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
- 1986-12-26 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 | $50.01 | $571.28 | 54,400 | — | — |
| 2015-12-30 | $51.14 | $584.19 | 24,500 | — | — |
| 2015-12-29 | $51.57 | $589.10 | 48,200 | — | — |
| 2015-12-28 | $50.93 | $581.79 | 42,800 | — | — |
| 2015-12-24 | $49.78 | $568.65 | 12,600 | — | — |
| 2015-12-23 | $49.84 | $569.34 | 28,700 | — | — |
| 2015-12-22 | $49.50 | $565.46 | 46,100 | — | — |
| 2015-12-21 | $49.07 | $560.54 | 44,800 | — | — |
| 2015-12-18 | $49.15 | $561.46 | 279,700 | — | — |
| 2015-12-17 | $50.20 | $573.45 | 52,200 | — | — |
| 2015-12-16 | $50.96 | $574.77 | 49,700 | — | — |
| 2015-12-15 | $50.15 | $565.63 | 44,700 | — | — |
| 2015-12-14 | $49.87 | $562.47 | 67,500 | — | — |
| 2015-12-11 | $50.59 | $570.59 | 51,700 | — | — |
| 2015-12-10 | $50.15 | $565.63 | 33,700 | — | — |
| 2015-12-09 | $50.58 | $570.48 | 25,000 | — | — |
| 2015-12-08 | $50.94 | $574.54 | 29,000 | — | — |
| 2015-12-07 | $51.24 | $577.92 | 39,100 | — | — |
| 2015-12-04 | $50.91 | $574.20 | 92,200 | — | — |
| 2015-12-03 | $51.29 | $578.49 | 32,700 | — | — |
| 2015-12-02 | $52.27 | $589.54 | 48,600 | — | — |
| 2015-12-01 | $53.40 | $602.29 | 30,200 | — | — |
| 2015-11-30 | $52.69 | $594.28 | 53,000 | — | — |
| 2015-11-27 | $52.95 | $597.21 | 46,400 | — | — |
| 2015-11-25 | $50.89 | $573.98 | 54,900 | — | — |
| 2015-11-24 | $50.83 | $573.30 | 29,900 | — | — |
| 2015-11-23 | $51.17 | $577.13 | 22,700 | — | — |
| 2015-11-20 | $51.14 | $576.80 | 47,900 | — | — |
| 2015-11-19 | $50.16 | $565.74 | 18,100 | — | — |
| 2015-11-18 | $49.72 | $560.78 | 26,300 | — | — |
| 2015-11-17 | $49.32 | $556.27 | 33,600 | — | — |
| 2015-11-16 | $49.25 | $555.48 | 63,700 | — | — |
| 2015-11-13 | $47.96 | $540.93 | 23,500 | — | — |
| 2015-11-12 | $48.51 | $547.13 | 29,000 | — | — |
| 2015-11-11 | $48.74 | $549.73 | 20,400 | — | — |
| 2015-11-10 | $48.62 | $548.37 | 27,900 | — | — |
| 2015-11-09 | $47.75 | $538.56 | 52,400 | — | — |
| 2015-11-06 | $48.75 | $549.84 | 38,900 | — | — |
| 2015-11-05 | $50.03 | $564.28 | 45,900 | — | — |
| 2015-11-04 | $49.76 | $561.23 | 41,400 | — | — |
| 2015-11-03 | $49.92 | $563.04 | 53,600 | — | — |
| 2015-11-02 | $50.28 | $567.10 | 30,400 | — | — |
| 2015-10-30 | $49.69 | $560.44 | 29,600 | — | — |
| 2015-10-29 | $50.38 | $568.22 | 55,600 | — | — |
| 2015-10-28 | $51.19 | $577.36 | 65,700 | — | — |
| 2015-10-27 | $50.42 | $568.68 | 49,600 | — | — |
| 2015-10-26 | $50.65 | $571.27 | 55,600 | — | — |
| 2015-10-23 | $50.98 | $574.99 | 35,500 | — | — |
| 2015-10-22 | $51.75 | $583.68 | 48,300 | — | — |
