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
- 2010-04-01 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 | $47.23 | $49.66 | 281,200 | — | — |
| 2015-12-30 | $48.29 | $50.77 | 152,700 | — | — |
| 2015-12-29 | $48.88 | $51.39 | 121,800 | — | — |
| 2015-12-28 | $48.61 | $51.11 | 155,400 | — | — |
| 2015-12-24 | $49.04 | $51.56 | 264,400 | — | — |
| 2015-12-23 | $48.40 | $50.89 | 355,500 | — | — |
| 2015-12-22 | $47.97 | $50.43 | 241,600 | — | — |
| 2015-12-21 | $47.12 | $49.54 | 323,800 | — | — |
| 2015-12-18 | $46.04 | $48.40 | 1,434,900 | — | — |
| 2015-12-17 | $47.55 | $49.99 | 318,200 | — | — |
| 2015-12-16 | $48.06 | $50.53 | 422,500 | — | — |
| 2015-12-15 | $48.51 | $51.00 | 285,200 | — | — |
| 2015-12-14 | $47.69 | $50.14 | 369,200 | — | — |
| 2015-12-11 | $48.36 | $50.84 | 232,700 | — | — |
| 2015-12-10 | $50.22 | $52.80 | 199,600 | — | — |
| 2015-12-09 | $50.80 | $53.41 | 273,800 | — | — |
| 2015-12-08 | $52.02 | $54.69 | 202,500 | — | — |
| 2015-12-07 | $52.67 | $55.38 | 276,600 | — | — |
| 2015-12-04 | $52.67 | $55.38 | 328,500 | — | — |
| 2015-12-03 | $51.92 | $54.59 | 533,300 | — | — |
| 2015-12-02 | $52.60 | $55.30 | 462,000 | — | — |
| 2015-12-01 | $51.69 | $54.34 | 182,500 | — | — |
| 2015-11-30 | $51.24 | $53.87 | 271,900 | — | — |
| 2015-11-27 | $51.41 | $54.05 | 73,200 | — | — |
| 2015-11-25 | $51.08 | $53.70 | 155,800 | — | — |
| 2015-11-24 | $50.71 | $53.31 | 207,200 | — | — |
| 2015-11-23 | $50.24 | $52.82 | 141,400 | — | — |
| 2015-11-20 | $50.59 | $53.19 | 165,800 | — | — |
| 2015-11-19 | $50.57 | $53.17 | 264,100 | — | — |
| 2015-11-18 | $50.89 | $53.50 | 264,500 | — | — |
| 2015-11-17 | $50.00 | $52.40 | 282,200 | — | — |
| 2015-11-16 | $49.91 | $52.31 | 193,700 | — | — |
| 2015-11-13 | $49.02 | $51.37 | 367,300 | — | — |
| 2015-11-12 | $48.99 | $51.34 | 412,300 | — | — |
| 2015-11-11 | $51.00 | $53.45 | 375,700 | — | — |
| 2015-11-10 | $51.73 | $54.21 | 174,200 | — | — |
| 2015-11-09 | $51.16 | $53.62 | 187,800 | — | — |
| 2015-11-06 | $52.07 | $54.57 | 490,600 | — | — |
| 2015-11-05 | $50.25 | $52.66 | 215,100 | — | — |
| 2015-11-04 | $49.04 | $51.39 | 304,800 | — | — |
| 2015-11-03 | $49.12 | $51.48 | 318,900 | — | — |
| 2015-11-02 | $48.77 | $51.11 | 244,000 | — | — |
| 2015-10-30 | $47.63 | $49.92 | 158,300 | — | — |
| 2015-10-29 | $48.14 | $50.45 | 424,600 | — | — |
| 2015-10-28 | $48.54 | $50.87 | 268,700 | — | — |
| 2015-10-27 | $46.49 | $48.72 | 199,300 | — | — |
| 2015-10-26 | $47.45 | $49.73 | 252,600 | — | — |
| 2015-10-23 | $48.42 | $50.74 | 537,600 | — | — |
| 2015-10-22 | $46.65 | $48.89 | 294,600 | — | — |
