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
- 2012-09-20 to 2026-09-09
- 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 | $39.61 | $47.03 | 676,000 | — | — |
| 2015-12-30 | $39.23 | $46.58 | 376,300 | — | — |
| 2015-12-29 | $38.45 | $45.66 | 652,000 | — | — |
| 2015-12-28 | $37.70 | $44.77 | 524,700 | — | — |
| 2015-12-24 | $38.88 | $46.17 | 297,300 | — | — |
| 2015-12-23 | $39.06 | $46.38 | 908,900 | — | — |
| 2015-12-22 | $36.95 | $43.88 | 497,100 | — | — |
| 2015-12-21 | $35.49 | $42.14 | 426,200 | — | — |
| 2015-12-18 | $35.20 | $41.80 | 622,200 | — | — |
| 2015-12-17 | $36.00 | $42.75 | 330,900 | — | — |
| 2015-12-16 | $36.98 | $43.91 | 536,400 | — | — |
| 2015-12-15 | $36.04 | $42.79 | 357,700 | — | — |
| 2015-12-14 | $35.47 | $42.12 | 414,100 | — | — |
| 2015-12-11 | $36.01 | $42.76 | 512,800 | — | — |
| 2015-12-10 | $37.47 | $44.49 | 502,700 | — | — |
| 2015-12-09 | $36.07 | $42.83 | 419,000 | — | — |
| 2015-12-08 | $35.03 | $41.60 | 552,300 | — | — |
| 2015-12-07 | $35.67 | $42.36 | 678,100 | — | — |
| 2015-12-04 | $36.25 | $43.04 | 354,800 | — | — |
| 2015-12-03 | $36.76 | $43.65 | 369,700 | — | — |
| 2015-12-02 | $36.71 | $43.59 | 369,800 | — | — |
| 2015-12-01 | $37.03 | $43.97 | 427,200 | — | — |
| 2015-11-30 | $37.20 | $44.17 | 196,700 | — | — |
| 2015-11-27 | $37.77 | $44.85 | 40,400 | — | — |
| 2015-11-25 | $37.86 | $44.96 | 200,100 | — | — |
| 2015-11-24 | $38.16 | $45.31 | 366,200 | — | — |
| 2015-11-23 | $38.41 | $45.61 | 172,600 | — | — |
| 2015-11-20 | $38.40 | $45.60 | 292,900 | — | — |
| 2015-11-19 | $39.25 | $46.61 | 596,600 | — | — |
| 2015-11-18 | $37.89 | $44.99 | 592,200 | — | — |
| 2015-11-17 | $35.99 | $42.74 | 522,500 | — | — |
| 2015-11-16 | $34.97 | $41.52 | 974,300 | — | — |
| 2015-11-13 | $33.13 | $39.34 | 486,800 | — | — |
| 2015-11-12 | $33.68 | $39.11 | 163,000 | — | — |
| 2015-11-11 | $34.37 | $39.91 | 455,600 | — | — |
| 2015-11-10 | $35.18 | $40.85 | 229,200 | — | — |
| 2015-11-09 | $35.25 | $40.93 | 211,900 | — | — |
| 2015-11-06 | $36.00 | $41.80 | 312,000 | — | — |
| 2015-11-05 | $36.15 | $41.98 | 904,700 | — | — |
| 2015-11-04 | $33.51 | $38.91 | 242,500 | — | — |
| 2015-11-03 | $33.69 | $39.12 | 504,500 | — | — |
| 2015-11-02 | $33.26 | $38.62 | 317,300 | — | — |
| 2015-10-30 | $34.49 | $40.05 | 225,000 | — | — |
| 2015-10-29 | $34.07 | $39.56 | 355,900 | — | — |
| 2015-10-28 | $32.48 | $37.71 | 295,600 | — | — |
| 2015-10-27 | $32.72 | $37.99 | 363,300 | — | — |
| 2015-10-26 | $34.16 | $39.67 | 184,000 | — | — |
| 2015-10-23 | $35.41 | $41.12 | 170,000 | — | — |
