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
- 2000-06-29 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 | $43.72 | $76.92 | 99,388 | — | — |
| 2015-12-30 | $44.35 | $78.03 | 145,577 | — | — |
| 2015-12-29 | $44.87 | $78.93 | 187,745 | — | — |
| 2015-12-28 | $44.54 | $78.35 | 115,472 | — | — |
| 2015-12-24 | $44.65 | $78.54 | 86,501 | — | — |
| 2015-12-23 | $44.56 | $78.39 | 269,710 | — | — |
| 2015-12-22 | $43.52 | $76.56 | 240,429 | — | — |
| 2015-12-21 | $43.02 | $75.68 | 213,417 | — | — |
| 2015-12-18 | $42.72 | $75.15 | 298,268 | — | — |
| 2015-12-17 | $43.25 | $76.08 | 364,458 | — | — |
| 2015-12-16 | $44.10 | $77.59 | 286,103 | — | — |
| 2015-12-15 | $43.28 | $76.14 | 301,980 | — | — |
| 2015-12-14 | $42.74 | $75.20 | 340,230 | — | — |
| 2015-12-11 | $43.03 | $75.69 | 228,263 | — | — |
| 2015-12-10 | $43.56 | $76.63 | 166,713 | — | — |
| 2015-12-09 | $44.19 | $77.74 | 232,490 | — | — |
| 2015-12-08 | $44.06 | $77.52 | 220,325 | — | — |
| 2015-12-07 | $44.50 | $78.29 | 279,195 | — | — |
| 2015-12-04 | $44.43 | $78.17 | 192,591 | — | — |
| 2015-12-03 | $43.88 | $77.19 | 269,400 | — | — |
| 2015-12-02 | $44.80 | $78.82 | 240,120 | — | — |
| 2015-12-01 | $45.83 | $80.62 | 173,827 | — | — |
| 2015-11-30 | $45.01 | $79.19 | 129,597 | — | — |
| 2015-11-27 | $45.16 | $79.45 | 96,295 | — | — |
| 2015-11-25 | $45.13 | $79.40 | 153,104 | — | — |
| 2015-11-24 | $44.28 | $77.89 | 163,104 | — | — |
| 2015-11-23 | $44.25 | $77.84 | 205,375 | — | — |
| 2015-11-20 | $45.10 | $79.34 | 150,011 | — | — |
| 2015-11-19 | $45.01 | $79.19 | 249,605 | — | — |
| 2015-11-18 | $44.41 | $78.13 | 161,867 | — | — |
| 2015-11-17 | $44.36 | $78.05 | 169,703 | — | — |
| 2015-11-16 | $43.84 | $77.13 | 194,137 | — | — |
| 2015-11-13 | $43.32 | $76.20 | 178,260 | — | — |
| 2015-11-12 | $43.79 | $77.04 | 198,364 | — | — |
| 2015-11-11 | $44.57 | $78.41 | 1,096,675 | — | — |
| 2015-11-10 | $43.63 | $76.75 | 1,323,289 | — | — |
| 2015-11-09 | $45.53 | $80.09 | 194,034 | — | — |
| 2015-11-06 | $45.33 | $79.75 | 258,987 | — | — |
| 2015-11-05 | $45.57 | $80.16 | 205,788 | — | — |
| 2015-11-04 | $46.76 | $82.26 | 344,766 | — | — |
| 2015-11-03 | $46.30 | $81.46 | 165,063 | — | — |
| 2015-11-02 | $45.87 | $80.69 | 250,327 | — | — |
| 2015-10-30 | $45.38 | $79.84 | 283,834 | — | — |
| 2015-10-29 | $45.19 | $79.50 | 271,359 | — | — |
| 2015-10-28 | $45.74 | $80.47 | 279,504 | — | — |
| 2015-10-27 | $45.00 | $79.16 | 210,221 | — | — |
| 2015-10-26 | $45.65 | $80.30 | 91,243 | — | — |
| 2015-10-23 | $45.83 | $80.62 | 181,456 | — | — |
| 2015-10-22 | $45.24 | $79.58 | 251,873 | — | — |
