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
- 2002-06-12 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 | $39.30 | $60.60 | 764,718 | — | — |
| 2015-12-30 | $39.85 | $61.45 | 377,015 | — | — |
| 2015-12-29 | $40.16 | $61.91 | 606,594 | — | — |
| 2015-12-28 | $39.64 | $61.11 | 354,769 | — | — |
| 2015-12-24 | $39.58 | $61.03 | 376,244 | — | — |
| 2015-12-23 | $39.60 | $61.05 | 449,047 | — | — |
| 2015-12-22 | $39.12 | $60.31 | 553,629 | — | — |
| 2015-12-21 | $38.81 | $59.83 | 644,825 | — | — |
| 2015-12-18 | $39.07 | $60.23 | 1,313,147 | — | — |
| 2015-12-17 | $39.31 | $60.61 | 963,674 | — | — |
| 2015-12-16 | $40.22 | $62.01 | 816,528 | — | — |
| 2015-12-15 | $40.21 | $61.99 | 806,609 | — | — |
| 2015-12-14 | $39.91 | $61.53 | 728,798 | — | — |
| 2015-12-11 | $39.62 | $61.08 | 754,992 | — | — |
| 2015-12-10 | $40.13 | $61.88 | 814,698 | — | — |
| 2015-12-09 | $40.29 | $62.12 | 823,943 | — | — |
| 2015-12-08 | $40.86 | $63.00 | 974,749 | — | — |
| 2015-12-07 | $41.14 | $63.43 | 924,191 | — | — |
| 2015-12-04 | $42.06 | $64.84 | 762,503 | — | — |
| 2015-12-03 | $42.04 | $64.81 | 637,699 | — | — |
| 2015-12-02 | $42.65 | $65.75 | 880,182 | — | — |
| 2015-12-01 | $42.63 | $65.72 | 810,846 | — | — |
| 2015-11-30 | $41.89 | $64.58 | 906,953 | — | — |
| 2015-11-27 | $41.66 | $64.23 | 243,832 | — | — |
| 2015-11-25 | $41.56 | $64.07 | 880,856 | — | — |
| 2015-11-24 | $41.31 | $63.69 | 1,119,391 | — | — |
| 2015-11-23 | $41.01 | $63.22 | 717,531 | — | — |
| 2015-11-20 | $41.26 | $63.61 | 432,580 | — | — |
| 2015-11-19 | $41.34 | $63.74 | 886,153 | — | — |
| 2015-11-18 | $41.35 | $63.75 | 681,611 | — | — |
| 2015-11-17 | $40.93 | $63.11 | 869,204 | — | — |
| 2015-11-16 | $40.99 | $62.66 | 616,513 | — | — |
| 2015-11-13 | $40.48 | $61.88 | 604,860 | — | — |
| 2015-11-12 | $41.38 | $63.26 | 972,726 | — | — |
| 2015-11-11 | $42.27 | $64.62 | 1,380,268 | — | — |
| 2015-11-10 | $41.46 | $63.39 | 722,539 | — | — |
| 2015-11-09 | $41.38 | $63.26 | 729,569 | — | — |
| 2015-11-06 | $41.68 | $63.72 | 671,211 | — | — |
| 2015-11-05 | $42.20 | $64.51 | 784,556 | — | — |
| 2015-11-04 | $42.23 | $64.56 | 1,331,251 | — | — |
| 2015-11-03 | $43.00 | $65.73 | 558,444 | — | — |
| 2015-11-02 | $42.90 | $65.58 | 905,894 | — | — |
| 2015-10-30 | $42.60 | $65.12 | 677,471 | — | — |
| 2015-10-29 | $43.00 | $65.73 | 826,543 | — | — |
| 2015-10-28 | $42.47 | $64.93 | 1,055,448 | — | — |
| 2015-10-27 | $42.04 | $64.26 | 1,051,500 | — | — |
| 2015-10-26 | $42.61 | $65.13 | 977,349 | — | — |
| 2015-10-23 | $43.03 | $65.78 | 1,364,667 | — | — |
| 2015-10-22 | $43.87 | $67.07 | 926,502 | — | — |
