Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-08-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $51.36 | $52.50 | 122,700 | — | — |
| 2015-12-30 | $52.26 | $53.42 | 72,400 | — | — |
| 2015-12-29 | $52.91 | $54.08 | 94,700 | — | — |
| 2015-12-28 | $52.11 | $53.26 | 125,900 | — | — |
| 2015-12-24 | $52.79 | $53.96 | 77,000 | — | — |
| 2015-12-23 | $52.12 | $53.27 | 105,100 | — | — |
| 2015-12-22 | $51.94 | $53.09 | 196,000 | — | — |
| 2015-12-21 | $51.54 | $52.68 | 139,400 | — | — |
| 2015-12-18 | $51.03 | $52.16 | 898,300 | — | — |
| 2015-12-17 | $52.26 | $53.42 | 172,700 | — | — |
| 2015-12-16 | $53.13 | $54.31 | 207,400 | — | — |
| 2015-12-15 | $52.02 | $53.17 | 231,200 | — | — |
| 2015-12-14 | $51.05 | $52.18 | 260,200 | — | — |
| 2015-12-11 | $50.83 | $51.96 | 335,800 | — | — |
| 2015-12-10 | $51.97 | $53.12 | 206,600 | — | — |
| 2015-12-09 | $52.11 | $53.26 | 224,800 | — | — |
| 2015-12-08 | $52.99 | $54.16 | 167,800 | — | — |
| 2015-12-07 | $53.81 | $55.00 | 210,200 | — | — |
| 2015-12-04 | $54.96 | $56.18 | 222,600 | — | — |
| 2015-12-03 | $53.47 | $54.65 | 213,800 | — | — |
| 2015-12-02 | $53.50 | $54.68 | 237,700 | — | — |
| 2015-12-01 | $54.39 | $55.59 | 114,700 | — | — |
| 2015-11-30 | $54.33 | $55.53 | 124,400 | — | — |
| 2015-11-27 | $54.91 | $56.13 | 57,100 | — | — |
| 2015-11-25 | $54.60 | $55.81 | 89,500 | — | — |
| 2015-11-24 | $54.50 | $55.71 | 110,900 | — | — |
| 2015-11-23 | $54.48 | $55.69 | 82,800 | — | — |
| 2015-11-20 | $54.32 | $55.52 | 111,400 | — | — |
| 2015-11-19 | $53.94 | $55.13 | 128,200 | — | — |
| 2015-11-18 | $54.58 | $55.79 | 148,900 | — | — |
| 2015-11-17 | $54.00 | $55.20 | 127,100 | — | — |
| 2015-11-16 | $54.15 | $55.35 | 205,200 | — | — |
| 2015-11-13 | $53.39 | $54.57 | 200,600 | — | — |
| 2015-11-12 | $54.20 | $55.40 | 127,700 | — | — |
| 2015-11-11 | $55.03 | $56.25 | 179,700 | — | — |
| 2015-11-10 | $55.99 | $57.23 | 169,700 | — | — |
| 2015-11-09 | $56.33 | $57.58 | 205,700 | — | — |
| 2015-11-06 | $56.80 | $58.06 | 344,800 | — | — |
| 2015-11-05 | $54.58 | $55.79 | 156,900 | — | — |
| 2015-11-04 | $53.75 | $54.94 | 127,400 | — | — |
| 2015-11-03 | $53.64 | $54.71 | 152,800 | — | — |
| 2015-11-02 | $53.49 | $54.55 | 140,100 | — | — |
| 2015-10-30 | $52.62 | $53.67 | 116,400 | — | — |
| 2015-10-29 | $53.99 | $55.06 | 188,900 | — | — |
| 2015-10-28 | $54.75 | $55.84 | 285,900 | — | — |
| 2015-10-27 | $53.20 | $54.26 | 184,000 | — | — |
| 2015-10-26 | $54.10 | $55.17 | 163,700 | — | — |
| 2015-10-23 | $54.68 | $55.77 | 284,000 | — | — |
| 2015-10-22 | $54.01 | $55.08 | 142,800 | — | — |