| 2015-10-21 | $44.68 | $78.59 | 177,744 | — | — |
| 2015-10-20 | $45.40 | $79.87 | 209,912 | — | — |
| 2015-10-19 | $45.66 | $80.33 | 140,319 | — | — |
| 2015-10-16 | $45.89 | $80.73 | 281,875 | — | — |
| 2015-10-15 | $44.93 | $79.04 | 187,126 | — | — |
| 2015-10-14 | $43.72 | $76.92 | 187,436 | — | — |
| 2015-10-13 | $43.98 | $77.36 | 590,248 | — | — |
| 2015-10-12 | $45.04 | $79.24 | 129,184 | — | — |
| 2015-10-09 | $44.96 | $79.09 | 253,832 | — | — |
| 2015-10-08 | $45.56 | $80.15 | 203,107 | — | — |
| 2015-10-07 | $45.32 | $79.74 | 314,455 | — | — |
| 2015-10-06 | $43.95 | $77.31 | 388,790 | — | — |
| 2015-10-05 | $43.83 | $77.11 | 423,844 | — | — |
| 2015-10-02 | $42.43 | $74.65 | 334,560 | — | — |
| 2015-10-01 | $41.06 | $72.23 | 166,403 | — | — |
| 2015-09-30 | $40.87 | $71.90 | 280,638 | — | — |
| 2015-09-29 | $39.47 | $69.43 | 257,956 | — | — |
| 2015-09-28 | $39.62 | $69.70 | 222,180 | — | — |
| 2015-09-25 | $40.90 | $71.96 | 235,377 | — | — |
| 2015-09-24 | $40.20 | $70.73 | 312,187 | — | — |
| 2015-09-23 | $40.43 | $71.12 | 145,165 | — | — |
| 2015-09-22 | $40.58 | $71.39 | 161,352 | — | — |
| 2015-09-21 | $41.43 | $72.88 | 168,362 | — | — |
| 2015-09-18 | $41.21 | $72.50 | 230,119 | — | — |
| 2015-09-17 | $42.46 | $74.70 | 251,564 | — | — |
| 2015-09-16 | $42.97 | $75.59 | 245,584 | — | — |
| 2015-09-15 | $42.43 | $74.65 | 564,679 | — | — |
| 2015-09-14 | $41.54 | $73.08 | 230,944 | — | — |
| 2015-09-11 | $42.08 | $74.02 | 249,502 | — | — |
| 2015-09-10 | $42.39 | $74.57 | 341,880 | — | — |
| 2015-09-09 | $41.91 | $73.73 | 338,787 | — | — |
| 2015-09-08 | $41.54 | $73.08 | 321,569 | — | — |
| 2015-09-04 | $39.84 | $70.10 | 181,353 | — | — |
| 2015-09-03 | $41.04 | $72.19 | 159,186 | — | — |
| 2015-09-02 | $40.88 | $71.92 | 294,247 | — | — |
| 2015-09-01 | $40.50 | $71.26 | 480,343 | — | — |
| 2015-08-31 | $42.12 | $74.11 | 122,380 | — | — |
| 2015-08-28 | $42.42 | $74.62 | 232,078 | — | — |
| 2015-08-27 | $42.55 | $74.86 | 357,860 | — | — |
| 2015-08-26 | $42.42 | $74.62 | 533,130 | — | — |
| 2015-08-25 | $41.54 | $73.08 | 604,888 | — | — |
| 2015-08-24 | $41.17 | $72.43 | 863,359 | — | — |
| 2015-08-21 | $42.64 | $75.01 | 379,305 | — | — |
| 2015-08-20 | $44.43 | $78.17 | 149,495 | — | — |
| 2015-08-19 | $45.85 | $80.66 | 173,827 | — | — |
| 2015-08-18 | $46.22 | $80.65 | 344,354 | — | — |
| 2015-08-17 | $46.67 | $81.45 | 277,133 | — | — |
| 2015-08-14 | $46.82 | $81.70 | 149,392 | — | — |
| 2015-08-13 | $46.76 | $81.60 | 333,425 | — | — |
| 2015-08-12 | $47.15 | $82.28 | 252,183 | — | — |
| 2015-08-11 | $47.80 | $83.41 | 561,070 | — | — |
