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
- 1981-03-25 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 | $52.40 | $62.86 | 469,000 | — | — |
| 2015-12-30 | $52.82 | $63.37 | 471,600 | — | — |
| 2015-12-29 | $52.85 | $63.40 | 314,800 | — | — |
| 2015-12-28 | $52.66 | $63.17 | 541,200 | — | — |
| 2015-12-24 | $52.09 | $62.49 | 183,600 | — | — |
| 2015-12-23 | $52.11 | $62.51 | 615,500 | — | — |
| 2015-12-22 | $51.87 | $62.23 | 787,600 | — | — |
| 2015-12-21 | $51.61 | $61.91 | 867,600 | — | — |
| 2015-12-18 | $51.69 | $62.01 | 2,014,400 | — | — |
| 2015-12-17 | $52.47 | $62.95 | 750,000 | — | — |
| 2015-12-16 | $53.77 | $64.19 | 960,500 | — | — |
| 2015-12-15 | $52.01 | $62.09 | 1,083,100 | — | — |
| 2015-12-14 | $51.05 | $60.95 | 1,050,600 | — | — |
| 2015-12-11 | $50.99 | $60.88 | 714,400 | — | — |
| 2015-12-10 | $52.23 | $62.36 | 769,600 | — | — |
| 2015-12-09 | $51.89 | $61.95 | 943,200 | — | — |
| 2015-12-08 | $53.34 | $63.68 | 706,300 | — | — |
| 2015-12-07 | $54.43 | $64.98 | 400,100 | — | — |
| 2015-12-04 | $54.66 | $65.26 | 639,000 | — | — |
| 2015-12-03 | $53.38 | $63.73 | 1,009,500 | — | — |
| 2015-12-02 | $54.39 | $64.93 | 439,800 | — | — |
| 2015-12-01 | $54.90 | $65.54 | 834,200 | — | — |
| 2015-11-30 | $54.39 | $64.93 | 895,300 | — | — |
| 2015-11-27 | $54.70 | $65.30 | 227,000 | — | — |
| 2015-11-25 | $54.30 | $64.83 | 325,900 | — | — |
| 2015-11-24 | $54.27 | $64.79 | 624,700 | — | — |
| 2015-11-23 | $54.36 | $64.90 | 658,100 | — | — |
| 2015-11-20 | $54.44 | $64.99 | 506,100 | — | — |
| 2015-11-19 | $54.05 | $64.53 | 509,400 | — | — |
| 2015-11-18 | $53.83 | $64.27 | 646,800 | — | — |
| 2015-11-17 | $52.89 | $63.14 | 426,400 | — | — |
| 2015-11-16 | $53.36 | $63.70 | 574,600 | — | — |
| 2015-11-13 | $52.06 | $62.15 | 544,000 | — | — |
| 2015-11-12 | $53.05 | $63.33 | 508,900 | — | — |
| 2015-11-11 | $53.81 | $64.24 | 462,900 | — | — |
| 2015-11-10 | $53.47 | $63.84 | 477,900 | — | — |
| 2015-11-09 | $53.31 | $63.64 | 543,900 | — | — |
| 2015-11-06 | $53.87 | $64.31 | 611,800 | — | — |
| 2015-11-05 | $53.46 | $63.82 | 503,900 | — | — |
| 2015-11-04 | $53.17 | $63.48 | 486,200 | — | — |
| 2015-11-03 | $52.72 | $62.94 | 1,087,800 | — | — |
| 2015-11-02 | $53.47 | $63.84 | 1,054,800 | — | — |
| 2015-10-30 | $51.82 | $61.87 | 651,000 | — | — |
| 2015-10-29 | $52.28 | $62.42 | 498,500 | — | — |
| 2015-10-28 | $52.60 | $62.80 | 664,800 | — | — |
| 2015-10-27 | $51.04 | $60.93 | 786,800 | — | — |
| 2015-10-26 | $51.33 | $61.28 | 684,200 | — | — |
| 2015-10-23 | $50.58 | $60.39 | 609,700 | — | — |
| 2015-10-22 | $49.46 | $59.05 | 986,300 | — | — |