| 2015-10-21 | $43.14 | $65.94 | 855,048 | — | — |
| 2015-10-20 | $43.73 | $66.85 | 794,668 | — | — |
| 2015-10-19 | $43.15 | $65.96 | 920,917 | — | — |
| 2015-10-16 | $43.17 | $65.99 | 732,747 | — | — |
| 2015-10-15 | $43.31 | $66.21 | 604,571 | — | — |
| 2015-10-14 | $42.93 | $65.62 | 471,966 | — | — |
| 2015-10-13 | $43.13 | $65.93 | 812,194 | — | — |
| 2015-10-12 | $43.33 | $66.24 | 356,117 | — | — |
| 2015-10-09 | $43.05 | $65.81 | 484,678 | — | — |
| 2015-10-08 | $42.86 | $65.51 | 782,245 | — | — |
| 2015-10-07 | $42.66 | $65.21 | 777,911 | — | — |
| 2015-10-06 | $42.63 | $65.16 | 622,580 | — | — |
| 2015-10-05 | $42.40 | $64.81 | 1,101,576 | — | — |
| 2015-10-02 | $42.19 | $64.50 | 717,531 | — | — |
| 2015-10-01 | $41.86 | $63.99 | 1,155,600 | — | — |
| 2015-09-30 | $41.81 | $63.91 | 1,507,577 | — | — |
| 2015-09-29 | $40.80 | $62.37 | 1,297,354 | — | — |
| 2015-09-28 | $40.50 | $61.91 | 1,124,303 | — | — |
| 2015-09-25 | $41.40 | $63.29 | 800,735 | — | — |
| 2015-09-24 | $41.36 | $63.23 | 1,009,320 | — | — |
| 2015-09-23 | $41.37 | $63.24 | 899,346 | — | — |
| 2015-09-22 | $41.10 | $62.83 | 1,010,765 | — | — |
| 2015-09-21 | $42.13 | $64.40 | 935,747 | — | — |
| 2015-09-18 | $41.46 | $63.39 | 1,109,087 | — | — |
| 2015-09-17 | $41.54 | $63.50 | 991,505 | — | — |
| 2015-09-16 | $41.87 | $64.00 | 1,011,824 | — | — |
| 2015-09-15 | $41.33 | $63.18 | 1,096,183 | — | — |
| 2015-09-14 | $41.35 | $63.21 | 954,718 | — | — |
| 2015-09-11 | $41.41 | $63.31 | 860,055 | — | — |
| 2015-09-10 | $41.33 | $63.18 | 1,225,321 | — | — |
| 2015-09-09 | $40.99 | $62.66 | 993,720 | — | — |
| 2015-09-08 | $41.01 | $62.69 | 978,986 | — | — |
| 2015-09-04 | $40.33 | $61.66 | 755,762 | — | — |
| 2015-09-03 | $40.70 | $62.21 | 836,847 | — | — |
| 2015-09-02 | $40.04 | $61.21 | 959,822 | — | — |
| 2015-09-01 | $39.33 | $60.12 | 1,129,310 | — | — |
| 2015-08-31 | $40.31 | $61.62 | 1,272,219 | — | — |
| 2015-08-28 | $40.61 | $62.08 | 824,713 | — | — |
| 2015-08-27 | $40.39 | $61.75 | 1,264,034 | — | — |
| 2015-08-26 | $39.69 | $60.67 | 1,426,203 | — | — |
| 2015-08-25 | $38.39 | $58.69 | 1,657,323 | — | — |
| 2015-08-24 | $38.69 | $59.15 | 1,978,484 | — | — |
| 2015-08-21 | $40.26 | $61.54 | 1,246,411 | — | — |
| 2015-08-20 | $41.21 | $63.00 | 1,167,638 | — | — |
| 2015-08-19 | $42.23 | $64.56 | 969,741 | — | — |
| 2015-08-18 | $42.38 | $64.78 | 603,801 | — | — |
| 2015-08-17 | $42.79 | $64.89 | 536,680 | — | — |
| 2015-08-14 | $42.70 | $64.74 | 458,003 | — | — |
| 2015-08-13 | $42.62 | $64.62 | 732,169 | — | — |
| 2015-08-12 | $42.74 | $64.81 | 1,615,336 | — | — |