| 2015-08-10 | $45.85 | $80.01 | 191,972 | — | — |
| 2015-08-07 | $46.16 | $80.55 | 112,894 | — | — |
| 2015-08-06 | $46.36 | $80.91 | 179,600 | — | — |
| 2015-08-05 | $46.20 | $80.62 | 220,531 | — | — |
| 2015-08-04 | $45.76 | $79.86 | 161,455 | — | — |
| 2015-08-03 | $45.34 | $79.13 | 348,066 | — | — |
| 2015-07-31 | $45.84 | $79.99 | 215,582 | — | — |
| 2015-07-30 | $46.18 | $80.59 | 178,466 | — | — |
| 2015-07-29 | $45.76 | $79.86 | 252,183 | — | — |
| 2015-07-28 | $45.85 | $80.01 | 323,734 | — | — |
| 2015-07-27 | $45.23 | $78.93 | 244,141 | — | — |
| 2015-07-24 | $45.47 | $79.35 | 350,437 | — | — |
| 2015-07-23 | $46.42 | $81.01 | 360,644 | — | — |
| 2015-07-22 | $47.05 | $82.11 | 369,613 | — | — |
| 2015-07-21 | $47.84 | $83.48 | 453,228 | — | — |
| 2015-07-20 | $49.17 | $85.80 | 150,217 | — | — |
| 2015-07-17 | $49.63 | $86.61 | 151,557 | — | — |
| 2015-07-16 | $49.66 | $86.66 | 159,393 | — | — |
| 2015-07-15 | $49.21 | $85.88 | 160,217 | — | — |
| 2015-07-14 | $49.02 | $85.54 | 176,404 | — | — |
| 2015-07-13 | $49.08 | $85.65 | 296,516 | — | — |
| 2015-07-10 | $48.44 | $84.53 | 273,834 | — | — |
| 2015-07-09 | $46.57 | $81.26 | 217,953 | — | — |
| 2015-07-08 | $45.26 | $78.98 | 243,935 | — | — |
| 2015-07-07 | $46.42 | $81.01 | 1,403,500 | — | — |
| 2015-07-06 | $46.56 | $81.25 | 186,714 | — | — |
| 2015-07-02 | $47.60 | $83.07 | 95,161 | — | — |
| 2015-07-01 | $47.70 | $83.24 | 231,253 | — | — |
| 2015-06-30 | $47.10 | $82.19 | 263,627 | — | — |
| 2015-06-29 | $46.91 | $81.85 | 177,229 | — | — |
| 2015-06-26 | $48.48 | $84.60 | 173,105 | — | — |
| 2015-06-25 | $48.92 | $85.38 | 184,137 | — | — |
| 2015-06-24 | $48.91 | $85.36 | 325,796 | — | — |
| 2015-06-23 | $49.43 | $86.26 | 228,160 | — | — |
| 2015-06-22 | $49.19 | $85.85 | 175,167 | — | — |
| 2015-06-19 | $48.28 | $84.26 | 540,141 | — | — |
| 2015-06-18 | $48.89 | $85.32 | 238,264 | — | — |
| 2015-06-17 | $47.93 | $83.65 | 150,732 | — | — |
| 2015-06-16 | $47.93 | $83.65 | 375,799 | — | — |
| 2015-06-15 | $47.95 | $83.68 | 240,842 | — | — |
| 2015-06-12 | $48.70 | $84.99 | 310,228 | — | — |
| 2015-06-11 | $48.77 | $85.10 | 213,108 | — | — |
| 2015-06-10 | $47.96 | $83.70 | 208,571 | — | — |
| 2015-06-09 | $46.51 | $81.16 | 190,013 | — | — |
| 2015-06-08 | $46.94 | $81.92 | 196,096 | — | — |
| 2015-06-05 | $47.32 | $82.58 | 203,519 | — | — |
| 2015-06-04 | $48.00 | $83.77 | 172,280 | — | — |
| 2015-06-03 | $48.29 | $84.27 | 221,459 | — | — |
| 2015-06-02 | $47.86 | $83.51 | 288,886 | — | — |
| 2015-06-01 | $47.84 | $83.48 | 229,294 | — | — |
