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
- 1980-03-17 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 | $46.55 | $82.48 | 173,300 | — | — |
| 2015-12-30 | $47.61 | $84.36 | 171,900 | — | — |
| 2015-12-29 | $47.98 | $85.01 | 290,500 | — | — |
| 2015-12-28 | $48.00 | $85.05 | 276,000 | — | — |
| 2015-12-24 | $48.44 | $85.83 | 120,000 | — | — |
| 2015-12-23 | $47.90 | $84.87 | 151,200 | — | — |
| 2015-12-22 | $47.66 | $84.45 | 188,400 | — | — |
| 2015-12-21 | $47.53 | $84.22 | 296,100 | — | — |
| 2015-12-18 | $46.96 | $83.21 | 2,965,300 | — | — |
| 2015-12-17 | $47.16 | $83.56 | 448,900 | — | — |
| 2015-12-16 | $48.17 | $85.35 | 610,600 | — | — |
| 2015-12-15 | $48.05 | $85.14 | 409,600 | — | — |
| 2015-12-14 | $47.11 | $83.47 | 485,300 | — | — |
| 2015-12-11 | $46.43 | $82.27 | 348,100 | — | — |
| 2015-12-10 | $46.98 | $83.24 | 335,100 | — | — |
| 2015-12-09 | $47.01 | $83.29 | 276,800 | — | — |
| 2015-12-08 | $48.11 | $85.24 | 282,100 | — | — |
| 2015-12-07 | $48.67 | $85.80 | 289,800 | — | — |
| 2015-12-04 | $49.86 | $87.90 | 381,000 | — | — |
| 2015-12-03 | $50.46 | $88.96 | 232,900 | — | — |
| 2015-12-02 | $51.36 | $90.54 | 157,500 | — | — |
| 2015-12-01 | $52.83 | $93.14 | 113,100 | — | — |
| 2015-11-30 | $52.70 | $92.91 | 118,000 | — | — |
| 2015-11-27 | $52.71 | $92.92 | 72,600 | — | — |
| 2015-11-25 | $53.11 | $93.63 | 97,100 | — | — |
| 2015-11-24 | $53.13 | $93.66 | 110,600 | — | — |
| 2015-11-23 | $52.77 | $93.03 | 92,600 | — | — |
| 2015-11-20 | $52.38 | $92.34 | 102,400 | — | — |
| 2015-11-19 | $51.86 | $91.43 | 59,100 | — | — |
| 2015-11-18 | $52.33 | $92.25 | 130,600 | — | — |
| 2015-11-17 | $51.36 | $90.54 | 146,700 | — | — |
| 2015-11-16 | $51.41 | $90.63 | 81,900 | — | — |
| 2015-11-13 | $50.70 | $89.38 | 84,600 | — | — |
| 2015-11-12 | $51.62 | $91.00 | 129,700 | — | — |
| 2015-11-11 | $52.68 | $92.87 | 103,900 | — | — |
| 2015-11-10 | $53.51 | $94.33 | 142,500 | — | — |
| 2015-11-09 | $53.75 | $94.76 | 275,300 | — | — |
| 2015-11-06 | $54.14 | $95.44 | 261,700 | — | — |
| 2015-11-05 | $52.47 | $92.50 | 98,600 | — | — |
| 2015-11-04 | $51.49 | $90.77 | 205,500 | — | — |
| 2015-11-03 | $51.25 | $90.35 | 217,700 | — | — |
| 2015-11-02 | $50.72 | $89.42 | 205,800 | — | — |
| 2015-10-30 | $49.08 | $86.52 | 315,000 | — | — |
| 2015-10-29 | $50.50 | $89.03 | 178,200 | — | — |
| 2015-10-28 | $50.30 | $88.67 | 435,100 | — | — |
| 2015-10-27 | $50.41 | $88.87 | 145,900 | — | — |
| 2015-10-26 | $51.29 | $90.42 | 88,900 | — | — |
| 2015-10-23 | $51.96 | $91.60 | 128,300 | — | — |
| 2015-10-22 | $50.76 | $89.49 | 142,600 | — | — |
