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
- 2013-09-16 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 | $45.78 | $48.63 | 239,300 | — | — |
| 2015-12-30 | $46.45 | $49.34 | 152,700 | — | — |
| 2015-12-29 | $46.74 | $49.65 | 325,600 | — | — |
| 2015-12-28 | $45.45 | $48.28 | 354,900 | — | — |
| 2015-12-24 | $45.01 | $47.81 | 214,900 | — | — |
| 2015-12-23 | $45.00 | $47.80 | 340,300 | — | — |
| 2015-12-22 | $44.90 | $47.70 | 162,300 | — | — |
| 2015-12-21 | $44.88 | $47.68 | 182,100 | — | — |
| 2015-12-18 | $44.84 | $47.63 | 717,000 | — | — |
| 2015-12-17 | $46.91 | $49.83 | 392,200 | — | — |
| 2015-12-16 | $47.31 | $50.26 | 229,000 | — | — |
| 2015-12-15 | $47.03 | $49.96 | 260,500 | — | — |
| 2015-12-14 | $46.30 | $49.18 | 236,300 | — | — |
| 2015-12-11 | $46.98 | $49.91 | 350,000 | — | — |
| 2015-12-10 | $48.97 | $52.02 | 298,200 | — | — |
| 2015-12-09 | $47.73 | $50.70 | 328,100 | — | — |
| 2015-12-08 | $49.06 | $52.12 | 384,100 | — | — |
| 2015-12-07 | $49.37 | $52.44 | 356,700 | — | — |
| 2015-12-04 | $49.82 | $52.92 | 417,400 | — | — |
| 2015-12-03 | $50.10 | $53.22 | 514,200 | — | — |
| 2015-12-02 | $51.60 | $54.81 | 573,900 | — | — |
| 2015-12-01 | $50.53 | $53.68 | 623,500 | — | — |
| 2015-11-30 | $50.24 | $53.37 | 696,400 | — | — |
| 2015-11-27 | $49.35 | $52.42 | 172,600 | — | — |
| 2015-11-25 | $49.33 | $52.40 | 223,200 | — | — |
| 2015-11-24 | $47.97 | $50.96 | 237,500 | — | — |
| 2015-11-23 | $47.97 | $50.96 | 247,400 | — | — |
| 2015-11-20 | $47.68 | $50.65 | 206,400 | — | — |
| 2015-11-19 | $47.38 | $50.33 | 231,700 | — | — |
| 2015-11-18 | $47.18 | $50.12 | 311,000 | — | — |
| 2015-11-17 | $45.94 | $48.80 | 187,200 | — | — |
| 2015-11-16 | $45.86 | $48.72 | 293,800 | — | — |
| 2015-11-13 | $45.30 | $48.12 | 240,000 | — | — |
| 2015-11-12 | $46.10 | $48.97 | 262,900 | — | — |
| 2015-11-11 | $46.72 | $49.63 | 290,100 | — | — |
| 2015-11-10 | $45.99 | $48.85 | 247,300 | — | — |
| 2015-11-09 | $45.64 | $48.48 | 125,200 | — | — |
| 2015-11-06 | $46.19 | $49.07 | 224,000 | — | — |
| 2015-11-05 | $45.99 | $48.85 | 189,300 | — | — |
| 2015-11-04 | $45.81 | $48.66 | 169,500 | — | — |
| 2015-11-03 | $45.41 | $48.24 | 242,700 | — | — |
| 2015-11-02 | $45.74 | $48.59 | 281,300 | — | — |
| 2015-10-30 | $45.86 | $48.72 | 257,000 | — | — |
| 2015-10-29 | $45.53 | $48.37 | 208,900 | — | — |
| 2015-10-28 | $45.25 | $48.07 | 266,800 | — | — |
| 2015-10-27 | $43.66 | $46.38 | 236,500 | — | — |
| 2015-10-26 | $43.79 | $46.52 | 173,300 | — | — |
| 2015-10-23 | $43.67 | $46.39 | 151,700 | — | — |
| 2015-10-22 | $42.79 | $45.46 | 208,200 | — | — |