| 2015-08-11 | $41.97 | $63.64 | 583,000 | — | — |
| 2015-08-10 | $42.39 | $64.27 | 703,472 | — | — |
| 2015-08-07 | $42.22 | $64.02 | 733,228 | — | — |
| 2015-08-06 | $42.45 | $64.37 | 894,146 | — | — |
| 2015-08-05 | $42.77 | $64.85 | 1,280,501 | — | — |
| 2015-08-04 | $42.24 | $64.05 | 796,786 | — | — |
| 2015-08-03 | $42.34 | $64.19 | 622,676 | — | — |
| 2015-07-31 | $42.00 | $63.69 | 878,449 | — | — |
| 2015-07-30 | $42.39 | $64.27 | 1,581,920 | — | — |
| 2015-07-29 | $40.72 | $61.74 | 1,465,108 | — | — |
| 2015-07-28 | $39.11 | $59.30 | 751,525 | — | — |
| 2015-07-27 | $38.72 | $58.71 | 654,359 | — | — |
| 2015-07-24 | $39.00 | $59.14 | 533,887 | — | — |
| 2015-07-23 | $39.09 | $59.26 | 490,552 | — | — |
| 2015-07-22 | $39.27 | $59.55 | 497,197 | — | — |
| 2015-07-21 | $39.49 | $59.88 | 533,309 | — | — |
| 2015-07-20 | $39.90 | $60.49 | 468,307 | — | — |
| 2015-07-17 | $39.97 | $60.60 | 424,105 | — | — |
| 2015-07-16 | $40.21 | $60.97 | 449,721 | — | — |
| 2015-07-15 | $39.76 | $60.29 | 660,522 | — | — |
| 2015-07-14 | $39.98 | $60.62 | 520,405 | — | — |
| 2015-07-13 | $39.96 | $60.59 | 765,681 | — | — |
| 2015-07-10 | $39.74 | $60.26 | 755,088 | — | — |
| 2015-07-09 | $38.93 | $59.03 | 1,291,961 | — | — |
| 2015-07-08 | $39.12 | $59.31 | 911,672 | — | — |
| 2015-07-07 | $39.93 | $60.54 | 909,361 | — | — |
| 2015-07-06 | $39.60 | $60.04 | 605,823 | — | — |
| 2015-07-02 | $39.83 | $60.40 | 640,010 | — | — |
| 2015-07-01 | $40.07 | $60.76 | 517,613 | — | — |
| 2015-06-30 | $39.53 | $59.94 | 916,969 | — | — |
| 2015-06-29 | $39.64 | $60.10 | 917,835 | — | — |
| 2015-06-26 | $40.66 | $61.66 | 1,673,983 | — | — |
| 2015-06-25 | $40.42 | $61.28 | 990,734 | — | — |
| 2015-06-24 | $40.33 | $61.15 | 522,235 | — | — |
| 2015-06-23 | $40.85 | $61.94 | 508,560 | — | — |
| 2015-06-22 | $40.77 | $61.82 | 516,938 | — | — |
| 2015-06-19 | $40.57 | $61.52 | 825,773 | — | — |
| 2015-06-18 | $40.85 | $61.94 | 1,000,364 | — | — |
| 2015-06-17 | $40.72 | $61.74 | 716,087 | — | — |
| 2015-06-16 | $40.47 | $61.36 | 1,058,915 | — | — |
| 2015-06-15 | $40.39 | $61.25 | 602,549 | — | — |
| 2015-06-12 | $40.39 | $61.25 | 618,535 | — | — |
| 2015-06-11 | $40.89 | $62.00 | 445,002 | — | — |
| 2015-06-10 | $40.75 | $61.78 | 595,904 | — | — |
| 2015-06-09 | $40.28 | $61.08 | 739,680 | — | — |
| 2015-06-08 | $40.36 | $61.20 | 815,757 | — | — |
| 2015-06-05 | $40.98 | $62.13 | 458,003 | — | — |
| 2015-06-04 | $41.29 | $62.60 | 549,969 | — | — |
| 2015-06-03 | $41.64 | $63.14 | 365,651 | — | — |
| 2015-06-02 | $41.57 | $63.03 | 429,787 | — | — |
| 2015-06-01 | $41.57 | $63.03 | 406,868 | — | — |