| 2015-10-21 | $52.38 | $53.42 | 305,400 | — | — |
| 2015-10-20 | $54.09 | $55.16 | 177,400 | — | — |
| 2015-10-19 | $52.92 | $53.97 | 102,400 | — | — |
| 2015-10-16 | $52.46 | $53.50 | 138,300 | — | — |
| 2015-10-15 | $52.36 | $53.40 | 181,200 | — | — |
| 2015-10-14 | $50.75 | $51.76 | 378,800 | — | — |
| 2015-10-13 | $51.55 | $52.57 | 151,100 | — | — |
| 2015-10-12 | $51.53 | $52.55 | 62,900 | — | — |
| 2015-10-09 | $51.25 | $52.27 | 101,200 | — | — |
| 2015-10-08 | $51.99 | $53.02 | 138,000 | — | — |
| 2015-10-07 | $50.94 | $51.95 | 188,300 | — | — |
| 2015-10-06 | $49.90 | $50.89 | 207,500 | — | — |
| 2015-10-05 | $49.65 | $50.64 | 231,300 | — | — |
| 2015-10-02 | $47.90 | $48.85 | 145,100 | — | — |
| 2015-10-01 | $48.78 | $49.75 | 165,000 | — | — |
| 2015-09-30 | $49.41 | $50.39 | 167,500 | — | — |
| 2015-09-29 | $48.35 | $49.31 | 71,700 | — | — |
| 2015-09-28 | $48.37 | $49.33 | 141,300 | — | — |
| 2015-09-25 | $49.19 | $50.17 | 195,800 | — | — |
| 2015-09-24 | $48.38 | $49.34 | 198,400 | — | — |
| 2015-09-23 | $47.70 | $48.65 | 102,800 | — | — |
| 2015-09-22 | $47.60 | $48.55 | 129,300 | — | — |
| 2015-09-21 | $47.95 | $48.90 | 141,900 | — | — |
| 2015-09-18 | $46.81 | $47.74 | 430,400 | — | — |
| 2015-09-17 | $48.22 | $49.18 | 168,000 | — | — |
| 2015-09-16 | $49.16 | $50.14 | 84,900 | — | — |
| 2015-09-15 | $49.32 | $50.30 | 81,600 | — | — |
| 2015-09-14 | $48.60 | $49.57 | 144,100 | — | — |
| 2015-09-11 | $48.48 | $49.44 | 258,000 | — | — |
| 2015-09-10 | $47.82 | $48.77 | 69,200 | — | — |
| 2015-09-09 | $47.46 | $48.40 | 175,300 | — | — |
| 2015-09-08 | $48.39 | $49.35 | 239,100 | — | — |
| 2015-09-04 | $46.13 | $47.05 | 90,700 | — | — |
| 2015-09-03 | $46.19 | $47.11 | 110,200 | — | — |
| 2015-09-02 | $46.03 | $46.94 | 123,600 | — | — |
| 2015-09-01 | $45.17 | $46.07 | 170,600 | — | — |
| 2015-08-31 | $47.42 | $48.36 | 183,800 | — | — |
| 2015-08-28 | $47.23 | $48.17 | 179,200 | — | — |
| 2015-08-27 | $47.65 | $48.60 | 413,400 | — | — |
| 2015-08-26 | $45.60 | $46.51 | 359,300 | — | — |
| 2015-08-25 | $45.03 | $45.92 | 205,600 | — | — |
| 2015-08-24 | $45.91 | $46.82 | 253,300 | — | — |
| 2015-08-21 | $48.79 | $49.76 | 217,400 | — | — |
| 2015-08-20 | $48.80 | $49.77 | 227,900 | — | — |
| 2015-08-19 | $50.72 | $51.73 | 145,200 | — | — |
| 2015-08-18 | $51.80 | $52.83 | 101,500 | — | — |
| 2015-08-17 | $52.24 | $53.28 | 94,200 | — | — |
| 2015-08-14 | $52.19 | $53.23 | 150,200 | — | — |
| 2015-08-13 | $51.46 | $52.48 | 129,800 | — | — |
| 2015-08-12 | $50.77 | $51.78 | 105,400 | — | — |
| 2015-08-11 | $51.83 | $52.86 | 80,800 | — | — |