| 2015-10-21 | $41.61 | $44.20 | 140,700 | — | — |
| 2015-10-20 | $42.38 | $45.02 | 158,600 | — | — |
| 2015-10-19 | $42.44 | $45.08 | 174,300 | — | — |
| 2015-10-16 | $42.33 | $44.97 | 214,300 | — | — |
| 2015-10-15 | $42.66 | $45.32 | 171,900 | — | — |
| 2015-10-14 | $42.22 | $44.85 | 221,100 | — | — |
| 2015-10-13 | $41.95 | $44.56 | 374,600 | — | — |
| 2015-10-12 | $43.00 | $45.35 | 161,800 | — | — |
| 2015-10-09 | $42.99 | $45.34 | 135,100 | — | — |
| 2015-10-08 | $42.91 | $45.25 | 180,800 | — | — |
| 2015-10-07 | $42.85 | $45.19 | 206,100 | — | — |
| 2015-10-06 | $41.71 | $43.99 | 233,000 | — | — |
| 2015-10-05 | $41.62 | $43.89 | 182,700 | — | — |
| 2015-10-02 | $40.57 | $42.79 | 203,100 | — | — |
| 2015-10-01 | $40.15 | $42.34 | 219,500 | — | — |
| 2015-09-30 | $40.21 | $42.41 | 308,400 | — | — |
| 2015-09-29 | $39.89 | $42.07 | 271,100 | — | — |
| 2015-09-28 | $40.25 | $42.45 | 332,500 | — | — |
| 2015-09-25 | $40.84 | $43.07 | 285,800 | — | — |
| 2015-09-24 | $41.31 | $43.57 | 157,100 | — | — |
| 2015-09-23 | $41.63 | $43.90 | 161,500 | — | — |
| 2015-09-22 | $41.89 | $44.18 | 151,300 | — | — |
| 2015-09-21 | $42.44 | $44.76 | 196,800 | — | — |
| 2015-09-18 | $42.49 | $44.81 | 761,500 | — | — |
| 2015-09-17 | $43.10 | $45.45 | 385,400 | — | — |
| 2015-09-16 | $42.51 | $44.83 | 319,200 | — | — |
| 2015-09-15 | $42.10 | $44.40 | 248,700 | — | — |
| 2015-09-14 | $41.49 | $43.76 | 480,200 | — | — |
| 2015-09-11 | $41.48 | $43.75 | 386,100 | — | — |
| 2015-09-10 | $41.05 | $43.29 | 509,500 | — | — |
| 2015-09-09 | $41.73 | $44.01 | 277,500 | — | — |
| 2015-09-08 | $42.36 | $44.67 | 355,700 | — | — |
| 2015-09-04 | $42.35 | $44.66 | 320,400 | — | — |
| 2015-09-03 | $42.83 | $45.17 | 302,200 | — | — |
| 2015-09-02 | $42.77 | $45.11 | 500,200 | — | — |
| 2015-09-01 | $42.44 | $44.76 | 724,800 | — | — |
| 2015-08-31 | $48.77 | $51.43 | 431,900 | — | — |
| 2015-08-28 | $49.23 | $51.92 | 210,900 | — | — |
| 2015-08-27 | $48.80 | $51.47 | 211,700 | — | — |
| 2015-08-26 | $48.04 | $50.66 | 182,600 | — | — |
| 2015-08-25 | $46.25 | $48.78 | 207,200 | — | — |
| 2015-08-24 | $47.00 | $49.57 | 484,800 | — | — |
| 2015-08-21 | $48.86 | $51.53 | 269,200 | — | — |
| 2015-08-20 | $51.07 | $53.86 | 217,100 | — | — |
| 2015-08-19 | $51.77 | $54.60 | 120,400 | — | — |
| 2015-08-18 | $51.65 | $54.47 | 127,300 | — | — |
| 2015-08-17 | $52.57 | $55.44 | 117,000 | — | — |
| 2015-08-14 | $51.74 | $54.57 | 88,700 | — | — |
| 2015-08-13 | $51.26 | $54.06 | 136,800 | — | — |
| 2015-08-12 | $51.59 | $54.41 | 127,600 | — | — |
| 2015-08-11 | $51.76 | $54.59 | 122,700 | — | — |