| 2015-10-21 | $45.72 | $47.91 | 155,800 | — | — |
| 2015-10-20 | $46.31 | $48.53 | 318,100 | — | — |
| 2015-10-19 | $46.37 | $48.60 | 161,500 | — | — |
| 2015-10-16 | $46.50 | $48.73 | 192,600 | — | — |
| 2015-10-15 | $46.55 | $48.78 | 478,100 | — | — |
| 2015-10-14 | $46.29 | $48.51 | 357,600 | — | — |
| 2015-10-13 | $47.49 | $49.77 | 263,000 | — | — |
| 2015-10-12 | $48.14 | $50.45 | 160,200 | — | — |
| 2015-10-09 | $47.87 | $50.17 | 254,400 | — | — |
| 2015-10-08 | $48.29 | $50.61 | 295,600 | — | — |
| 2015-10-07 | $48.29 | $50.61 | 514,900 | — | — |
| 2015-10-06 | $46.84 | $49.09 | 310,500 | — | — |
| 2015-10-05 | $46.17 | $48.39 | 222,100 | — | — |
| 2015-10-02 | $45.54 | $47.73 | 524,200 | — | — |
| 2015-10-01 | $45.01 | $47.17 | 356,900 | — | — |
| 2015-09-30 | $45.07 | $47.23 | 524,400 | — | — |
| 2015-09-29 | $43.69 | $45.79 | 539,900 | — | — |
| 2015-09-28 | $43.42 | $45.50 | 612,800 | — | — |
| 2015-09-25 | $43.96 | $46.07 | 349,300 | — | — |
| 2015-09-24 | $43.44 | $45.52 | 379,700 | — | — |
| 2015-09-23 | $43.00 | $45.06 | 195,300 | — | — |
| 2015-09-22 | $43.34 | $45.42 | 333,300 | — | — |
| 2015-09-21 | $44.18 | $46.30 | 337,000 | — | — |
| 2015-09-18 | $44.03 | $46.14 | 964,800 | — | — |
| 2015-09-17 | $45.62 | $47.81 | 293,700 | — | — |
| 2015-09-16 | $46.24 | $48.46 | 622,100 | — | — |
| 2015-09-15 | $46.11 | $48.32 | 708,600 | — | — |
| 2015-09-14 | $44.09 | $46.21 | 731,300 | — | — |
| 2015-09-11 | $45.41 | $47.59 | 866,800 | — | — |
| 2015-09-10 | $44.71 | $46.86 | 657,000 | — | — |
| 2015-09-09 | $44.26 | $46.38 | 547,300 | — | — |
| 2015-09-08 | $43.72 | $45.82 | 358,300 | — | — |
| 2015-09-04 | $42.21 | $44.24 | 375,700 | — | — |
| 2015-09-03 | $42.80 | $44.85 | 255,600 | — | — |
| 2015-09-02 | $42.47 | $44.51 | 347,400 | — | — |
| 2015-09-01 | $41.92 | $43.93 | 543,900 | — | — |
| 2015-08-31 | $42.49 | $44.53 | 347,900 | — | — |
| 2015-08-28 | $42.30 | $44.33 | 482,300 | — | — |
| 2015-08-27 | $42.29 | $44.32 | 519,100 | — | — |
| 2015-08-26 | $42.37 | $44.40 | 687,000 | — | — |
| 2015-08-25 | $41.01 | $42.98 | 834,100 | — | — |
| 2015-08-24 | $41.87 | $43.88 | 1,098,800 | — | — |
| 2015-08-21 | $42.99 | $45.05 | 1,117,500 | — | — |
| 2015-08-20 | $43.54 | $45.63 | 1,284,600 | — | — |
| 2015-08-19 | $44.93 | $47.09 | 891,900 | — | — |
| 2015-08-18 | $44.37 | $46.50 | 565,800 | — | — |
| 2015-08-17 | $43.70 | $45.63 | 645,100 | — | — |
| 2015-08-14 | $42.60 | $44.48 | 330,400 | — | — |
| 2015-08-13 | $41.79 | $43.64 | 342,300 | — | — |
| 2015-08-12 | $41.85 | $43.70 | 615,400 | — | — |