| 2015-08-10 | $52.93 | $53.98 | 114,200 | — | — |
| 2015-08-07 | $51.94 | $52.97 | 165,500 | — | — |
| 2015-08-06 | $51.95 | $52.98 | 109,300 | — | — |
| 2015-08-05 | $52.55 | $53.59 | 105,600 | — | — |
| 2015-08-04 | $52.36 | $53.28 | 104,300 | — | — |
| 2015-08-03 | $52.67 | $53.59 | 108,200 | — | — |
| 2015-07-31 | $53.09 | $54.02 | 180,400 | — | — |
| 2015-07-30 | $52.86 | $53.79 | 108,800 | — | — |
| 2015-07-29 | $52.61 | $53.53 | 166,500 | — | — |
| 2015-07-28 | $52.21 | $53.12 | 150,600 | — | — |
| 2015-07-27 | $52.08 | $52.99 | 156,200 | — | — |
| 2015-07-24 | $53.10 | $54.03 | 181,800 | — | — |
| 2015-07-23 | $53.97 | $54.92 | 166,500 | — | — |
| 2015-07-22 | $54.62 | $55.58 | 224,400 | — | — |
| 2015-07-21 | $54.91 | $55.87 | 122,900 | — | — |
| 2015-07-20 | $55.08 | $56.05 | 100,800 | — | — |
| 2015-07-17 | $54.16 | $55.11 | 160,700 | — | — |
| 2015-07-16 | $55.00 | $55.96 | 112,400 | — | — |
| 2015-07-15 | $55.18 | $56.15 | 131,900 | — | — |
| 2015-07-14 | $55.10 | $56.07 | 122,900 | — | — |
| 2015-07-13 | $54.78 | $55.74 | 214,600 | — | — |
| 2015-07-10 | $54.34 | $55.29 | 155,600 | — | — |
| 2015-07-09 | $52.89 | $53.82 | 154,500 | — | — |
| 2015-07-08 | $52.25 | $53.17 | 253,800 | — | — |
| 2015-07-07 | $52.27 | $53.19 | 228,300 | — | — |
| 2015-07-06 | $52.85 | $53.78 | 284,700 | — | — |
| 2015-07-02 | $53.63 | $54.57 | 237,600 | — | — |
| 2015-07-01 | $55.04 | $56.00 | 140,200 | — | — |
| 2015-06-30 | $54.37 | $55.32 | 166,700 | — | — |
| 2015-06-29 | $53.59 | $54.53 | 128,400 | — | — |
| 2015-06-26 | $54.69 | $55.65 | 380,600 | — | — |
| 2015-06-25 | $54.63 | $55.59 | 193,600 | — | — |
| 2015-06-24 | $54.42 | $55.37 | 131,600 | — | — |
| 2015-06-23 | $54.88 | $55.84 | 135,200 | — | — |
| 2015-06-22 | $54.39 | $55.34 | 124,900 | — | — |
| 2015-06-19 | $53.36 | $54.30 | 309,500 | — | — |
| 2015-06-18 | $53.50 | $54.44 | 153,100 | — | — |
| 2015-06-17 | $52.79 | $53.72 | 112,700 | — | — |
| 2015-06-16 | $53.56 | $54.50 | 107,800 | — | — |
| 2015-06-15 | $53.45 | $54.39 | 109,100 | — | — |
| 2015-06-12 | $53.38 | $54.32 | 107,900 | — | — |
| 2015-06-11 | $53.80 | $54.74 | 166,900 | — | — |
| 2015-06-10 | $53.77 | $54.71 | 213,500 | — | — |
| 2015-06-09 | $53.01 | $53.94 | 128,600 | — | — |
| 2015-06-08 | $52.52 | $53.44 | 153,000 | — | — |
| 2015-06-05 | $52.13 | $53.04 | 174,500 | — | — |
| 2015-06-04 | $50.75 | $51.64 | 102,600 | — | — |
| 2015-06-03 | $51.69 | $52.60 | 106,700 | — | — |
| 2015-06-02 | $50.60 | $51.49 | 145,300 | — | — |
| 2015-06-01 | $49.33 | $50.19 | 70,500 | — | — |