| 2015-10-21 | $49.88 | $87.93 | 226,900 | — | — |
| 2015-10-20 | $51.20 | $90.26 | 127,800 | — | — |
| 2015-10-19 | $50.96 | $89.84 | 128,500 | — | — |
| 2015-10-16 | $50.83 | $89.61 | 141,600 | — | — |
| 2015-10-15 | $50.79 | $89.54 | 286,500 | — | — |
| 2015-10-14 | $50.24 | $88.57 | 278,300 | — | — |
| 2015-10-13 | $51.94 | $91.57 | 165,700 | — | — |
| 2015-10-12 | $52.76 | $93.01 | 170,500 | — | — |
| 2015-10-09 | $52.15 | $91.94 | 236,700 | — | — |
| 2015-10-08 | $52.74 | $92.98 | 200,100 | — | — |
| 2015-10-07 | $52.16 | $91.95 | 118,500 | — | — |
| 2015-10-06 | $51.31 | $90.46 | 132,100 | — | — |
| 2015-10-05 | $51.43 | $90.67 | 110,700 | — | — |
| 2015-10-02 | $50.37 | $88.80 | 296,300 | — | — |
| 2015-10-01 | $50.54 | $89.10 | 168,400 | — | — |
| 2015-09-30 | $50.81 | $89.57 | 185,900 | — | — |
| 2015-09-29 | $50.41 | $88.87 | 173,200 | — | — |
| 2015-09-28 | $50.42 | $88.89 | 274,400 | — | — |
| 2015-09-25 | $50.64 | $89.27 | 205,400 | — | — |
| 2015-09-24 | $50.50 | $89.03 | 230,400 | — | — |
| 2015-09-23 | $49.40 | $87.09 | 313,600 | — | — |
| 2015-09-22 | $48.25 | $85.06 | 206,500 | — | — |
| 2015-09-21 | $48.62 | $85.71 | 114,500 | — | — |
| 2015-09-18 | $48.01 | $84.64 | 378,900 | — | — |
| 2015-09-17 | $49.15 | $86.65 | 160,200 | — | — |
| 2015-09-16 | $50.45 | $88.94 | 106,600 | — | — |
| 2015-09-15 | $50.62 | $89.24 | 137,600 | — | — |
| 2015-09-14 | $49.59 | $87.42 | 226,500 | — | — |
| 2015-09-11 | $48.95 | $86.29 | 193,300 | — | — |
| 2015-09-10 | $49.42 | $87.12 | 132,400 | — | — |
| 2015-09-09 | $49.33 | $86.96 | 138,100 | — | — |
| 2015-09-08 | $49.91 | $87.99 | 126,600 | — | — |
| 2015-09-04 | $48.69 | $85.42 | 99,000 | — | — |
| 2015-09-03 | $48.96 | $85.90 | 89,600 | — | — |
| 2015-09-02 | $48.91 | $85.81 | 234,500 | — | — |
| 2015-09-01 | $48.35 | $84.83 | 205,500 | — | — |
| 2015-08-31 | $50.13 | $87.95 | 125,700 | — | — |
| 2015-08-28 | $49.66 | $87.12 | 173,000 | — | — |
| 2015-08-27 | $49.60 | $87.02 | 255,800 | — | — |
| 2015-08-26 | $48.70 | $85.44 | 159,900 | — | — |
| 2015-08-25 | $47.25 | $82.90 | 201,900 | — | — |
| 2015-08-24 | $48.35 | $84.83 | 303,200 | — | — |
| 2015-08-21 | $50.70 | $88.95 | 207,800 | — | — |
| 2015-08-20 | $50.95 | $89.39 | 203,100 | — | — |
| 2015-08-19 | $52.85 | $92.72 | 117,800 | — | — |
| 2015-08-18 | $54.05 | $94.83 | 124,800 | — | — |
| 2015-08-17 | $54.59 | $95.77 | 194,700 | — | — |
| 2015-08-14 | $54.57 | $95.74 | 150,500 | — | — |
| 2015-08-13 | $53.56 | $93.97 | 101,100 | — | — |
| 2015-08-12 | $53.22 | $93.37 | 159,100 | — | — |
| 2015-08-11 | $54.60 | $95.79 | 115,600 | — | — |