| 2015-08-11 | $42.19 | $44.05 | 417,700 | — | — |
| 2015-08-10 | $42.19 | $44.05 | 376,000 | — | — |
| 2015-08-07 | $41.64 | $43.48 | 816,400 | — | — |
| 2015-08-06 | $41.18 | $43.00 | 894,000 | — | — |
| 2015-08-05 | $44.56 | $46.53 | 407,000 | — | — |
| 2015-08-04 | $45.05 | $47.04 | 194,700 | — | — |
| 2015-08-03 | $45.14 | $47.13 | 385,000 | — | — |
| 2015-07-31 | $45.23 | $47.23 | 268,500 | — | — |
| 2015-07-30 | $45.51 | $47.52 | 255,200 | — | — |
| 2015-07-29 | $45.31 | $47.31 | 428,300 | — | — |
| 2015-07-28 | $44.65 | $46.62 | 505,100 | — | — |
| 2015-07-27 | $43.99 | $45.93 | 401,500 | — | — |
| 2015-07-24 | $44.38 | $46.34 | 692,800 | — | — |
| 2015-07-23 | $43.94 | $45.88 | 282,500 | — | — |
| 2015-07-22 | $44.63 | $46.60 | 458,600 | — | — |
| 2015-07-21 | $45.06 | $47.05 | 654,600 | — | — |
| 2015-07-20 | $44.99 | $46.98 | 525,900 | — | — |
| 2015-07-17 | $45.85 | $47.87 | 449,400 | — | — |
| 2015-07-16 | $46.14 | $48.18 | 466,500 | — | — |
| 2015-07-15 | $45.84 | $47.86 | 723,600 | — | — |
| 2015-07-14 | $43.79 | $45.72 | 583,500 | — | — |
| 2015-07-13 | $42.58 | $44.46 | 588,400 | — | — |
| 2015-07-10 | $42.22 | $44.08 | 662,100 | — | — |
| 2015-07-09 | $42.42 | $44.29 | 831,000 | — | — |
| 2015-07-08 | $42.29 | $44.16 | 587,700 | — | — |
| 2015-07-07 | $43.89 | $45.83 | 522,700 | — | — |
| 2015-07-06 | $44.27 | $46.22 | 593,300 | — | — |
| 2015-07-02 | $45.22 | $47.22 | 328,100 | — | — |
| 2015-07-01 | $45.69 | $47.71 | 438,800 | — | — |
| 2015-06-30 | $45.69 | $47.71 | 282,800 | — | — |
| 2015-06-29 | $45.64 | $47.66 | 280,000 | — | — |
| 2015-06-26 | $47.01 | $49.09 | 500,600 | — | — |
| 2015-06-25 | $46.69 | $48.75 | 145,100 | — | — |
| 2015-06-24 | $46.71 | $48.77 | 187,000 | — | — |
| 2015-06-23 | $47.00 | $49.08 | 204,900 | — | — |
| 2015-06-22 | $46.68 | $48.74 | 248,700 | — | — |
| 2015-06-19 | $46.65 | $48.71 | 487,900 | — | — |
| 2015-06-18 | $47.07 | $49.15 | 434,600 | — | — |
| 2015-06-17 | $46.88 | $48.95 | 513,500 | — | — |
| 2015-06-16 | $46.08 | $48.11 | 267,800 | — | — |
| 2015-06-15 | $45.22 | $47.22 | 276,400 | — | — |
| 2015-06-12 | $45.40 | $47.40 | 347,300 | — | — |
| 2015-06-11 | $45.45 | $47.46 | 336,500 | — | — |
| 2015-06-10 | $45.77 | $47.79 | 422,600 | — | — |
| 2015-06-09 | $44.49 | $46.45 | 205,500 | — | — |
| 2015-06-08 | $44.31 | $46.27 | 224,100 | — | — |
| 2015-06-05 | $44.31 | $46.27 | 329,600 | — | — |
| 2015-06-04 | $43.87 | $45.81 | 663,200 | — | — |
| 2015-06-03 | $44.47 | $46.43 | 370,100 | — | — |
| 2015-06-02 | $44.15 | $46.10 | 291,600 | — | — |
| 2015-06-01 | $43.84 | $45.78 | 454,200 | — | — |