| 2015-10-21 | $50.94 | $574.54 | 35,600 | — | — |
| 2015-10-20 | $51.03 | $575.56 | 48,000 | — | — |
| 2015-10-19 | $50.73 | $572.17 | 44,600 | — | — |
| 2015-10-16 | $49.45 | $557.74 | 34,800 | — | — |
| 2015-10-15 | $49.12 | $554.01 | 31,900 | — | — |
| 2015-10-14 | $47.86 | $539.80 | 41,400 | — | — |
| 2015-10-13 | $48.60 | $548.15 | 43,000 | — | — |
| 2015-10-12 | $49.47 | $557.96 | 60,600 | — | — |
| 2015-10-09 | $48.00 | $541.38 | 24,700 | — | — |
| 2015-10-08 | $48.65 | $548.71 | 37,100 | — | — |
| 2015-10-07 | $48.65 | $548.71 | 59,700 | — | — |
| 2015-10-06 | $47.26 | $533.03 | 34,400 | — | — |
| 2015-10-05 | $47.92 | $540.48 | 38,300 | — | — |
| 2015-10-02 | $46.76 | $527.40 | 42,700 | — | — |
| 2015-10-01 | $46.96 | $529.65 | 54,600 | — | — |
| 2015-09-30 | $46.94 | $529.43 | 56,400 | — | — |
| 2015-09-29 | $47.12 | $531.46 | 39,800 | — | — |
| 2015-09-28 | $46.95 | $529.54 | 45,400 | — | — |
| 2015-09-25 | $47.69 | $537.88 | 82,500 | — | — |
| 2015-09-24 | $47.33 | $533.82 | 113,500 | — | — |
| 2015-09-23 | $47.90 | $540.25 | 57,500 | — | — |
| 2015-09-22 | $46.55 | $525.03 | 96,000 | — | — |
| 2015-09-21 | $47.41 | $534.73 | 72,000 | — | — |
| 2015-09-18 | $47.15 | $531.79 | 212,400 | — | — |
| 2015-09-17 | $46.14 | $520.40 | 74,300 | — | — |
| 2015-09-16 | $45.81 | $509.46 | 60,500 | — | — |
| 2015-09-15 | $44.91 | $499.45 | 44,700 | — | — |
| 2015-09-14 | $44.54 | $495.34 | 57,000 | — | — |
| 2015-09-11 | $44.79 | $498.12 | 51,300 | — | — |
| 2015-09-10 | $43.63 | $485.22 | 49,500 | — | — |
| 2015-09-09 | $43.61 | $485.00 | 66,800 | — | — |
| 2015-09-08 | $43.54 | $484.22 | 86,700 | — | — |
| 2015-09-04 | $43.83 | $487.44 | 39,200 | — | — |
| 2015-09-03 | $44.95 | $499.90 | 55,900 | — | — |
| 2015-09-02 | $45.16 | $502.23 | 60,400 | — | — |
| 2015-09-01 | $44.74 | $497.56 | 71,000 | — | — |
| 2015-08-31 | $46.00 | $511.58 | 76,400 | — | — |
| 2015-08-28 | $47.29 | $525.92 | 64,700 | — | — |
| 2015-08-27 | $48.19 | $535.93 | 60,300 | — | — |
| 2015-08-26 | $47.19 | $524.81 | 48,800 | — | — |
| 2015-08-25 | $46.04 | $512.02 | 71,500 | — | — |
| 2015-08-24 | $46.50 | $517.14 | 85,000 | — | — |
| 2015-08-21 | $48.72 | $541.83 | 52,600 | — | — |
| 2015-08-20 | $49.50 | $550.50 | 53,900 | — | — |
| 2015-08-19 | $50.05 | $556.62 | 25,500 | — | — |
| 2015-08-18 | $50.34 | $559.84 | 23,900 | — | — |
| 2015-08-17 | $50.35 | $559.95 | 49,200 | — | — |
| 2015-08-14 | $49.21 | $547.27 | 25,000 | — | — |
| 2015-08-13 | $49.00 | $544.94 | 47,100 | — | — |
| 2015-08-12 | $48.46 | $538.93 | 34,500 | — | — |
| 2015-08-11 | $48.35 | $537.71 | 28,800 | — | — |
