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
- 2010-03-11 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 | $46.06 | $46.06 | 732,600 | — | — |
| 2015-12-30 | $45.92 | $45.92 | 388,000 | — | — |
| 2015-12-29 | $46.01 | $46.01 | 429,600 | — | — |
| 2015-12-28 | $45.88 | $45.88 | 974,400 | — | — |
| 2015-12-24 | $45.62 | $45.62 | 428,700 | — | — |
| 2015-12-23 | $45.82 | $45.82 | 811,500 | — | — |
| 2015-12-22 | $44.50 | $44.50 | 643,500 | — | — |
| 2015-12-21 | $43.85 | $43.85 | 1,127,500 | — | — |
| 2015-12-18 | $43.14 | $43.14 | 1,775,900 | — | — |
| 2015-12-17 | $44.66 | $44.66 | 875,000 | — | — |
| 2015-12-16 | $44.84 | $44.84 | 1,052,600 | — | — |
| 2015-12-15 | $43.97 | $43.97 | 889,200 | — | — |
| 2015-12-14 | $43.57 | $43.57 | 1,465,500 | — | — |
| 2015-12-11 | $43.68 | $43.68 | 1,239,700 | — | — |
| 2015-12-10 | $44.17 | $44.17 | 556,100 | — | — |
| 2015-12-09 | $44.34 | $44.34 | 1,065,700 | — | — |
| 2015-12-08 | $44.29 | $44.29 | 1,053,100 | — | — |
| 2015-12-07 | $45.52 | $45.52 | 1,004,500 | — | — |
| 2015-12-04 | $45.47 | $45.47 | 1,276,800 | — | — |
| 2015-12-03 | $44.68 | $44.68 | 1,145,700 | — | — |
| 2015-12-02 | $45.44 | $45.44 | 974,500 | — | — |
| 2015-12-01 | $45.94 | $45.94 | 1,090,800 | — | — |
| 2015-11-30 | $45.81 | $45.81 | 1,532,600 | — | — |
| 2015-11-27 | $46.51 | $46.51 | 401,900 | — | — |
| 2015-11-25 | $46.07 | $46.07 | 681,800 | — | — |
| 2015-11-24 | $45.84 | $45.84 | 1,337,500 | — | — |
| 2015-11-23 | $45.89 | $45.89 | 1,294,000 | — | — |
| 2015-11-20 | $45.75 | $45.75 | 1,425,000 | — | — |
| 2015-11-19 | $45.00 | $45.00 | 1,278,800 | — | — |
| 2015-11-18 | $44.98 | $44.98 | 2,151,400 | — | — |
| 2015-11-17 | $43.85 | $43.85 | 1,899,100 | — | — |
| 2015-11-16 | $44.08 | $44.08 | 2,192,700 | — | — |
| 2015-11-13 | $43.20 | $43.20 | 4,664,800 | — | — |
| 2015-11-12 | $45.07 | $45.07 | 1,858,600 | — | — |
| 2015-11-11 | $47.14 | $47.14 | 982,200 | — | — |
| 2015-11-10 | $46.95 | $46.95 | 1,645,200 | — | — |
| 2015-11-09 | $47.83 | $47.83 | 1,301,900 | — | — |
| 2015-11-06 | $48.31 | $48.31 | 1,203,300 | — | — |
| 2015-11-05 | $48.68 | $48.68 | 1,006,900 | — | — |
| 2015-11-04 | $48.94 | $48.94 | 1,310,700 | — | — |
| 2015-11-03 | $49.37 | $49.37 | 1,634,600 | — | — |
| 2015-11-02 | $48.82 | $48.82 | 1,607,700 | — | — |
| 2015-10-30 | $48.09 | $48.09 | 2,184,700 | — | — |
| 2015-10-29 | $48.78 | $48.78 | 1,820,800 | — | — |
| 2015-10-28 | $49.51 | $49.51 | 2,147,100 | — | — |
| 2015-10-27 | $47.79 | $47.79 | 3,282,900 | — | — |
| 2015-10-26 | $48.50 | $48.50 | 2,664,500 | — | — |
| 2015-10-23 | $48.02 | $48.02 | 2,069,700 | — | — |
| 2015-10-22 | $47.92 | $47.92 | 2,751,900 | — | — |