| 2015-10-22 | $35.87 | $41.65 | 161,200 | — | — |
| 2015-10-21 | $36.78 | $42.71 | 160,900 | — | — |
| 2015-10-20 | $36.52 | $42.41 | 90,900 | — | — |
| 2015-10-19 | $36.25 | $42.09 | 190,300 | — | — |
| 2015-10-16 | $36.90 | $42.85 | 213,800 | — | — |
| 2015-10-15 | $36.58 | $42.48 | 437,500 | — | — |
| 2015-10-14 | $36.62 | $42.52 | 123,100 | — | — |
| 2015-10-13 | $35.72 | $41.48 | 92,700 | — | — |
| 2015-10-12 | $35.88 | $41.66 | 129,000 | — | — |
| 2015-10-09 | $36.20 | $42.03 | 159,400 | — | — |
| 2015-10-08 | $35.15 | $40.81 | 105,900 | — | — |
| 2015-10-07 | $34.64 | $40.22 | 272,800 | — | — |
| 2015-10-06 | $34.28 | $39.80 | 383,600 | — | — |
| 2015-10-05 | $34.07 | $39.56 | 734,900 | — | — |
| 2015-10-02 | $33.82 | $39.27 | 307,800 | — | — |
| 2015-10-01 | $34.15 | $39.65 | 418,500 | — | — |
| 2015-09-30 | $33.85 | $39.31 | 347,000 | — | — |
| 2015-09-29 | $30.87 | $35.84 | 574,300 | — | — |
| 2015-09-28 | $32.40 | $37.62 | 404,700 | — | — |
| 2015-09-25 | $33.81 | $39.26 | 501,400 | — | — |
| 2015-09-24 | $33.50 | $38.90 | 429,400 | — | — |
| 2015-09-23 | $34.50 | $40.06 | 174,700 | — | — |
| 2015-09-22 | $35.95 | $41.74 | 288,900 | — | — |
| 2015-09-21 | $34.96 | $40.59 | 298,900 | — | — |
| 2015-09-18 | $35.37 | $41.07 | 347,900 | — | — |
| 2015-09-17 | $34.79 | $40.40 | 253,400 | — | — |
| 2015-09-16 | $34.15 | $39.65 | 459,100 | — | — |
| 2015-09-15 | $34.49 | $40.05 | 425,100 | — | — |
| 2015-09-14 | $35.05 | $40.70 | 309,400 | — | — |
| 2015-09-11 | $35.51 | $41.23 | 303,700 | — | — |
| 2015-09-10 | $36.68 | $42.59 | 277,700 | — | — |
| 2015-09-09 | $36.11 | $41.93 | 216,000 | — | — |
| 2015-09-08 | $37.27 | $43.28 | 252,400 | — | — |
| 2015-09-04 | $37.37 | $43.39 | 191,300 | — | — |
| 2015-09-03 | $37.91 | $44.02 | 209,100 | — | — |
| 2015-09-02 | $38.45 | $44.65 | 220,500 | — | — |
| 2015-09-01 | $38.28 | $44.45 | 176,800 | — | — |
| 2015-08-31 | $39.38 | $45.73 | 214,000 | — | — |
| 2015-08-28 | $38.84 | $45.10 | 147,800 | — | — |
| 2015-08-27 | $38.23 | $44.39 | 361,800 | — | — |
| 2015-08-26 | $36.01 | $41.81 | 373,900 | — | — |
| 2015-08-25 | $36.10 | $41.92 | 420,900 | — | — |
| 2015-08-24 | $35.97 | $41.77 | 644,500 | — | — |
| 2015-08-21 | $36.62 | $42.52 | 514,000 | — | — |
| 2015-08-20 | $38.19 | $44.34 | 260,600 | — | — |
| 2015-08-19 | $38.92 | $45.19 | 158,700 | — | — |
| 2015-08-18 | $40.11 | $46.57 | 250,200 | — | — |
| 2015-08-17 | $40.15 | $46.62 | 210,500 | — | — |
| 2015-08-14 | $39.86 | $46.28 | 228,400 | — | — |
| 2015-08-13 | $40.42 | $46.13 | 637,200 | — | — |
| 2015-08-12 | $40.42 | $46.13 | 651,000 | — | — |