| 2015-05-29 | $49.51 | $50.38 | 112,800 | — | — |
| 2015-05-28 | $49.84 | $50.71 | 88,600 | — | — |
| 2015-05-27 | $49.62 | $50.49 | 102,700 | — | — |
| 2015-05-26 | $48.92 | $49.78 | 112,400 | — | — |
| 2015-05-22 | $49.22 | $50.08 | 90,800 | — | — |
| 2015-05-21 | $49.59 | $50.46 | 120,400 | — | — |
| 2015-05-20 | $49.94 | $50.82 | 99,300 | — | — |
| 2015-05-19 | $50.56 | $51.45 | 141,200 | — | — |
| 2015-05-18 | $50.13 | $51.01 | 143,700 | — | — |
| 2015-05-15 | $49.06 | $49.92 | 141,900 | — | — |
| 2015-05-14 | $49.67 | $50.54 | 98,800 | — | — |
| 2015-05-13 | $49.29 | $50.15 | 120,900 | — | — |
| 2015-05-12 | $48.80 | $49.66 | 95,600 | — | — |
| 2015-05-11 | $48.68 | $49.53 | 149,600 | — | — |
| 2015-05-08 | $47.91 | $48.75 | 146,600 | — | — |
| 2015-05-07 | $47.88 | $48.72 | 119,800 | — | — |
| 2015-05-06 | $48.30 | $49.15 | 157,300 | — | — |
| 2015-05-05 | $48.26 | $49.11 | 206,300 | — | — |
| 2015-05-04 | $48.35 | $49.20 | 223,300 | — | — |
| 2015-05-01 | $48.00 | $48.84 | 256,000 | — | — |
| 2015-04-30 | $47.65 | $48.48 | 333,700 | — | — |
| 2015-04-29 | $48.60 | $49.45 | 367,500 | — | — |
| 2015-04-28 | $47.28 | $47.99 | 279,300 | — | — |
| 2015-04-27 | $46.62 | $47.32 | 140,600 | — | — |
| 2015-04-24 | $47.04 | $47.74 | 85,100 | — | — |
| 2015-04-23 | $47.57 | $48.28 | 63,400 | — | — |
| 2015-04-22 | $47.74 | $48.45 | 102,800 | — | — |
| 2015-04-21 | $47.49 | $48.20 | 125,500 | — | — |
| 2015-04-20 | $46.15 | $46.84 | 74,900 | — | — |
| 2015-04-17 | $45.45 | $46.13 | 104,900 | — | — |
| 2015-04-16 | $46.51 | $47.20 | 99,600 | — | — |
| 2015-04-15 | $46.45 | $47.14 | 133,600 | — | — |
| 2015-04-14 | $45.60 | $46.28 | 88,200 | — | — |
| 2015-04-13 | $46.03 | $46.72 | 131,700 | — | — |
| 2015-04-10 | $44.67 | $45.34 | 164,900 | — | — |
| 2015-04-09 | $44.86 | $45.53 | 236,300 | — | — |
| 2015-04-08 | $45.69 | $46.37 | 187,400 | — | — |
| 2015-04-07 | $44.61 | $45.28 | 80,300 | — | — |
| 2015-04-06 | $44.46 | $45.12 | 95,000 | — | — |
| 2015-04-02 | $44.79 | $45.46 | 128,300 | — | — |
| 2015-04-01 | $44.25 | $44.91 | 127,500 | — | — |
| 2015-03-31 | $44.46 | $45.12 | 112,000 | — | — |
| 2015-03-30 | $44.53 | $45.20 | 90,900 | — | — |
| 2015-03-27 | $43.95 | $44.61 | 80,000 | — | — |
| 2015-03-26 | $44.13 | $44.79 | 94,900 | — | — |
| 2015-03-25 | $43.59 | $44.24 | 167,000 | — | — |
| 2015-03-24 | $44.68 | $45.35 | 142,200 | — | — |
| 2015-03-23 | $44.62 | $45.29 | 130,800 | — | — |
| 2015-03-20 | $45.19 | $45.87 | 334,200 | — | — |
| 2015-03-19 | $44.04 | $44.70 | 111,100 | — | — |
| 2015-03-18 | $44.06 | $44.72 | 153,900 | — | — |