| 2015-10-21 | $45.92 | $45.92 | 2,826,100 | — | — |
| 2015-10-20 | $46.97 | $46.97 | 1,340,500 | — | — |
| 2015-10-19 | $47.08 | $47.08 | 847,100 | — | — |
| 2015-10-16 | $47.03 | $47.03 | 1,296,900 | — | — |
| 2015-10-15 | $47.41 | $47.41 | 2,000,600 | — | — |
| 2015-10-14 | $46.05 | $46.05 | 2,147,000 | — | — |
| 2015-10-13 | $46.38 | $46.38 | 911,500 | — | — |
| 2015-10-12 | $46.35 | $46.35 | 897,200 | — | — |
| 2015-10-09 | $45.98 | $45.98 | 1,195,600 | — | — |
| 2015-10-08 | $45.31 | $45.31 | 2,704,700 | — | — |
| 2015-10-07 | $46.38 | $46.38 | 1,944,900 | — | — |
| 2015-10-06 | $45.59 | $45.59 | 915,900 | — | — |
| 2015-10-05 | $45.14 | $45.14 | 1,159,300 | — | — |
| 2015-10-02 | $44.15 | $44.15 | 1,205,600 | — | — |
| 2015-10-01 | $43.44 | $43.44 | 2,488,600 | — | — |
| 2015-09-30 | $44.34 | $44.34 | 1,677,600 | — | — |
| 2015-09-29 | $43.35 | $43.35 | 1,854,500 | — | — |
| 2015-09-28 | $42.75 | $42.75 | 1,943,100 | — | — |
| 2015-09-25 | $43.58 | $43.58 | 2,511,000 | — | — |
| 2015-09-24 | $43.01 | $43.01 | 1,950,800 | — | — |
| 2015-09-23 | $43.49 | $43.49 | 1,283,700 | — | — |
| 2015-09-22 | $43.98 | $43.98 | 6,463,400 | — | — |
| 2015-09-21 | $45.35 | $45.35 | 3,145,200 | — | — |
| 2015-09-18 | $46.20 | $46.20 | 1,532,400 | — | — |
| 2015-09-17 | $46.63 | $46.63 | 1,303,700 | — | — |
| 2015-09-16 | $46.40 | $46.40 | 1,674,100 | — | — |
| 2015-09-15 | $44.96 | $44.96 | 1,665,100 | — | — |
| 2015-09-14 | $44.88 | $44.88 | 1,083,200 | — | — |
| 2015-09-11 | $45.35 | $45.35 | 1,406,000 | — | — |
| 2015-09-10 | $45.35 | $45.35 | 1,469,100 | — | — |
| 2015-09-09 | $46.23 | $46.23 | 1,203,700 | — | — |
| 2015-09-08 | $46.38 | $46.38 | 1,195,600 | — | — |
| 2015-09-04 | $45.38 | $45.38 | 883,300 | — | — |
| 2015-09-03 | $46.26 | $46.26 | 1,414,800 | — | — |
| 2015-09-02 | $46.20 | $46.20 | 1,092,600 | — | — |
| 2015-09-01 | $45.70 | $45.70 | 1,646,100 | — | — |
| 2015-08-31 | $47.40 | $47.40 | 889,500 | — | — |
| 2015-08-28 | $48.07 | $48.07 | 1,125,300 | — | — |
| 2015-08-27 | $47.69 | $47.69 | 1,197,800 | — | — |
| 2015-08-26 | $46.28 | $46.28 | 1,903,100 | — | — |
| 2015-08-25 | $44.71 | $44.71 | 2,576,300 | — | — |
| 2015-08-24 | $45.11 | $45.11 | 1,951,200 | — | — |
| 2015-08-21 | $46.42 | $46.42 | 1,052,700 | — | — |
| 2015-08-20 | $47.84 | $47.84 | 923,100 | — | — |
| 2015-08-19 | $49.33 | $49.33 | 606,500 | — | — |
| 2015-08-18 | $49.77 | $49.77 | 487,400 | — | — |
| 2015-08-17 | $50.30 | $50.30 | 659,100 | — | — |
| 2015-08-14 | $49.79 | $49.79 | 609,300 | — | — |
| 2015-08-13 | $49.66 | $49.66 | 974,600 | — | — |
| 2015-08-12 | $49.85 | $49.85 | 1,407,200 | — | — |