| 2015-05-29 | $44.23 | $46.18 | 319,500 | — | — |
| 2015-05-28 | $45.02 | $47.01 | 375,200 | — | — |
| 2015-05-27 | $45.38 | $47.38 | 284,800 | — | — |
| 2015-05-26 | $44.78 | $46.76 | 452,800 | — | — |
| 2015-05-22 | $45.28 | $47.28 | 208,600 | — | — |
| 2015-05-21 | $45.67 | $47.69 | 223,900 | — | — |
| 2015-05-20 | $45.90 | $47.93 | 169,400 | — | — |
| 2015-05-19 | $45.74 | $47.76 | 375,800 | — | — |
| 2015-05-18 | $46.25 | $48.29 | 416,700 | — | — |
| 2015-05-15 | $45.91 | $47.77 | 226,100 | — | — |
| 2015-05-14 | $46.77 | $48.67 | 304,000 | — | — |
| 2015-05-13 | $46.54 | $48.43 | 359,400 | — | — |
| 2015-05-12 | $46.49 | $48.37 | 386,300 | — | — |
| 2015-05-11 | $46.39 | $48.27 | 234,400 | — | — |
| 2015-05-08 | $46.49 | $48.37 | 356,000 | — | — |
| 2015-05-07 | $46.04 | $47.91 | 901,100 | — | — |
| 2015-05-06 | $46.30 | $48.18 | 627,800 | — | — |
| 2015-05-05 | $45.81 | $47.67 | 388,000 | — | — |
| 2015-05-04 | $46.46 | $48.34 | 247,400 | — | — |
| 2015-05-01 | $46.48 | $48.36 | 314,600 | — | — |
| 2015-04-30 | $46.22 | $48.09 | 568,500 | — | — |
| 2015-04-29 | $47.54 | $49.47 | 305,900 | — | — |
| 2015-04-28 | $47.50 | $49.42 | 356,300 | — | — |
| 2015-04-27 | $46.70 | $48.59 | 283,100 | — | — |
| 2015-04-24 | $47.67 | $49.60 | 436,800 | — | — |
| 2015-04-23 | $47.78 | $49.72 | 455,800 | — | — |
| 2015-04-22 | $47.88 | $49.82 | 292,800 | — | — |
| 2015-04-21 | $48.55 | $50.52 | 350,800 | — | — |
| 2015-04-20 | $48.66 | $50.63 | 286,400 | — | — |
| 2015-04-17 | $47.90 | $49.84 | 400,000 | — | — |
| 2015-04-16 | $48.68 | $50.65 | 522,800 | — | — |
| 2015-04-15 | $49.99 | $52.02 | 1,191,000 | — | — |
| 2015-04-14 | $48.79 | $50.77 | 1,435,800 | — | — |
| 2015-04-13 | $47.87 | $49.81 | 987,500 | — | — |
| 2015-04-10 | $48.25 | $50.21 | 1,414,600 | — | — |
| 2015-04-09 | $50.21 | $52.24 | 804,100 | — | — |
| 2015-04-08 | $50.24 | $52.28 | 633,300 | — | — |
| 2015-04-07 | $49.65 | $51.66 | 403,400 | — | — |
| 2015-04-06 | $49.99 | $52.02 | 424,900 | — | — |
| 2015-04-02 | $50.42 | $52.46 | 399,700 | — | — |
| 2015-04-01 | $50.75 | $52.81 | 258,100 | — | — |
| 2015-03-31 | $50.90 | $52.96 | 272,100 | — | — |
| 2015-03-30 | $51.15 | $53.22 | 261,400 | — | — |
| 2015-03-27 | $50.46 | $52.50 | 223,500 | — | — |
| 2015-03-26 | $51.00 | $53.07 | 227,800 | — | — |
| 2015-03-25 | $50.86 | $52.92 | 232,600 | — | — |
| 2015-03-24 | $51.43 | $53.51 | 198,200 | — | — |
| 2015-03-23 | $51.71 | $53.81 | 231,800 | — | — |
| 2015-03-20 | $51.14 | $53.21 | 725,200 | — | — |
| 2015-03-19 | $49.78 | $51.80 | 486,800 | — | — |
| 2015-03-18 | $50.99 | $53.06 | 367,800 | — | — |