| 2015-10-21 | $48.62 | $58.05 | 1,287,100 | — | — |
| 2015-10-20 | $50.24 | $59.98 | 596,400 | — | — |
| 2015-10-19 | $50.68 | $60.51 | 628,400 | — | — |
| 2015-10-16 | $50.14 | $59.86 | 556,500 | — | — |
| 2015-10-15 | $49.67 | $59.30 | 459,900 | — | — |
| 2015-10-14 | $48.44 | $57.83 | 509,500 | — | — |
| 2015-10-13 | $48.76 | $58.21 | 515,400 | — | — |
| 2015-10-12 | $49.51 | $59.11 | 323,000 | — | — |
| 2015-10-09 | $49.47 | $59.06 | 378,700 | — | — |
| 2015-10-08 | $49.62 | $59.24 | 473,800 | — | — |
| 2015-10-07 | $49.54 | $59.14 | 541,100 | — | — |
| 2015-10-06 | $48.96 | $58.45 | 873,600 | — | — |
| 2015-10-05 | $49.12 | $58.64 | 1,060,900 | — | — |
| 2015-10-02 | $48.67 | $58.11 | 918,400 | — | — |
| 2015-10-01 | $48.67 | $58.11 | 927,600 | — | — |
| 2015-09-30 | $48.23 | $57.58 | 949,400 | — | — |
| 2015-09-29 | $46.64 | $55.68 | 539,600 | — | — |
| 2015-09-28 | $46.74 | $55.80 | 912,400 | — | — |
| 2015-09-25 | $48.13 | $57.46 | 1,500,000 | — | — |
| 2015-09-24 | $47.82 | $57.09 | 1,041,900 | — | — |
| 2015-09-23 | $48.66 | $58.09 | 1,250,100 | — | — |
| 2015-09-22 | $48.77 | $58.22 | 1,029,500 | — | — |
| 2015-09-21 | $49.56 | $59.17 | 1,295,000 | — | — |
| 2015-09-18 | $49.11 | $58.63 | 2,762,200 | — | — |
| 2015-09-17 | $50.25 | $59.99 | 1,124,500 | — | — |
| 2015-09-16 | $50.64 | $60.46 | 1,165,200 | — | — |
| 2015-09-15 | $50.50 | $60.29 | 1,612,300 | — | — |
| 2015-09-14 | $50.55 | $60.35 | 1,068,000 | — | — |
| 2015-09-11 | $50.91 | $60.78 | 998,700 | — | — |
| 2015-09-10 | $50.84 | $60.70 | 965,000 | — | — |
| 2015-09-09 | $50.48 | $60.27 | 588,000 | — | — |
| 2015-09-08 | $50.72 | $60.55 | 1,042,200 | — | — |
| 2015-09-04 | $49.42 | $59.00 | 748,900 | — | — |
| 2015-09-03 | $49.90 | $59.57 | 909,800 | — | — |
| 2015-09-02 | $49.53 | $59.13 | 1,031,700 | — | — |
| 2015-09-01 | $49.21 | $58.75 | 1,195,700 | — | — |
| 2015-08-31 | $50.58 | $60.39 | 778,500 | — | — |
| 2015-08-28 | $51.22 | $61.15 | 705,700 | — | — |
| 2015-08-27 | $50.68 | $60.51 | 1,042,500 | — | — |
| 2015-08-26 | $48.49 | $57.89 | 1,414,200 | — | — |
| 2015-08-25 | $47.19 | $56.34 | 896,100 | — | — |
| 2015-08-24 | $47.76 | $57.02 | 1,707,000 | — | — |
| 2015-08-21 | $51.41 | $61.38 | 771,000 | — | — |
| 2015-08-20 | $52.99 | $63.26 | 520,400 | — | — |
| 2015-08-19 | $54.29 | $64.81 | 538,500 | — | — |
| 2015-08-18 | $54.72 | $65.33 | 474,200 | — | — |
| 2015-08-17 | $55.03 | $65.70 | 375,600 | — | — |
| 2015-08-14 | $54.79 | $65.41 | 327,100 | — | — |
| 2015-08-13 | $54.38 | $64.92 | 504,700 | — | — |
| 2015-08-12 | $54.50 | $65.07 | 905,200 | — | — |