| 2015-08-11 | $50.46 | $50.46 | 1,165,300 | — | — |
| 2015-08-10 | $51.79 | $51.79 | 828,500 | — | — |
| 2015-08-07 | $50.28 | $50.28 | 1,125,100 | — | — |
| 2015-08-06 | $51.10 | $51.10 | 1,452,700 | — | — |
| 2015-08-05 | $52.27 | $52.27 | 1,314,800 | — | — |
| 2015-08-04 | $51.17 | $51.17 | 1,252,400 | — | — |
| 2015-08-03 | $51.09 | $51.09 | 1,208,600 | — | — |
| 2015-07-31 | $51.32 | $51.32 | 1,591,800 | — | — |
| 2015-07-30 | $51.24 | $51.24 | 2,577,500 | — | — |
| 2015-07-29 | $49.10 | $49.10 | 1,746,500 | — | — |
| 2015-07-28 | $48.60 | $48.60 | 4,033,800 | — | — |
| 2015-07-27 | $49.45 | $49.45 | 1,321,700 | — | — |
| 2015-07-24 | $49.70 | $49.70 | 1,321,000 | — | — |
| 2015-07-23 | $50.27 | $50.27 | 1,076,400 | — | — |
| 2015-07-22 | $49.88 | $49.88 | 1,930,200 | — | — |
| 2015-07-21 | $50.98 | $50.98 | 911,800 | — | — |
| 2015-07-20 | $50.81 | $50.81 | 1,043,700 | — | — |
| 2015-07-17 | $50.64 | $50.64 | 1,125,900 | — | — |
| 2015-07-16 | $50.97 | $50.97 | 1,493,700 | — | — |
| 2015-07-15 | $51.51 | $51.51 | 1,673,400 | — | — |
| 2015-07-14 | $51.22 | $51.22 | 992,600 | — | — |
| 2015-07-13 | $51.27 | $51.27 | 1,041,700 | — | — |
| 2015-07-10 | $50.45 | $50.45 | 1,669,400 | — | — |
| 2015-07-09 | $50.32 | $50.32 | 2,000,400 | — | — |
| 2015-07-08 | $49.36 | $49.36 | 3,759,800 | — | — |
| 2015-07-07 | $51.62 | $51.62 | 2,083,900 | — | — |
| 2015-07-06 | $52.37 | $52.37 | 1,204,800 | — | — |
| 2015-07-02 | $52.88 | $52.88 | 1,290,700 | — | — |
| 2015-07-01 | $52.79 | $52.79 | 1,520,200 | — | — |
| 2015-06-30 | $52.74 | $52.74 | 689,000 | — | — |
| 2015-06-29 | $52.56 | $52.56 | 1,051,600 | — | — |
| 2015-06-26 | $53.76 | $53.76 | 1,684,800 | — | — |
| 2015-06-25 | $54.11 | $54.11 | 1,125,600 | — | — |
| 2015-06-24 | $54.39 | $54.39 | 1,124,300 | — | — |
| 2015-06-23 | $55.11 | $55.11 | 799,400 | — | — |
| 2015-06-22 | $55.35 | $55.35 | 786,900 | — | — |
| 2015-06-19 | $55.06 | $55.06 | 604,200 | — | — |
| 2015-06-18 | $55.05 | $55.05 | 735,700 | — | — |
| 2015-06-17 | $54.60 | $54.60 | 750,200 | — | — |
| 2015-06-16 | $54.48 | $54.48 | 806,100 | — | — |
| 2015-06-15 | $54.28 | $54.28 | 1,030,500 | — | — |
| 2015-06-12 | $55.09 | $55.09 | 348,100 | — | — |
| 2015-06-11 | $55.50 | $55.50 | 586,600 | — | — |
| 2015-06-10 | $55.47 | $55.47 | 961,700 | — | — |
| 2015-06-09 | $55.13 | $55.13 | 1,154,100 | — | — |
| 2015-06-08 | $55.48 | $55.48 | 866,900 | — | — |
| 2015-06-05 | $55.93 | $55.93 | 732,800 | — | — |
| 2015-06-04 | $55.65 | $55.65 | 811,500 | — | — |
| 2015-06-03 | $56.30 | $56.30 | 1,008,900 | — | — |
| 2015-06-02 | $55.43 | $55.43 | 1,403,800 | — | — |
| 2015-06-01 | $55.27 | $55.27 | 1,281,300 | — | — |
