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
- 1992-02-26 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 | $45.61 | $45.61 | 808,000 | — | — |
| 2015-12-30 | $46.14 | $46.14 | 452,300 | — | — |
| 2015-12-29 | $46.45 | $46.45 | 602,500 | — | — |
| 2015-12-28 | $46.16 | $46.16 | 635,500 | — | — |
| 2015-12-24 | $45.77 | $45.77 | 241,900 | — | — |
| 2015-12-23 | $45.88 | $45.88 | 608,000 | — | — |
| 2015-12-22 | $45.34 | $45.34 | 774,100 | — | — |
| 2015-12-21 | $44.73 | $44.73 | 868,100 | — | — |
| 2015-12-18 | $44.77 | $44.77 | 1,478,800 | — | — |
| 2015-12-17 | $45.22 | $45.22 | 733,800 | — | — |
| 2015-12-16 | $45.72 | $45.72 | 740,000 | — | — |
| 2015-12-15 | $45.23 | $45.23 | 1,901,400 | — | — |
| 2015-12-14 | $45.43 | $45.43 | 827,400 | — | — |
| 2015-12-11 | $44.97 | $44.97 | 691,400 | — | — |
| 2015-12-10 | $45.50 | $45.50 | 640,100 | — | — |
| 2015-12-09 | $45.38 | $45.38 | 2,915,300 | — | — |
| 2015-12-08 | $46.08 | $46.08 | 1,147,400 | — | — |
| 2015-12-07 | $46.25 | $46.25 | 844,100 | — | — |
| 2015-12-04 | $47.37 | $47.37 | 1,175,700 | — | — |
| 2015-12-03 | $46.57 | $46.57 | 2,743,800 | — | — |
| 2015-12-02 | $50.03 | $50.03 | 1,089,400 | — | — |
| 2015-12-01 | $50.49 | $50.49 | 1,242,500 | — | — |
| 2015-11-30 | $50.08 | $50.08 | 1,474,200 | — | — |
| 2015-11-27 | $50.47 | $50.47 | 313,900 | — | — |
| 2015-11-25 | $49.79 | $49.79 | 443,000 | — | — |
| 2015-11-24 | $49.52 | $49.52 | 827,300 | — | — |
| 2015-11-23 | $49.50 | $49.50 | 1,755,700 | — | — |
| 2015-11-20 | $48.23 | $48.23 | 2,817,000 | — | — |
| 2015-11-19 | $52.52 | $52.52 | 683,100 | — | — |
| 2015-11-18 | $52.11 | $52.11 | 679,500 | — | — |
| 2015-11-17 | $51.63 | $51.63 | 528,500 | — | — |
| 2015-11-16 | $51.07 | $51.07 | 460,400 | — | — |
| 2015-11-13 | $50.56 | $50.56 | 484,200 | — | — |
| 2015-11-12 | $51.12 | $51.12 | 448,500 | — | — |
| 2015-11-11 | $51.49 | $51.49 | 402,300 | — | — |
| 2015-11-10 | $51.40 | $51.40 | 537,700 | — | — |
| 2015-11-09 | $51.19 | $51.19 | 382,000 | — | — |
| 2015-11-06 | $51.53 | $51.53 | 449,500 | — | — |
| 2015-11-05 | $50.84 | $50.84 | 657,900 | — | — |
| 2015-11-04 | $51.04 | $51.04 | 510,700 | — | — |
| 2015-11-03 | $50.52 | $50.52 | 621,500 | — | — |
| 2015-11-02 | $50.42 | $50.42 | 695,700 | — | — |
| 2015-10-30 | $49.98 | $49.98 | 949,600 | — | — |
| 2015-10-29 | $50.01 | $50.01 | 631,400 | — | — |
| 2015-10-28 | $50.58 | $50.58 | 997,600 | — | — |
| 2015-10-27 | $49.37 | $49.37 | 666,500 | — | — |
| 2015-10-26 | $49.89 | $49.89 | 628,500 | — | — |
| 2015-10-23 | $49.72 | $49.72 | 810,100 | — | — |
| 2015-10-22 | $49.48 | $49.48 | 1,413,600 | — | — |
