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
- 1993-06-10 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 | $47.40 | $47.40 | 192,300 | — | — |
| 2015-12-30 | $48.89 | $48.89 | 149,700 | — | — |
| 2015-12-29 | $49.70 | $49.70 | 89,800 | — | — |
| 2015-12-28 | $48.56 | $48.56 | 118,200 | — | — |
| 2015-12-24 | $49.09 | $49.09 | 59,500 | — | — |
| 2015-12-23 | $48.94 | $48.94 | 140,200 | — | — |
| 2015-12-22 | $48.55 | $48.55 | 110,800 | — | — |
| 2015-12-21 | $48.35 | $48.35 | 151,600 | — | — |
| 2015-12-18 | $47.78 | $47.78 | 514,300 | — | — |
| 2015-12-17 | $49.67 | $49.67 | 335,300 | — | — |
| 2015-12-16 | $50.55 | $50.55 | 320,200 | — | — |
| 2015-12-15 | $47.93 | $47.93 | 150,500 | — | — |
| 2015-12-14 | $47.02 | $47.02 | 251,000 | — | — |
| 2015-12-11 | $46.46 | $46.46 | 183,500 | — | — |
| 2015-12-10 | $47.37 | $47.37 | 217,800 | — | — |
| 2015-12-09 | $48.20 | $48.20 | 155,700 | — | — |
| 2015-12-08 | $48.84 | $48.84 | 215,700 | — | — |
| 2015-12-07 | $48.85 | $48.85 | 173,100 | — | — |
| 2015-12-04 | $49.39 | $49.39 | 217,300 | — | — |
| 2015-12-03 | $48.56 | $48.56 | 220,100 | — | — |
| 2015-12-02 | $50.16 | $50.16 | 189,300 | — | — |
| 2015-12-01 | $51.52 | $51.52 | 253,200 | — | — |
| 2015-11-30 | $50.84 | $50.84 | 226,100 | — | — |
| 2015-11-27 | $50.13 | $50.13 | 81,000 | — | — |
| 2015-11-25 | $49.76 | $49.76 | 132,800 | — | — |
| 2015-11-24 | $49.43 | $49.43 | 166,100 | — | — |
| 2015-11-23 | $48.66 | $48.66 | 170,400 | — | — |
| 2015-11-20 | $48.70 | $48.70 | 164,600 | — | — |
| 2015-11-19 | $47.42 | $47.42 | 91,700 | — | — |
| 2015-11-18 | $47.65 | $47.65 | 193,300 | — | — |
| 2015-11-17 | $46.39 | $46.39 | 201,400 | — | — |
| 2015-11-16 | $46.81 | $46.81 | 137,600 | — | — |
| 2015-11-13 | $46.10 | $46.10 | 192,800 | — | — |
| 2015-11-12 | $46.26 | $46.26 | 195,000 | — | — |
| 2015-11-11 | $47.27 | $47.27 | 99,800 | — | — |
| 2015-11-10 | $47.24 | $47.24 | 215,100 | — | — |
| 2015-11-09 | $46.93 | $46.93 | 149,900 | — | — |
| 2015-11-06 | $47.95 | $47.95 | 218,100 | — | — |
| 2015-11-05 | $47.83 | $47.83 | 262,700 | — | — |
| 2015-11-04 | $48.70 | $48.70 | 231,800 | — | — |
| 2015-11-03 | $48.98 | $48.98 | 317,200 | — | — |
| 2015-11-02 | $49.38 | $49.38 | 491,500 | — | — |
| 2015-10-30 | $49.16 | $49.16 | 1,614,300 | — | — |
| 2015-10-29 | $43.45 | $43.45 | 849,700 | — | — |
| 2015-10-28 | $45.95 | $45.95 | 658,800 | — | — |
| 2015-10-27 | $46.00 | $46.00 | 351,100 | — | — |
| 2015-10-26 | $47.05 | $47.05 | 259,800 | — | — |
| 2015-10-23 | $47.24 | $47.24 | 395,700 | — | — |
| 2015-10-22 | $46.28 | $46.28 | 485,400 | — | — |