| 2015-05-29 | $41.50 | $62.92 | 615,550 | — | — |
| 2015-05-28 | $41.85 | $63.45 | 686,908 | — | — |
| 2015-05-27 | $41.57 | $63.03 | 390,978 | — | — |
| 2015-05-26 | $41.33 | $62.67 | 711,850 | — | — |
| 2015-05-22 | $42.02 | $63.72 | 465,996 | — | — |
| 2015-05-21 | $42.21 | $64.00 | 384,719 | — | — |
| 2015-05-20 | $42.15 | $63.91 | 478,226 | — | — |
| 2015-05-19 | $42.32 | $64.16 | 486,508 | — | — |
| 2015-05-18 | $42.39 | $63.74 | 352,843 | — | — |
| 2015-05-15 | $42.54 | $63.98 | 419,290 | — | — |
| 2015-05-14 | $42.32 | $63.63 | 763,274 | — | — |
| 2015-05-13 | $41.61 | $62.57 | 895,783 | — | — |
| 2015-05-12 | $41.85 | $62.93 | 676,411 | — | — |
| 2015-05-11 | $42.18 | $63.43 | 638,373 | — | — |
| 2015-05-08 | $42.49 | $63.90 | 806,898 | — | — |
| 2015-05-07 | $42.15 | $63.39 | 939,792 | — | — |
| 2015-05-06 | $42.20 | $63.46 | 803,335 | — | — |
| 2015-05-05 | $42.37 | $63.71 | 898,190 | — | — |
| 2015-05-04 | $43.03 | $64.71 | 505,575 | — | — |
| 2015-05-01 | $42.83 | $64.42 | 748,444 | — | — |
| 2015-04-30 | $42.64 | $64.12 | 927,176 | — | — |
| 2015-04-29 | $42.83 | $64.42 | 1,090,020 | — | — |
| 2015-04-28 | $42.38 | $63.73 | 1,489,280 | — | — |
| 2015-04-27 | $42.37 | $63.71 | 1,211,165 | — | — |
| 2015-04-24 | $42.98 | $64.63 | 1,074,227 | — | — |
| 2015-04-23 | $43.05 | $64.74 | 767,415 | — | — |
| 2015-04-22 | $42.95 | $64.59 | 1,281,753 | — | — |
| 2015-04-21 | $42.40 | $63.76 | 2,056,390 | — | — |
| 2015-04-20 | $42.71 | $64.23 | 1,460,293 | — | — |
| 2015-04-17 | $42.80 | $64.37 | 1,458,271 | — | — |
| 2015-04-16 | $43.24 | $65.02 | 945,185 | — | — |
| 2015-04-15 | $43.95 | $66.09 | 1,034,358 | — | — |
| 2015-04-14 | $43.59 | $65.56 | 551,221 | — | — |
| 2015-04-13 | $43.28 | $65.09 | 534,658 | — | — |
| 2015-04-10 | $43.50 | $65.42 | 478,515 | — | — |
| 2015-04-09 | $43.37 | $65.23 | 529,169 | — | — |
| 2015-04-08 | $43.27 | $65.07 | 703,664 | — | — |
| 2015-04-07 | $43.18 | $64.93 | 729,665 | — | — |
| 2015-04-06 | $43.24 | $65.02 | 1,153,770 | — | — |
| 2015-04-02 | $42.83 | $64.42 | 892,508 | — | — |
| 2015-04-01 | $42.11 | $63.32 | 919,472 | — | — |
| 2015-03-31 | $42.12 | $63.34 | 941,525 | — | — |
| 2015-03-30 | $41.64 | $62.62 | 1,067,678 | — | — |
| 2015-03-27 | $41.66 | $62.65 | 713,776 | — | — |
| 2015-03-26 | $41.86 | $62.95 | 967,430 | — | — |
| 2015-03-25 | $41.86 | $62.95 | 853,507 | — | — |
| 2015-03-24 | $42.49 | $63.90 | 864,678 | — | — |
| 2015-03-23 | $42.15 | $63.39 | 804,683 | — | — |
| 2015-03-20 | $42.37 | $63.71 | 990,253 | — | — |
| 2015-03-19 | $41.70 | $62.71 | 722,635 | — | — |
| 2015-03-18 | $42.34 | $63.67 | 918,798 | — | — |