| 2015-08-10 | $47.92 | $532.93 | 35,500 | — | — |
| 2015-08-07 | $48.61 | $540.60 | 24,300 | — | — |
| 2015-08-06 | $48.74 | $542.05 | 49,000 | — | — |
| 2015-08-05 | $48.62 | $540.71 | 39,600 | — | — |
| 2015-08-04 | $48.77 | $542.38 | 37,100 | — | — |
| 2015-08-03 | $49.32 | $548.50 | 32,200 | — | — |
| 2015-07-31 | $48.97 | $544.61 | 32,300 | — | — |
| 2015-07-30 | $48.31 | $537.27 | 34,400 | — | — |
| 2015-07-29 | $48.36 | $537.82 | 30,200 | — | — |
| 2015-07-28 | $47.97 | $533.48 | 48,600 | — | — |
| 2015-07-27 | $48.71 | $541.71 | 37,700 | — | — |
| 2015-07-24 | $48.45 | $538.82 | 42,500 | — | — |
| 2015-07-23 | $48.20 | $536.04 | 61,600 | — | — |
| 2015-07-22 | $49.54 | $550.94 | 42,400 | — | — |
| 2015-07-21 | $49.26 | $547.83 | 27,400 | — | — |
| 2015-07-20 | $49.62 | $551.83 | 37,600 | — | — |
| 2015-07-17 | $49.63 | $551.95 | 55,700 | — | — |
| 2015-07-16 | $49.25 | $547.72 | 37,400 | — | — |
| 2015-07-15 | $48.90 | $543.83 | 30,700 | — | — |
| 2015-07-14 | $48.71 | $541.71 | 31,900 | — | — |
| 2015-07-13 | $48.56 | $540.05 | 42,900 | — | — |
| 2015-07-10 | $48.75 | $542.16 | 46,500 | — | — |
| 2015-07-09 | $47.59 | $529.26 | 43,400 | — | — |
| 2015-07-08 | $48.02 | $534.04 | 124,800 | — | — |
| 2015-07-07 | $48.32 | $537.38 | 41,100 | — | — |
| 2015-07-06 | $47.73 | $530.81 | 40,300 | — | — |
| 2015-07-02 | $47.12 | $524.03 | 35,000 | — | — |
| 2015-07-01 | $47.56 | $528.92 | 62,300 | — | — |
| 2015-06-30 | $46.46 | $516.69 | 49,100 | — | — |
| 2015-06-29 | $46.47 | $516.80 | 45,800 | — | — |
| 2015-06-26 | $47.25 | $525.48 | 52,600 | — | — |
| 2015-06-25 | $47.23 | $525.25 | 43,500 | — | — |
| 2015-06-24 | $47.50 | $528.26 | 57,100 | — | — |
| 2015-06-23 | $47.07 | $523.47 | 45,700 | — | — |
| 2015-06-22 | $47.50 | $528.26 | 47,300 | — | — |
| 2015-06-19 | $47.89 | $532.59 | 114,100 | — | — |
| 2015-06-18 | $48.52 | $539.60 | 64,700 | — | — |
| 2015-06-17 | $48.44 | $538.71 | 107,000 | — | — |
| 2015-06-16 | $47.84 | $532.04 | 67,900 | — | — |
| 2015-06-15 | $47.12 | $524.03 | 66,900 | — | — |
| 2015-06-12 | $48.07 | $527.48 | 65,400 | — | — |
| 2015-06-11 | $47.78 | $524.30 | 35,500 | — | — |
| 2015-06-10 | $47.29 | $518.92 | 36,700 | — | — |
| 2015-06-09 | $46.75 | $512.99 | 35,000 | — | — |
| 2015-06-08 | $46.88 | $514.42 | 44,900 | — | — |
| 2015-06-05 | $46.61 | $511.46 | 66,200 | — | — |
| 2015-06-04 | $47.75 | $523.97 | 52,100 | — | — |
| 2015-06-03 | $47.76 | $524.08 | 114,100 | — | — |
| 2015-06-02 | $48.03 | $527.04 | 75,500 | — | — |
| 2015-06-01 | $48.40 | $531.10 | 57,600 | — | — |
