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
- 2003-11-25 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 | $44.97 | $45.38 | 439,400 | — | — |
| 2015-12-30 | $46.37 | $46.80 | 447,200 | — | — |
| 2015-12-29 | $45.97 | $46.39 | 903,600 | — | — |
| 2015-12-28 | $45.42 | $45.84 | 8,243,000 | — | — |
| 2015-12-24 | $47.58 | $48.01 | 313,200 | — | — |
| 2015-12-23 | $47.46 | $47.90 | 622,400 | — | — |
| 2015-12-22 | $46.12 | $46.55 | 229,400 | — | — |
| 2015-12-21 | $45.90 | $46.33 | 471,800 | — | — |
| 2015-12-18 | $45.53 | $45.95 | 634,800 | — | — |
| 2015-12-17 | $45.51 | $45.93 | 269,200 | — | — |
| 2015-12-16 | $46.36 | $46.78 | 203,800 | — | — |
| 2015-12-15 | $46.15 | $46.58 | 431,200 | — | — |
| 2015-12-14 | $45.20 | $45.62 | 668,600 | — | — |
| 2015-12-11 | $45.55 | $45.97 | 417,400 | — | — |
| 2015-12-10 | $45.92 | $46.34 | 245,400 | — | — |
| 2015-12-09 | $45.88 | $46.30 | 268,000 | — | — |
| 2015-12-08 | $46.62 | $47.05 | 297,000 | — | — |
| 2015-12-07 | $46.58 | $47.01 | 265,400 | — | — |
| 2015-12-04 | $46.91 | $47.34 | 245,200 | — | — |
| 2015-12-03 | $46.01 | $46.43 | 254,200 | — | — |
| 2015-12-02 | $46.71 | $47.14 | 287,200 | — | — |
| 2015-12-01 | $46.85 | $47.28 | 452,800 | — | — |
| 2015-11-30 | $47.13 | $47.57 | 359,600 | — | — |
| 2015-11-27 | $47.46 | $47.89 | 306,400 | — | — |
| 2015-11-25 | $46.82 | $47.25 | 316,000 | — | — |
| 2015-11-24 | $46.94 | $47.37 | 522,200 | — | — |
| 2015-11-23 | $47.78 | $48.22 | 272,600 | — | — |
| 2015-11-20 | $48.05 | $48.49 | 249,600 | — | — |
| 2015-11-19 | $47.96 | $48.40 | 264,200 | — | — |
| 2015-11-18 | $47.85 | $48.29 | 362,800 | — | — |
| 2015-11-17 | $47.65 | $48.08 | 386,400 | — | — |
| 2015-11-16 | $47.39 | $47.83 | 277,800 | — | — |
| 2015-11-13 | $46.84 | $47.27 | 341,200 | — | — |
| 2015-11-12 | $47.11 | $47.54 | 315,200 | — | — |
| 2015-11-11 | $47.88 | $48.32 | 294,000 | — | — |
| 2015-11-10 | $47.38 | $47.82 | 357,400 | — | — |
| 2015-11-09 | $47.04 | $47.47 | 349,400 | — | — |
| 2015-11-06 | $47.72 | $48.17 | 459,000 | — | — |
| 2015-11-05 | $47.16 | $47.60 | 338,600 | — | — |
| 2015-11-04 | $46.96 | $47.39 | 470,000 | — | — |
| 2015-11-03 | $46.08 | $46.51 | 533,800 | — | — |
| 2015-11-02 | $44.54 | $44.96 | 453,200 | — | — |
| 2015-10-30 | $44.22 | $44.63 | 716,400 | — | — |
| 2015-10-29 | $44.45 | $44.86 | 527,200 | — | — |
| 2015-10-28 | $45.49 | $45.91 | 765,600 | — | — |
| 2015-10-27 | $45.67 | $46.09 | 523,000 | — | — |
| 2015-10-26 | $46.06 | $46.48 | 494,800 | — | — |
| 2015-10-23 | $47.08 | $47.52 | 410,400 | — | — |
| 2015-10-22 | $46.19 | $46.62 | 544,800 | — | — |