| 2015-10-21 | $47.67 | $47.67 | 390,700 | — | — |
| 2015-10-20 | $48.18 | $48.18 | 400,000 | — | — |
| 2015-10-19 | $48.40 | $48.40 | 660,700 | — | — |
| 2015-10-16 | $48.43 | $48.43 | 975,300 | — | — |
| 2015-10-15 | $48.03 | $48.03 | 625,800 | — | — |
| 2015-10-14 | $47.56 | $47.56 | 435,300 | — | — |
| 2015-10-13 | $47.60 | $47.60 | 633,200 | — | — |
| 2015-10-12 | $48.10 | $48.10 | 502,500 | — | — |
| 2015-10-09 | $48.04 | $48.04 | 576,400 | — | — |
| 2015-10-08 | $47.80 | $47.80 | 595,600 | — | — |
| 2015-10-07 | $47.68 | $47.68 | 703,600 | — | — |
| 2015-10-06 | $47.55 | $47.55 | 476,700 | — | — |
| 2015-10-05 | $47.55 | $47.55 | 1,049,700 | — | — |
| 2015-10-02 | $46.92 | $46.92 | 797,700 | — | — |
| 2015-10-01 | $46.40 | $46.40 | 1,049,400 | — | — |
| 2015-09-30 | $46.18 | $46.18 | 1,295,700 | — | — |
| 2015-09-29 | $45.96 | $45.96 | 1,061,100 | — | — |
| 2015-09-28 | $46.25 | $46.25 | 965,800 | — | — |
| 2015-09-25 | $46.80 | $46.80 | 663,700 | — | — |
| 2015-09-24 | $47.03 | $47.03 | 1,046,700 | — | — |
| 2015-09-23 | $47.57 | $47.57 | 658,200 | — | — |
| 2015-09-22 | $47.51 | $47.51 | 1,511,800 | — | — |
| 2015-09-21 | $47.72 | $47.72 | 549,500 | — | — |
| 2015-09-18 | $47.33 | $47.33 | 1,309,200 | — | — |
| 2015-09-17 | $47.89 | $47.89 | 675,600 | — | — |
| 2015-09-16 | $48.13 | $48.13 | 723,900 | — | — |
| 2015-09-15 | $48.05 | $48.05 | 766,200 | — | — |
| 2015-09-14 | $47.68 | $47.68 | 697,900 | — | — |
| 2015-09-11 | $47.88 | $47.88 | 756,600 | — | — |
| 2015-09-10 | $47.60 | $47.60 | 824,100 | — | — |
| 2015-09-09 | $47.22 | $47.22 | 957,500 | — | — |
| 2015-09-08 | $48.05 | $48.05 | 1,120,600 | — | — |
| 2015-09-04 | $46.60 | $46.60 | 783,600 | — | — |
| 2015-09-03 | $47.14 | $47.14 | 1,113,100 | — | — |
| 2015-09-02 | $46.31 | $46.31 | 877,600 | — | — |
| 2015-09-01 | $45.64 | $45.64 | 1,185,900 | — | — |
| 2015-08-31 | $46.93 | $46.93 | 1,044,300 | — | — |
| 2015-08-28 | $47.10 | $47.10 | 1,133,000 | — | — |
| 2015-08-27 | $46.94 | $46.94 | 1,437,100 | — | — |
| 2015-08-26 | $46.71 | $46.71 | 1,005,000 | — | — |
| 2015-08-25 | $44.98 | $44.98 | 1,044,600 | — | — |
| 2015-08-24 | $45.70 | $45.70 | 1,360,800 | — | — |
| 2015-08-21 | $47.52 | $47.52 | 1,468,100 | — | — |
| 2015-08-20 | $48.60 | $48.60 | 1,543,300 | — | — |
| 2015-08-19 | $52.30 | $52.30 | 819,600 | — | — |
| 2015-08-18 | $51.98 | $51.98 | 701,200 | — | — |
| 2015-08-17 | $52.13 | $52.13 | 982,000 | — | — |
| 2015-08-14 | $51.64 | $51.64 | 681,800 | — | — |
| 2015-08-13 | $51.39 | $51.39 | 467,400 | — | — |
| 2015-08-12 | $51.24 | $51.24 | 472,000 | — | — |
