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
- 1981-06-09 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 | $36.47 | $42.73 | 503,300 | — | — |
| 2015-12-30 | $35.93 | $42.10 | 529,500 | — | — |
| 2015-12-29 | $37.15 | $43.53 | 475,000 | — | — |
| 2015-12-28 | $36.86 | $43.19 | 475,200 | — | — |
| 2015-12-24 | $38.01 | $44.53 | 308,600 | — | — |
| 2015-12-23 | $37.25 | $43.64 | 550,200 | — | — |
| 2015-12-22 | $36.41 | $42.66 | 482,200 | — | — |
| 2015-12-21 | $35.81 | $41.96 | 695,900 | — | — |
| 2015-12-18 | $36.15 | $42.35 | 1,764,900 | — | — |
| 2015-12-17 | $35.57 | $41.67 | 702,600 | — | — |
| 2015-12-16 | $36.67 | $42.96 | 787,400 | — | — |
| 2015-12-15 | $35.40 | $41.47 | 773,800 | — | — |
| 2015-12-14 | $35.10 | $41.12 | 987,800 | — | — |
| 2015-12-11 | $37.78 | $44.26 | 901,900 | — | — |
| 2015-12-10 | $36.77 | $43.08 | 531,200 | — | — |
| 2015-12-09 | $36.87 | $43.20 | 705,400 | — | — |
| 2015-12-08 | $37.47 | $43.90 | 735,400 | — | — |
| 2015-12-07 | $38.30 | $44.87 | 1,067,200 | — | — |
| 2015-12-04 | $38.69 | $45.33 | 1,154,400 | — | — |
| 2015-12-03 | $36.77 | $43.08 | 777,800 | — | — |
| 2015-12-02 | $36.44 | $42.69 | 1,004,000 | — | — |
| 2015-12-01 | $36.84 | $43.16 | 1,013,800 | — | — |
| 2015-11-30 | $35.95 | $42.12 | 1,066,000 | — | — |
| 2015-11-27 | $35.76 | $41.90 | 349,000 | — | — |
| 2015-11-25 | $36.07 | $42.26 | 537,300 | — | — |
| 2015-11-24 | $36.04 | $42.22 | 835,200 | — | — |
| 2015-11-23 | $35.71 | $41.84 | 630,100 | — | — |
| 2015-11-20 | $35.65 | $41.77 | 934,100 | — | — |
| 2015-11-19 | $36.75 | $43.06 | 998,900 | — | — |
| 2015-11-18 | $36.34 | $42.58 | 1,325,300 | — | — |
| 2015-11-17 | $35.05 | $41.06 | 1,384,200 | — | — |
| 2015-11-16 | $36.58 | $42.86 | 789,300 | — | — |
| 2015-11-13 | $36.67 | $42.96 | 791,700 | — | — |
| 2015-11-12 | $36.15 | $42.35 | 1,357,100 | — | — |
| 2015-11-11 | $37.80 | $44.29 | 1,246,000 | — | — |
| 2015-11-10 | $37.83 | $44.32 | 1,827,700 | — | — |
| 2015-11-09 | $38.28 | $44.85 | 2,717,700 | — | — |
| 2015-11-06 | $35.51 | $41.60 | 2,618,800 | — | — |
| 2015-11-05 | $40.26 | $47.17 | 4,662,300 | — | — |
| 2015-11-04 | $46.96 | $55.02 | 741,300 | — | — |
| 2015-11-03 | $47.63 | $55.80 | 636,600 | — | — |
| 2015-11-02 | $48.26 | $56.54 | 750,500 | — | — |
| 2015-10-30 | $47.84 | $56.05 | 811,700 | — | — |
| 2015-10-29 | $48.24 | $56.52 | 871,700 | — | — |
| 2015-10-28 | $49.86 | $58.42 | 1,044,600 | — | — |
| 2015-10-27 | $50.62 | $59.31 | 420,100 | — | — |
| 2015-10-26 | $50.50 | $59.17 | 500,000 | — | — |
| 2015-10-23 | $51.67 | $60.54 | 664,900 | — | — |