| 2015-10-21 | $45.37 | $45.79 | 464,800 | — | — |
| 2015-10-20 | $46.47 | $46.90 | 329,200 | — | — |
| 2015-10-19 | $46.29 | $46.72 | 351,400 | — | — |
| 2015-10-16 | $46.09 | $46.52 | 391,200 | — | — |
| 2015-10-15 | $45.97 | $46.39 | 779,200 | — | — |
| 2015-10-14 | $46.05 | $46.47 | 321,800 | — | — |
| 2015-10-13 | $46.35 | $46.68 | 585,200 | — | — |
| 2015-10-12 | $46.58 | $46.91 | 567,400 | — | — |
| 2015-10-09 | $45.73 | $46.05 | 675,200 | — | — |
| 2015-10-08 | $45.79 | $46.11 | 817,400 | — | — |
| 2015-10-07 | $44.99 | $45.31 | 923,800 | — | — |
| 2015-10-06 | $44.61 | $44.92 | 693,000 | — | — |
| 2015-10-05 | $43.87 | $44.17 | 480,400 | — | — |
| 2015-10-02 | $42.52 | $42.82 | 491,400 | — | — |
| 2015-10-01 | $41.73 | $42.02 | 594,600 | — | — |
| 2015-09-30 | $42.53 | $42.83 | 675,600 | — | — |
| 2015-09-29 | $40.83 | $41.12 | 870,800 | — | — |
| 2015-09-28 | $41.25 | $41.54 | 600,800 | — | — |
| 2015-09-25 | $42.23 | $42.53 | 704,200 | — | — |
| 2015-09-24 | $41.79 | $42.08 | 499,400 | — | — |
| 2015-09-23 | $42.20 | $42.50 | 371,200 | — | — |
| 2015-09-22 | $42.01 | $42.31 | 532,200 | — | — |
| 2015-09-21 | $42.02 | $42.32 | 792,600 | — | — |
| 2015-09-18 | $41.88 | $42.18 | 651,800 | — | — |
| 2015-09-17 | $42.40 | $42.69 | 539,000 | — | — |
| 2015-09-16 | $43.22 | $43.52 | 389,800 | — | — |
| 2015-09-15 | $42.69 | $42.99 | 561,800 | — | — |
| 2015-09-14 | $41.99 | $42.29 | 408,200 | — | — |
| 2015-09-11 | $42.58 | $42.88 | 381,600 | — | — |
| 2015-09-10 | $42.04 | $42.34 | 364,600 | — | — |
| 2015-09-09 | $41.88 | $42.18 | 788,000 | — | — |
| 2015-09-08 | $41.63 | $41.92 | 680,400 | — | — |
| 2015-09-04 | $38.85 | $39.12 | 248,000 | — | — |
| 2015-09-03 | $39.26 | $39.54 | 385,600 | — | — |
| 2015-09-02 | $38.97 | $39.25 | 422,600 | — | — |
| 2015-09-01 | $38.57 | $38.84 | 365,800 | — | — |
| 2015-08-31 | $39.60 | $39.87 | 444,800 | — | — |
| 2015-08-28 | $39.33 | $39.60 | 541,200 | — | — |
| 2015-08-27 | $40.06 | $40.34 | 546,200 | — | — |
| 2015-08-26 | $38.61 | $38.88 | 453,000 | — | — |
| 2015-08-25 | $36.62 | $36.87 | 465,600 | — | — |
| 2015-08-24 | $37.29 | $37.55 | 562,400 | — | — |
| 2015-08-21 | $38.51 | $38.78 | 576,800 | — | — |
| 2015-08-20 | $38.74 | $39.01 | 437,000 | — | — |
| 2015-08-19 | $38.79 | $39.07 | 160,200 | — | — |
| 2015-08-18 | $39.26 | $39.54 | 258,800 | — | — |
| 2015-08-17 | $39.77 | $40.05 | 303,600 | — | — |
| 2015-08-14 | $39.33 | $39.61 | 234,200 | — | — |
| 2015-08-13 | $39.10 | $39.38 | 411,200 | — | — |
| 2015-08-12 | $38.99 | $39.27 | 258,800 | — | — |
| 2015-08-11 | $38.95 | $39.22 | 311,200 | — | — |