| 2015-03-17 | $44.22 | $44.88 | 86,500 | — | — |
| 2015-03-16 | $44.05 | $44.71 | 102,200 | — | — |
| 2015-03-13 | $44.25 | $44.91 | 166,400 | — | — |
| 2015-03-12 | $44.26 | $44.92 | 173,000 | — | — |
| 2015-03-11 | $42.48 | $43.11 | 171,800 | — | — |
| 2015-03-10 | $41.57 | $42.19 | 76,400 | — | — |
| 2015-03-09 | $42.58 | $43.22 | 74,400 | — | — |
| 2015-03-06 | $42.24 | $42.87 | 119,200 | — | — |
| 2015-03-05 | $42.06 | $42.69 | 111,900 | — | — |
| 2015-03-04 | $41.97 | $42.60 | 110,100 | — | — |
| 2015-03-03 | $42.44 | $43.07 | 158,300 | — | — |
| 2015-03-02 | $42.43 | $43.06 | 142,600 | — | — |
| 2015-02-27 | $42.00 | $42.63 | 231,700 | — | — |
| 2015-02-26 | $41.69 | $42.31 | 128,300 | — | — |
| 2015-02-25 | $40.88 | $41.49 | 124,900 | — | — |
| 2015-02-24 | $40.77 | $41.38 | 139,300 | — | — |
| 2015-02-23 | $40.43 | $41.03 | 84,100 | — | — |
| 2015-02-20 | $40.48 | $41.08 | 90,200 | — | — |
| 2015-02-19 | $40.16 | $40.76 | 68,900 | — | — |
| 2015-02-18 | $40.46 | $41.06 | 112,000 | — | — |
| 2015-02-17 | $41.36 | $41.98 | 86,200 | — | — |
| 2015-02-13 | $40.68 | $41.29 | 140,800 | — | — |
| 2015-02-12 | $40.46 | $41.06 | 90,100 | — | — |
| 2015-02-11 | $39.55 | $40.14 | 97,400 | — | — |
| 2015-02-10 | $39.24 | $39.83 | 89,500 | — | — |
| 2015-02-09 | $38.77 | $39.35 | 78,100 | — | — |
| 2015-02-06 | $39.64 | $40.23 | 184,400 | — | — |
| 2015-02-05 | $39.38 | $39.97 | 154,400 | — | — |
| 2015-02-04 | $37.53 | $38.09 | 66,800 | — | — |
| 2015-02-03 | $37.71 | $38.15 | 105,400 | — | — |
| 2015-02-02 | $36.93 | $37.36 | 94,500 | — | — |
| 2015-01-30 | $35.94 | $36.36 | 145,500 | — | — |
| 2015-01-29 | $36.69 | $37.12 | 115,100 | — | — |
| 2015-01-28 | $35.92 | $36.34 | 108,000 | — | — |
| 2015-01-27 | $37.37 | $37.81 | 87,500 | — | — |
| 2015-01-26 | $38.11 | $38.56 | 117,900 | — | — |
| 2015-01-23 | $37.80 | $38.24 | 132,200 | — | — |
| 2015-01-22 | $38.19 | $38.64 | 156,900 | — | — |
| 2015-01-21 | $36.22 | $36.64 | 192,900 | — | — |
| 2015-01-20 | $35.96 | $36.38 | 166,400 | — | — |
| 2015-01-16 | $36.34 | $36.77 | 97,200 | — | — |
| 2015-01-15 | $35.52 | $35.94 | 143,400 | — | — |
| 2015-01-14 | $35.78 | $36.20 | 151,400 | — | — |
| 2015-01-13 | $35.93 | $36.35 | 212,000 | — | — |
| 2015-01-12 | $35.80 | $36.22 | 177,400 | — | — |
| 2015-01-09 | $36.01 | $36.43 | 122,800 | — | — |
| 2015-01-08 | $37.43 | $37.87 | 111,500 | — | — |
| 2015-01-07 | $36.83 | $37.26 | 118,900 | — | — |
| 2015-01-06 | $36.82 | $37.25 | 128,800 | — | — |
| 2015-01-05 | $37.79 | $38.23 | 91,100 | — | — |
| 2015-01-02 | $38.90 | $39.36 | 73,100 | — | — |