| 2015-08-11 | $38.39 | $43.81 | 536,000 | — | — |
| 2015-08-10 | $36.94 | $42.16 | 399,300 | — | — |
| 2015-08-07 | $35.88 | $40.95 | 406,200 | — | — |
| 2015-08-06 | $36.25 | $41.37 | 1,031,300 | — | — |
| 2015-08-05 | $38.07 | $43.45 | 606,000 | — | — |
| 2015-08-04 | $39.12 | $44.65 | 585,300 | — | — |
| 2015-08-03 | $39.29 | $44.84 | 278,100 | — | — |
| 2015-07-31 | $39.70 | $45.31 | 261,500 | — | — |
| 2015-07-30 | $39.89 | $45.52 | 451,200 | — | — |
| 2015-07-29 | $40.40 | $46.11 | 732,100 | — | — |
| 2015-07-28 | $39.97 | $45.62 | 666,200 | — | — |
| 2015-07-27 | $38.41 | $43.84 | 318,100 | — | — |
| 2015-07-24 | $38.01 | $43.38 | 344,100 | — | — |
| 2015-07-23 | $37.65 | $42.97 | 651,100 | — | — |
| 2015-07-22 | $37.30 | $42.57 | 622,100 | — | — |
| 2015-07-21 | $37.85 | $43.20 | 903,200 | — | — |
| 2015-07-20 | $37.30 | $42.57 | 1,589,500 | — | — |
| 2015-07-17 | $39.27 | $44.82 | 876,800 | — | — |
| 2015-07-16 | $39.90 | $45.54 | 5,003,500 | — | — |
| 2015-07-15 | $40.10 | $45.76 | 1,682,900 | — | — |
| 2015-07-14 | $43.53 | $49.68 | 95,900 | — | — |
| 2015-07-13 | $43.75 | $49.93 | 102,100 | — | — |
| 2015-07-10 | $44.18 | $50.42 | 157,200 | — | — |
| 2015-07-09 | $43.76 | $49.94 | 115,300 | — | — |
| 2015-07-08 | $44.18 | $50.42 | 59,900 | — | — |
| 2015-07-07 | $44.93 | $51.28 | 107,300 | — | — |
| 2015-07-06 | $43.52 | $49.67 | 97,700 | — | — |
| 2015-07-02 | $44.41 | $50.68 | 240,600 | — | — |
| 2015-07-01 | $45.84 | $52.31 | 141,200 | — | — |
| 2015-06-30 | $45.30 | $51.70 | 127,100 | — | — |
| 2015-06-29 | $44.44 | $50.72 | 252,800 | — | — |
| 2015-06-26 | $44.60 | $50.90 | 239,800 | — | — |
| 2015-06-25 | $45.35 | $51.76 | 97,300 | — | — |
| 2015-06-24 | $46.00 | $52.50 | 199,100 | — | — |
| 2015-06-23 | $46.75 | $53.35 | 187,400 | — | — |
| 2015-06-22 | $46.62 | $53.21 | 81,400 | — | — |
| 2015-06-19 | $45.69 | $52.14 | 141,400 | — | — |
| 2015-06-18 | $45.77 | $52.24 | 181,900 | — | — |
| 2015-06-17 | $47.22 | $53.89 | 87,600 | — | — |
| 2015-06-16 | $46.63 | $53.22 | 93,200 | — | — |
| 2015-06-15 | $46.18 | $52.70 | 200,900 | — | — |
| 2015-06-12 | $45.28 | $51.68 | 42,500 | — | — |
| 2015-06-11 | $45.06 | $51.42 | 141,000 | — | — |
| 2015-06-10 | $45.31 | $51.71 | 122,800 | — | — |
| 2015-06-09 | $44.41 | $50.68 | 142,100 | — | — |
| 2015-06-08 | $43.73 | $49.91 | 174,200 | — | — |
| 2015-06-05 | $43.89 | $50.09 | 143,900 | — | — |
| 2015-06-04 | $44.83 | $51.16 | 106,100 | — | — |
| 2015-06-03 | $46.70 | $53.30 | 87,700 | — | — |
| 2015-06-02 | $46.85 | $53.47 | 181,700 | — | — |
| 2015-06-01 | $45.65 | $52.10 | 131,800 | — | — |