| 2015-08-11 | $55.03 | $65.70 | 490,100 | — | — |
| 2015-08-10 | $55.21 | $65.91 | 683,500 | — | — |
| 2015-08-07 | $54.31 | $64.84 | 543,700 | — | — |
| 2015-08-06 | $54.42 | $64.97 | 963,600 | — | — |
| 2015-08-05 | $54.64 | $65.23 | 643,800 | — | — |
| 2015-08-04 | $54.17 | $64.67 | 627,800 | — | — |
| 2015-08-03 | $53.45 | $63.81 | 422,600 | — | — |
| 2015-07-31 | $53.31 | $63.64 | 1,126,800 | — | — |
| 2015-07-30 | $52.91 | $63.17 | 748,500 | — | — |
| 2015-07-29 | $52.11 | $62.21 | 813,800 | — | — |
| 2015-07-28 | $52.02 | $62.10 | 763,400 | — | — |
| 2015-07-27 | $52.15 | $62.26 | 841,500 | — | — |
| 2015-07-24 | $52.45 | $62.62 | 757,100 | — | — |
| 2015-07-23 | $52.49 | $62.67 | 1,206,000 | — | — |
| 2015-07-22 | $52.94 | $63.20 | 2,236,600 | — | — |
| 2015-07-21 | $49.56 | $59.17 | 877,400 | — | — |
| 2015-07-20 | $49.75 | $59.39 | 712,700 | — | — |
| 2015-07-17 | $49.76 | $59.41 | 421,900 | — | — |
| 2015-07-16 | $49.92 | $59.60 | 507,600 | — | — |
| 2015-07-15 | $49.69 | $59.32 | 363,500 | — | — |
| 2015-07-14 | $49.65 | $59.28 | 365,800 | — | — |
| 2015-07-13 | $49.27 | $58.82 | 745,500 | — | — |
| 2015-07-10 | $49.35 | $58.92 | 682,100 | — | — |
| 2015-07-09 | $48.72 | $58.17 | 491,400 | — | — |
| 2015-07-08 | $48.45 | $57.84 | 553,800 | — | — |
| 2015-07-07 | $49.38 | $58.95 | 643,100 | — | — |
| 2015-07-06 | $49.16 | $58.69 | 529,900 | — | — |
| 2015-07-02 | $49.50 | $59.10 | 402,200 | — | — |
| 2015-07-01 | $49.36 | $58.93 | 521,400 | — | — |
| 2015-06-30 | $49.03 | $58.54 | 567,900 | — | — |
| 2015-06-29 | $48.59 | $58.01 | 582,800 | — | — |
| 2015-06-26 | $50.29 | $60.04 | 1,271,100 | — | — |
| 2015-06-25 | $49.82 | $59.48 | 423,600 | — | — |
| 2015-06-24 | $50.12 | $59.84 | 454,100 | — | — |
| 2015-06-23 | $50.56 | $60.36 | 408,900 | — | — |
| 2015-06-22 | $50.57 | $60.37 | 485,300 | — | — |
| 2015-06-19 | $49.87 | $59.54 | 708,700 | — | — |
| 2015-06-18 | $50.00 | $59.69 | 727,300 | — | — |
| 2015-06-17 | $49.45 | $59.04 | 483,000 | — | — |
| 2015-06-16 | $49.56 | $59.17 | 450,800 | — | — |
| 2015-06-15 | $49.25 | $58.80 | 444,200 | — | — |
| 2015-06-12 | $49.26 | $58.81 | 461,100 | — | — |
| 2015-06-11 | $49.70 | $59.05 | 624,400 | — | — |
| 2015-06-10 | $49.33 | $58.61 | 1,122,400 | — | — |
| 2015-06-09 | $48.29 | $57.37 | 418,700 | — | — |
| 2015-06-08 | $48.40 | $57.50 | 459,500 | — | — |
| 2015-06-05 | $48.62 | $57.77 | 438,800 | — | — |
| 2015-06-04 | $48.17 | $57.23 | 482,900 | — | — |
| 2015-06-03 | $48.55 | $57.68 | 497,200 | — | — |
| 2015-06-02 | $47.87 | $56.87 | 486,100 | — | — |
| 2015-06-01 | $47.68 | $56.65 | 666,100 | — | — |