| 2015-05-29 | $47.90 | $525.61 | 75,000 | — | — |
| 2015-05-28 | $48.18 | $528.69 | 79,800 | — | — |
| 2015-05-27 | $48.39 | $530.99 | 74,300 | — | — |
| 2015-05-26 | $47.61 | $522.43 | 48,300 | — | — |
| 2015-05-22 | $48.07 | $527.48 | 41,700 | — | — |
| 2015-05-21 | $48.46 | $531.76 | 47,700 | — | — |
| 2015-05-20 | $48.98 | $537.46 | 44,500 | — | — |
| 2015-05-19 | $49.29 | $540.87 | 45,000 | — | — |
| 2015-05-18 | $49.34 | $541.41 | 54,700 | — | — |
| 2015-05-15 | $49.17 | $539.55 | 42,100 | — | — |
| 2015-05-14 | $48.78 | $535.27 | 60,000 | — | — |
| 2015-05-13 | $47.65 | $522.87 | 56,800 | — | — |
| 2015-05-12 | $48.38 | $530.88 | 65,900 | — | — |
| 2015-05-11 | $48.18 | $528.69 | 58,100 | — | — |
| 2015-05-08 | $48.81 | $535.60 | 82,500 | — | — |
| 2015-05-07 | $47.75 | $523.97 | 50,100 | — | — |
| 2015-05-06 | $46.55 | $510.80 | 165,400 | — | — |
| 2015-05-05 | $48.16 | $528.47 | 81,000 | — | — |
| 2015-05-04 | $49.97 | $548.33 | 40,100 | — | — |
| 2015-05-01 | $50.33 | $552.28 | 51,000 | — | — |
| 2015-04-30 | $49.66 | $544.93 | 80,400 | — | — |
| 2015-04-29 | $51.97 | $570.27 | 28,200 | — | — |
| 2015-04-28 | $53.30 | $584.87 | 45,500 | — | — |
| 2015-04-27 | $53.17 | $583.44 | 29,400 | — | — |
| 2015-04-24 | $53.29 | $584.76 | 30,800 | — | — |
| 2015-04-23 | $53.06 | $582.23 | 30,900 | — | — |
| 2015-04-22 | $53.28 | $584.65 | 32,300 | — | — |
| 2015-04-21 | $53.09 | $582.56 | 49,800 | — | — |
| 2015-04-20 | $53.14 | $583.11 | 31,600 | — | — |
| 2015-04-17 | $52.67 | $577.96 | 44,200 | — | — |
| 2015-04-16 | $52.89 | $580.37 | 116,400 | — | — |
| 2015-04-15 | $52.92 | $580.70 | 43,900 | — | — |
| 2015-04-14 | $53.24 | $584.21 | 65,000 | — | — |
| 2015-04-13 | $53.13 | $583.00 | 46,200 | — | — |
| 2015-04-10 | $53.81 | $590.46 | 39,500 | — | — |
| 2015-04-09 | $54.04 | $592.99 | 33,100 | — | — |
| 2015-04-08 | $55.27 | $606.49 | 52,500 | — | — |
| 2015-04-07 | $55.23 | $606.05 | 42,900 | — | — |
| 2015-04-06 | $55.96 | $614.06 | 46,700 | — | — |
| 2015-04-02 | $55.86 | $612.96 | 27,500 | — | — |
| 2015-04-01 | $55.46 | $608.57 | 51,100 | — | — |
| 2015-03-31 | $56.25 | $617.24 | 42,000 | — | — |
| 2015-03-30 | $56.37 | $618.56 | 22,400 | — | — |
| 2015-03-27 | $55.23 | $606.05 | 56,700 | — | — |
| 2015-03-26 | $55.34 | $607.25 | 50,600 | — | — |
| 2015-03-25 | $55.99 | $614.39 | 65,200 | — | — |
| 2015-03-24 | $56.87 | $624.04 | 43,400 | — | — |
| 2015-03-23 | $56.85 | $623.82 | 67,200 | — | — |
| 2015-03-20 | $55.48 | $608.79 | 184,300 | — | — |
| 2015-03-19 | $54.16 | $594.31 | 45,200 | — | — |
| 2015-03-18 | $53.76 | $589.92 | 49,600 | — | — |