| 2015-10-22 | $51.19 | $59.97 | 645,200 | — | — |
| 2015-10-21 | $49.04 | $57.46 | 534,700 | — | — |
| 2015-10-20 | $50.34 | $58.98 | 680,000 | — | — |
| 2015-10-19 | $49.92 | $58.49 | 593,900 | — | — |
| 2015-10-16 | $51.51 | $60.35 | 691,300 | — | — |
| 2015-10-15 | $52.79 | $61.85 | 745,900 | — | — |
| 2015-10-14 | $52.63 | $61.66 | 1,258,800 | — | — |
| 2015-10-13 | $49.33 | $57.80 | 737,900 | — | — |
| 2015-10-12 | $49.02 | $57.43 | 514,800 | — | — |
| 2015-10-09 | $50.45 | $59.11 | 1,046,900 | — | — |
| 2015-10-08 | $49.58 | $58.09 | 776,000 | — | — |
| 2015-10-07 | $50.23 | $58.85 | 939,600 | — | — |
| 2015-10-06 | $50.02 | $58.60 | 770,200 | — | — |
| 2015-10-05 | $49.51 | $58.01 | 807,200 | — | — |
| 2015-10-02 | $48.56 | $56.89 | 707,300 | — | — |
| 2015-10-01 | $46.19 | $54.12 | 675,700 | — | — |
| 2015-09-30 | $46.98 | $55.04 | 742,600 | — | — |
| 2015-09-29 | $46.39 | $54.09 | 895,700 | — | — |
| 2015-09-28 | $45.94 | $53.57 | 539,100 | — | — |
| 2015-09-25 | $47.71 | $55.63 | 607,800 | — | — |
| 2015-09-24 | $49.15 | $57.31 | 961,100 | — | — |
| 2015-09-23 | $46.78 | $54.55 | 768,900 | — | — |
| 2015-09-22 | $46.06 | $53.71 | 745,300 | — | — |
| 2015-09-21 | $47.16 | $54.99 | 597,700 | — | — |
| 2015-09-18 | $47.81 | $55.75 | 1,695,600 | — | — |
| 2015-09-17 | $48.18 | $56.18 | 940,700 | — | — |
| 2015-09-16 | $47.43 | $55.31 | 911,700 | — | — |
| 2015-09-15 | $44.68 | $52.10 | 651,700 | — | — |
| 2015-09-14 | $44.64 | $52.05 | 800,000 | — | — |
| 2015-09-11 | $44.24 | $51.59 | 976,000 | — | — |
| 2015-09-10 | $44.28 | $51.63 | 903,600 | — | — |
| 2015-09-09 | $44.62 | $52.03 | 1,082,700 | — | — |
| 2015-09-08 | $45.07 | $52.55 | 1,108,900 | — | — |
| 2015-09-04 | $45.85 | $53.46 | 922,600 | — | — |
| 2015-09-03 | $46.27 | $53.95 | 956,400 | — | — |
| 2015-09-02 | $47.68 | $55.60 | 739,900 | — | — |
| 2015-09-01 | $47.42 | $55.29 | 915,000 | — | — |
| 2015-08-31 | $48.12 | $56.11 | 992,200 | — | — |
| 2015-08-28 | $48.94 | $57.07 | 877,000 | — | — |
| 2015-08-27 | $48.02 | $55.99 | 1,517,600 | — | — |
| 2015-08-26 | $47.35 | $55.21 | 1,155,400 | — | — |
| 2015-08-25 | $48.94 | $57.07 | 969,000 | — | — |
| 2015-08-24 | $50.57 | $58.97 | 1,194,200 | — | — |
| 2015-08-21 | $54.96 | $64.09 | 832,300 | — | — |
| 2015-08-20 | $56.54 | $65.93 | 863,500 | — | — |
| 2015-08-19 | $55.49 | $64.70 | 491,200 | — | — |
| 2015-08-18 | $54.59 | $63.65 | 627,900 | — | — |
| 2015-08-17 | $55.24 | $64.41 | 691,800 | — | — |
| 2015-08-14 | $53.11 | $61.93 | 398,700 | — | — |
| 2015-08-13 | $53.00 | $61.80 | 772,200 | — | — |
| 2015-08-12 | $54.65 | $63.72 | 1,080,100 | — | — |
