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
- 2014-10-02 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 | $47.62 | $47.62 | 761,000 | — | — |
| 2015-12-30 | $48.93 | $48.93 | 486,000 | — | — |
| 2015-12-29 | $49.45 | $49.45 | 494,300 | — | — |
| 2015-12-28 | $48.77 | $48.77 | 484,500 | — | — |
| 2015-12-24 | $47.92 | $47.92 | 231,800 | — | — |
| 2015-12-23 | $49.57 | $49.57 | 628,500 | — | — |
| 2015-12-22 | $48.45 | $48.45 | 524,300 | — | — |
| 2015-12-21 | $47.98 | $47.98 | 1,001,400 | — | — |
| 2015-12-18 | $48.38 | $48.38 | 1,485,900 | — | — |
| 2015-12-17 | $46.87 | $46.87 | 477,900 | — | — |
| 2015-12-16 | $47.12 | $47.12 | 1,071,400 | — | — |
| 2015-12-15 | $45.95 | $45.95 | 757,600 | — | — |
| 2015-12-14 | $46.25 | $46.25 | 723,900 | — | — |
| 2015-12-11 | $44.73 | $44.73 | 465,400 | — | — |
| 2015-12-10 | $47.20 | $47.20 | 689,100 | — | — |
| 2015-12-09 | $45.20 | $45.20 | 1,335,600 | — | — |
| 2015-12-08 | $45.89 | $45.89 | 757,700 | — | — |
| 2015-12-07 | $44.75 | $44.75 | 1,531,900 | — | — |
| 2015-12-04 | $42.48 | $42.48 | 544,000 | — | — |
| 2015-12-03 | $41.03 | $41.03 | 935,500 | — | — |
| 2015-12-02 | $41.83 | $41.83 | 3,160,400 | — | — |
| 2015-12-01 | $37.93 | $37.93 | 1,409,100 | — | — |
| 2015-11-30 | $37.91 | $37.91 | 1,359,100 | — | — |
| 2015-11-27 | $38.16 | $38.16 | 393,600 | — | — |
| 2015-11-25 | $38.05 | $38.05 | 348,800 | — | — |
| 2015-11-24 | $38.12 | $38.12 | 836,300 | — | — |
| 2015-11-23 | $39.69 | $39.69 | 1,301,000 | — | — |
| 2015-11-20 | $37.28 | $37.28 | 936,700 | — | — |
| 2015-11-19 | $35.51 | $35.51 | 828,000 | — | — |
| 2015-11-18 | $35.78 | $35.78 | 1,434,800 | — | — |
| 2015-11-17 | $35.80 | $35.80 | 1,997,500 | — | — |
| 2015-11-16 | $37.28 | $37.28 | 1,358,000 | — | — |
| 2015-11-13 | $36.52 | $36.52 | 1,668,500 | — | — |
| 2015-11-12 | $38.91 | $38.91 | 1,831,200 | — | — |
| 2015-11-11 | $41.57 | $41.57 | 3,137,000 | — | — |
| 2015-11-10 | $39.43 | $39.43 | 7,939,300 | — | — |
| 2015-11-09 | $45.84 | $45.84 | 2,604,200 | — | — |
| 2015-11-06 | $44.12 | $44.12 | 1,154,200 | — | — |
| 2015-11-05 | $43.33 | $43.33 | 784,900 | — | — |
| 2015-11-04 | $44.51 | $44.51 | 723,600 | — | — |
| 2015-11-03 | $45.14 | $45.14 | 1,214,200 | — | — |
| 2015-11-02 | $43.60 | $43.60 | 886,900 | — | — |
| 2015-10-30 | $42.27 | $42.27 | 607,400 | — | — |
| 2015-10-29 | $42.94 | $42.94 | 1,158,100 | — | — |
| 2015-10-28 | $43.13 | $43.13 | 540,700 | — | — |
| 2015-10-27 | $41.65 | $41.65 | 697,300 | — | — |
| 2015-10-26 | $40.79 | $40.79 | 539,500 | — | — |
| 2015-10-23 | $41.27 | $41.27 | 737,200 | — | — |
| 2015-10-22 | $44.06 | $44.06 | 778,400 | — | — |
