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
- 2002-11-08 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 | $34.69 | $35.34 | 831,900 | — | — |
| 2015-12-30 | $35.97 | $36.64 | 546,300 | — | — |
| 2015-12-29 | $36.98 | $37.67 | 474,800 | — | — |
| 2015-12-28 | $37.15 | $37.84 | 424,600 | — | — |
| 2015-12-24 | $38.19 | $38.90 | 245,300 | — | — |
| 2015-12-23 | $37.62 | $38.32 | 350,100 | — | — |
| 2015-12-22 | $37.21 | $37.90 | 336,600 | — | — |
| 2015-12-21 | $36.60 | $37.28 | 538,700 | — | — |
| 2015-12-18 | $35.48 | $36.14 | 1,346,900 | — | — |
| 2015-12-17 | $37.10 | $37.79 | 628,800 | — | — |
| 2015-12-16 | $38.93 | $39.66 | 719,700 | — | — |
| 2015-12-15 | $37.72 | $38.42 | 662,900 | — | — |
| 2015-12-14 | $36.94 | $37.63 | 562,200 | — | — |
| 2015-12-11 | $37.39 | $38.09 | 530,500 | — | — |
| 2015-12-10 | $38.48 | $39.20 | 743,200 | — | — |
| 2015-12-09 | $38.53 | $39.25 | 654,500 | — | — |
| 2015-12-08 | $38.61 | $39.33 | 527,700 | — | — |
| 2015-12-07 | $38.84 | $39.56 | 538,800 | — | — |
| 2015-12-04 | $39.28 | $40.01 | 651,700 | — | — |
| 2015-12-03 | $39.12 | $39.85 | 554,900 | — | — |
| 2015-12-02 | $39.56 | $40.30 | 959,100 | — | — |
| 2015-12-01 | $40.44 | $41.19 | 1,253,200 | — | — |
| 2015-11-30 | $41.31 | $42.08 | 991,400 | — | — |
| 2015-11-27 | $40.78 | $41.54 | 587,600 | — | — |
| 2015-11-25 | $40.15 | $40.90 | 588,500 | — | — |
| 2015-11-24 | $40.30 | $41.05 | 664,800 | — | — |
| 2015-11-23 | $39.82 | $40.56 | 995,400 | — | — |
| 2015-11-20 | $41.39 | $42.16 | 1,137,800 | — | — |
| 2015-11-19 | $41.39 | $42.16 | 1,868,000 | — | — |
| 2015-11-18 | $40.24 | $40.99 | 2,229,700 | — | — |
| 2015-11-17 | $36.94 | $37.63 | 2,236,700 | — | — |
| 2015-11-16 | $35.93 | $36.60 | 2,594,900 | — | — |
| 2015-11-13 | $32.50 | $33.11 | 3,876,800 | — | — |
| 2015-11-12 | $37.72 | $38.42 | 1,285,300 | — | — |
| 2015-11-11 | $38.57 | $39.29 | 2,064,900 | — | — |
| 2015-11-10 | $40.25 | $41.00 | 1,324,900 | — | — |
| 2015-11-09 | $42.41 | $43.20 | 1,000,900 | — | — |
| 2015-11-06 | $45.00 | $45.84 | 2,683,800 | — | — |
| 2015-11-05 | $51.28 | $52.24 | 935,600 | — | — |
| 2015-11-04 | $52.40 | $53.38 | 1,317,000 | — | — |
| 2015-11-03 | $49.78 | $50.71 | 4,294,300 | — | — |
| 2015-11-02 | $55.76 | $56.80 | 196,500 | — | — |
| 2015-10-30 | $54.80 | $55.82 | 278,800 | — | — |
| 2015-10-29 | $55.34 | $56.37 | 263,500 | — | — |
| 2015-10-28 | $55.30 | $56.33 | 334,400 | — | — |
| 2015-10-27 | $53.83 | $54.83 | 246,100 | — | — |
| 2015-10-26 | $54.79 | $55.81 | 321,300 | — | — |
| 2015-10-23 | $55.17 | $56.20 | 325,700 | — | — |