| 2015-08-11 | $52.71 | $61.46 | 941,500 | — | — |
| 2015-08-10 | $52.07 | $60.72 | 705,800 | — | — |
| 2015-08-07 | $50.18 | $58.51 | 936,700 | — | — |
| 2015-08-06 | $49.16 | $57.32 | 1,014,200 | — | — |
| 2015-08-05 | $49.02 | $57.16 | 799,700 | — | — |
| 2015-08-04 | $49.65 | $57.89 | 595,400 | — | — |
| 2015-08-03 | $49.48 | $57.70 | 482,400 | — | — |
| 2015-07-31 | $50.42 | $58.79 | 546,400 | — | — |
| 2015-07-30 | $49.79 | $58.06 | 586,200 | — | — |
| 2015-07-29 | $51.07 | $59.55 | 588,800 | — | — |
| 2015-07-28 | $50.54 | $58.93 | 725,100 | — | — |
| 2015-07-27 | $50.18 | $58.51 | 1,068,900 | — | — |
| 2015-07-24 | $51.16 | $59.65 | 1,293,000 | — | — |
| 2015-07-23 | $49.14 | $57.30 | 956,100 | — | — |
| 2015-07-22 | $50.99 | $59.46 | 767,000 | — | — |
| 2015-07-21 | $51.30 | $59.82 | 787,100 | — | — |
| 2015-07-20 | $51.22 | $59.72 | 1,634,300 | — | — |
| 2015-07-17 | $56.85 | $66.29 | 1,163,100 | — | — |
| 2015-07-16 | $58.97 | $68.76 | 679,000 | — | — |
| 2015-07-15 | $59.23 | $69.06 | 646,900 | — | — |
| 2015-07-14 | $60.73 | $70.81 | 388,400 | — | — |
| 2015-07-13 | $61.50 | $71.71 | 531,200 | — | — |
| 2015-07-10 | $60.84 | $70.94 | 569,700 | — | — |
| 2015-07-09 | $61.95 | $72.24 | 403,400 | — | — |
| 2015-07-08 | $61.77 | $72.03 | 427,600 | — | — |
| 2015-07-07 | $61.63 | $71.86 | 977,200 | — | — |
| 2015-07-06 | $63.43 | $73.96 | 604,700 | — | — |
| 2015-07-02 | $62.32 | $72.67 | 381,600 | — | — |
| 2015-07-01 | $61.05 | $71.19 | 526,700 | — | — |
| 2015-06-30 | $61.59 | $71.82 | 728,400 | — | — |
| 2015-06-29 | $61.94 | $71.97 | 451,600 | — | — |
| 2015-06-26 | $62.46 | $72.57 | 480,200 | — | — |
| 2015-06-25 | $62.45 | $72.56 | 385,200 | — | — |
| 2015-06-24 | $62.54 | $72.67 | 340,700 | — | — |
| 2015-06-23 | $62.60 | $72.74 | 334,200 | — | — |
| 2015-06-22 | $62.78 | $72.94 | 495,000 | — | — |
| 2015-06-19 | $63.52 | $73.80 | 850,900 | — | — |
| 2015-06-18 | $65.26 | $75.83 | 453,200 | — | — |
| 2015-06-17 | $64.19 | $74.58 | 577,200 | — | — |
| 2015-06-16 | $62.87 | $73.05 | 505,700 | — | — |
| 2015-06-15 | $63.54 | $73.83 | 384,400 | — | — |
| 2015-06-12 | $63.39 | $73.65 | 349,200 | — | — |
| 2015-06-11 | $63.68 | $73.99 | 423,800 | — | — |
| 2015-06-10 | $64.10 | $74.48 | 507,100 | — | — |
| 2015-06-09 | $63.46 | $73.73 | 671,900 | — | — |
| 2015-06-08 | $64.59 | $75.05 | 448,400 | — | — |
| 2015-06-05 | $64.20 | $74.59 | 448,900 | — | — |
| 2015-06-04 | $64.28 | $74.69 | 300,600 | — | — |
| 2015-06-03 | $64.25 | $74.65 | 302,500 | — | — |
| 2015-06-02 | $64.95 | $75.47 | 343,800 | — | — |
| 2015-06-01 | $64.23 | $74.63 | 379,700 | — | — |