| 2015-05-29 | $55.09 | $55.09 | 835,100 | — | — |
| 2015-05-28 | $55.66 | $55.66 | 856,600 | — | — |
| 2015-05-27 | $55.39 | $55.39 | 858,500 | — | — |
| 2015-05-26 | $55.17 | $55.17 | 1,033,200 | — | — |
| 2015-05-22 | $55.52 | $55.52 | 1,302,700 | — | — |
| 2015-05-21 | $54.99 | $54.99 | 1,271,700 | — | — |
| 2015-05-20 | $54.74 | $54.74 | 984,000 | — | — |
| 2015-05-19 | $55.06 | $55.06 | 1,677,800 | — | — |
| 2015-05-18 | $55.21 | $55.21 | 928,400 | — | — |
| 2015-05-15 | $55.50 | $55.50 | 991,200 | — | — |
| 2015-05-14 | $55.56 | $55.56 | 876,000 | — | — |
| 2015-05-13 | $55.30 | $55.30 | 1,442,500 | — | — |
| 2015-05-12 | $55.40 | $55.40 | 1,162,800 | — | — |
| 2015-05-11 | $56.34 | $56.34 | 734,600 | — | — |
| 2015-05-08 | $56.51 | $56.51 | 1,509,600 | — | — |
| 2015-05-07 | $54.91 | $54.91 | 1,039,400 | — | — |
| 2015-05-06 | $54.42 | $54.42 | 1,032,400 | — | — |
| 2015-05-05 | $54.50 | $54.50 | 1,133,600 | — | — |
| 2015-05-04 | $55.43 | $55.43 | 1,298,200 | — | — |
| 2015-05-01 | $55.26 | $55.26 | 1,577,600 | — | — |
| 2015-04-30 | $55.21 | $55.21 | 1,387,200 | — | — |
| 2015-04-29 | $56.60 | $56.60 | 1,127,200 | — | — |
| 2015-04-28 | $57.05 | $57.05 | 2,494,000 | — | — |
| 2015-04-27 | $58.54 | $58.54 | 1,356,700 | — | — |
| 2015-04-24 | $58.00 | $58.00 | 1,174,200 | — | — |
| 2015-04-23 | $58.29 | $58.29 | 923,600 | — | — |
| 2015-04-22 | $58.27 | $58.27 | 1,073,500 | — | — |
| 2015-04-21 | $58.06 | $58.06 | 1,131,400 | — | — |
| 2015-04-20 | $57.65 | $57.65 | 1,376,300 | — | — |
| 2015-04-17 | $58.15 | $58.15 | 1,059,500 | — | — |
| 2015-04-16 | $58.12 | $58.12 | 752,100 | — | — |
| 2015-04-15 | $58.31 | $58.31 | 791,700 | — | — |
| 2015-04-14 | $57.88 | $57.88 | 1,246,400 | — | — |
| 2015-04-13 | $57.64 | $57.64 | 1,548,600 | — | — |
| 2015-04-10 | $58.48 | $58.48 | 2,332,700 | — | — |
| 2015-04-09 | $58.66 | $58.66 | 1,249,100 | — | — |
| 2015-04-08 | $58.13 | $58.13 | 977,100 | — | — |
| 2015-04-07 | $57.84 | $57.84 | 875,100 | — | — |
| 2015-04-06 | $58.01 | $58.01 | 678,200 | — | — |
| 2015-04-02 | $57.68 | $57.68 | 1,022,400 | — | — |
| 2015-04-01 | $56.94 | $56.94 | 1,305,900 | — | — |
| 2015-03-31 | $57.45 | $57.45 | 1,133,000 | — | — |
| 2015-03-30 | $57.47 | $57.47 | 569,100 | — | — |
| 2015-03-27 | $56.70 | $56.70 | 842,600 | — | — |
| 2015-03-26 | $56.72 | $56.72 | 1,035,800 | — | — |
| 2015-03-25 | $56.13 | $56.13 | 938,300 | — | — |
| 2015-03-24 | $57.47 | $57.47 | 634,300 | — | — |
| 2015-03-23 | $57.74 | $57.74 | 771,300 | — | — |
| 2015-03-20 | $57.45 | $57.45 | 1,743,600 | — | — |
| 2015-03-19 | $56.91 | $56.91 | 834,300 | — | — |
| 2015-03-18 | $57.11 | $57.11 | 1,366,700 | — | — |