| 2015-08-10 | $39.33 | $39.61 | 338,000 | — | — |
| 2015-08-07 | $38.81 | $39.09 | 437,600 | — | — |
| 2015-08-06 | $38.27 | $38.54 | 391,400 | — | — |
| 2015-08-05 | $38.87 | $39.14 | 474,800 | — | — |
| 2015-08-04 | $38.19 | $38.45 | 464,400 | — | — |
| 2015-08-03 | $37.70 | $37.96 | 519,400 | — | — |
| 2015-07-31 | $37.81 | $38.08 | 470,400 | — | — |
| 2015-07-30 | $37.51 | $37.77 | 395,000 | — | — |
| 2015-07-29 | $37.60 | $37.87 | 429,200 | — | — |
| 2015-07-28 | $36.72 | $36.98 | 336,600 | — | — |
| 2015-07-27 | $36.35 | $36.60 | 356,000 | — | — |
| 2015-07-24 | $36.56 | $36.82 | 416,400 | — | — |
| 2015-07-23 | $37.24 | $37.50 | 546,400 | — | — |
| 2015-07-22 | $37.19 | $37.45 | 512,800 | — | — |
| 2015-07-21 | $36.72 | $36.97 | 295,400 | — | — |
| 2015-07-20 | $37.09 | $37.35 | 356,200 | — | — |
| 2015-07-17 | $37.13 | $37.39 | 395,800 | — | — |
| 2015-07-16 | $37.17 | $37.43 | 477,800 | — | — |
| 2015-07-15 | $36.39 | $36.65 | 442,600 | — | — |
| 2015-07-14 | $36.88 | $37.07 | 578,800 | — | — |
| 2015-07-13 | $36.52 | $36.72 | 384,400 | — | — |
| 2015-07-10 | $36.67 | $36.86 | 572,200 | — | — |
| 2015-07-09 | $35.99 | $36.18 | 639,600 | — | — |
| 2015-07-08 | $35.63 | $35.82 | 753,800 | — | — |
| 2015-07-07 | $36.53 | $36.72 | 576,000 | — | — |
| 2015-07-06 | $36.52 | $36.72 | 614,200 | — | — |
| 2015-07-02 | $36.69 | $36.89 | 454,200 | — | — |
| 2015-07-01 | $36.99 | $37.19 | 695,000 | — | — |
| 2015-06-30 | $36.60 | $36.79 | 651,600 | — | — |
| 2015-06-29 | $36.63 | $36.82 | 1,033,200 | — | — |
| 2015-06-26 | $37.44 | $37.64 | 2,382,800 | — | — |
| 2015-06-25 | $41.17 | $41.39 | 631,600 | — | — |
| 2015-06-24 | $41.63 | $41.86 | 500,000 | — | — |
| 2015-06-23 | $42.36 | $42.59 | 371,000 | — | — |
| 2015-06-22 | $42.39 | $42.62 | 374,400 | — | — |
| 2015-06-19 | $41.76 | $41.99 | 510,400 | — | — |
| 2015-06-18 | $42.13 | $42.36 | 379,800 | — | — |
| 2015-06-17 | $41.65 | $41.87 | 337,400 | — | — |
| 2015-06-16 | $41.68 | $41.90 | 485,800 | — | — |
| 2015-06-15 | $40.95 | $41.17 | 395,200 | — | — |
| 2015-06-12 | $41.11 | $41.32 | 243,800 | — | — |
| 2015-06-11 | $41.13 | $41.35 | 290,400 | — | — |
| 2015-06-10 | $41.10 | $41.32 | 462,400 | — | — |
| 2015-06-09 | $40.90 | $41.12 | 339,200 | — | — |
| 2015-06-08 | $41.25 | $41.47 | 313,200 | — | — |
| 2015-06-05 | $42.25 | $42.48 | 193,600 | — | — |
| 2015-06-04 | $41.62 | $41.84 | 225,000 | — | — |
| 2015-06-03 | $42.16 | $42.39 | 182,800 | — | — |
| 2015-06-02 | $41.60 | $41.82 | 168,000 | — | — |
| 2015-06-01 | $41.67 | $41.90 | 221,200 | — | — |