| 2015-05-29 | $64.77 | $75.26 | 448,500 | — | — |
| 2015-05-28 | $64.55 | $75.00 | 589,600 | — | — |
| 2015-05-27 | $65.30 | $75.87 | 471,500 | — | — |
| 2015-05-26 | $63.89 | $74.23 | 527,500 | — | — |
| 2015-05-22 | $64.42 | $74.85 | 278,000 | — | — |
| 2015-05-21 | $65.23 | $75.79 | 291,800 | — | — |
| 2015-05-20 | $65.35 | $75.93 | 356,300 | — | — |
| 2015-05-19 | $65.23 | $75.79 | 519,400 | — | — |
| 2015-05-18 | $67.05 | $77.91 | 330,800 | — | — |
| 2015-05-15 | $66.60 | $77.38 | 413,100 | — | — |
| 2015-05-14 | $66.71 | $77.51 | 425,100 | — | — |
| 2015-05-13 | $66.83 | $77.65 | 512,900 | — | — |
| 2015-05-12 | $66.19 | $76.91 | 439,500 | — | — |
| 2015-05-11 | $65.83 | $76.49 | 422,800 | — | — |
| 2015-05-08 | $65.08 | $75.62 | 520,400 | — | — |
| 2015-05-07 | $64.44 | $74.87 | 1,198,000 | — | — |
| 2015-05-06 | $64.49 | $74.93 | 521,200 | — | — |
| 2015-05-05 | $65.17 | $75.72 | 528,300 | — | — |
| 2015-05-04 | $65.74 | $76.38 | 564,200 | — | — |
| 2015-05-01 | $65.93 | $76.60 | 624,400 | — | — |
| 2015-04-30 | $64.53 | $74.98 | 769,400 | — | — |
| 2015-04-29 | $65.19 | $75.74 | 692,600 | — | — |
| 2015-04-28 | $64.78 | $75.27 | 885,100 | — | — |
| 2015-04-27 | $61.79 | $71.79 | 775,300 | — | — |
| 2015-04-24 | $62.30 | $72.39 | 593,000 | — | — |
| 2015-04-23 | $64.06 | $74.43 | 455,300 | — | — |
| 2015-04-22 | $62.24 | $72.32 | 572,300 | — | — |
| 2015-04-21 | $63.57 | $73.86 | 493,200 | — | — |
| 2015-04-20 | $62.97 | $73.17 | 574,000 | — | — |
| 2015-04-17 | $62.32 | $72.41 | 666,900 | — | — |
| 2015-04-16 | $61.91 | $71.93 | 556,700 | — | — |
| 2015-04-15 | $62.72 | $72.87 | 1,027,700 | — | — |
| 2015-04-14 | $61.48 | $71.43 | 771,000 | — | — |
| 2015-04-13 | $62.10 | $72.15 | 624,000 | — | — |
| 2015-04-10 | $63.49 | $73.77 | 737,500 | — | — |
| 2015-04-09 | $62.55 | $72.68 | 902,200 | — | — |
| 2015-04-08 | $63.81 | $74.14 | 651,800 | — | — |
| 2015-04-07 | $64.71 | $75.19 | 481,700 | — | — |
| 2015-04-06 | $65.99 | $76.67 | 561,700 | — | — |
| 2015-04-02 | $64.69 | $75.16 | 497,600 | — | — |
| 2015-04-01 | $66.54 | $77.31 | 678,700 | — | — |
| 2015-03-31 | $63.11 | $73.33 | 557,400 | — | — |
| 2015-03-30 | $63.56 | $73.60 | 384,500 | — | — |
| 2015-03-27 | $63.91 | $74.00 | 523,700 | — | — |
| 2015-03-26 | $64.30 | $74.45 | 582,500 | — | — |
| 2015-03-25 | $64.86 | $75.10 | 463,400 | — | — |
| 2015-03-24 | $66.68 | $77.21 | 734,200 | — | — |
| 2015-03-23 | $68.33 | $79.12 | 561,600 | — | — |
| 2015-03-20 | $67.51 | $78.17 | 1,607,200 | — | — |
| 2015-03-19 | $66.26 | $76.72 | 517,600 | — | — |
| 2015-03-18 | $66.47 | $76.96 | 854,700 | — | — |