| 2015-03-17 | $56.04 | $56.04 | 786,000 | — | — |
| 2015-03-16 | $56.11 | $56.11 | 1,041,300 | — | — |
| 2015-03-13 | $55.52 | $55.52 | 859,400 | — | — |
| 2015-03-12 | $55.85 | $55.85 | 989,200 | — | — |
| 2015-03-11 | $54.81 | $54.81 | 1,227,700 | — | — |
| 2015-03-10 | $54.52 | $54.52 | 1,280,900 | — | — |
| 2015-03-09 | $55.25 | $55.25 | 1,144,800 | — | — |
| 2015-03-06 | $55.99 | $55.99 | 1,201,200 | — | — |
| 2015-03-05 | $56.98 | $56.98 | 1,401,900 | — | — |
| 2015-03-04 | $56.03 | $56.03 | 887,000 | — | — |
| 2015-03-03 | $55.78 | $55.78 | 1,123,500 | — | — |
| 2015-03-02 | $56.22 | $56.22 | 2,476,200 | — | — |
| 2015-02-27 | $53.74 | $53.74 | 1,081,600 | — | — |
| 2015-02-26 | $53.65 | $53.65 | 1,492,600 | — | — |
| 2015-02-25 | $54.22 | $54.22 | 3,255,900 | — | — |
| 2015-02-24 | $55.30 | $55.30 | 1,932,200 | — | — |
| 2015-02-23 | $55.10 | $55.10 | 2,066,400 | — | — |
| 2015-02-20 | $53.39 | $53.39 | 1,497,700 | — | — |
| 2015-02-19 | $52.68 | $52.68 | 671,700 | — | — |
| 2015-02-18 | $52.80 | $52.80 | 621,700 | — | — |
| 2015-02-17 | $51.88 | $51.88 | 1,834,000 | — | — |
| 2015-02-13 | $52.50 | $52.50 | 694,500 | — | — |
| 2015-02-12 | $52.49 | $52.49 | 937,800 | — | — |
| 2015-02-11 | $52.30 | $52.30 | 1,784,200 | — | — |
| 2015-02-10 | $52.99 | $52.99 | 1,139,100 | — | — |
| 2015-02-09 | $52.58 | $52.58 | 1,181,600 | — | — |
| 2015-02-06 | $51.66 | $51.66 | 1,189,300 | — | — |
| 2015-02-05 | $51.93 | $51.93 | 1,213,300 | — | — |
| 2015-02-04 | $50.55 | $50.55 | 1,763,000 | — | — |
| 2015-02-03 | $51.46 | $51.46 | 2,914,700 | — | — |
| 2015-02-02 | $50.75 | $50.75 | 1,312,800 | — | — |
| 2015-01-30 | $49.32 | $49.32 | 1,181,200 | — | — |
| 2015-01-29 | $49.92 | $49.92 | 1,379,100 | — | — |
| 2015-01-28 | $50.07 | $50.07 | 684,500 | — | — |
| 2015-01-27 | $50.12 | $50.12 | 505,000 | — | — |
| 2015-01-26 | $50.45 | $50.45 | 645,400 | — | — |
| 2015-01-23 | $50.31 | $50.31 | 828,700 | — | — |
| 2015-01-22 | $51.02 | $51.02 | 560,500 | — | — |
| 2015-01-21 | $50.25 | $50.25 | 686,300 | — | — |
| 2015-01-20 | $49.66 | $49.66 | 525,600 | — | — |
| 2015-01-16 | $49.25 | $49.25 | 740,800 | — | — |
| 2015-01-15 | $48.98 | $48.98 | 672,500 | — | — |
| 2015-01-14 | $49.47 | $49.47 | 1,074,100 | — | — |
| 2015-01-13 | $50.60 | $50.60 | 1,016,700 | — | — |
| 2015-01-12 | $49.49 | $49.49 | 557,500 | — | — |
| 2015-01-09 | $50.25 | $50.25 | 837,800 | — | — |
| 2015-01-08 | $51.20 | $51.20 | 722,800 | — | — |
| 2015-01-07 | $50.26 | $50.26 | 1,409,800 | — | — |
| 2015-01-06 | $50.52 | $50.52 | 1,416,500 | — | — |
| 2015-01-05 | $51.14 | $51.14 | 851,700 | — | — |
| 2015-01-02 | $52.26 | $52.26 | 613,200 | — | — |