| 2015-08-10 | $55.33 | $97.07 | 190,200 | — | — |
| 2015-08-07 | $54.58 | $95.76 | 154,000 | — | — |
| 2015-08-06 | $55.09 | $96.65 | 144,500 | — | — |
| 2015-08-05 | $55.77 | $97.84 | 150,200 | — | — |
| 2015-08-04 | $54.84 | $96.21 | 139,300 | — | — |
| 2015-08-03 | $54.56 | $95.72 | 105,400 | — | — |
| 2015-07-31 | $54.82 | $96.18 | 170,600 | — | — |
| 2015-07-30 | $54.60 | $95.79 | 172,300 | — | — |
| 2015-07-29 | $54.56 | $95.72 | 255,300 | — | — |
| 2015-07-28 | $54.44 | $95.51 | 113,500 | — | — |
| 2015-07-27 | $54.44 | $95.51 | 110,700 | — | — |
| 2015-07-24 | $55.28 | $96.98 | 156,500 | — | — |
| 2015-07-23 | $55.95 | $98.16 | 112,400 | — | — |
| 2015-07-22 | $57.00 | $100.00 | 208,900 | — | — |
| 2015-07-21 | $56.07 | $98.37 | 142,400 | — | — |
| 2015-07-20 | $57.12 | $100.21 | 125,500 | — | — |
| 2015-07-17 | $56.45 | $99.04 | 120,600 | — | — |
| 2015-07-16 | $57.18 | $100.32 | 152,900 | — | — |
| 2015-07-15 | $57.03 | $100.05 | 263,300 | — | — |
| 2015-07-14 | $57.06 | $100.11 | 158,900 | — | — |
| 2015-07-13 | $57.23 | $100.40 | 127,600 | — | — |
| 2015-07-10 | $56.92 | $99.86 | 203,500 | — | — |
| 2015-07-09 | $56.03 | $98.30 | 321,400 | — | — |
| 2015-07-08 | $54.94 | $96.39 | 296,100 | — | — |
| 2015-07-07 | $55.52 | $97.40 | 224,900 | — | — |
| 2015-07-06 | $56.81 | $99.67 | 176,800 | — | — |
| 2015-07-02 | $56.44 | $99.02 | 129,900 | — | — |
| 2015-07-01 | $57.78 | $101.37 | 145,600 | — | — |
| 2015-06-30 | $57.02 | $100.04 | 291,800 | — | — |
| 2015-06-29 | $56.68 | $99.44 | 128,100 | — | — |
| 2015-06-26 | $58.05 | $101.84 | 248,400 | — | — |
| 2015-06-25 | $57.71 | $101.25 | 215,200 | — | — |
| 2015-06-24 | $57.54 | $100.95 | 197,600 | — | — |
| 2015-06-23 | $57.83 | $101.46 | 395,300 | — | — |
| 2015-06-22 | $58.12 | $101.97 | 199,400 | — | — |
| 2015-06-19 | $57.64 | $101.12 | 774,900 | — | — |
| 2015-06-18 | $57.21 | $100.37 | 184,200 | — | — |
| 2015-06-17 | $56.39 | $98.93 | 212,900 | — | — |
| 2015-06-16 | $57.89 | $101.56 | 125,400 | — | — |
| 2015-06-15 | $57.48 | $100.84 | 323,500 | — | — |
| 2015-06-12 | $57.35 | $100.62 | 166,500 | — | — |
| 2015-06-11 | $57.24 | $100.42 | 157,300 | — | — |
| 2015-06-10 | $57.77 | $101.35 | 305,800 | — | — |
| 2015-06-09 | $56.55 | $99.21 | 175,000 | — | — |
| 2015-06-08 | $55.81 | $97.91 | 241,900 | — | — |
| 2015-06-05 | $55.86 | $97.59 | 256,300 | — | — |
| 2015-06-04 | $54.23 | $94.74 | 151,700 | — | — |
| 2015-06-03 | $54.71 | $95.58 | 254,500 | — | — |
| 2015-06-02 | $53.35 | $93.20 | 222,200 | — | — |
| 2015-06-01 | $51.83 | $90.55 | 112,700 | — | — |