| 2015-03-17 | $51.52 | $53.61 | 407,700 | — | — |
| 2015-03-16 | $51.63 | $53.72 | 317,500 | — | — |
| 2015-03-13 | $51.04 | $53.11 | 394,500 | — | — |
| 2015-03-12 | $51.98 | $54.09 | 332,300 | — | — |
| 2015-03-11 | $51.18 | $53.25 | 340,500 | — | — |
| 2015-03-10 | $50.78 | $52.84 | 194,700 | — | — |
| 2015-03-09 | $51.73 | $53.83 | 194,300 | — | — |
| 2015-03-06 | $51.83 | $53.93 | 169,600 | — | — |
| 2015-03-05 | $52.07 | $54.18 | 157,700 | — | — |
| 2015-03-04 | $52.18 | $54.29 | 169,300 | — | — |
| 2015-03-03 | $52.91 | $55.05 | 171,300 | — | — |
| 2015-03-02 | $53.13 | $55.28 | 198,600 | — | — |
| 2015-02-27 | $52.74 | $54.88 | 263,800 | — | — |
| 2015-02-26 | $52.91 | $55.05 | 136,300 | — | — |
| 2015-02-25 | $52.46 | $54.59 | 163,400 | — | — |
| 2015-02-24 | $52.50 | $54.63 | 279,700 | — | — |
| 2015-02-23 | $52.55 | $54.68 | 317,500 | — | — |
| 2015-02-20 | $53.50 | $55.67 | 307,900 | — | — |
| 2015-02-19 | $53.79 | $55.97 | 173,700 | — | — |
| 2015-02-18 | $54.03 | $56.22 | 226,300 | — | — |
| 2015-02-17 | $54.73 | $56.78 | 607,500 | — | — |
| 2015-02-13 | $55.09 | $57.15 | 137,800 | — | — |
| 2015-02-12 | $54.54 | $56.58 | 170,900 | — | — |
| 2015-02-11 | $54.53 | $56.57 | 192,900 | — | — |
| 2015-02-10 | $54.29 | $56.32 | 169,800 | — | — |
| 2015-02-09 | $52.31 | $54.27 | 397,800 | — | — |
| 2015-02-06 | $53.75 | $55.76 | 199,400 | — | — |
| 2015-02-05 | $53.03 | $55.02 | 216,800 | — | — |
| 2015-02-04 | $52.40 | $54.36 | 208,000 | — | — |
| 2015-02-03 | $52.27 | $54.23 | 275,500 | — | — |
| 2015-02-02 | $50.90 | $52.81 | 203,700 | — | — |
| 2015-01-30 | $49.64 | $51.50 | 176,300 | — | — |
| 2015-01-29 | $51.17 | $53.09 | 144,500 | — | — |
| 2015-01-28 | $50.17 | $52.05 | 174,300 | — | — |
| 2015-01-27 | $51.15 | $53.07 | 100,300 | — | — |
| 2015-01-26 | $51.55 | $53.48 | 140,000 | — | — |
| 2015-01-23 | $51.12 | $53.04 | 117,400 | — | — |
| 2015-01-22 | $51.64 | $53.58 | 191,200 | — | — |
| 2015-01-21 | $50.10 | $51.98 | 159,400 | — | — |
| 2015-01-20 | $50.19 | $52.07 | 182,600 | — | — |
| 2015-01-16 | $50.89 | $52.80 | 147,500 | — | — |
| 2015-01-15 | $49.70 | $51.56 | 201,700 | — | — |
| 2015-01-14 | $50.32 | $52.21 | 190,800 | — | — |
| 2015-01-13 | $51.34 | $53.26 | 193,400 | — | — |
| 2015-01-12 | $51.35 | $53.27 | 127,100 | — | — |
| 2015-01-09 | $51.96 | $53.91 | 162,800 | — | — |
| 2015-01-08 | $52.69 | $54.66 | 424,000 | — | — |
| 2015-01-07 | $51.62 | $53.55 | 263,400 | — | — |
| 2015-01-06 | $51.52 | $53.45 | 235,100 | — | — |
| 2015-01-05 | $52.79 | $54.77 | 147,400 | — | — |
| 2015-01-02 | $53.85 | $55.87 | 186,000 | — | — |