| 2015-10-21 | $47.15 | $47.15 | 196,100 | — | — |
| 2015-10-20 | $47.87 | $47.87 | 168,900 | — | — |
| 2015-10-19 | $48.24 | $48.24 | 200,000 | — | — |
| 2015-10-16 | $48.31 | $48.31 | 197,700 | — | — |
| 2015-10-15 | $48.31 | $48.31 | 203,800 | — | — |
| 2015-10-14 | $47.07 | $47.07 | 144,300 | — | — |
| 2015-10-13 | $46.99 | $46.99 | 342,400 | — | — |
| 2015-10-12 | $48.25 | $48.25 | 172,900 | — | — |
| 2015-10-09 | $48.68 | $48.68 | 196,700 | — | — |
| 2015-10-08 | $47.49 | $47.49 | 238,700 | — | — |
| 2015-10-07 | $47.72 | $47.72 | 419,700 | — | — |
| 2015-10-06 | $46.14 | $46.14 | 126,500 | — | — |
| 2015-10-05 | $46.80 | $46.80 | 232,900 | — | — |
| 2015-10-02 | $45.85 | $45.85 | 170,600 | — | — |
| 2015-10-01 | $44.52 | $44.52 | 211,100 | — | — |
| 2015-09-30 | $44.92 | $44.92 | 421,500 | — | — |
| 2015-09-29 | $43.73 | $43.73 | 360,900 | — | — |
| 2015-09-28 | $42.92 | $42.92 | 310,800 | — | — |
| 2015-09-25 | $43.95 | $43.95 | 1,087,400 | — | — |
| 2015-09-24 | $42.87 | $42.87 | 1,049,300 | — | — |
| 2015-09-23 | $42.24 | $42.24 | 1,265,900 | — | — |
| 2015-09-22 | $45.54 | $45.54 | 486,400 | — | — |
| 2015-09-21 | $47.83 | $47.83 | 205,200 | — | — |
| 2015-09-18 | $47.88 | $47.88 | 351,400 | — | — |
| 2015-09-17 | $48.66 | $48.66 | 211,500 | — | — |
| 2015-09-16 | $48.38 | $48.38 | 178,000 | — | — |
| 2015-09-15 | $46.94 | $46.94 | 130,200 | — | — |
| 2015-09-14 | $46.39 | $46.39 | 156,300 | — | — |
| 2015-09-11 | $46.39 | $46.39 | 138,500 | — | — |
| 2015-09-10 | $46.18 | $46.18 | 278,600 | — | — |
| 2015-09-09 | $45.86 | $45.86 | 233,000 | — | — |
| 2015-09-08 | $45.43 | $45.43 | 370,200 | — | — |
| 2015-09-04 | $44.51 | $44.51 | 379,200 | — | — |
| 2015-09-03 | $45.27 | $45.27 | 315,700 | — | — |
| 2015-09-02 | $45.14 | $45.14 | 195,400 | — | — |
| 2015-09-01 | $44.32 | $44.32 | 277,200 | — | — |
| 2015-08-31 | $45.59 | $45.59 | 222,400 | — | — |
| 2015-08-28 | $46.44 | $46.44 | 543,800 | — | — |
| 2015-08-27 | $44.92 | $44.92 | 351,100 | — | — |
| 2015-08-26 | $42.87 | $42.87 | 569,600 | — | — |
| 2015-08-25 | $42.18 | $42.18 | 249,200 | — | — |
| 2015-08-24 | $42.10 | $42.10 | 588,700 | — | — |
| 2015-08-21 | $44.01 | $44.01 | 419,500 | — | — |
| 2015-08-20 | $44.79 | $44.79 | 343,100 | — | — |
| 2015-08-19 | $46.69 | $46.69 | 288,000 | — | — |
| 2015-08-18 | $48.40 | $48.40 | 253,400 | — | — |
| 2015-08-17 | $48.61 | $48.61 | 282,100 | — | — |
| 2015-08-14 | $48.66 | $48.66 | 247,900 | — | — |
| 2015-08-13 | $48.82 | $48.82 | 175,900 | — | — |
| 2015-08-12 | $48.52 | $48.52 | 485,300 | — | — |
| 2015-08-11 | $49.79 | $49.79 | 259,500 | — | — |