| 2015-05-29 | $51.79 | $90.48 | 202,000 | — | — |
| 2015-05-28 | $52.31 | $91.39 | 163,400 | — | — |
| 2015-05-27 | $52.21 | $91.21 | 214,100 | — | — |
| 2015-05-26 | $51.45 | $89.88 | 198,800 | — | — |
| 2015-05-22 | $51.98 | $90.81 | 114,900 | — | — |
| 2015-05-21 | $52.41 | $91.56 | 136,900 | — | — |
| 2015-05-20 | $52.77 | $92.19 | 147,800 | — | — |
| 2015-05-19 | $53.15 | $92.85 | 209,100 | — | — |
| 2015-05-18 | $52.80 | $92.24 | 200,000 | — | — |
| 2015-05-15 | $51.70 | $90.32 | 323,400 | — | — |
| 2015-05-14 | $52.63 | $91.95 | 159,200 | — | — |
| 2015-05-13 | $52.38 | $91.51 | 115,900 | — | — |
| 2015-05-12 | $52.27 | $91.32 | 316,700 | — | — |
| 2015-05-11 | $52.14 | $91.09 | 119,700 | — | — |
| 2015-05-08 | $52.09 | $91.00 | 123,400 | — | — |
| 2015-05-07 | $52.20 | $91.20 | 204,200 | — | — |
| 2015-05-06 | $52.44 | $91.61 | 325,200 | — | — |
| 2015-05-05 | $51.99 | $90.83 | 310,100 | — | — |
| 2015-05-04 | $50.90 | $88.92 | 164,500 | — | — |
| 2015-05-01 | $49.93 | $87.23 | 193,200 | — | — |
| 2015-04-30 | $49.79 | $86.98 | 262,300 | — | — |
| 2015-04-29 | $50.84 | $88.82 | 361,100 | — | — |
| 2015-04-28 | $50.41 | $88.07 | 344,300 | — | — |
| 2015-04-27 | $52.43 | $91.60 | 210,900 | — | — |
| 2015-04-24 | $52.50 | $91.72 | 133,800 | — | — |
| 2015-04-23 | $53.25 | $93.03 | 83,700 | — | — |
| 2015-04-22 | $53.31 | $93.13 | 92,900 | — | — |
| 2015-04-21 | $53.02 | $92.63 | 60,000 | — | — |
| 2015-04-20 | $53.17 | $92.89 | 93,500 | — | — |
| 2015-04-17 | $52.78 | $92.21 | 111,600 | — | — |
| 2015-04-16 | $53.68 | $93.78 | 70,000 | — | — |
| 2015-04-15 | $53.74 | $93.89 | 139,300 | — | — |
| 2015-04-14 | $52.85 | $92.33 | 115,000 | — | — |
| 2015-04-13 | $53.41 | $93.31 | 98,200 | — | — |
| 2015-04-10 | $52.79 | $92.23 | 86,300 | — | — |
| 2015-04-09 | $52.33 | $91.42 | 94,900 | — | — |
| 2015-04-08 | $52.09 | $91.00 | 149,000 | — | — |
| 2015-04-07 | $51.82 | $90.53 | 122,400 | — | — |
| 2015-04-06 | $51.61 | $90.16 | 137,400 | — | — |
| 2015-04-02 | $52.50 | $91.72 | 216,500 | — | — |
| 2015-04-01 | $52.07 | $90.97 | 165,800 | — | — |
| 2015-03-31 | $52.89 | $92.40 | 151,000 | — | — |
| 2015-03-30 | $53.59 | $93.62 | 142,700 | — | — |
| 2015-03-27 | $52.13 | $91.07 | 180,400 | — | — |
| 2015-03-26 | $51.88 | $90.64 | 81,000 | — | — |
| 2015-03-25 | $51.45 | $89.88 | 181,700 | — | — |
| 2015-03-24 | $52.22 | $91.23 | 127,500 | — | — |
| 2015-03-23 | $52.05 | $90.93 | 170,700 | — | — |
| 2015-03-20 | $51.99 | $90.83 | 393,900 | — | — |
| 2015-03-19 | $51.83 | $90.55 | 132,200 | — | — |
| 2015-03-18 | $51.52 | $90.01 | 126,800 | — | — |