| 2015-08-11 | $51.14 | $51.14 | 418,900 | — | — |
| 2015-08-10 | $51.75 | $51.75 | 1,136,400 | — | — |
| 2015-08-07 | $51.18 | $51.18 | 487,400 | — | — |
| 2015-08-06 | $51.07 | $51.07 | 475,600 | — | — |
| 2015-08-05 | $51.60 | $51.60 | 829,500 | — | — |
| 2015-08-04 | $50.97 | $50.97 | 458,000 | — | — |
| 2015-08-03 | $50.58 | $50.58 | 418,800 | — | — |
| 2015-07-31 | $50.84 | $50.84 | 465,800 | — | — |
| 2015-07-30 | $50.90 | $50.90 | 300,700 | — | — |
| 2015-07-29 | $50.68 | $50.68 | 388,200 | — | — |
| 2015-07-28 | $50.24 | $50.24 | 870,100 | — | — |
| 2015-07-27 | $49.23 | $49.23 | 353,700 | — | — |
| 2015-07-24 | $50.06 | $50.06 | 322,200 | — | — |
| 2015-07-23 | $50.43 | $50.43 | 482,800 | — | — |
| 2015-07-22 | $50.60 | $50.60 | 487,900 | — | — |
| 2015-07-21 | $50.28 | $50.28 | 670,900 | — | — |
| 2015-07-20 | $50.86 | $50.86 | 437,600 | — | — |
| 2015-07-17 | $50.67 | $50.67 | 447,600 | — | — |
| 2015-07-16 | $50.79 | $50.79 | 921,900 | — | — |
| 2015-07-15 | $51.15 | $51.15 | 779,700 | — | — |
| 2015-07-14 | $51.07 | $51.07 | 735,500 | — | — |
| 2015-07-13 | $50.71 | $50.71 | 439,200 | — | — |
| 2015-07-10 | $50.38 | $50.38 | 665,800 | — | — |
| 2015-07-09 | $50.32 | $50.32 | 1,137,000 | — | — |
| 2015-07-08 | $49.69 | $49.69 | 995,100 | — | — |
| 2015-07-07 | $49.72 | $49.72 | 708,600 | — | — |
| 2015-07-06 | $49.67 | $49.67 | 811,100 | — | — |
| 2015-07-02 | $49.92 | $49.92 | 629,100 | — | — |
| 2015-07-01 | $50.24 | $50.24 | 974,200 | — | — |
| 2015-06-30 | $50.65 | $50.65 | 1,799,000 | — | — |
| 2015-06-29 | $49.90 | $49.90 | 1,502,200 | — | — |
| 2015-06-26 | $50.24 | $50.24 | 1,610,500 | — | — |
| 2015-06-25 | $50.46 | $50.46 | 800,300 | — | — |
| 2015-06-24 | $50.25 | $50.25 | 634,500 | — | — |
| 2015-06-23 | $50.39 | $50.39 | 717,700 | — | — |
| 2015-06-22 | $50.60 | $50.60 | 566,800 | — | — |
| 2015-06-19 | $50.15 | $50.15 | 928,400 | — | — |
| 2015-06-18 | $50.32 | $50.32 | 654,300 | — | — |
| 2015-06-17 | $50.07 | $50.07 | 898,000 | — | — |
| 2015-06-16 | $50.01 | $50.01 | 845,800 | — | — |
| 2015-06-15 | $49.74 | $49.74 | 526,600 | — | — |
| 2015-06-12 | $50.27 | $50.27 | 340,200 | — | — |
| 2015-06-11 | $50.57 | $50.57 | 643,500 | — | — |
| 2015-06-10 | $50.21 | $50.21 | 376,000 | — | — |
| 2015-06-09 | $49.48 | $49.48 | 579,600 | — | — |
| 2015-06-08 | $49.88 | $49.88 | 526,700 | — | — |
| 2015-06-05 | $50.74 | $50.74 | 446,000 | — | — |
| 2015-06-04 | $50.32 | $50.32 | 529,400 | — | — |
| 2015-06-03 | $50.73 | $50.73 | 678,600 | — | — |
| 2015-06-02 | $50.16 | $50.16 | 707,900 | — | — |
| 2015-06-01 | $49.92 | $49.92 | 660,200 | — | — |