| 2015-03-17 | $63.19 | $73.17 | 730,200 | — | — |
| 2015-03-16 | $62.97 | $72.91 | 726,800 | — | — |
| 2015-03-13 | $61.62 | $71.35 | 788,900 | — | — |
| 2015-03-12 | $61.03 | $70.67 | 833,200 | — | — |
| 2015-03-11 | $61.39 | $71.08 | 1,057,100 | — | — |
| 2015-03-10 | $58.83 | $68.12 | 1,038,900 | — | — |
| 2015-03-09 | $60.78 | $70.38 | 828,600 | — | — |
| 2015-03-06 | $63.03 | $72.98 | 1,395,500 | — | — |
| 2015-03-05 | $69.16 | $80.08 | 485,700 | — | — |
| 2015-03-04 | $69.25 | $80.18 | 393,600 | — | — |
| 2015-03-03 | $70.15 | $81.23 | 442,000 | — | — |
| 2015-03-02 | $70.79 | $81.97 | 712,500 | — | — |
| 2015-02-27 | $72.10 | $83.48 | 536,000 | — | — |
| 2015-02-26 | $71.96 | $83.32 | 451,500 | — | — |
| 2015-02-25 | $71.37 | $82.64 | 546,700 | — | — |
| 2015-02-24 | $69.84 | $80.87 | 536,800 | — | — |
| 2015-02-23 | $70.46 | $81.58 | 413,500 | — | — |
| 2015-02-20 | $69.99 | $81.04 | 487,000 | — | — |
| 2015-02-19 | $70.61 | $81.76 | 586,600 | — | — |
| 2015-02-18 | $71.61 | $82.92 | 619,200 | — | — |
| 2015-02-17 | $70.00 | $81.05 | 682,700 | — | — |
| 2015-02-13 | $71.46 | $82.74 | 497,300 | — | — |
| 2015-02-12 | $70.96 | $82.16 | 660,200 | — | — |
| 2015-02-11 | $69.87 | $80.90 | 581,100 | — | — |
| 2015-02-10 | $70.29 | $81.39 | 689,700 | — | — |
| 2015-02-09 | $70.40 | $81.52 | 666,500 | — | — |
| 2015-02-06 | $69.56 | $80.54 | 780,100 | — | — |
| 2015-02-05 | $72.51 | $83.96 | 507,000 | — | — |
| 2015-02-04 | $72.03 | $83.40 | 647,100 | — | — |
| 2015-02-03 | $70.44 | $81.56 | 995,200 | — | — |
| 2015-02-02 | $71.90 | $83.25 | 869,400 | — | — |
| 2015-01-30 | $72.46 | $83.90 | 1,025,100 | — | — |
| 2015-01-29 | $70.72 | $81.89 | 1,322,900 | — | — |
| 2015-01-28 | $74.23 | $85.95 | 878,700 | — | — |
| 2015-01-27 | $76.62 | $88.72 | 712,500 | — | — |
| 2015-01-26 | $75.55 | $87.48 | 763,800 | — | — |
| 2015-01-23 | $74.70 | $86.49 | 591,100 | — | — |
| 2015-01-22 | $75.09 | $86.95 | 750,200 | — | — |
| 2015-01-21 | $74.77 | $86.57 | 1,110,900 | — | — |
| 2015-01-20 | $73.82 | $85.48 | 1,157,000 | — | — |
| 2015-01-16 | $72.56 | $84.02 | 991,000 | — | — |
| 2015-01-15 | $71.65 | $82.96 | 1,405,500 | — | — |
| 2015-01-14 | $68.36 | $79.15 | 1,080,700 | — | — |
| 2015-01-13 | $69.07 | $79.98 | 1,076,400 | — | — |
| 2015-01-12 | $70.55 | $81.69 | 1,172,900 | — | — |
| 2015-01-09 | $67.72 | $78.41 | 836,000 | — | — |
| 2015-01-08 | $65.42 | $75.75 | 712,800 | — | — |
| 2015-01-07 | $66.07 | $76.50 | 723,300 | — | — |
| 2015-01-06 | $66.93 | $77.50 | 1,118,100 | — | — |
| 2015-01-05 | $65.85 | $76.25 | 859,800 | — | — |
| 2015-01-02 | $64.31 | $74.46 | 582,300 | — | — |