| 2015-03-17 | $52.12 | $91.06 | 149,600 | — | — |
| 2015-03-16 | $51.99 | $90.83 | 106,400 | — | — |
| 2015-03-13 | $51.87 | $90.62 | 149,000 | — | — |
| 2015-03-12 | $52.25 | $91.28 | 313,500 | — | — |
| 2015-03-11 | $51.13 | $89.33 | 134,100 | — | — |
| 2015-03-10 | $50.64 | $88.47 | 98,900 | — | — |
| 2015-03-09 | $51.89 | $90.65 | 215,900 | — | — |
| 2015-03-06 | $51.74 | $90.39 | 214,000 | — | — |
| 2015-03-05 | $51.84 | $90.16 | 154,600 | — | — |
| 2015-03-04 | $51.61 | $89.76 | 281,800 | — | — |
| 2015-03-03 | $51.55 | $89.65 | 193,200 | — | — |
| 2015-03-02 | $51.61 | $89.76 | 123,100 | — | — |
| 2015-02-27 | $51.54 | $89.63 | 156,500 | — | — |
| 2015-02-26 | $52.84 | $91.89 | 215,900 | — | — |
| 2015-02-25 | $52.83 | $91.88 | 137,300 | — | — |
| 2015-02-24 | $52.88 | $91.96 | 188,400 | — | — |
| 2015-02-23 | $52.46 | $91.23 | 117,900 | — | — |
| 2015-02-20 | $52.20 | $90.78 | 168,400 | — | — |
| 2015-02-19 | $51.24 | $89.11 | 113,000 | — | — |
| 2015-02-18 | $52.00 | $90.43 | 125,000 | — | — |
| 2015-02-17 | $53.16 | $92.45 | 103,500 | — | — |
| 2015-02-13 | $52.81 | $91.84 | 145,400 | — | — |
| 2015-02-12 | $52.79 | $91.81 | 222,300 | — | — |
| 2015-02-11 | $51.42 | $89.43 | 148,800 | — | — |
| 2015-02-10 | $52.31 | $90.97 | 133,400 | — | — |
| 2015-02-09 | $52.24 | $90.85 | 138,400 | — | — |
| 2015-02-06 | $53.10 | $92.35 | 283,100 | — | — |
| 2015-02-05 | $52.73 | $91.70 | 188,800 | — | — |
| 2015-02-04 | $51.11 | $88.89 | 180,700 | — | — |
| 2015-02-03 | $50.77 | $88.29 | 296,200 | — | — |
| 2015-02-02 | $49.59 | $86.24 | 400,900 | — | — |
| 2015-01-30 | $48.52 | $84.38 | 325,800 | — | — |
| 2015-01-29 | $48.60 | $84.52 | 390,800 | — | — |
| 2015-01-28 | $48.76 | $84.80 | 451,800 | — | — |
| 2015-01-27 | $52.03 | $90.49 | 226,000 | — | — |
| 2015-01-26 | $52.78 | $91.79 | 272,400 | — | — |
| 2015-01-23 | $52.47 | $91.25 | 171,500 | — | — |
| 2015-01-22 | $53.44 | $92.94 | 205,700 | — | — |
| 2015-01-21 | $50.43 | $87.70 | 181,300 | — | — |
| 2015-01-20 | $50.60 | $88.00 | 174,000 | — | — |
| 2015-01-16 | $51.24 | $89.11 | 196,400 | — | — |
| 2015-01-15 | $49.81 | $86.63 | 181,800 | — | — |
| 2015-01-14 | $50.56 | $87.93 | 165,700 | — | — |
| 2015-01-13 | $51.26 | $89.15 | 169,300 | — | — |
| 2015-01-12 | $51.40 | $89.39 | 203,600 | — | — |
| 2015-01-09 | $51.52 | $89.60 | 180,300 | — | — |
| 2015-01-08 | $53.24 | $92.59 | 279,400 | — | — |
| 2015-01-07 | $52.46 | $91.23 | 231,000 | — | — |
| 2015-01-06 | $52.24 | $90.85 | 258,800 | — | — |
| 2015-01-05 | $54.46 | $94.71 | 171,000 | — | — |
| 2015-01-02 | $56.09 | $97.55 | 201,000 | — | — |