| 2015-05-29 | $46.20 | $52.73 | 178,600 | — | — |
| 2015-05-28 | $46.02 | $52.52 | 139,700 | — | — |
| 2015-05-27 | $47.15 | $53.81 | 97,300 | — | — |
| 2015-05-26 | $47.96 | $54.73 | 128,400 | — | — |
| 2015-05-22 | $47.25 | $53.92 | 73,700 | — | — |
| 2015-05-21 | $46.75 | $53.35 | 120,200 | — | — |
| 2015-05-20 | $46.62 | $53.21 | 226,300 | — | — |
| 2015-05-19 | $46.96 | $53.59 | 221,800 | — | — |
| 2015-05-18 | $47.75 | $54.49 | 179,900 | — | — |
| 2015-05-15 | $48.75 | $55.64 | 143,500 | — | — |
| 2015-05-14 | $48.41 | $54.51 | 158,500 | — | — |
| 2015-05-13 | $48.55 | $54.67 | 76,600 | — | — |
| 2015-05-12 | $48.46 | $54.57 | 200,500 | — | — |
| 2015-05-11 | $48.08 | $54.14 | 254,700 | — | — |
| 2015-05-08 | $49.07 | $55.26 | 266,600 | — | — |
| 2015-05-07 | $50.21 | $56.54 | 263,900 | — | — |
| 2015-05-06 | $51.04 | $57.47 | 214,400 | — | — |
| 2015-05-05 | $51.26 | $57.72 | 622,600 | — | — |
| 2015-05-04 | $53.40 | $60.13 | 118,900 | — | — |
| 2015-05-01 | $53.59 | $60.34 | 221,700 | — | — |
| 2015-04-30 | $52.21 | $58.79 | 79,100 | — | — |
| 2015-04-29 | $52.41 | $59.02 | 208,700 | — | — |
| 2015-04-28 | $51.07 | $57.51 | 98,400 | — | — |
| 2015-04-27 | $51.06 | $57.50 | 335,200 | — | — |
| 2015-04-24 | $51.07 | $57.51 | 268,400 | — | — |
| 2015-04-23 | $51.11 | $57.55 | 135,800 | — | — |
| 2015-04-22 | $51.09 | $57.53 | 123,700 | — | — |
| 2015-04-21 | $50.37 | $56.72 | 146,900 | — | — |
| 2015-04-20 | $50.75 | $57.15 | 69,300 | — | — |
| 2015-04-17 | $50.78 | $57.18 | 79,400 | — | — |
| 2015-04-16 | $50.25 | $56.58 | 126,300 | — | — |
| 2015-04-15 | $49.09 | $55.28 | 168,600 | — | — |
| 2015-04-14 | $48.87 | $55.03 | 187,200 | — | — |
| 2015-04-13 | $48.41 | $54.51 | 126,800 | — | — |
| 2015-04-10 | $49.00 | $55.18 | 122,500 | — | — |
| 2015-04-09 | $48.53 | $54.65 | 206,600 | — | — |
| 2015-04-08 | $48.52 | $54.64 | 269,300 | — | — |
| 2015-04-07 | $49.42 | $55.65 | 240,300 | — | — |
| 2015-04-06 | $50.20 | $56.53 | 170,400 | — | — |
| 2015-04-02 | $50.55 | $56.92 | 89,700 | — | — |
| 2015-04-01 | $51.04 | $57.47 | 93,000 | — | — |
| 2015-03-31 | $51.35 | $57.82 | 80,200 | — | — |
| 2015-03-30 | $51.46 | $57.95 | 40,500 | — | — |
| 2015-03-27 | $51.24 | $57.70 | 110,800 | — | — |
| 2015-03-26 | $51.85 | $58.39 | 129,400 | — | — |
| 2015-03-25 | $51.64 | $58.15 | 301,000 | — | — |
| 2015-03-24 | $51.73 | $58.25 | 124,800 | — | — |
| 2015-03-23 | $52.27 | $58.86 | 241,100 | — | — |
| 2015-03-20 | $51.74 | $58.26 | 627,100 | — | — |
| 2015-03-19 | $50.70 | $57.09 | 93,500 | — | — |
| 2015-03-18 | $50.84 | $57.25 | 192,600 | — | — |