| 2015-10-21 | $44.96 | $44.96 | 935,100 | — | — |
| 2015-10-20 | $45.38 | $45.38 | 1,604,700 | — | — |
| 2015-10-19 | $44.91 | $44.91 | 1,217,800 | — | — |
| 2015-10-16 | $42.48 | $42.48 | 1,238,000 | — | — |
| 2015-10-15 | $40.79 | $40.79 | 595,900 | — | — |
| 2015-10-14 | $39.57 | $39.57 | 756,000 | — | — |
| 2015-10-13 | $38.79 | $38.79 | 479,300 | — | — |
| 2015-10-12 | $38.41 | $38.41 | 708,900 | — | — |
| 2015-10-09 | $39.07 | $39.07 | 605,900 | — | — |
| 2015-10-08 | $39.45 | $39.45 | 616,600 | — | — |
| 2015-10-07 | $38.26 | $38.26 | 853,000 | — | — |
| 2015-10-06 | $39.35 | $39.35 | 1,321,800 | — | — |
| 2015-10-05 | $38.10 | $38.10 | 1,200,600 | — | — |
| 2015-10-02 | $36.18 | $36.18 | 422,200 | — | — |
| 2015-10-01 | $35.85 | $35.85 | 1,992,800 | — | — |
| 2015-09-30 | $35.06 | $35.06 | 439,400 | — | — |
| 2015-09-29 | $34.17 | $34.17 | 585,200 | — | — |
| 2015-09-28 | $36.32 | $36.32 | 655,600 | — | — |
| 2015-09-25 | $36.00 | $36.00 | 833,900 | — | — |
| 2015-09-24 | $35.17 | $35.17 | 764,300 | — | — |
| 2015-09-23 | $35.65 | $35.65 | 682,600 | — | — |
| 2015-09-22 | $34.53 | $34.53 | 1,054,800 | — | — |
| 2015-09-21 | $33.99 | $33.99 | 675,900 | — | — |
| 2015-09-18 | $34.14 | $34.14 | 1,412,800 | — | — |
| 2015-09-17 | $33.80 | $33.80 | 628,800 | — | — |
| 2015-09-16 | $33.56 | $33.56 | 1,372,200 | — | — |
| 2015-09-15 | $32.75 | $32.75 | 1,185,800 | — | — |
| 2015-09-14 | $32.58 | $32.58 | 1,242,800 | — | — |
| 2015-09-11 | $33.05 | $33.05 | 1,837,000 | — | — |
| 2015-09-10 | $35.36 | $35.36 | 1,142,600 | — | — |
| 2015-09-09 | $36.88 | $36.88 | 1,649,500 | — | — |
| 2015-09-08 | $37.59 | $37.59 | 1,893,100 | — | — |
| 2015-09-04 | $35.21 | $35.21 | 1,124,400 | — | — |
| 2015-09-03 | $34.91 | $34.91 | 1,030,000 | — | — |
| 2015-09-02 | $36.27 | $36.27 | 1,992,800 | — | — |
| 2015-09-01 | $36.45 | $36.45 | 3,140,300 | — | — |
| 2015-08-31 | $37.30 | $37.30 | 3,694,400 | — | — |
| 2015-08-28 | $42.22 | $42.22 | 740,400 | — | — |
| 2015-08-27 | $41.74 | $41.74 | 989,500 | — | — |
| 2015-08-26 | $43.05 | $43.05 | 1,255,900 | — | — |
| 2015-08-25 | $42.32 | $42.32 | 1,449,000 | — | — |
| 2015-08-24 | $40.97 | $40.97 | 1,471,400 | — | — |
| 2015-08-21 | $43.83 | $43.83 | 1,329,500 | — | — |
| 2015-08-20 | $43.22 | $43.22 | 1,496,500 | — | — |
| 2015-08-19 | $43.89 | $43.89 | 1,997,600 | — | — |
| 2015-08-18 | $45.11 | $45.11 | 5,630,300 | — | — |
| 2015-08-17 | $50.39 | $50.39 | 1,819,000 | — | — |
| 2015-08-14 | $49.53 | $49.53 | 3,533,200 | — | — |
| 2015-08-13 | $53.58 | $53.58 | 6,591,300 | — | — |
| 2015-08-12 | $48.95 | $48.95 | 7,211,200 | — | — |
