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
- 2000-03-24 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 | $48.54 | $48.54 | 164,600 | — | — |
| 2015-12-30 | $49.97 | $49.97 | 169,000 | — | — |
| 2015-12-29 | $50.79 | $50.79 | 176,400 | — | — |
| 2015-12-28 | $50.81 | $50.81 | 124,100 | — | — |
| 2015-12-24 | $50.98 | $50.98 | 87,200 | — | — |
| 2015-12-23 | $50.44 | $50.44 | 193,900 | — | — |
| 2015-12-22 | $50.14 | $50.14 | 251,000 | — | — |
| 2015-12-21 | $50.05 | $50.05 | 246,500 | — | — |
| 2015-12-18 | $50.15 | $50.15 | 494,800 | — | — |
| 2015-12-17 | $50.88 | $50.88 | 236,500 | — | — |
| 2015-12-16 | $51.94 | $51.94 | 122,000 | — | — |
| 2015-12-15 | $51.97 | $51.97 | 162,000 | — | — |
| 2015-12-14 | $51.53 | $51.53 | 225,500 | — | — |
| 2015-12-11 | $52.00 | $52.00 | 172,600 | — | — |
| 2015-12-10 | $52.47 | $52.47 | 123,800 | — | — |
| 2015-12-09 | $52.37 | $52.37 | 167,800 | — | — |
| 2015-12-08 | $53.16 | $53.16 | 183,700 | — | — |
| 2015-12-07 | $54.30 | $54.30 | 162,700 | — | — |
| 2015-12-04 | $54.31 | $54.31 | 187,900 | — | — |
| 2015-12-03 | $53.08 | $53.08 | 185,800 | — | — |
| 2015-12-02 | $53.93 | $53.93 | 158,800 | — | — |
| 2015-12-01 | $53.98 | $53.98 | 309,900 | — | — |
| 2015-11-30 | $54.11 | $54.11 | 312,500 | — | — |
| 2015-11-27 | $53.56 | $53.56 | 57,700 | — | — |
| 2015-11-25 | $53.25 | $53.25 | 70,300 | — | — |
| 2015-11-24 | $52.99 | $52.99 | 297,300 | — | — |
| 2015-11-23 | $51.38 | $51.38 | 189,200 | — | — |
| 2015-11-20 | $52.38 | $52.38 | 134,800 | — | — |
| 2015-11-19 | $52.43 | $52.43 | 111,400 | — | — |
| 2015-11-18 | $52.44 | $52.44 | 167,400 | — | — |
| 2015-11-17 | $51.61 | $51.61 | 227,000 | — | — |
| 2015-11-16 | $50.02 | $50.02 | 246,700 | — | — |
| 2015-11-13 | $50.27 | $50.27 | 145,200 | — | — |
| 2015-11-12 | $50.75 | $50.75 | 176,400 | — | — |
| 2015-11-11 | $51.63 | $51.63 | 182,500 | — | — |
| 2015-11-10 | $51.22 | $51.22 | 169,300 | — | — |
| 2015-11-09 | $50.88 | $50.88 | 163,900 | — | — |
| 2015-11-06 | $51.22 | $51.22 | 207,000 | — | — |
| 2015-11-05 | $50.20 | $50.20 | 173,400 | — | — |
| 2015-11-04 | $50.40 | $50.40 | 264,000 | — | — |
| 2015-11-03 | $49.64 | $49.64 | 324,800 | — | — |
| 2015-11-02 | $49.95 | $49.95 | 323,500 | — | — |
| 2015-10-30 | $49.97 | $49.97 | 404,100 | — | — |
| 2015-10-29 | $49.29 | $49.29 | 513,300 | — | — |
| 2015-10-28 | $49.51 | $49.51 | 956,100 | — | — |
| 2015-10-27 | $45.25 | $45.25 | 534,200 | — | — |
| 2015-10-26 | $46.47 | $46.47 | 223,200 | — | — |
| 2015-10-23 | $47.65 | $47.65 | 396,900 | — | — |
| 2015-10-22 | $47.01 | $47.01 | 475,300 | — | — |