| 2015-05-29 | $41.33 | $41.56 | 192,000 | — | — |
| 2015-05-28 | $41.78 | $42.00 | 288,000 | — | — |
| 2015-05-27 | $41.57 | $41.79 | 174,800 | — | — |
| 2015-05-26 | $40.90 | $41.12 | 254,600 | — | — |
| 2015-05-22 | $41.61 | $41.83 | 431,800 | — | — |
| 2015-05-21 | $41.92 | $42.14 | 333,000 | — | — |
| 2015-05-20 | $41.67 | $41.90 | 238,200 | — | — |
| 2015-05-19 | $41.29 | $41.51 | 166,400 | — | — |
| 2015-05-18 | $41.31 | $41.53 | 341,800 | — | — |
| 2015-05-15 | $40.95 | $41.17 | 254,800 | — | — |
| 2015-05-14 | $40.87 | $41.09 | 358,400 | — | — |
| 2015-05-13 | $39.95 | $40.16 | 262,400 | — | — |
| 2015-05-12 | $39.54 | $39.75 | 226,400 | — | — |
| 2015-05-11 | $39.70 | $39.91 | 317,000 | — | — |
| 2015-05-08 | $39.56 | $39.77 | 234,200 | — | — |
| 2015-05-07 | $39.12 | $39.33 | 387,400 | — | — |
| 2015-05-06 | $39.04 | $39.24 | 347,800 | — | — |
| 2015-05-05 | $38.60 | $38.80 | 393,800 | — | — |
| 2015-05-04 | $38.86 | $39.06 | 191,200 | — | — |
| 2015-05-01 | $38.79 | $39.00 | 360,200 | — | — |
| 2015-04-30 | $38.25 | $38.45 | 654,600 | — | — |
| 2015-04-29 | $39.42 | $39.64 | 415,400 | — | — |
| 2015-04-28 | $39.96 | $40.17 | 539,000 | — | — |
| 2015-04-27 | $39.01 | $39.21 | 355,600 | — | — |
| 2015-04-24 | $38.74 | $38.95 | 463,800 | — | — |
| 2015-04-23 | $39.01 | $39.22 | 551,800 | — | — |
| 2015-04-22 | $38.21 | $38.41 | 532,000 | — | — |
| 2015-04-21 | $38.16 | $38.36 | 290,000 | — | — |
| 2015-04-20 | $37.85 | $38.05 | 276,000 | — | — |
| 2015-04-17 | $37.08 | $37.27 | 284,600 | — | — |
| 2015-04-16 | $38.43 | $38.64 | 417,400 | — | — |
| 2015-04-15 | $38.54 | $38.75 | 370,800 | — | — |
| 2015-04-14 | $37.59 | $37.73 | 346,800 | — | — |
| 2015-04-13 | $37.48 | $37.62 | 273,600 | — | — |
| 2015-04-10 | $37.51 | $37.64 | 391,400 | — | — |
| 2015-04-09 | $36.79 | $36.93 | 380,800 | — | — |
| 2015-04-08 | $36.71 | $36.84 | 601,200 | — | — |
| 2015-04-07 | $35.76 | $35.89 | 492,000 | — | — |
| 2015-04-06 | $36.26 | $36.39 | 650,200 | — | — |
| 2015-04-02 | $35.62 | $35.75 | 1,184,000 | — | — |
| 2015-04-01 | $36.31 | $36.44 | 1,917,200 | — | — |
| 2015-03-31 | $38.63 | $38.77 | 1,531,600 | — | — |
| 2015-03-30 | $39.06 | $39.20 | 586,400 | — | — |
| 2015-03-27 | $38.09 | $38.23 | 588,600 | — | — |
| 2015-03-26 | $38.01 | $38.15 | 664,600 | — | — |
| 2015-03-25 | $39.36 | $39.50 | 687,800 | — | — |
| 2015-03-24 | $39.56 | $39.71 | 252,200 | — | — |
| 2015-03-23 | $39.50 | $39.64 | 267,600 | — | — |
| 2015-03-20 | $39.29 | $39.43 | 610,200 | — | — |
| 2015-03-19 | $39.15 | $39.30 | 288,800 | — | — |
| 2015-03-18 | $39.60 | $39.75 | 546,600 | — | — |