| 2015-10-22 | $53.83 | $54.83 | 170,300 | — | — |
| 2015-10-21 | $53.52 | $54.52 | 272,000 | — | — |
| 2015-10-20 | $53.62 | $54.62 | 299,300 | — | — |
| 2015-10-19 | $53.63 | $54.63 | 268,800 | — | — |
| 2015-10-16 | $54.17 | $55.18 | 299,100 | — | — |
| 2015-10-15 | $54.15 | $55.16 | 256,000 | — | — |
| 2015-10-14 | $52.64 | $53.62 | 259,700 | — | — |
| 2015-10-13 | $54.02 | $55.03 | 278,100 | — | — |
| 2015-10-12 | $54.86 | $55.88 | 177,800 | — | — |
| 2015-10-09 | $54.73 | $55.75 | 173,400 | — | — |
| 2015-10-08 | $55.03 | $56.06 | 306,300 | — | — |
| 2015-10-07 | $53.78 | $54.78 | 416,300 | — | — |
| 2015-10-06 | $53.11 | $54.10 | 234,000 | — | — |
| 2015-10-05 | $52.91 | $53.90 | 239,700 | — | — |
| 2015-10-02 | $51.59 | $52.55 | 402,900 | — | — |
| 2015-10-01 | $52.16 | $53.13 | 357,100 | — | — |
| 2015-09-30 | $52.92 | $53.91 | 473,700 | — | — |
| 2015-09-29 | $52.90 | $53.89 | 351,900 | — | — |
| 2015-09-28 | $52.47 | $53.45 | 347,300 | — | — |
| 2015-09-25 | $53.20 | $54.19 | 631,600 | — | — |
| 2015-09-24 | $53.04 | $54.03 | 591,300 | — | — |
| 2015-09-23 | $53.93 | $54.94 | 625,600 | — | — |
| 2015-09-22 | $54.77 | $55.79 | 277,400 | — | — |
| 2015-09-21 | $54.78 | $55.80 | 346,100 | — | — |
| 2015-09-18 | $54.30 | $55.31 | 489,000 | — | — |
| 2015-09-17 | $55.09 | $56.12 | 351,000 | — | — |
| 2015-09-16 | $54.81 | $55.83 | 266,600 | — | — |
| 2015-09-15 | $54.44 | $55.46 | 589,300 | — | — |
| 2015-09-14 | $53.65 | $54.65 | 378,300 | — | — |
| 2015-09-11 | $53.56 | $54.56 | 434,500 | — | — |
| 2015-09-10 | $53.28 | $54.27 | 1,126,700 | — | — |
| 2015-09-09 | $52.34 | $53.32 | 1,047,700 | — | — |
| 2015-09-08 | $51.40 | $52.36 | 217,900 | — | — |
| 2015-09-04 | $51.38 | $52.34 | 370,300 | — | — |
| 2015-09-03 | $51.83 | $52.80 | 369,500 | — | — |
| 2015-09-02 | $52.76 | $53.74 | 312,200 | — | — |
| 2015-09-01 | $51.93 | $52.90 | 408,600 | — | — |
| 2015-08-31 | $53.29 | $54.28 | 506,700 | — | — |
| 2015-08-28 | $53.35 | $54.34 | 1,364,600 | — | — |
| 2015-08-27 | $53.40 | $54.40 | 927,900 | — | — |
| 2015-08-26 | $53.25 | $54.24 | 800,800 | — | — |
| 2015-08-25 | $52.79 | $53.77 | 461,500 | — | — |
| 2015-08-24 | $53.40 | $54.40 | 537,500 | — | — |
| 2015-08-21 | $55.77 | $56.81 | 544,000 | — | — |
| 2015-08-20 | $55.65 | $56.69 | 375,300 | — | — |
| 2015-08-19 | $57.01 | $58.07 | 225,900 | — | — |
| 2015-08-18 | $57.80 | $58.88 | 361,700 | — | — |
| 2015-08-17 | $58.24 | $59.33 | 286,200 | — | — |
| 2015-08-14 | $57.71 | $58.79 | 412,700 | — | — |
| 2015-08-13 | $57.80 | $58.88 | 566,400 | — | — |
| 2015-08-12 | $58.25 | $59.34 | 880,600 | — | — |