| 2015-10-21 | $44.96 | $44.96 | 208,600 | — | — |
| 2015-10-20 | $45.83 | $45.83 | 76,900 | — | — |
| 2015-10-19 | $46.00 | $46.00 | 145,800 | — | — |
| 2015-10-16 | $45.88 | $45.88 | 120,800 | — | — |
| 2015-10-15 | $45.88 | $45.88 | 169,300 | — | — |
| 2015-10-14 | $45.16 | $45.16 | 168,600 | — | — |
| 2015-10-13 | $43.66 | $43.66 | 187,400 | — | — |
| 2015-10-12 | $43.97 | $43.97 | 131,700 | — | — |
| 2015-10-09 | $44.28 | $44.28 | 177,200 | — | — |
| 2015-10-08 | $44.12 | $44.12 | 187,700 | — | — |
| 2015-10-07 | $43.68 | $43.68 | 336,000 | — | — |
| 2015-10-06 | $42.90 | $42.90 | 202,500 | — | — |
| 2015-10-05 | $42.58 | $42.58 | 269,100 | — | — |
| 2015-10-02 | $42.16 | $42.16 | 222,600 | — | — |
| 2015-10-01 | $40.63 | $40.63 | 228,800 | — | — |
| 2015-09-30 | $41.54 | $41.54 | 518,800 | — | — |
| 2015-09-29 | $39.98 | $39.98 | 335,400 | — | — |
| 2015-09-28 | $39.67 | $39.67 | 294,500 | — | — |
| 2015-09-25 | $40.38 | $40.38 | 870,800 | — | — |
| 2015-09-24 | $41.73 | $41.73 | 221,900 | — | — |
| 2015-09-23 | $42.10 | $42.10 | 399,500 | — | — |
| 2015-09-22 | $41.95 | $41.95 | 307,300 | — | — |
| 2015-09-21 | $43.29 | $43.29 | 198,200 | — | — |
| 2015-09-18 | $43.36 | $43.36 | 316,500 | — | — |
| 2015-09-17 | $43.89 | $43.89 | 166,800 | — | — |
| 2015-09-16 | $44.04 | $44.04 | 193,800 | — | — |
| 2015-09-15 | $44.37 | $44.37 | 192,600 | — | — |
| 2015-09-14 | $43.74 | $43.74 | 91,500 | — | — |
| 2015-09-11 | $43.94 | $43.94 | 120,000 | — | — |
| 2015-09-10 | $43.85 | $43.85 | 120,700 | — | — |
| 2015-09-09 | $44.07 | $44.07 | 212,100 | — | — |
| 2015-09-08 | $44.82 | $44.82 | 261,600 | — | — |
| 2015-09-04 | $42.98 | $42.98 | 139,000 | — | — |
| 2015-09-03 | $43.52 | $43.52 | 199,700 | — | — |
| 2015-09-02 | $42.73 | $42.73 | 242,400 | — | — |
| 2015-09-01 | $42.05 | $42.05 | 338,100 | — | — |
| 2015-08-31 | $43.48 | $43.48 | 242,300 | — | — |
| 2015-08-28 | $43.29 | $43.29 | 350,000 | — | — |
| 2015-08-27 | $42.54 | $42.54 | 473,500 | — | — |
| 2015-08-26 | $42.07 | $42.07 | 336,400 | — | — |
| 2015-08-25 | $40.57 | $40.57 | 360,700 | — | — |
| 2015-08-24 | $40.32 | $40.32 | 398,200 | — | — |
| 2015-08-21 | $41.55 | $41.55 | 424,600 | — | — |
| 2015-08-20 | $41.64 | $41.64 | 308,900 | — | — |
| 2015-08-19 | $43.10 | $43.10 | 290,500 | — | — |
| 2015-08-18 | $43.16 | $43.16 | 323,500 | — | — |
| 2015-08-17 | $44.56 | $44.56 | 289,300 | — | — |
| 2015-08-14 | $43.79 | $43.79 | 202,300 | — | — |
| 2015-08-13 | $43.69 | $43.69 | 209,800 | — | — |
| 2015-08-12 | $44.00 | $44.00 | 282,700 | — | — |
| 2015-08-11 | $43.50 | $43.50 | 194,200 | — | — |