| 2015-08-11 | $38.17 | $38.17 | 1,596,300 | — | — |
| 2015-08-10 | $38.13 | $38.13 | 1,566,200 | — | — |
| 2015-08-07 | $36.52 | $36.52 | 758,800 | — | — |
| 2015-08-06 | $37.15 | $37.15 | 697,000 | — | — |
| 2015-08-05 | $39.57 | $39.57 | 470,400 | — | — |
| 2015-08-04 | $38.78 | $38.78 | 1,002,000 | — | — |
| 2015-08-03 | $36.76 | $36.76 | 582,600 | — | — |
| 2015-07-31 | $37.31 | $37.31 | 559,100 | — | — |
| 2015-07-30 | $37.09 | $37.09 | 291,200 | — | — |
| 2015-07-29 | $37.74 | $37.74 | 443,300 | — | — |
| 2015-07-28 | $37.86 | $37.86 | 482,800 | — | — |
| 2015-07-27 | $37.16 | $37.16 | 444,200 | — | — |
| 2015-07-24 | $39.28 | $39.28 | 498,400 | — | — |
| 2015-07-23 | $38.81 | $38.81 | 489,600 | — | — |
| 2015-07-22 | $38.02 | $38.02 | 956,200 | — | — |
| 2015-07-21 | $38.87 | $38.87 | 387,700 | — | — |
| 2015-07-20 | $39.64 | $39.64 | 613,000 | — | — |
| 2015-07-17 | $38.98 | $38.98 | 921,400 | — | — |
| 2015-07-16 | $37.23 | $37.23 | 711,300 | — | — |
| 2015-07-15 | $37.14 | $37.14 | 381,300 | — | — |
| 2015-07-14 | $38.13 | $38.13 | 583,700 | — | — |
| 2015-07-13 | $38.15 | $38.15 | 474,400 | — | — |
| 2015-07-10 | $37.35 | $37.35 | 978,100 | — | — |
| 2015-07-09 | $36.32 | $36.32 | 663,400 | — | — |
| 2015-07-08 | $35.45 | $35.45 | 307,400 | — | — |
| 2015-07-07 | $37.01 | $37.01 | 302,200 | — | — |
| 2015-07-06 | $36.90 | $36.90 | 364,200 | — | — |
| 2015-07-02 | $37.70 | $37.70 | 695,800 | — | — |
| 2015-07-01 | $37.98 | $37.98 | 710,500 | — | — |
| 2015-06-30 | $37.64 | $37.64 | 529,900 | — | — |
| 2015-06-29 | $36.79 | $36.79 | 499,800 | — | — |
| 2015-06-26 | $38.18 | $38.18 | 1,173,500 | — | — |
| 2015-06-25 | $37.24 | $37.24 | 1,031,000 | — | — |
| 2015-06-24 | $37.36 | $37.36 | 272,000 | — | — |
| 2015-06-23 | $37.94 | $37.94 | 609,900 | — | — |
| 2015-06-22 | $38.79 | $38.79 | 838,900 | — | — |
| 2015-06-19 | $37.97 | $37.97 | 1,177,100 | — | — |
| 2015-06-18 | $37.53 | $37.53 | 2,092,300 | — | — |
| 2015-06-17 | $34.81 | $34.81 | 961,900 | — | — |
| 2015-06-16 | $34.28 | $34.28 | 600,800 | — | — |
| 2015-06-15 | $33.16 | $33.16 | 816,200 | — | — |
| 2015-06-12 | $34.18 | $34.18 | 535,000 | — | — |
| 2015-06-11 | $34.09 | $34.09 | 507,500 | — | — |
| 2015-06-10 | $34.07 | $34.07 | 1,144,400 | — | — |
| 2015-06-09 | $33.71 | $33.71 | 453,200 | — | — |
| 2015-06-08 | $33.55 | $33.55 | 543,700 | — | — |
| 2015-06-05 | $33.06 | $33.06 | 920,700 | — | — |
| 2015-06-04 | $30.64 | $30.64 | 469,800 | — | — |
| 2015-06-03 | $30.74 | $30.74 | 730,000 | — | — |
| 2015-06-02 | $29.26 | $29.26 | 554,400 | — | — |
| 2015-06-01 | $28.81 | $28.81 | 940,400 | — | — |