| 2015-05-29 | $47.84 | $56.84 | 754,900 | — | — |
| 2015-05-28 | $47.76 | $56.74 | 384,900 | — | — |
| 2015-05-27 | $47.77 | $56.76 | 730,600 | — | — |
| 2015-05-26 | $46.96 | $55.79 | 611,100 | — | — |
| 2015-05-22 | $47.35 | $56.26 | 308,400 | — | — |
| 2015-05-21 | $47.51 | $56.45 | 340,800 | — | — |
| 2015-05-20 | $47.71 | $56.68 | 690,400 | — | — |
| 2015-05-19 | $47.86 | $56.86 | 495,200 | — | — |
| 2015-05-18 | $47.69 | $56.66 | 449,100 | — | — |
| 2015-05-15 | $46.93 | $55.76 | 316,400 | — | — |
| 2015-05-14 | $47.12 | $55.98 | 391,700 | — | — |
| 2015-05-13 | $46.54 | $55.29 | 527,600 | — | — |
| 2015-05-12 | $46.83 | $55.64 | 597,800 | — | — |
| 2015-05-11 | $46.80 | $55.60 | 419,300 | — | — |
| 2015-05-08 | $46.65 | $55.42 | 533,000 | — | — |
| 2015-05-07 | $46.23 | $54.93 | 336,600 | — | — |
| 2015-05-06 | $45.89 | $54.52 | 437,900 | — | — |
| 2015-05-05 | $45.91 | $54.55 | 871,100 | — | — |
| 2015-05-04 | $46.85 | $55.66 | 547,500 | — | — |
| 2015-05-01 | $46.43 | $55.16 | 678,500 | — | — |
| 2015-04-30 | $45.66 | $54.25 | 1,351,500 | — | — |
| 2015-04-29 | $46.29 | $55.00 | 608,100 | — | — |
| 2015-04-28 | $46.47 | $55.21 | 753,400 | — | — |
| 2015-04-27 | $45.97 | $54.62 | 940,000 | — | — |
| 2015-04-24 | $46.40 | $55.13 | 589,800 | — | — |
| 2015-04-23 | $46.25 | $54.95 | 793,800 | — | — |
| 2015-04-22 | $45.99 | $54.64 | 1,000,500 | — | — |
| 2015-04-21 | $45.31 | $53.83 | 910,200 | — | — |
| 2015-04-20 | $44.81 | $53.24 | 1,025,100 | — | — |
| 2015-04-17 | $43.81 | $52.05 | 654,400 | — | — |
| 2015-04-16 | $44.37 | $52.72 | 492,400 | — | — |
| 2015-04-15 | $44.13 | $52.43 | 491,900 | — | — |
| 2015-04-14 | $44.12 | $52.42 | 711,300 | — | — |
| 2015-04-13 | $43.72 | $51.94 | 730,900 | — | — |
| 2015-04-10 | $43.49 | $51.67 | 378,000 | — | — |
| 2015-04-09 | $43.60 | $51.80 | 356,300 | — | — |
| 2015-04-08 | $43.60 | $51.80 | 509,800 | — | — |
| 2015-04-07 | $43.50 | $51.68 | 408,600 | — | — |
| 2015-04-06 | $43.74 | $51.97 | 571,900 | — | — |
| 2015-04-02 | $43.90 | $52.16 | 479,400 | — | — |
| 2015-04-01 | $44.13 | $52.43 | 580,900 | — | — |
| 2015-03-31 | $44.09 | $52.38 | 898,600 | — | — |
| 2015-03-30 | $44.18 | $52.49 | 419,100 | — | — |
| 2015-03-27 | $43.34 | $51.49 | 435,700 | — | — |
| 2015-03-26 | $43.56 | $51.75 | 515,400 | — | — |
| 2015-03-25 | $43.17 | $51.29 | 424,400 | — | — |
| 2015-03-24 | $44.07 | $52.36 | 432,600 | — | — |
| 2015-03-23 | $44.12 | $52.42 | 429,300 | — | — |
| 2015-03-20 | $44.58 | $52.97 | 1,127,500 | — | — |
| 2015-03-19 | $43.74 | $51.97 | 394,900 | — | — |
| 2015-03-18 | $43.94 | $52.21 | 472,300 | — | — |