| 2015-08-10 | $44.50 | $44.50 | 275,700 | — | — |
| 2015-08-07 | $43.91 | $43.91 | 323,000 | — | — |
| 2015-08-06 | $43.56 | $43.56 | 319,500 | — | — |
| 2015-08-05 | $43.54 | $43.54 | 320,600 | — | — |
| 2015-08-04 | $42.98 | $42.98 | 373,300 | — | — |
| 2015-08-03 | $43.08 | $43.08 | 607,800 | — | — |
| 2015-07-31 | $44.99 | $44.99 | 570,900 | — | — |
| 2015-07-30 | $45.45 | $45.45 | 857,100 | — | — |
| 2015-07-29 | $45.31 | $45.31 | 1,150,500 | — | — |
| 2015-07-28 | $51.02 | $51.02 | 411,800 | — | — |
| 2015-07-27 | $50.15 | $50.15 | 267,900 | — | — |
| 2015-07-24 | $49.76 | $49.76 | 359,000 | — | — |
| 2015-07-23 | $50.85 | $50.85 | 252,900 | — | — |
| 2015-07-22 | $50.08 | $50.08 | 285,000 | — | — |
| 2015-07-21 | $50.67 | $50.67 | 318,500 | — | — |
| 2015-07-20 | $51.35 | $51.35 | 132,700 | — | — |
| 2015-07-17 | $51.54 | $51.54 | 222,200 | — | — |
| 2015-07-16 | $52.29 | $52.29 | 273,100 | — | — |
| 2015-07-15 | $53.11 | $53.11 | 298,400 | — | — |
| 2015-07-14 | $53.56 | $53.56 | 275,300 | — | — |
| 2015-07-13 | $52.72 | $52.72 | 193,900 | — | — |
| 2015-07-10 | $52.38 | $52.38 | 275,100 | — | — |
| 2015-07-09 | $51.68 | $51.68 | 571,000 | — | — |
| 2015-07-08 | $51.73 | $51.73 | 426,200 | — | — |
| 2015-07-07 | $52.46 | $52.46 | 344,900 | — | — |
| 2015-07-06 | $52.65 | $52.65 | 219,800 | — | — |
| 2015-07-02 | $53.37 | $53.37 | 187,900 | — | — |
| 2015-07-01 | $53.41 | $53.41 | 291,500 | — | — |
| 2015-06-30 | $54.01 | $54.01 | 305,600 | — | — |
| 2015-06-29 | $53.91 | $53.91 | 242,200 | — | — |
| 2015-06-26 | $55.50 | $55.50 | 543,200 | — | — |
| 2015-06-25 | $56.60 | $56.60 | 144,600 | — | — |
| 2015-06-24 | $56.26 | $56.26 | 234,600 | — | — |
| 2015-06-23 | $57.06 | $57.06 | 204,500 | — | — |
| 2015-06-22 | $57.22 | $57.22 | 323,000 | — | — |
| 2015-06-19 | $57.38 | $57.38 | 448,200 | — | — |
| 2015-06-18 | $58.45 | $58.45 | 384,800 | — | — |
| 2015-06-17 | $56.64 | $56.64 | 190,300 | — | — |
| 2015-06-16 | $56.54 | $56.54 | 261,000 | — | — |
| 2015-06-15 | $56.25 | $56.25 | 211,400 | — | — |
| 2015-06-12 | $56.08 | $56.08 | 290,200 | — | — |
| 2015-06-11 | $56.48 | $56.48 | 339,900 | — | — |
| 2015-06-10 | $56.55 | $56.55 | 262,000 | — | — |
| 2015-06-09 | $55.70 | $55.70 | 331,500 | — | — |
| 2015-06-08 | $55.08 | $55.08 | 192,500 | — | — |
| 2015-06-05 | $56.07 | $56.07 | 136,600 | — | — |
| 2015-06-04 | $55.71 | $55.71 | 194,300 | — | — |
| 2015-06-03 | $56.18 | $56.18 | 434,200 | — | — |
| 2015-06-02 | $55.31 | $55.31 | 413,000 | — | — |
| 2015-06-01 | $55.69 | $55.69 | 321,900 | — | — |