| 2015-03-17 | $38.42 | $38.56 | 258,400 | — | — |
| 2015-03-16 | $38.24 | $38.38 | 464,400 | — | — |
| 2015-03-13 | $37.11 | $37.24 | 315,600 | — | — |
| 2015-03-12 | $36.91 | $37.05 | 758,200 | — | — |
| 2015-03-11 | $36.99 | $37.12 | 527,200 | — | — |
| 2015-03-10 | $36.65 | $36.78 | 382,600 | — | — |
| 2015-03-09 | $37.36 | $37.49 | 697,200 | — | — |
| 2015-03-06 | $38.22 | $38.36 | 295,200 | — | — |
| 2015-03-05 | $38.83 | $38.97 | 240,000 | — | — |
| 2015-03-04 | $39.17 | $39.32 | 454,800 | — | — |
| 2015-03-03 | $39.08 | $39.23 | 458,600 | — | — |
| 2015-03-02 | $39.28 | $39.42 | 454,800 | — | — |
| 2015-02-27 | $38.13 | $38.26 | 727,800 | — | — |
| 2015-02-26 | $39.15 | $39.30 | 418,600 | — | — |
| 2015-02-25 | $39.43 | $39.57 | 329,600 | — | — |
| 2015-02-24 | $39.31 | $39.46 | 401,000 | — | — |
| 2015-02-23 | $39.24 | $39.39 | 459,000 | — | — |
| 2015-02-20 | $39.55 | $39.70 | 200,200 | — | — |
| 2015-02-19 | $39.27 | $39.41 | 251,200 | — | — |
| 2015-02-18 | $39.23 | $39.37 | 642,200 | — | — |
| 2015-02-17 | $39.38 | $39.53 | 321,200 | — | — |
| 2015-02-13 | $39.85 | $40.00 | 328,000 | — | — |
| 2015-02-12 | $39.72 | $39.87 | 247,200 | — | — |
| 2015-02-11 | $38.83 | $38.98 | 283,600 | — | — |
| 2015-02-10 | $38.72 | $38.86 | 343,000 | — | — |
| 2015-02-09 | $38.71 | $38.85 | 260,000 | — | — |
| 2015-02-06 | $38.65 | $38.80 | 297,000 | — | — |
| 2015-02-05 | $38.56 | $38.71 | 442,400 | — | — |
| 2015-02-04 | $37.97 | $38.11 | 251,600 | — | — |
| 2015-02-03 | $38.21 | $38.35 | 355,000 | — | — |
| 2015-02-02 | $37.71 | $37.85 | 393,200 | — | — |
| 2015-01-30 | $37.10 | $37.23 | 369,200 | — | — |
| 2015-01-29 | $38.05 | $38.19 | 294,200 | — | — |
| 2015-01-28 | $37.74 | $37.87 | 352,800 | — | — |
| 2015-01-27 | $38.74 | $38.88 | 395,000 | — | — |
| 2015-01-26 | $39.99 | $40.14 | 503,600 | — | — |
| 2015-01-23 | $39.37 | $39.51 | 214,400 | — | — |
| 2015-01-22 | $39.50 | $39.64 | 238,200 | — | — |
| 2015-01-21 | $38.95 | $39.09 | 254,400 | — | — |
| 2015-01-20 | $39.09 | $39.23 | 290,400 | — | — |
| 2015-01-16 | $39.56 | $39.71 | 532,600 | — | — |
| 2015-01-15 | $38.76 | $38.91 | 512,200 | — | — |
| 2015-01-14 | $39.01 | $39.15 | 434,400 | — | — |
| 2015-01-13 | $38.94 | $39.02 | 1,450,800 | — | — |
| 2015-01-12 | $35.49 | $35.56 | 528,800 | — | — |
| 2015-01-09 | $35.96 | $36.03 | 369,000 | — | — |
| 2015-01-08 | $36.46 | $36.53 | 288,000 | — | — |
| 2015-01-07 | $35.74 | $35.82 | 347,800 | — | — |
| 2015-01-06 | $35.42 | $35.50 | 451,400 | — | — |
| 2015-01-05 | $36.64 | $36.72 | 531,800 | — | — |
| 2015-01-02 | $38.29 | $38.37 | 466,800 | — | — |