| 2015-03-17 | $50.89 | $57.30 | 158,600 | — | — |
| 2015-03-16 | $51.19 | $57.64 | 116,400 | — | — |
| 2015-03-13 | $51.05 | $57.48 | 297,100 | — | — |
| 2015-03-12 | $51.00 | $57.43 | 163,000 | — | — |
| 2015-03-11 | $49.63 | $55.89 | 477,800 | — | — |
| 2015-03-10 | $50.72 | $57.11 | 190,400 | — | — |
| 2015-03-09 | $51.04 | $57.47 | 106,000 | — | — |
| 2015-03-06 | $50.95 | $57.37 | 86,400 | — | — |
| 2015-03-05 | $51.26 | $57.72 | 92,200 | — | — |
| 2015-03-04 | $51.50 | $57.99 | 109,200 | — | — |
| 2015-03-03 | $51.27 | $57.73 | 75,300 | — | — |
| 2015-03-02 | $51.54 | $58.04 | 115,800 | — | — |
| 2015-02-27 | $51.58 | $58.08 | 165,900 | — | — |
| 2015-02-26 | $52.00 | $58.55 | 171,700 | — | — |
| 2015-02-25 | $52.11 | $58.68 | 248,400 | — | — |
| 2015-02-24 | $52.08 | $58.64 | 106,000 | — | — |
| 2015-02-23 | $52.24 | $58.82 | 168,300 | — | — |
| 2015-02-20 | $51.51 | $58.00 | 157,400 | — | — |
| 2015-02-19 | $51.11 | $57.55 | 273,200 | — | — |
| 2015-02-18 | $49.61 | $55.86 | 319,900 | — | — |
| 2015-02-17 | $49.50 | $55.74 | 216,700 | — | — |
| 2015-02-13 | $50.34 | $56.69 | 143,500 | — | — |
| 2015-02-12 | $50.12 | $56.44 | 128,300 | — | — |
| 2015-02-11 | $50.37 | $56.04 | 85,400 | — | — |
| 2015-02-10 | $50.68 | $56.39 | 106,700 | — | — |
| 2015-02-09 | $51.24 | $57.01 | 193,600 | — | — |
| 2015-02-06 | $51.52 | $57.32 | 174,700 | — | — |
| 2015-02-05 | $51.44 | $57.23 | 175,400 | — | — |
| 2015-02-04 | $51.57 | $57.38 | 382,700 | — | — |
| 2015-02-03 | $51.62 | $57.43 | 459,000 | — | — |
| 2015-02-02 | $50.87 | $56.60 | 169,700 | — | — |
| 2015-01-30 | $50.14 | $55.79 | 259,000 | — | — |
| 2015-01-29 | $50.16 | $55.81 | 183,900 | — | — |
| 2015-01-28 | $50.93 | $56.67 | 410,000 | — | — |
| 2015-01-27 | $51.64 | $57.46 | 305,400 | — | — |
| 2015-01-26 | $51.90 | $57.75 | 323,000 | — | — |
| 2015-01-23 | $51.30 | $57.08 | 323,300 | — | — |
| 2015-01-22 | $50.24 | $55.90 | 331,700 | — | — |
| 2015-01-21 | $49.50 | $55.08 | 243,200 | — | — |
| 2015-01-20 | $49.31 | $54.86 | 181,500 | — | — |
| 2015-01-16 | $48.63 | $54.11 | 219,200 | — | — |
| 2015-01-15 | $48.30 | $53.74 | 146,900 | — | — |
| 2015-01-14 | $47.13 | $52.44 | 161,000 | — | — |
| 2015-01-13 | $47.41 | $52.75 | 145,700 | — | — |
| 2015-01-12 | $47.75 | $53.13 | 190,400 | — | — |
| 2015-01-09 | $48.73 | $54.22 | 186,300 | — | — |
| 2015-01-08 | $48.50 | $53.96 | 173,600 | — | — |
| 2015-01-07 | $48.03 | $53.44 | 138,700 | — | — |
| 2015-01-06 | $48.26 | $53.70 | 240,600 | — | — |
| 2015-01-05 | $48.26 | $53.70 | 165,700 | — | — |
| 2015-01-02 | $49.14 | $54.67 | 187,300 | — | — |