| 2015-05-29 | $49.89 | $49.89 | 1,321,100 | — | — |
| 2015-05-28 | $49.83 | $49.83 | 736,500 | — | — |
| 2015-05-27 | $50.00 | $50.00 | 950,300 | — | — |
| 2015-05-26 | $48.84 | $48.84 | 1,092,500 | — | — |
| 2015-05-22 | $49.35 | $49.35 | 1,192,400 | — | — |
| 2015-05-21 | $49.80 | $49.80 | 1,029,800 | — | — |
| 2015-05-20 | $49.24 | $49.24 | 1,203,000 | — | — |
| 2015-05-19 | $49.00 | $49.00 | 452,800 | — | — |
| 2015-05-18 | $48.96 | $48.96 | 617,300 | — | — |
| 2015-05-15 | $48.61 | $48.61 | 371,700 | — | — |
| 2015-05-14 | $48.72 | $48.72 | 540,600 | — | — |
| 2015-05-13 | $48.23 | $48.23 | 482,800 | — | — |
| 2015-05-12 | $47.88 | $47.88 | 536,100 | — | — |
| 2015-05-11 | $48.24 | $48.24 | 737,100 | — | — |
| 2015-05-08 | $47.98 | $47.98 | 708,200 | — | — |
| 2015-05-07 | $47.12 | $47.12 | 823,200 | — | — |
| 2015-05-06 | $46.82 | $46.82 | 585,500 | — | — |
| 2015-05-05 | $46.62 | $46.62 | 418,900 | — | — |
| 2015-05-04 | $47.23 | $47.23 | 410,000 | — | — |
| 2015-05-01 | $47.09 | $47.09 | 613,600 | — | — |
| 2015-04-30 | $46.88 | $46.88 | 610,500 | — | — |
| 2015-04-29 | $47.50 | $47.50 | 428,900 | — | — |
| 2015-04-28 | $47.61 | $47.61 | 524,600 | — | — |
| 2015-04-27 | $47.30 | $47.30 | 401,200 | — | — |
| 2015-04-24 | $47.61 | $47.61 | 642,300 | — | — |
| 2015-04-23 | $47.96 | $47.96 | 547,300 | — | — |
| 2015-04-22 | $47.54 | $47.54 | 423,500 | — | — |
| 2015-04-21 | $47.29 | $47.29 | 480,700 | — | — |
| 2015-04-20 | $47.00 | $47.00 | 376,700 | — | — |
| 2015-04-17 | $46.48 | $46.48 | 627,600 | — | — |
| 2015-04-16 | $47.35 | $47.35 | 466,000 | — | — |
| 2015-04-15 | $47.41 | $47.41 | 632,300 | — | — |
| 2015-04-14 | $47.41 | $47.41 | 563,400 | — | — |
| 2015-04-13 | $47.47 | $47.47 | 445,900 | — | — |
| 2015-04-10 | $47.80 | $47.80 | 500,800 | — | — |
| 2015-04-09 | $47.65 | $47.65 | 639,500 | — | — |
| 2015-04-08 | $47.58 | $47.58 | 996,400 | — | — |
| 2015-04-07 | $47.01 | $47.01 | 913,900 | — | — |
| 2015-04-06 | $46.87 | $46.87 | 718,500 | — | — |
| 2015-04-02 | $46.46 | $46.46 | 733,300 | — | — |
| 2015-04-01 | $46.32 | $46.32 | 661,200 | — | — |
| 2015-03-31 | $46.32 | $46.32 | 981,700 | — | — |
| 2015-03-30 | $46.42 | $46.42 | 597,900 | — | — |
| 2015-03-27 | $45.79 | $45.79 | 504,400 | — | — |
| 2015-03-26 | $45.61 | $45.61 | 606,300 | — | — |
| 2015-03-25 | $45.69 | $45.69 | 876,600 | — | — |
| 2015-03-24 | $46.44 | $46.44 | 533,700 | — | — |
| 2015-03-23 | $46.72 | $46.72 | 342,800 | — | — |
| 2015-03-20 | $47.13 | $47.13 | 1,182,300 | — | — |
| 2015-03-19 | $46.77 | $46.77 | 427,900 | — | — |
| 2015-03-18 | $46.52 | $46.52 | 474,900 | — | — |