| 2015-08-11 | $56.81 | $57.87 | 1,657,500 | — | — |
| 2015-08-10 | $63.97 | $65.16 | 355,600 | — | — |
| 2015-08-07 | $63.09 | $64.27 | 190,100 | — | — |
| 2015-08-06 | $63.60 | $64.79 | 323,100 | — | — |
| 2015-08-05 | $63.62 | $64.81 | 423,700 | — | — |
| 2015-08-04 | $63.20 | $64.38 | 329,800 | — | — |
| 2015-08-03 | $63.15 | $64.33 | 217,300 | — | — |
| 2015-07-31 | $63.55 | $64.74 | 329,300 | — | — |
| 2015-07-30 | $62.74 | $63.91 | 277,400 | — | — |
| 2015-07-29 | $62.64 | $63.81 | 331,500 | — | — |
| 2015-07-28 | $61.19 | $62.33 | 315,000 | — | — |
| 2015-07-27 | $60.99 | $62.13 | 230,100 | — | — |
| 2015-07-24 | $62.11 | $63.27 | 191,100 | — | — |
| 2015-07-23 | $62.96 | $64.13 | 273,300 | — | — |
| 2015-07-22 | $62.90 | $64.07 | 349,000 | — | — |
| 2015-07-21 | $62.13 | $63.29 | 305,800 | — | — |
| 2015-07-20 | $62.83 | $64.00 | 243,300 | — | — |
| 2015-07-17 | $63.31 | $64.49 | 200,800 | — | — |
| 2015-07-16 | $63.49 | $64.67 | 320,900 | — | — |
| 2015-07-15 | $63.06 | $64.24 | 348,300 | — | — |
| 2015-07-14 | $63.90 | $65.09 | 267,600 | — | — |
| 2015-07-13 | $64.46 | $65.66 | 210,900 | — | — |
| 2015-07-10 | $63.67 | $64.86 | 383,300 | — | — |
| 2015-07-09 | $62.87 | $64.04 | 359,000 | — | — |
| 2015-07-08 | $61.80 | $62.95 | 405,800 | — | — |
| 2015-07-07 | $62.27 | $63.43 | 277,000 | — | — |
| 2015-07-06 | $62.39 | $63.55 | 299,400 | — | — |
| 2015-07-02 | $62.70 | $63.87 | 206,100 | — | — |
| 2015-07-01 | $63.37 | $64.55 | 372,900 | — | — |
| 2015-06-30 | $62.31 | $63.47 | 297,200 | — | — |
| 2015-06-29 | $62.09 | $63.25 | 293,000 | — | — |
| 2015-06-26 | $63.56 | $64.75 | 753,300 | — | — |
| 2015-06-25 | $63.50 | $64.68 | 468,000 | — | — |
| 2015-06-24 | $63.52 | $64.70 | 587,000 | — | — |
| 2015-06-23 | $63.06 | $64.24 | 393,700 | — | — |
| 2015-06-22 | $62.84 | $64.01 | 425,000 | — | — |
| 2015-06-19 | $62.66 | $63.83 | 885,200 | — | — |
| 2015-06-18 | $61.04 | $62.18 | 474,700 | — | — |
| 2015-06-17 | $60.47 | $61.60 | 571,500 | — | — |
| 2015-06-16 | $59.97 | $61.09 | 497,700 | — | — |
| 2015-06-15 | $58.92 | $60.02 | 313,400 | — | — |
| 2015-06-12 | $58.95 | $60.05 | 210,100 | — | — |
| 2015-06-11 | $58.90 | $60.00 | 170,700 | — | — |
| 2015-06-10 | $59.28 | $60.39 | 383,200 | — | — |
| 2015-06-09 | $58.25 | $59.34 | 230,600 | — | — |
| 2015-06-08 | $58.11 | $59.19 | 367,400 | — | — |
| 2015-06-05 | $57.83 | $58.91 | 182,100 | — | — |
| 2015-06-04 | $57.56 | $58.63 | 261,800 | — | — |
| 2015-06-03 | $58.16 | $59.24 | 339,300 | — | — |
| 2015-06-02 | $57.50 | $58.57 | 218,500 | — | — |
| 2015-06-01 | $57.25 | $58.32 | 233,000 | — | — |