| 2015-05-29 | $48.52 | $84.66 | 198,055 | — | — |
| 2015-05-28 | $48.75 | $85.07 | 196,818 | — | — |
| 2015-05-27 | $49.07 | $85.63 | 148,155 | — | — |
| 2015-05-26 | $48.83 | $85.21 | 143,825 | — | — |
| 2015-05-22 | $49.84 | $86.97 | 109,801 | — | — |
| 2015-05-21 | $50.46 | $88.05 | 165,063 | — | — |
| 2015-05-20 | $49.83 | $86.95 | 191,972 | — | — |
| 2015-05-19 | $50.28 | $87.74 | 140,628 | — | — |
| 2015-05-18 | $49.91 | $87.10 | 123,101 | — | — |
| 2015-05-15 | $50.04 | $87.32 | 147,433 | — | — |
| 2015-05-14 | $50.11 | $87.44 | 152,073 | — | — |
| 2015-05-13 | $49.26 | $85.97 | 190,838 | — | — |
| 2015-05-12 | $49.06 | $85.61 | 247,852 | — | — |
| 2015-05-11 | $49.80 | $86.90 | 207,025 | — | — |
| 2015-05-08 | $49.64 | $86.63 | 465,806 | — | — |
| 2015-05-07 | $47.17 | $82.31 | 595,918 | — | — |
| 2015-05-06 | $47.45 | $82.80 | 437,763 | — | — |
| 2015-05-05 | $47.85 | $83.50 | 347,241 | — | — |
| 2015-05-04 | $48.23 | $84.16 | 185,683 | — | — |
| 2015-05-01 | $48.09 | $83.92 | 366,211 | — | — |
| 2015-04-30 | $48.41 | $84.48 | 370,335 | — | — |
| 2015-04-29 | $49.10 | $85.68 | 439,515 | — | — |
| 2015-04-28 | $48.87 | $85.29 | 263,627 | — | — |
| 2015-04-27 | $49.34 | $86.10 | 264,658 | — | — |
| 2015-04-24 | $48.05 | $83.85 | 182,281 | — | — |
| 2015-04-23 | $47.93 | $83.65 | 508,077 | — | — |
| 2015-04-22 | $48.16 | $84.04 | 156,197 | — | — |
| 2015-04-21 | $47.84 | $83.48 | 347,138 | — | — |
| 2015-04-20 | $48.03 | $83.82 | 107,533 | — | — |
| 2015-04-17 | $47.75 | $83.33 | 148,464 | — | — |
| 2015-04-16 | $48.43 | $84.51 | 462,403 | — | — |
| 2015-04-15 | $48.51 | $84.65 | 194,034 | — | — |
| 2015-04-14 | $48.53 | $84.68 | 179,291 | — | — |
| 2015-04-13 | $48.27 | $84.24 | 254,863 | — | — |
| 2015-04-10 | $48.89 | $85.32 | 127,019 | — | — |
| 2015-04-09 | $48.86 | $85.26 | 237,542 | — | — |
| 2015-04-08 | $48.86 | $85.26 | 129,081 | — | — |
| 2015-04-07 | $48.86 | $85.26 | 395,595 | — | — |
| 2015-04-06 | $49.03 | $85.56 | 87,326 | — | — |
| 2015-04-02 | $48.76 | $85.09 | 307,857 | — | — |
| 2015-04-01 | $48.53 | $84.68 | 187,951 | — | — |
| 2015-03-31 | $48.38 | $84.43 | 198,467 | — | — |
| 2015-03-30 | $49.05 | $85.60 | 218,984 | — | — |
| 2015-03-27 | $48.94 | $85.41 | 238,883 | — | — |
| 2015-03-26 | $48.89 | $85.32 | 216,819 | — | — |
| 2015-03-25 | $49.46 | $86.31 | 229,604 | — | — |
| 2015-03-24 | $50.27 | $86.42 | 153,516 | — | — |
| 2015-03-23 | $50.60 | $86.99 | 150,938 | — | — |
| 2015-03-20 | $50.88 | $87.48 | 431,680 | — | — |
| 2015-03-19 | $50.13 | $86.17 | 328,167 | — | — |
| 2015-03-18 | $50.12 | $86.16 | 220,118 | — | — |