| 2015-08-10 | $50.51 | $50.51 | 240,800 | — | — |
| 2015-08-07 | $49.75 | $49.75 | 242,200 | — | — |
| 2015-08-06 | $49.31 | $49.31 | 326,000 | — | — |
| 2015-08-05 | $49.78 | $49.78 | 208,300 | — | — |
| 2015-08-04 | $49.50 | $49.50 | 189,900 | — | — |
| 2015-08-03 | $49.16 | $49.16 | 362,000 | — | — |
| 2015-07-31 | $50.33 | $50.33 | 360,200 | — | — |
| 2015-07-30 | $50.55 | $50.55 | 1,240,200 | — | — |
| 2015-07-29 | $50.94 | $50.94 | 410,700 | — | — |
| 2015-07-28 | $50.67 | $50.67 | 440,800 | — | — |
| 2015-07-27 | $49.24 | $49.24 | 557,300 | — | — |
| 2015-07-24 | $49.24 | $49.24 | 289,700 | — | — |
| 2015-07-23 | $50.42 | $50.42 | 433,100 | — | — |
| 2015-07-22 | $49.28 | $49.28 | 379,100 | — | — |
| 2015-07-21 | $49.24 | $49.24 | 730,700 | — | — |
| 2015-07-20 | $49.36 | $49.36 | 475,400 | — | — |
| 2015-07-17 | $49.59 | $49.59 | 420,800 | — | — |
| 2015-07-16 | $49.86 | $49.86 | 331,600 | — | — |
| 2015-07-15 | $50.34 | $50.34 | 403,200 | — | — |
| 2015-07-14 | $51.65 | $51.65 | 331,100 | — | — |
| 2015-07-13 | $51.10 | $51.10 | 318,800 | — | — |
| 2015-07-10 | $50.77 | $50.77 | 314,600 | — | — |
| 2015-07-09 | $50.00 | $50.00 | 706,100 | — | — |
| 2015-07-08 | $49.87 | $49.87 | 934,300 | — | — |
| 2015-07-07 | $53.68 | $53.68 | 306,900 | — | — |
| 2015-07-06 | $53.63 | $53.63 | 258,400 | — | — |
| 2015-07-02 | $55.03 | $55.03 | 144,400 | — | — |
| 2015-07-01 | $55.56 | $55.56 | 225,900 | — | — |
| 2015-06-30 | $54.91 | $54.91 | 335,100 | — | — |
| 2015-06-29 | $55.30 | $55.30 | 466,700 | — | — |
| 2015-06-26 | $57.86 | $57.86 | 285,900 | — | — |
| 2015-06-25 | $57.00 | $57.00 | 277,200 | — | — |
| 2015-06-24 | $57.30 | $57.30 | 236,700 | — | — |
| 2015-06-23 | $57.42 | $57.42 | 159,100 | — | — |
| 2015-06-22 | $57.09 | $57.09 | 248,300 | — | — |
| 2015-06-19 | $56.33 | $56.33 | 374,600 | — | — |
| 2015-06-18 | $56.60 | $56.60 | 358,000 | — | — |
| 2015-06-17 | $55.34 | $55.34 | 210,000 | — | — |
| 2015-06-16 | $55.13 | $55.13 | 343,900 | — | — |
| 2015-06-15 | $53.84 | $53.84 | 221,500 | — | — |
| 2015-06-12 | $54.39 | $54.39 | 227,000 | — | — |
| 2015-06-11 | $54.25 | $54.25 | 238,100 | — | — |
| 2015-06-10 | $54.46 | $54.46 | 334,100 | — | — |
| 2015-06-09 | $52.67 | $52.67 | 141,200 | — | — |
| 2015-06-08 | $52.41 | $52.41 | 281,600 | — | — |
| 2015-06-05 | $51.96 | $51.96 | 531,500 | — | — |
| 2015-06-04 | $51.30 | $51.30 | 273,000 | — | — |
| 2015-06-03 | $51.73 | $51.73 | 398,600 | — | — |
| 2015-06-02 | $51.96 | $51.96 | 351,600 | — | — |
| 2015-06-01 | $52.69 | $52.69 | 316,100 | — | — |