| 2015-08-10 | $52.33 | $55.19 | 145,600 | — | — |
| 2015-08-07 | $51.90 | $54.73 | 122,400 | — | — |
| 2015-08-06 | $52.06 | $54.90 | 202,500 | — | — |
| 2015-08-05 | $53.69 | $56.62 | 130,200 | — | — |
| 2015-08-04 | $52.87 | $55.76 | 92,600 | — | — |
| 2015-08-03 | $53.54 | $56.46 | 108,700 | — | — |
| 2015-07-31 | $53.68 | $56.61 | 168,800 | — | — |
| 2015-07-30 | $53.72 | $56.65 | 113,800 | — | — |
| 2015-07-29 | $53.79 | $56.73 | 147,900 | — | — |
| 2015-07-28 | $53.18 | $56.08 | 248,200 | — | — |
| 2015-07-27 | $51.94 | $54.78 | 126,100 | — | — |
| 2015-07-24 | $52.93 | $55.82 | 239,500 | — | — |
| 2015-07-23 | $53.69 | $56.62 | 199,100 | — | — |
| 2015-07-22 | $53.88 | $56.82 | 106,300 | — | — |
| 2015-07-21 | $53.33 | $56.24 | 111,000 | — | — |
| 2015-07-20 | $53.98 | $56.93 | 142,400 | — | — |
| 2015-07-17 | $54.01 | $56.96 | 143,600 | — | — |
| 2015-07-16 | $54.05 | $57.00 | 121,300 | — | — |
| 2015-07-15 | $53.49 | $56.41 | 155,300 | — | — |
| 2015-07-14 | $53.42 | $56.34 | 148,000 | — | — |
| 2015-07-13 | $52.87 | $55.76 | 173,900 | — | — |
| 2015-07-10 | $52.56 | $55.10 | 166,700 | — | — |
| 2015-07-09 | $52.22 | $54.75 | 176,700 | — | — |
| 2015-07-08 | $52.02 | $54.54 | 259,600 | — | — |
| 2015-07-07 | $52.20 | $54.73 | 223,500 | — | — |
| 2015-07-06 | $52.25 | $54.78 | 208,900 | — | — |
| 2015-07-02 | $51.97 | $54.49 | 148,100 | — | — |
| 2015-07-01 | $52.41 | $54.95 | 300,000 | — | — |
| 2015-06-30 | $52.85 | $55.41 | 330,200 | — | — |
| 2015-06-29 | $53.00 | $55.57 | 570,900 | — | — |
| 2015-06-26 | $53.79 | $56.39 | 672,700 | — | — |
| 2015-06-25 | $53.72 | $56.32 | 203,700 | — | — |
| 2015-06-24 | $53.30 | $55.88 | 243,800 | — | — |
| 2015-06-23 | $53.84 | $56.45 | 313,500 | — | — |
| 2015-06-22 | $53.80 | $56.40 | 255,700 | — | — |
| 2015-06-19 | $53.48 | $56.07 | 613,600 | — | — |
| 2015-06-18 | $53.37 | $55.95 | 351,900 | — | — |
| 2015-06-17 | $52.78 | $55.33 | 187,800 | — | — |
| 2015-06-16 | $52.62 | $55.17 | 279,700 | — | — |
| 2015-06-15 | $51.97 | $54.49 | 305,600 | — | — |
| 2015-06-12 | $50.82 | $53.28 | 177,100 | — | — |
| 2015-06-11 | $51.38 | $53.87 | 282,700 | — | — |
| 2015-06-10 | $50.83 | $53.29 | 315,700 | — | — |
| 2015-06-09 | $50.46 | $52.90 | 526,600 | — | — |
| 2015-06-08 | $53.22 | $55.80 | 306,900 | — | — |
| 2015-06-05 | $53.66 | $56.26 | 201,100 | — | — |
| 2015-06-04 | $53.11 | $55.68 | 122,500 | — | — |
| 2015-06-03 | $53.75 | $56.35 | 177,700 | — | — |
| 2015-06-02 | $52.79 | $55.35 | 253,300 | — | — |
| 2015-06-01 | $53.62 | $56.22 | 164,900 | — | — |