| 2015-03-17 | $43.79 | $52.03 | 583,700 | — | — |
| 2015-03-16 | $43.73 | $51.96 | 469,600 | — | — |
| 2015-03-13 | $43.05 | $51.15 | 450,400 | — | — |
| 2015-03-12 | $43.55 | $51.74 | 430,800 | — | — |
| 2015-03-11 | $42.86 | $50.92 | 688,700 | — | — |
| 2015-03-10 | $42.05 | $49.96 | 682,800 | — | — |
| 2015-03-09 | $42.24 | $50.19 | 952,500 | — | — |
| 2015-03-06 | $42.09 | $50.01 | 549,000 | — | — |
| 2015-03-05 | $42.57 | $50.58 | 562,500 | — | — |
| 2015-03-04 | $42.39 | $50.36 | 597,400 | — | — |
| 2015-03-03 | $42.95 | $51.03 | 256,600 | — | — |
| 2015-03-02 | $43.40 | $51.56 | 552,200 | — | — |
| 2015-02-27 | $43.04 | $51.14 | 397,100 | — | — |
| 2015-02-26 | $43.27 | $51.41 | 523,800 | — | — |
| 2015-02-25 | $43.48 | $51.66 | 498,100 | — | — |
| 2015-02-24 | $43.04 | $51.14 | 597,700 | — | — |
| 2015-02-23 | $42.95 | $51.03 | 542,700 | — | — |
| 2015-02-20 | $43.37 | $51.53 | 458,900 | — | — |
| 2015-02-19 | $42.80 | $50.85 | 442,900 | — | — |
| 2015-02-18 | $43.29 | $51.43 | 385,800 | — | — |
| 2015-02-17 | $43.19 | $51.31 | 441,100 | — | — |
| 2015-02-13 | $43.20 | $51.33 | 583,600 | — | — |
| 2015-02-12 | $43.13 | $51.24 | 367,000 | — | — |
| 2015-02-11 | $42.83 | $50.89 | 472,500 | — | — |
| 2015-02-10 | $42.59 | $50.60 | 440,300 | — | — |
| 2015-02-09 | $42.01 | $49.91 | 470,900 | — | — |
| 2015-02-06 | $42.23 | $50.17 | 655,800 | — | — |
| 2015-02-05 | $42.33 | $50.29 | 496,000 | — | — |
| 2015-02-04 | $41.77 | $49.63 | 568,000 | — | — |
| 2015-02-03 | $41.21 | $48.96 | 407,700 | — | — |
| 2015-02-02 | $40.65 | $48.30 | 480,200 | — | — |
| 2015-01-30 | $40.17 | $47.73 | 1,266,300 | — | — |
| 2015-01-29 | $40.86 | $48.55 | 623,200 | — | — |
| 2015-01-28 | $40.34 | $47.93 | 774,900 | — | — |
| 2015-01-27 | $40.39 | $47.99 | 463,900 | — | — |
| 2015-01-26 | $40.92 | $48.62 | 533,600 | — | — |
| 2015-01-23 | $40.38 | $47.98 | 458,100 | — | — |
| 2015-01-22 | $40.43 | $48.03 | 612,300 | — | — |
| 2015-01-21 | $39.61 | $47.06 | 528,800 | — | — |
| 2015-01-20 | $39.54 | $46.98 | 540,500 | — | — |
| 2015-01-16 | $39.55 | $46.99 | 455,500 | — | — |
| 2015-01-15 | $39.20 | $46.57 | 696,600 | — | — |
| 2015-01-14 | $39.58 | $47.03 | 544,000 | — | — |
| 2015-01-13 | $39.86 | $47.36 | 781,600 | — | — |
| 2015-01-12 | $39.77 | $47.25 | 674,900 | — | — |
| 2015-01-09 | $39.74 | $47.22 | 799,900 | — | — |
| 2015-01-08 | $39.43 | $46.85 | 711,100 | — | — |
| 2015-01-07 | $38.94 | $46.26 | 501,600 | — | — |
| 2015-01-06 | $38.38 | $45.60 | 578,100 | — | — |
| 2015-01-05 | $38.95 | $46.28 | 417,000 | — | — |
| 2015-01-02 | $39.60 | $47.05 | 355,900 | — | — |