| 2015-05-29 | $51.26 | $51.26 | 207,300 | — | — |
| 2015-05-28 | $52.08 | $52.08 | 270,100 | — | — |
| 2015-05-27 | $52.73 | $52.73 | 230,400 | — | — |
| 2015-05-26 | $51.87 | $51.87 | 256,900 | — | — |
| 2015-05-22 | $52.59 | $52.59 | 183,100 | — | — |
| 2015-05-21 | $52.92 | $52.92 | 252,300 | — | — |
| 2015-05-20 | $52.90 | $52.90 | 342,200 | — | — |
| 2015-05-19 | $53.50 | $53.50 | 345,300 | — | — |
| 2015-05-18 | $54.20 | $54.20 | 373,300 | — | — |
| 2015-05-15 | $54.56 | $54.56 | 278,000 | — | — |
| 2015-05-14 | $55.40 | $55.40 | 365,100 | — | — |
| 2015-05-13 | $53.98 | $53.98 | 296,300 | — | — |
| 2015-05-12 | $53.39 | $53.39 | 192,500 | — | — |
| 2015-05-11 | $53.20 | $53.20 | 348,100 | — | — |
| 2015-05-08 | $52.00 | $52.00 | 449,600 | — | — |
| 2015-05-07 | $51.77 | $51.77 | 302,700 | — | — |
| 2015-05-06 | $51.18 | $51.18 | 253,500 | — | — |
| 2015-05-05 | $51.40 | $51.40 | 247,000 | — | — |
| 2015-05-04 | $53.11 | $53.11 | 366,600 | — | — |
| 2015-05-01 | $52.23 | $52.23 | 511,700 | — | — |
| 2015-04-30 | $52.73 | $52.73 | 781,800 | — | — |
| 2015-04-29 | $51.11 | $51.11 | 327,400 | — | — |
| 2015-04-28 | $51.27 | $51.27 | 556,100 | — | — |
| 2015-04-27 | $51.82 | $51.82 | 544,100 | — | — |
| 2015-04-24 | $52.62 | $52.62 | 279,100 | — | — |
| 2015-04-23 | $51.88 | $51.88 | 197,000 | — | — |
| 2015-04-22 | $52.19 | $52.19 | 206,900 | — | — |
| 2015-04-21 | $52.16 | $52.16 | 400,700 | — | — |
| 2015-04-20 | $53.18 | $53.18 | 625,300 | — | — |
| 2015-04-17 | $50.50 | $50.50 | 345,900 | — | — |
| 2015-04-16 | $50.96 | $50.96 | 256,400 | — | — |
| 2015-04-15 | $51.89 | $51.89 | 281,900 | — | — |
| 2015-04-14 | $51.85 | $51.85 | 304,000 | — | — |
| 2015-04-13 | $51.99 | $51.99 | 326,700 | — | — |
| 2015-04-10 | $51.60 | $51.60 | 226,100 | — | — |
| 2015-04-09 | $51.70 | $51.70 | 435,900 | — | — |
| 2015-04-08 | $51.39 | $51.39 | 497,600 | — | — |
| 2015-04-07 | $50.80 | $50.80 | 464,000 | — | — |
| 2015-04-06 | $49.94 | $49.94 | 405,200 | — | — |
| 2015-04-02 | $49.21 | $49.21 | 558,500 | — | — |
| 2015-04-01 | $49.90 | $49.90 | 3,745,500 | — | — |
| 2015-03-31 | $50.51 | $50.51 | 738,200 | — | — |
| 2015-03-30 | $49.94 | $49.94 | 1,685,800 | — | — |
| 2015-03-27 | $47.56 | $47.56 | 290,700 | — | — |
| 2015-03-26 | $47.47 | $47.47 | 350,700 | — | — |
| 2015-03-25 | $47.07 | $47.07 | 244,400 | — | — |
| 2015-03-24 | $49.15 | $49.15 | 233,400 | — | — |
| 2015-03-23 | $48.42 | $48.42 | 287,400 | — | — |
| 2015-03-20 | $48.14 | $48.14 | 326,200 | — | — |
| 2015-03-19 | $48.65 | $48.65 | 328,400 | — | — |
| 2015-03-18 | $47.52 | $47.52 | 299,100 | — | — |