| 2015-05-29 | $53.00 | $55.57 | 183,000 | — | — |
| 2015-05-28 | $54.19 | $56.81 | 287,400 | — | — |
| 2015-05-27 | $52.99 | $55.55 | 157,200 | — | — |
| 2015-05-26 | $51.84 | $54.35 | 135,100 | — | — |
| 2015-05-22 | $52.48 | $55.02 | 110,700 | — | — |
| 2015-05-21 | $52.65 | $55.20 | 156,000 | — | — |
| 2015-05-20 | $53.30 | $55.88 | 107,600 | — | — |
| 2015-05-19 | $53.40 | $55.98 | 112,700 | — | — |
| 2015-05-18 | $53.70 | $56.30 | 160,500 | — | — |
| 2015-05-15 | $53.21 | $55.79 | 193,500 | — | — |
| 2015-05-14 | $53.22 | $55.80 | 204,600 | — | — |
| 2015-05-13 | $51.92 | $54.43 | 174,100 | — | — |
| 2015-05-12 | $50.92 | $53.38 | 206,200 | — | — |
| 2015-05-11 | $51.34 | $53.83 | 224,700 | — | — |
| 2015-05-08 | $51.41 | $53.90 | 444,600 | — | — |
| 2015-05-07 | $50.05 | $52.47 | 218,600 | — | — |
| 2015-05-06 | $49.83 | $52.24 | 196,300 | — | — |
| 2015-05-05 | $50.10 | $52.53 | 198,300 | — | — |
| 2015-05-04 | $50.87 | $53.33 | 181,700 | — | — |
| 2015-05-01 | $50.67 | $53.12 | 203,500 | — | — |
| 2015-04-30 | $50.10 | $52.53 | 273,100 | — | — |
| 2015-04-29 | $51.49 | $53.98 | 146,700 | — | — |
| 2015-04-28 | $52.27 | $54.80 | 200,100 | — | — |
| 2015-04-27 | $51.43 | $53.92 | 186,400 | — | — |
| 2015-04-24 | $52.39 | $54.93 | 136,500 | — | — |
| 2015-04-23 | $52.40 | $54.94 | 110,900 | — | — |
| 2015-04-22 | $52.19 | $54.72 | 145,600 | — | — |
| 2015-04-21 | $52.06 | $54.58 | 173,300 | — | — |
| 2015-04-20 | $51.68 | $54.18 | 202,800 | — | — |
| 2015-04-17 | $50.51 | $52.95 | 133,600 | — | — |
| 2015-04-16 | $51.41 | $53.90 | 186,400 | — | — |
| 2015-04-15 | $51.19 | $53.67 | 222,700 | — | — |
| 2015-04-14 | $51.35 | $53.84 | 208,500 | — | — |
| 2015-04-13 | $52.33 | $54.86 | 201,200 | — | — |
| 2015-04-10 | $52.35 | $54.59 | 207,200 | — | — |
| 2015-04-09 | $52.11 | $54.34 | 281,800 | — | — |
| 2015-04-08 | $52.13 | $54.36 | 220,900 | — | — |
| 2015-04-07 | $51.80 | $54.02 | 190,000 | — | — |
| 2015-04-06 | $52.28 | $54.52 | 250,300 | — | — |
| 2015-04-02 | $51.97 | $54.19 | 303,400 | — | — |
| 2015-04-01 | $52.26 | $54.50 | 378,000 | — | — |
| 2015-03-31 | $51.35 | $53.55 | 1,141,700 | — | — |
| 2015-03-30 | $55.70 | $58.08 | 315,900 | — | — |
| 2015-03-27 | $54.36 | $56.69 | 241,100 | — | — |
| 2015-03-26 | $52.67 | $54.92 | 306,500 | — | — |
| 2015-03-25 | $52.96 | $55.23 | 193,400 | — | — |
| 2015-03-24 | $55.10 | $57.46 | 172,900 | — | — |
| 2015-03-23 | $55.42 | $57.79 | 306,900 | — | — |
| 2015-03-20 | $55.05 | $57.41 | 485,000 | — | — |
| 2015-03-19 | $53.88 | $56.19 | 350,600 | — | — |
| 2015-03-18 | $54.21 | $56.53 | 217,400 | — | — |