| 2015-03-17 | $46.06 | $46.06 | 780,900 | — | — |
| 2015-03-16 | $46.37 | $46.37 | 594,200 | — | — |
| 2015-03-13 | $45.71 | $45.71 | 412,700 | — | — |
| 2015-03-12 | $45.63 | $45.63 | 448,200 | — | — |
| 2015-03-11 | $45.34 | $45.34 | 683,400 | — | — |
| 2015-03-10 | $45.09 | $45.09 | 575,800 | — | — |
| 2015-03-09 | $45.96 | $45.96 | 439,900 | — | — |
| 2015-03-06 | $45.94 | $45.94 | 484,900 | — | — |
| 2015-03-05 | $46.31 | $46.31 | 528,200 | — | — |
| 2015-03-04 | $46.25 | $46.25 | 623,400 | — | — |
| 2015-03-03 | $46.49 | $46.49 | 799,400 | — | — |
| 2015-03-02 | $46.92 | $46.92 | 664,200 | — | — |
| 2015-02-27 | $46.41 | $46.41 | 816,200 | — | — |
| 2015-02-26 | $46.72 | $46.72 | 590,900 | — | — |
| 2015-02-25 | $47.19 | $47.19 | 469,300 | — | — |
| 2015-02-24 | $47.06 | $47.06 | 778,400 | — | — |
| 2015-02-23 | $46.82 | $46.82 | 766,000 | — | — |
| 2015-02-20 | $46.95 | $46.95 | 1,063,200 | — | — |
| 2015-02-19 | $46.53 | $46.53 | 1,681,100 | — | — |
| 2015-02-18 | $45.16 | $45.16 | 910,800 | — | — |
| 2015-02-17 | $44.74 | $44.74 | 796,600 | — | — |
| 2015-02-13 | $44.90 | $44.90 | 408,900 | — | — |
| 2015-02-12 | $44.87 | $44.87 | 544,300 | — | — |
| 2015-02-11 | $44.40 | $44.40 | 375,200 | — | — |
| 2015-02-10 | $44.13 | $44.13 | 633,000 | — | — |
| 2015-02-09 | $43.70 | $43.70 | 497,300 | — | — |
| 2015-02-06 | $43.87 | $43.87 | 602,800 | — | — |
| 2015-02-05 | $44.11 | $44.11 | 757,000 | — | — |
| 2015-02-04 | $44.17 | $44.17 | 417,600 | — | — |
| 2015-02-03 | $44.22 | $44.22 | 659,800 | — | — |
| 2015-02-02 | $43.19 | $43.19 | 767,400 | — | — |
| 2015-01-30 | $42.99 | $42.99 | 792,800 | — | — |
| 2015-01-29 | $43.74 | $43.74 | 576,100 | — | — |
| 2015-01-28 | $43.36 | $43.36 | 573,900 | — | — |
| 2015-01-27 | $43.69 | $43.69 | 626,700 | — | — |
| 2015-01-26 | $44.02 | $44.02 | 753,100 | — | — |
| 2015-01-23 | $43.52 | $43.52 | 471,400 | — | — |
| 2015-01-22 | $43.17 | $43.17 | 558,300 | — | — |
| 2015-01-21 | $42.43 | $42.43 | 829,000 | — | — |
| 2015-01-20 | $42.17 | $42.17 | 799,400 | — | — |
| 2015-01-16 | $42.41 | $42.41 | 541,200 | — | — |
| 2015-01-15 | $41.73 | $41.73 | 396,000 | — | — |
| 2015-01-14 | $42.23 | $42.23 | 557,200 | — | — |
| 2015-01-13 | $42.40 | $42.40 | 521,100 | — | — |
| 2015-01-12 | $42.50 | $42.50 | 549,200 | — | — |
| 2015-01-09 | $42.93 | $42.93 | 694,800 | — | — |
| 2015-01-08 | $42.86 | $42.86 | 694,100 | — | — |
| 2015-01-07 | $42.21 | $42.21 | 611,000 | — | — |
| 2015-01-06 | $42.16 | $42.16 | 626,200 | — | — |
| 2015-01-05 | $42.54 | $42.54 | 536,300 | — | — |
| 2015-01-02 | $43.10 | $43.10 | 474,000 | — | — |