| 2015-03-17 | $52.47 | $575.76 | 44,100 | — | — |
| 2015-03-16 | $52.38 | $574.77 | 86,800 | — | — |
| 2015-03-13 | $51.70 | $567.31 | 45,000 | — | — |
| 2015-03-12 | $52.45 | $568.57 | 53,100 | — | — |
| 2015-03-11 | $50.73 | $549.93 | 43,700 | — | — |
| 2015-03-10 | $49.83 | $540.17 | 46,500 | — | — |
| 2015-03-09 | $49.48 | $536.38 | 28,300 | — | — |
| 2015-03-06 | $49.40 | $535.51 | 62,100 | — | — |
| 2015-03-05 | $50.86 | $551.34 | 31,500 | — | — |
| 2015-03-04 | $50.38 | $546.13 | 23,500 | — | — |
| 2015-03-03 | $50.96 | $552.42 | 30,000 | — | — |
| 2015-03-02 | $51.43 | $557.52 | 36,000 | — | — |
| 2015-02-27 | $50.83 | $551.01 | 32,300 | — | — |
| 2015-02-26 | $50.64 | $548.95 | 25,200 | — | — |
| 2015-02-25 | $51.08 | $553.72 | 24,400 | — | — |
| 2015-02-24 | $51.00 | $552.85 | 31,900 | — | — |
| 2015-02-23 | $51.35 | $556.65 | 30,400 | — | — |
| 2015-02-20 | $50.56 | $548.08 | 27,300 | — | — |
| 2015-02-19 | $50.29 | $545.16 | 34,100 | — | — |
| 2015-02-18 | $51.36 | $556.76 | 44,700 | — | — |
| 2015-02-17 | $50.39 | $546.24 | 38,900 | — | — |
| 2015-02-13 | $50.35 | $545.81 | 27,700 | — | — |
| 2015-02-12 | $50.62 | $548.74 | 41,000 | — | — |
| 2015-02-11 | $49.91 | $541.04 | 45,000 | — | — |
| 2015-02-10 | $50.27 | $544.94 | 62,600 | — | — |
| 2015-02-09 | $50.90 | $551.77 | 50,600 | — | — |
| 2015-02-06 | $51.30 | $556.11 | 67,300 | — | — |
| 2015-02-05 | $53.73 | $582.45 | 23,200 | — | — |
| 2015-02-04 | $52.86 | $573.02 | 53,900 | — | — |
| 2015-02-03 | $54.21 | $587.65 | 32,700 | — | — |
| 2015-02-02 | $53.50 | $579.96 | 43,300 | — | — |
| 2015-01-30 | $53.73 | $582.45 | 39,800 | — | — |
| 2015-01-29 | $54.56 | $591.45 | 23,900 | — | — |
| 2015-01-28 | $53.87 | $583.97 | 28,700 | — | — |
| 2015-01-27 | $54.04 | $585.81 | 23,100 | — | — |
| 2015-01-26 | $54.16 | $587.11 | 46,100 | — | — |
| 2015-01-23 | $53.33 | $578.11 | 43,300 | — | — |
| 2015-01-22 | $53.87 | $583.97 | 63,300 | — | — |
| 2015-01-21 | $52.54 | $569.55 | 25,100 | — | — |
| 2015-01-20 | $52.69 | $571.17 | 39,200 | — | — |
| 2015-01-16 | $53.04 | $574.97 | 50,400 | — | — |
| 2015-01-15 | $52.48 | $568.90 | 40,300 | — | — |
| 2015-01-14 | $52.60 | $570.20 | 35,600 | — | — |
| 2015-01-13 | $51.87 | $562.29 | 39,700 | — | — |
| 2015-01-12 | $51.86 | $562.18 | 49,900 | — | — |
| 2015-01-09 | $50.87 | $551.45 | 23,600 | — | — |
| 2015-01-08 | $50.80 | $550.69 | 48,300 | — | — |
| 2015-01-07 | $50.46 | $547.00 | 47,100 | — | — |
| 2015-01-06 | $49.76 | $539.41 | 50,200 | — | — |
| 2015-01-05 | $49.65 | $538.22 | 42,500 | — | — |
| 2015-01-02 | $49.08 | $532.04 | 52,900 | — | — |