| 2015-03-17 | $53.55 | $55.84 | 341,000 | — | — |
| 2015-03-16 | $53.46 | $55.75 | 153,000 | — | — |
| 2015-03-13 | $53.16 | $55.44 | 256,500 | — | — |
| 2015-03-12 | $53.47 | $55.76 | 210,700 | — | — |
| 2015-03-11 | $52.63 | $54.88 | 275,500 | — | — |
| 2015-03-10 | $52.63 | $54.88 | 174,600 | — | — |
| 2015-03-09 | $53.31 | $55.59 | 228,600 | — | — |
| 2015-03-06 | $52.35 | $54.59 | 177,800 | — | — |
| 2015-03-05 | $53.17 | $55.45 | 176,900 | — | — |
| 2015-03-04 | $53.85 | $56.15 | 211,200 | — | — |
| 2015-03-03 | $54.95 | $57.30 | 245,000 | — | — |
| 2015-03-02 | $55.45 | $57.82 | 274,200 | — | — |
| 2015-02-27 | $54.68 | $57.02 | 289,800 | — | — |
| 2015-02-26 | $54.79 | $57.13 | 230,500 | — | — |
| 2015-02-25 | $54.30 | $56.62 | 164,100 | — | — |
| 2015-02-24 | $53.59 | $55.88 | 239,900 | — | — |
| 2015-02-23 | $54.35 | $56.68 | 180,800 | — | — |
| 2015-02-20 | $55.10 | $57.46 | 157,100 | — | — |
| 2015-02-19 | $54.60 | $56.94 | 153,700 | — | — |
| 2015-02-18 | $54.06 | $56.37 | 173,500 | — | — |
| 2015-02-17 | $53.80 | $56.10 | 270,100 | — | — |
| 2015-02-13 | $52.99 | $55.26 | 201,600 | — | — |
| 2015-02-12 | $53.22 | $55.50 | 211,800 | — | — |
| 2015-02-11 | $51.03 | $53.21 | 134,300 | — | — |
| 2015-02-10 | $51.38 | $53.58 | 149,700 | — | — |
| 2015-02-09 | $50.64 | $52.81 | 154,300 | — | — |
| 2015-02-06 | $51.54 | $53.75 | 212,100 | — | — |
| 2015-02-05 | $52.18 | $54.41 | 199,100 | — | — |
| 2015-02-04 | $50.95 | $53.13 | 225,300 | — | — |
| 2015-02-03 | $50.79 | $52.96 | 287,700 | — | — |
| 2015-02-02 | $48.78 | $50.87 | 293,800 | — | — |
| 2015-01-30 | $48.78 | $50.87 | 320,000 | — | — |
| 2015-01-29 | $50.82 | $52.99 | 208,300 | — | — |
| 2015-01-28 | $49.99 | $52.13 | 383,600 | — | — |
| 2015-01-27 | $50.50 | $52.66 | 335,500 | — | — |
| 2015-01-26 | $51.00 | $53.18 | 422,300 | — | — |
| 2015-01-23 | $50.84 | $53.02 | 215,300 | — | — |
| 2015-01-22 | $51.19 | $53.38 | 432,400 | — | — |
| 2015-01-21 | $50.78 | $52.95 | 284,200 | — | — |
| 2015-01-20 | $51.45 | $53.65 | 351,700 | — | — |
| 2015-01-16 | $51.50 | $53.70 | 230,300 | — | — |
| 2015-01-15 | $51.55 | $53.76 | 553,800 | — | — |
| 2015-01-14 | $51.15 | $53.34 | 324,400 | — | — |
| 2015-01-13 | $51.22 | $53.41 | 527,100 | — | — |
| 2015-01-12 | $49.13 | $50.94 | 330,600 | — | — |
| 2015-01-09 | $49.24 | $51.05 | 578,600 | — | — |
| 2015-01-08 | $49.29 | $51.11 | 483,100 | — | — |
| 2015-01-07 | $49.30 | $51.12 | 668,200 | — | — |
| 2015-01-06 | $49.17 | $50.98 | 325,400 | — | — |
| 2015-01-05 | $49.37 | $51.19 | 524,600 | — | — |
| 2015-01-02 | $49.50 | $51.32 | 322,400 | — | — |