| 2015-03-17 | $49.01 | $84.26 | 149,804 | — | — |
| 2015-03-16 | $49.14 | $84.47 | 150,629 | — | — |
| 2015-03-13 | $48.22 | $82.89 | 787,890 | — | — |
| 2015-03-12 | $48.57 | $83.51 | 570,555 | — | — |
| 2015-03-11 | $47.81 | $82.19 | 277,133 | — | — |
| 2015-03-10 | $47.28 | $81.29 | 293,835 | — | — |
| 2015-03-09 | $48.92 | $84.11 | 110,214 | — | — |
| 2015-03-06 | $48.66 | $83.66 | 96,295 | — | — |
| 2015-03-05 | $49.12 | $84.44 | 262,390 | — | — |
| 2015-03-04 | $48.33 | $83.09 | 141,453 | — | — |
| 2015-03-03 | $48.57 | $83.51 | 105,368 | — | — |
| 2015-03-02 | $48.64 | $83.62 | 124,132 | — | — |
| 2015-02-27 | $48.78 | $83.86 | 139,907 | — | — |
| 2015-02-26 | $48.85 | $83.97 | 124,648 | — | — |
| 2015-02-25 | $48.72 | $83.76 | 124,029 | — | — |
| 2015-02-24 | $48.69 | $83.71 | 148,876 | — | — |
| 2015-02-23 | $48.71 | $83.74 | 158,362 | — | — |
| 2015-02-20 | $48.43 | $83.26 | 179,085 | — | — |
| 2015-02-19 | $48.19 | $82.84 | 96,398 | — | — |
| 2015-02-18 | $48.27 | $82.99 | 278,473 | — | — |
| 2015-02-17 | $48.15 | $82.77 | 167,538 | — | — |
| 2015-02-13 | $47.98 | $82.49 | 214,242 | — | — |
| 2015-02-12 | $48.68 | $83.69 | 166,300 | — | — |
| 2015-02-11 | $47.90 | $82.34 | 167,847 | — | — |
| 2015-02-10 | $48.23 | $82.91 | 597,774 | — | — |
| 2015-02-09 | $47.36 | $81.42 | 175,682 | — | — |
| 2015-02-06 | $47.77 | $82.12 | 190,013 | — | — |
| 2015-02-05 | $48.11 | $82.71 | 233,006 | — | — |
| 2015-02-04 | $47.96 | $82.46 | 265,070 | — | — |
| 2015-02-03 | $48.37 | $83.16 | 198,571 | — | — |
| 2015-02-02 | $47.21 | $81.16 | 282,288 | — | — |
| 2015-01-30 | $47.08 | $80.94 | 178,363 | — | — |
| 2015-01-29 | $48.20 | $82.86 | 253,420 | — | — |
| 2015-01-28 | $47.69 | $81.99 | 288,061 | — | — |
| 2015-01-27 | $47.78 | $82.14 | 360,128 | — | — |
| 2015-01-26 | $48.06 | $82.62 | 716,545 | — | — |
| 2015-01-23 | $47.12 | $81.01 | 293,938 | — | — |
| 2015-01-22 | $46.86 | $80.56 | 372,706 | — | — |
| 2015-01-21 | $46.22 | $79.45 | 716,442 | — | — |
| 2015-01-20 | $45.30 | $77.87 | 347,859 | — | — |
| 2015-01-16 | $44.25 | $76.07 | 191,560 | — | — |
| 2015-01-15 | $44.26 | $76.09 | 259,193 | — | — |
| 2015-01-14 | $43.35 | $74.52 | 357,242 | — | — |
| 2015-01-13 | $43.46 | $74.72 | 252,389 | — | — |
| 2015-01-12 | $43.31 | $74.45 | 212,798 | — | — |
| 2015-01-09 | $43.49 | $74.77 | 174,136 | — | — |
| 2015-01-08 | $44.05 | $75.74 | 120,008 | — | — |
| 2015-01-07 | $43.39 | $74.60 | 242,491 | — | — |
| 2015-01-06 | $42.24 | $72.62 | 261,462 | — | — |
| 2015-01-05 | $43.26 | $74.37 | 232,078 | — | — |
| 2015-01-02 | $44.44 | $76.40 | 105,265 | — | — |