| 2015-05-29 | $55.44 | $55.44 | 457,800 | — | — |
| 2015-05-28 | $54.90 | $54.90 | 388,300 | — | — |
| 2015-05-27 | $54.62 | $54.62 | 502,000 | — | — |
| 2015-05-26 | $52.51 | $52.51 | 274,500 | — | — |
| 2015-05-22 | $52.70 | $52.70 | 242,300 | — | — |
| 2015-05-21 | $52.48 | $52.48 | 207,400 | — | — |
| 2015-05-20 | $51.71 | $51.71 | 110,200 | — | — |
| 2015-05-19 | $51.85 | $51.85 | 208,900 | — | — |
| 2015-05-18 | $52.75 | $52.75 | 374,100 | — | — |
| 2015-05-15 | $51.54 | $51.54 | 182,600 | — | — |
| 2015-05-14 | $51.93 | $51.93 | 317,800 | — | — |
| 2015-05-13 | $51.34 | $51.34 | 209,900 | — | — |
| 2015-05-12 | $50.81 | $50.81 | 408,000 | — | — |
| 2015-05-11 | $51.69 | $51.69 | 263,700 | — | — |
| 2015-05-08 | $51.32 | $51.32 | 217,800 | — | — |
| 2015-05-07 | $51.11 | $51.11 | 291,100 | — | — |
| 2015-05-06 | $50.64 | $50.64 | 366,600 | — | — |
| 2015-05-05 | $51.10 | $51.10 | 368,100 | — | — |
| 2015-05-04 | $52.39 | $52.39 | 395,700 | — | — |
| 2015-05-01 | $52.26 | $52.26 | 346,600 | — | — |
| 2015-04-30 | $51.67 | $51.67 | 524,200 | — | — |
| 2015-04-29 | $52.53 | $52.53 | 1,141,800 | — | — |
| 2015-04-28 | $53.31 | $53.31 | 532,400 | — | — |
| 2015-04-27 | $51.71 | $51.71 | 452,700 | — | — |
| 2015-04-24 | $50.89 | $50.89 | 312,000 | — | — |
| 2015-04-23 | $52.64 | $52.64 | 372,900 | — | — |
| 2015-04-22 | $52.98 | $52.98 | 267,800 | — | — |
| 2015-04-21 | $52.90 | $52.90 | 120,600 | — | — |
| 2015-04-20 | $52.76 | $52.76 | 378,500 | — | — |
| 2015-04-17 | $51.81 | $51.81 | 342,100 | — | — |
| 2015-04-16 | $52.60 | $52.60 | 205,000 | — | — |
| 2015-04-15 | $52.51 | $52.51 | 206,900 | — | — |
| 2015-04-14 | $51.48 | $51.48 | 158,800 | — | — |
| 2015-04-13 | $51.97 | $51.97 | 192,900 | — | — |
| 2015-04-10 | $52.15 | $52.15 | 284,500 | — | — |
| 2015-04-09 | $51.84 | $51.84 | 239,800 | — | — |
| 2015-04-08 | $51.09 | $51.09 | 254,300 | — | — |
| 2015-04-07 | $50.49 | $50.49 | 136,800 | — | — |
| 2015-04-06 | $50.50 | $50.50 | 228,600 | — | — |
| 2015-04-02 | $50.90 | $50.90 | 179,200 | — | — |
| 2015-04-01 | $50.46 | $50.46 | 146,900 | — | — |
| 2015-03-31 | $50.77 | $50.77 | 373,800 | — | — |
| 2015-03-30 | $50.82 | $50.82 | 209,600 | — | — |
| 2015-03-27 | $50.30 | $50.30 | 249,000 | — | — |
| 2015-03-26 | $49.10 | $49.10 | 272,900 | — | — |
| 2015-03-25 | $49.81 | $49.81 | 219,200 | — | — |
| 2015-03-24 | $52.01 | $52.01 | 133,300 | — | — |
| 2015-03-23 | $52.60 | $52.60 | 313,200 | — | — |
| 2015-03-20 | $52.49 | $52.49 | 396,900 | — | — |
| 2015-03-19 | $51.68 | $51.68 | 197,900 | — | — |
| 2015-03-18 | $51.49 | $51.49 | 237,300 | — | — |