| 2015-03-17 | $41.92 | $63.04 | 867,278 | — | — |
| 2015-03-16 | $41.72 | $62.74 | 811,135 | — | — |
| 2015-03-13 | $41.29 | $62.09 | 560,562 | — | — |
| 2015-03-12 | $41.58 | $62.53 | 1,126,132 | — | — |
| 2015-03-11 | $41.03 | $61.70 | 913,983 | — | — |
| 2015-03-10 | $40.44 | $60.81 | 950,192 | — | — |
| 2015-03-09 | $40.98 | $61.62 | 711,464 | — | — |
| 2015-03-06 | $40.52 | $60.93 | 1,060,841 | — | — |
| 2015-03-05 | $41.42 | $62.29 | 855,240 | — | — |
| 2015-03-04 | $41.23 | $62.00 | 1,016,639 | — | — |
| 2015-03-03 | $41.02 | $61.68 | 1,021,069 | — | — |
| 2015-03-02 | $40.87 | $61.46 | 647,810 | — | — |
| 2015-02-27 | $40.78 | $61.32 | 1,103,117 | — | — |
| 2015-02-26 | $41.11 | $61.82 | 587,141 | — | — |
| 2015-02-25 | $41.36 | $62.20 | 734,288 | — | — |
| 2015-02-24 | $41.46 | $62.35 | 793,801 | — | — |
| 2015-02-23 | $41.28 | $62.07 | 795,823 | — | — |
| 2015-02-20 | $40.81 | $61.37 | 755,666 | — | — |
| 2015-02-19 | $40.54 | $60.96 | 841,373 | — | — |
| 2015-02-18 | $41.08 | $61.25 | 1,078,079 | — | — |
| 2015-02-17 | $41.30 | $61.58 | 1,101,672 | — | — |
| 2015-02-13 | $40.73 | $60.73 | 1,586,928 | — | — |
| 2015-02-12 | $40.44 | $60.29 | 1,931,778 | — | — |
| 2015-02-11 | $40.07 | $59.75 | 1,915,311 | — | — |
| 2015-02-10 | $41.11 | $61.30 | 910,709 | — | — |
| 2015-02-09 | $41.28 | $61.55 | 703,086 | — | — |
| 2015-02-06 | $41.34 | $61.64 | 914,369 | — | — |
| 2015-02-05 | $41.59 | $62.01 | 762,503 | — | — |
| 2015-02-04 | $41.36 | $61.67 | 752,681 | — | — |
| 2015-02-03 | $41.01 | $61.15 | 618,631 | — | — |
| 2015-02-02 | $40.53 | $60.43 | 799,001 | — | — |
| 2015-01-30 | $39.88 | $59.46 | 988,327 | — | — |
| 2015-01-29 | $40.22 | $59.97 | 804,490 | — | — |
| 2015-01-28 | $40.71 | $60.70 | 653,973 | — | — |
| 2015-01-27 | $41.16 | $61.38 | 890,679 | — | — |
| 2015-01-26 | $41.50 | $61.87 | 865,641 | — | — |
| 2015-01-23 | $41.27 | $61.53 | 875,560 | — | — |
| 2015-01-22 | $41.35 | $61.66 | 920,050 | — | — |
| 2015-01-21 | $40.37 | $60.20 | 973,015 | — | — |
| 2015-01-20 | $41.08 | $61.25 | 1,057,181 | — | — |
| 2015-01-16 | $41.40 | $61.73 | 941,910 | — | — |
| 2015-01-15 | $40.47 | $60.34 | 643,862 | — | — |
| 2015-01-14 | $40.27 | $60.05 | 872,382 | — | — |
| 2015-01-13 | $40.56 | $60.48 | 792,838 | — | — |
| 2015-01-12 | $40.16 | $59.88 | 553,340 | — | — |
| 2015-01-09 | $40.31 | $60.11 | 502,782 | — | — |
| 2015-01-08 | $40.62 | $60.57 | 607,653 | — | — |
| 2015-01-07 | $40.09 | $59.78 | 987,364 | — | — |
| 2015-01-06 | $40.06 | $59.74 | 1,031,373 | — | — |
| 2015-01-05 | $40.24 | $60.00 | 961,074 | — | — |
| 2015-01-02 | $41.50 | $61.87 | 483,811 | — | — |