| 2015-05-29 | $56.76 | $57.82 | 354,100 | — | — |
| 2015-05-28 | $58.14 | $59.22 | 296,200 | — | — |
| 2015-05-27 | $58.01 | $59.09 | 302,200 | — | — |
| 2015-05-26 | $57.49 | $58.56 | 506,700 | — | — |
| 2015-05-22 | $57.75 | $58.83 | 374,700 | — | — |
| 2015-05-21 | $56.76 | $57.82 | 367,400 | — | — |
| 2015-05-20 | $57.08 | $58.14 | 422,000 | — | — |
| 2015-05-19 | $56.77 | $57.83 | 513,600 | — | — |
| 2015-05-18 | $57.78 | $58.86 | 244,100 | — | — |
| 2015-05-15 | $57.45 | $58.52 | 719,200 | — | — |
| 2015-05-14 | $57.61 | $58.68 | 453,200 | — | — |
| 2015-05-13 | $56.60 | $57.66 | 770,900 | — | — |
| 2015-05-12 | $55.93 | $56.97 | 792,700 | — | — |
| 2015-05-11 | $57.26 | $58.33 | 447,100 | — | — |
| 2015-05-08 | $57.75 | $58.83 | 636,500 | — | — |
| 2015-05-07 | $56.35 | $57.40 | 883,400 | — | — |
| 2015-05-06 | $53.54 | $54.54 | 378,900 | — | — |
| 2015-05-05 | $53.21 | $54.20 | 457,000 | — | — |
| 2015-05-04 | $53.94 | $54.95 | 425,500 | — | — |
| 2015-05-01 | $54.60 | $55.62 | 608,500 | — | — |
| 2015-04-30 | $54.78 | $55.80 | 420,300 | — | — |
| 2015-04-29 | $56.17 | $57.22 | 212,500 | — | — |
| 2015-04-28 | $56.43 | $57.48 | 182,700 | — | — |
| 2015-04-27 | $55.96 | $57.00 | 393,500 | — | — |
| 2015-04-24 | $56.48 | $57.53 | 228,400 | — | — |
| 2015-04-23 | $56.09 | $57.14 | 186,700 | — | — |
| 2015-04-22 | $55.58 | $56.62 | 224,200 | — | — |
| 2015-04-21 | $55.15 | $56.18 | 220,100 | — | — |
| 2015-04-20 | $55.52 | $56.56 | 187,300 | — | — |
| 2015-04-17 | $55.22 | $56.25 | 340,300 | — | — |
| 2015-04-16 | $55.63 | $56.67 | 299,700 | — | — |
| 2015-04-15 | $55.55 | $56.59 | 345,600 | — | — |
| 2015-04-14 | $56.18 | $57.23 | 394,400 | — | — |
| 2015-04-13 | $55.78 | $56.82 | 305,500 | — | — |
| 2015-04-10 | $55.71 | $56.75 | 241,100 | — | — |
| 2015-04-09 | $56.28 | $57.33 | 425,500 | — | — |
| 2015-04-08 | $56.58 | $57.64 | 308,700 | — | — |
| 2015-04-07 | $56.38 | $57.43 | 288,400 | — | — |
| 2015-04-06 | $56.45 | $57.50 | 511,000 | — | — |
| 2015-04-02 | $55.95 | $56.99 | 406,700 | — | — |
| 2015-04-01 | $55.13 | $56.16 | 418,200 | — | — |
| 2015-03-31 | $54.32 | $55.33 | 428,100 | — | — |
| 2015-03-30 | $54.63 | $55.65 | 307,300 | — | — |
| 2015-03-27 | $54.63 | $55.65 | 379,600 | — | — |
| 2015-03-26 | $54.47 | $55.49 | 485,600 | — | — |
| 2015-03-25 | $54.66 | $55.68 | 453,200 | — | — |
| 2015-03-24 | $55.33 | $56.36 | 383,000 | — | — |
| 2015-03-23 | $54.98 | $56.01 | 491,100 | — | — |
| 2015-03-20 | $54.72 | $55.74 | 726,500 | — | — |
| 2015-03-19 | $53.56 | $54.56 | 337,500 | — | — |
| 2015-03-18 | $52.99 | $53.98 | 367,700 | — | — |