| 2015-03-17 | $45.89 | $45.89 | 230,700 | — | — |
| 2015-03-16 | $47.24 | $47.24 | 229,900 | — | — |
| 2015-03-13 | $46.33 | $46.33 | 312,300 | — | — |
| 2015-03-12 | $47.49 | $47.49 | 232,800 | — | — |
| 2015-03-11 | $46.11 | $46.11 | 173,700 | — | — |
| 2015-03-10 | $45.56 | $45.56 | 320,100 | — | — |
| 2015-03-09 | $46.59 | $46.59 | 174,500 | — | — |
| 2015-03-06 | $45.78 | $45.78 | 267,600 | — | — |
| 2015-03-05 | $47.05 | $47.05 | 376,900 | — | — |
| 2015-03-04 | $46.26 | $46.26 | 279,100 | — | — |
| 2015-03-03 | $46.36 | $46.36 | 280,000 | — | — |
| 2015-03-02 | $46.73 | $46.73 | 412,300 | — | — |
| 2015-02-27 | $46.45 | $46.45 | 372,500 | — | — |
| 2015-02-26 | $46.40 | $46.40 | 437,800 | — | — |
| 2015-02-25 | $45.70 | $45.70 | 644,100 | — | — |
| 2015-02-24 | $45.32 | $45.32 | 1,184,300 | — | — |
| 2015-02-23 | $43.20 | $43.20 | 706,400 | — | — |
| 2015-02-20 | $42.27 | $42.27 | 331,400 | — | — |
| 2015-02-19 | $41.50 | $41.50 | 245,800 | — | — |
| 2015-02-18 | $41.69 | $41.69 | 363,400 | — | — |
| 2015-02-17 | $42.26 | $42.26 | 393,500 | — | — |
| 2015-02-13 | $41.21 | $41.21 | 324,300 | — | — |
| 2015-02-12 | $40.83 | $40.83 | 226,900 | — | — |
| 2015-02-11 | $38.98 | $38.98 | 178,600 | — | — |
| 2015-02-10 | $39.43 | $39.43 | 157,700 | — | — |
| 2015-02-09 | $39.55 | $39.55 | 232,100 | — | — |
| 2015-02-06 | $40.76 | $40.76 | 567,100 | — | — |
| 2015-02-05 | $39.95 | $39.95 | 302,600 | — | — |
| 2015-02-04 | $39.40 | $39.40 | 321,800 | — | — |
| 2015-02-03 | $38.14 | $38.14 | 333,600 | — | — |
| 2015-02-02 | $37.01 | $37.01 | 519,700 | — | — |
| 2015-01-30 | $36.78 | $36.78 | 310,400 | — | — |
| 2015-01-29 | $37.90 | $37.90 | 350,700 | — | — |
| 2015-01-28 | $36.22 | $36.22 | 399,900 | — | — |
| 2015-01-27 | $37.14 | $37.14 | 504,700 | — | — |
| 2015-01-26 | $38.31 | $38.31 | 334,700 | — | — |
| 2015-01-23 | $39.40 | $39.40 | 340,100 | — | — |
| 2015-01-22 | $40.00 | $40.00 | 300,400 | — | — |
| 2015-01-21 | $39.22 | $39.22 | 294,600 | — | — |
| 2015-01-20 | $39.39 | $39.39 | 552,100 | — | — |
| 2015-01-16 | $37.67 | $37.67 | 207,500 | — | — |
| 2015-01-15 | $36.12 | $36.12 | 321,200 | — | — |
| 2015-01-14 | $37.07 | $37.07 | 269,200 | — | — |
| 2015-01-13 | $37.39 | $37.39 | 324,200 | — | — |
| 2015-01-12 | $36.80 | $36.80 | 237,000 | — | — |
| 2015-01-09 | $37.40 | $37.40 | 330,200 | — | — |
| 2015-01-08 | $38.50 | $38.50 | 581,500 | — | — |
| 2015-01-07 | $36.41 | $36.41 | 316,600 | — | — |
| 2015-01-06 | $35.94 | $35.94 | 569,500 | — | — |
| 2015-01-05 | $35.90 | $35.90 | 277,300 | — | — |
| 2015-01-02 | $37.20 | $37.20 | 288,700 | — | — |