| 2015-05-29 | $29.89 | $29.89 | 623,700 | — | — |
| 2015-05-28 | $29.18 | $29.18 | 481,000 | — | — |
| 2015-05-27 | $29.52 | $29.52 | 428,200 | — | — |
| 2015-05-26 | $29.65 | $29.65 | 599,400 | — | — |
| 2015-05-22 | $30.89 | $30.89 | 551,300 | — | — |
| 2015-05-21 | $29.95 | $29.95 | 1,405,800 | — | — |
| 2015-05-20 | $28.34 | $28.34 | 841,600 | — | — |
| 2015-05-19 | $28.65 | $28.65 | 531,800 | — | — |
| 2015-05-18 | $28.32 | $28.32 | 925,800 | — | — |
| 2015-05-15 | $29.05 | $29.05 | 1,107,500 | — | — |
| 2015-05-14 | $28.51 | $28.51 | 769,400 | — | — |
| 2015-05-13 | $28.80 | $28.80 | 989,200 | — | — |
| 2015-05-12 | $29.99 | $29.99 | 1,690,900 | — | — |
| 2015-05-11 | $30.01 | $30.01 | 4,248,800 | — | — |
| 2015-05-08 | $30.78 | $30.78 | 2,409,300 | — | — |
| 2015-05-07 | $28.55 | $28.55 | 682,600 | — | — |
| 2015-05-06 | $27.76 | $27.76 | 1,089,800 | — | — |
| 2015-05-05 | $29.33 | $29.33 | 314,100 | — | — |
| 2015-05-04 | $29.56 | $29.56 | 970,000 | — | — |
| 2015-05-01 | $30.03 | $30.03 | 1,304,900 | — | — |
| 2015-04-30 | $32.12 | $32.12 | 697,100 | — | — |
| 2015-04-29 | $33.10 | $33.10 | 542,100 | — | — |
| 2015-04-28 | $32.96 | $32.96 | 816,200 | — | — |
| 2015-04-27 | $33.84 | $33.84 | 656,300 | — | — |
| 2015-04-24 | $32.74 | $32.74 | 487,700 | — | — |
| 2015-04-23 | $33.07 | $33.07 | 253,200 | — | — |
| 2015-04-22 | $32.32 | $32.32 | 359,100 | — | — |
| 2015-04-21 | $32.60 | $32.60 | 355,200 | — | — |
| 2015-04-20 | $32.15 | $32.15 | 639,500 | — | — |
| 2015-04-17 | $32.07 | $32.07 | 725,100 | — | — |
| 2015-04-16 | $34.53 | $34.53 | 459,800 | — | — |
| 2015-04-15 | $33.79 | $33.79 | 305,400 | — | — |
| 2015-04-14 | $34.06 | $34.06 | 523,400 | — | — |
| 2015-04-13 | $34.15 | $34.15 | 919,300 | — | — |
| 2015-04-10 | $33.72 | $33.72 | 1,068,000 | — | — |
| 2015-04-09 | $32.78 | $32.78 | 322,800 | — | — |
| 2015-04-08 | $32.92 | $32.92 | 1,154,700 | — | — |
| 2015-04-07 | $31.74 | $31.74 | 629,000 | — | — |
| 2015-04-06 | $31.56 | $31.56 | 773,200 | — | — |
| 2015-04-02 | $30.81 | $30.81 | 358,500 | — | — |
| 2015-04-01 | $31.36 | $31.36 | 895,300 | — | — |
| 2015-03-31 | $32.12 | $32.12 | 1,016,900 | — | — |
| 2015-03-30 | $33.46 | $33.46 | 323,700 | — | — |
| 2015-03-27 | $32.33 | $32.33 | 454,100 | — | — |
| 2015-03-26 | $31.25 | $31.25 | 317,100 | — | — |
| 2015-03-25 | $30.87 | $30.87 | 732,300 | — | — |
| 2015-03-24 | $31.40 | $31.40 | 790,200 | — | — |
| 2015-03-23 | $32.22 | $32.22 | 554,600 | — | — |
| 2015-03-20 | $31.94 | $31.94 | 1,400,000 | — | — |
| 2015-03-19 | $33.07 | $33.07 | 755,500 | — | — |
| 2015-03-18 | $31.26 | $31.26 | 589,700 | — | — |