| 2015-03-17 | $52.99 | $53.98 | 535,700 | — | — |
| 2015-03-16 | $53.13 | $54.12 | 794,400 | — | — |
| 2015-03-13 | $54.39 | $55.40 | 325,700 | — | — |
| 2015-03-12 | $53.86 | $54.86 | 417,500 | — | — |
| 2015-03-11 | $53.28 | $54.27 | 468,400 | — | — |
| 2015-03-10 | $51.63 | $52.59 | 665,000 | — | — |
| 2015-03-09 | $51.58 | $52.54 | 587,900 | — | — |
| 2015-03-06 | $49.58 | $50.50 | 381,800 | — | — |
| 2015-03-05 | $49.97 | $50.90 | 513,700 | — | — |
| 2015-03-04 | $48.29 | $49.19 | 753,400 | — | — |
| 2015-03-03 | $49.74 | $50.67 | 1,355,600 | — | — |
| 2015-03-02 | $50.29 | $51.23 | 547,800 | — | — |
| 2015-02-27 | $50.09 | $51.02 | 1,290,700 | — | — |
| 2015-02-26 | $53.66 | $54.66 | 324,000 | — | — |
| 2015-02-25 | $54.34 | $55.35 | 286,700 | — | — |
| 2015-02-24 | $54.89 | $55.91 | 318,300 | — | — |
| 2015-02-23 | $54.63 | $55.65 | 302,700 | — | — |
| 2015-02-20 | $54.15 | $55.16 | 336,900 | — | — |
| 2015-02-19 | $53.23 | $54.22 | 286,300 | — | — |
| 2015-02-18 | $52.92 | $53.91 | 283,700 | — | — |
| 2015-02-17 | $52.68 | $53.66 | 279,400 | — | — |
| 2015-02-13 | $52.74 | $53.72 | 246,000 | — | — |
| 2015-02-12 | $52.86 | $53.85 | 185,300 | — | — |
| 2015-02-11 | $52.66 | $53.64 | 229,100 | — | — |
| 2015-02-10 | $52.43 | $53.41 | 290,300 | — | — |
| 2015-02-09 | $52.09 | $53.06 | 350,000 | — | — |
| 2015-02-06 | $52.31 | $53.29 | 432,300 | — | — |
| 2015-02-05 | $52.47 | $53.45 | 529,100 | — | — |
| 2015-02-04 | $52.20 | $53.17 | 278,200 | — | — |
| 2015-02-03 | $52.55 | $53.53 | 370,700 | — | — |
| 2015-02-02 | $51.18 | $52.13 | 544,100 | — | — |
| 2015-01-30 | $49.52 | $50.44 | 750,600 | — | — |
| 2015-01-29 | $50.12 | $51.05 | 725,800 | — | — |
| 2015-01-28 | $51.09 | $52.04 | 576,500 | — | — |
| 2015-01-27 | $51.98 | $52.95 | 586,600 | — | — |
| 2015-01-26 | $53.05 | $54.04 | 706,200 | — | — |
| 2015-01-23 | $54.26 | $55.27 | 361,500 | — | — |
| 2015-01-22 | $55.00 | $56.03 | 601,400 | — | — |
| 2015-01-21 | $55.00 | $56.03 | 520,300 | — | — |
| 2015-01-20 | $54.95 | $55.97 | 455,000 | — | — |
| 2015-01-16 | $55.13 | $56.16 | 493,600 | — | — |
| 2015-01-15 | $55.18 | $56.21 | 456,500 | — | — |
| 2015-01-14 | $55.31 | $56.34 | 402,200 | — | — |
| 2015-01-13 | $56.14 | $57.19 | 366,600 | — | — |
| 2015-01-12 | $55.93 | $56.97 | 259,300 | — | — |
| 2015-01-09 | $56.08 | $57.13 | 307,400 | — | — |
| 2015-01-08 | $56.61 | $57.67 | 413,700 | — | — |
| 2015-01-07 | $56.18 | $57.23 | 340,000 | — | — |
| 2015-01-06 | $55.88 | $56.92 | 647,500 | — | — |
| 2015-01-05 | $56.33 | $57.38 | 345,100 | — | — |
| 2015-01-02 | $57.14 | $58.21 | 277,200 | — | — |