| 2015-03-17 | $50.80 | $50.80 | 197,700 | — | — |
| 2015-03-16 | $51.22 | $51.22 | 162,000 | — | — |
| 2015-03-13 | $50.61 | $50.61 | 163,300 | — | — |
| 2015-03-12 | $51.26 | $51.26 | 315,300 | — | — |
| 2015-03-11 | $50.37 | $50.37 | 195,200 | — | — |
| 2015-03-10 | $50.14 | $50.14 | 220,500 | — | — |
| 2015-03-09 | $50.48 | $50.48 | 241,000 | — | — |
| 2015-03-06 | $50.30 | $50.30 | 174,400 | — | — |
| 2015-03-05 | $50.46 | $50.46 | 186,400 | — | — |
| 2015-03-04 | $51.32 | $51.32 | 213,700 | — | — |
| 2015-03-03 | $51.28 | $51.28 | 284,300 | — | — |
| 2015-03-02 | $51.97 | $51.97 | 267,600 | — | — |
| 2015-02-27 | $50.64 | $50.64 | 171,800 | — | — |
| 2015-02-26 | $51.10 | $51.10 | 248,700 | — | — |
| 2015-02-25 | $50.78 | $50.78 | 191,800 | — | — |
| 2015-02-24 | $51.13 | $51.13 | 362,200 | — | — |
| 2015-02-23 | $49.67 | $49.67 | 214,300 | — | — |
| 2015-02-20 | $49.90 | $49.90 | 254,300 | — | — |
| 2015-02-19 | $49.47 | $49.47 | 237,500 | — | — |
| 2015-02-18 | $49.16 | $49.16 | 279,500 | — | — |
| 2015-02-17 | $49.02 | $49.02 | 335,000 | — | — |
| 2015-02-13 | $49.26 | $49.26 | 257,000 | — | — |
| 2015-02-12 | $49.53 | $49.53 | 258,400 | — | — |
| 2015-02-11 | $49.30 | $49.30 | 699,400 | — | — |
| 2015-02-10 | $47.73 | $47.73 | 302,800 | — | — |
| 2015-02-09 | $47.44 | $47.44 | 324,500 | — | — |
| 2015-02-06 | $47.51 | $47.51 | 819,500 | — | — |
| 2015-02-05 | $47.72 | $47.72 | 667,500 | — | — |
| 2015-02-04 | $47.82 | $47.82 | 907,800 | — | — |
| 2015-02-03 | $44.16 | $44.16 | 504,000 | — | — |
| 2015-02-02 | $43.96 | $43.96 | 466,100 | — | — |
| 2015-01-30 | $43.76 | $43.76 | 428,600 | — | — |
| 2015-01-29 | $45.58 | $45.58 | 276,200 | — | — |
| 2015-01-28 | $44.83 | $44.83 | 254,800 | — | — |
| 2015-01-27 | $44.87 | $44.87 | 202,200 | — | — |
| 2015-01-26 | $45.34 | $45.34 | 210,800 | — | — |
| 2015-01-23 | $45.30 | $45.30 | 175,500 | — | — |
| 2015-01-22 | $45.25 | $45.25 | 273,400 | — | — |
| 2015-01-21 | $45.25 | $45.25 | 161,500 | — | — |
| 2015-01-20 | $45.10 | $45.10 | 188,200 | — | — |
| 2015-01-16 | $44.95 | $44.95 | 322,100 | — | — |
| 2015-01-15 | $44.17 | $44.17 | 538,600 | — | — |
| 2015-01-14 | $46.96 | $46.96 | 421,300 | — | — |
| 2015-01-13 | $47.28 | $47.28 | 304,100 | — | — |
| 2015-01-12 | $47.01 | $47.01 | 206,700 | — | — |
| 2015-01-09 | $47.31 | $47.31 | 260,800 | — | — |
| 2015-01-08 | $46.94 | $46.94 | 284,500 | — | — |
| 2015-01-07 | $44.90 | $44.90 | 366,100 | — | — |
| 2015-01-06 | $45.34 | $45.34 | 313,500 | — | — |
| 2015-01-05 | $46.49 | $46.49 | 264,300 | — | — |
| 2015-01-02 | $47.51 | $47.51 | 160,800 | — | — |