| 2015-03-17 | $30.85 | $30.85 | 630,700 | — | — |
| 2015-03-16 | $32.48 | $32.48 | 1,161,100 | — | — |
| 2015-03-13 | $32.45 | $32.45 | 2,756,000 | — | — |
| 2015-03-12 | $29.87 | $29.87 | 598,200 | — | — |
| 2015-03-11 | $28.57 | $28.57 | 539,100 | — | — |
| 2015-03-10 | $28.26 | $28.26 | 620,100 | — | — |
| 2015-03-09 | $29.04 | $29.04 | 579,600 | — | — |
| 2015-03-06 | $28.81 | $28.81 | 1,679,600 | — | — |
| 2015-03-05 | $27.78 | $27.78 | 1,372,900 | — | — |
| 2015-03-04 | $28.90 | $28.90 | 5,394,600 | — | — |
| 2015-03-03 | $25.25 | $25.25 | 1,706,400 | — | — |
| 2015-03-02 | $23.56 | $23.56 | 769,400 | — | — |
| 2015-02-27 | $23.35 | $23.35 | 345,300 | — | — |
| 2015-02-26 | $23.50 | $23.50 | 384,300 | — | — |
| 2015-02-25 | $23.67 | $23.67 | 447,500 | — | — |
| 2015-02-24 | $24.12 | $24.12 | 359,100 | — | — |
| 2015-02-23 | $24.43 | $24.43 | 1,086,000 | — | — |
| 2015-02-20 | $24.53 | $24.53 | 1,025,000 | — | — |
| 2015-02-19 | $23.45 | $23.45 | 682,500 | — | — |
| 2015-02-18 | $22.28 | $22.28 | 401,100 | — | — |
| 2015-02-17 | $22.18 | $22.18 | 575,600 | — | — |
| 2015-02-13 | $21.96 | $21.96 | 411,900 | — | — |
| 2015-02-12 | $22.97 | $22.97 | 1,242,600 | — | — |
| 2015-02-11 | $22.00 | $22.00 | 510,500 | — | — |
| 2015-02-10 | $21.46 | $21.46 | 475,900 | — | — |
| 2015-02-09 | $21.17 | $21.17 | 234,900 | — | — |
| 2015-02-06 | $21.40 | $21.40 | 506,400 | — | — |
| 2015-02-05 | $21.87 | $21.87 | 816,000 | — | — |
| 2015-02-04 | $21.04 | $21.04 | 275,900 | — | — |
| 2015-02-03 | $21.32 | $21.32 | 441,200 | — | — |
| 2015-02-02 | $20.09 | $20.09 | 335,300 | — | — |
| 2015-01-30 | $19.56 | $19.56 | 570,300 | — | — |
| 2015-01-29 | $19.12 | $19.12 | 513,400 | — | — |
| 2015-01-28 | $19.34 | $19.34 | 396,000 | — | — |
| 2015-01-27 | $20.00 | $20.00 | 652,400 | — | — |
| 2015-01-26 | $20.11 | $20.11 | 518,600 | — | — |
| 2015-01-23 | $20.45 | $20.45 | 674,600 | — | — |
| 2015-01-22 | $20.52 | $20.52 | 721,900 | — | — |
| 2015-01-21 | $21.21 | $21.21 | 432,900 | — | — |
| 2015-01-20 | $21.35 | $21.35 | 656,800 | — | — |
| 2015-01-16 | $22.50 | $22.50 | 512,200 | — | — |
| 2015-01-15 | $23.28 | $23.28 | 1,500,700 | — | — |
| 2015-01-14 | $22.22 | $22.22 | 1,026,900 | — | — |
| 2015-01-13 | $22.21 | $22.21 | 660,500 | — | — |
| 2015-01-12 | $21.82 | $21.82 | 875,800 | — | — |
| 2015-01-09 | $20.90 | $20.90 | 859,500 | — | — |
| 2015-01-08 | $21.40 | $21.40 | 694,000 | — | — |
| 2015-01-07 | $22.34 | $22.34 | 899,100 | — | — |
| 2015-01-06 | $22.60 | $22.60 | 1,012,000 | — | — |
| 2015-01-05 | $22.02 | $22.02 | 596,600 | — | — |
| 2015-01-02 | $20.78 | $20.78 | 325,300 | — | — |