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 | $46.75 | $93.55 | 173,800 | — | — |
| 2015-12-30 | $47.93 | $95.91 | 186,300 | — | — |
| 2015-12-29 | $48.40 | $96.85 | 148,500 | — | — |
| 2015-12-28 | $47.48 | $95.01 | 132,400 | — | — |
| 2015-12-24 | $47.48 | $95.01 | 71,900 | — | — |
| 2015-12-23 | $46.90 | $93.85 | 100,700 | — | — |
| 2015-12-22 | $46.44 | $92.93 | 146,300 | — | — |
| 2015-12-21 | $46.48 | $93.01 | 157,500 | — | — |
| 2015-12-18 | $45.82 | $91.69 | 1,425,700 | — | — |
| 2015-12-17 | $46.66 | $93.37 | 246,200 | — | — |
| 2015-12-16 | $46.77 | $93.59 | 382,800 | — | — |
| 2015-12-15 | $46.46 | $92.97 | 261,500 | — | — |
| 2015-12-14 | $44.91 | $89.87 | 238,000 | — | — |
| 2015-12-11 | $44.53 | $89.11 | 259,100 | — | — |
| 2015-12-10 | $46.48 | $93.01 | 192,700 | — | — |
| 2015-12-09 | $46.52 | $93.09 | 228,800 | — | — |
| 2015-12-08 | $47.00 | $94.05 | 144,600 | — | — |
| 2015-12-07 | $47.84 | $95.73 | 222,100 | — | — |
| 2015-12-04 | $48.49 | $97.03 | 158,000 | — | — |
| 2015-12-03 | $47.91 | $95.87 | 296,000 | — | — |
| 2015-12-02 | $47.71 | $95.47 | 180,600 | — | — |
| 2015-12-01 | $49.10 | $98.25 | 149,500 | — | — |
| 2015-11-30 | $49.00 | $98.05 | 115,300 | — | — |
| 2015-11-27 | $48.82 | $97.69 | 33,500 | — | — |
| 2015-11-25 | $48.63 | $97.31 | 67,200 | — | — |
| 2015-11-24 | $48.53 | $97.11 | 111,300 | — | — |
| 2015-11-23 | $48.57 | $97.19 | 104,200 | — | — |
| 2015-11-20 | $48.54 | $97.13 | 166,300 | — | — |
| 2015-11-19 | $48.05 | $96.15 | 124,200 | — | — |
| 2015-11-18 | $48.13 | $96.31 | 156,200 | — | — |
| 2015-11-17 | $47.54 | $95.13 | 142,900 | — | — |
| 2015-11-16 | $47.47 | $94.99 | 125,200 | — | — |
| 2015-11-13 | $46.55 | $93.15 | 137,700 | — | — |
| 2015-11-12 | $47.19 | $94.43 | 95,700 | — | — |
| 2015-11-11 | $48.38 | $96.81 | 102,300 | — | — |
| 2015-11-10 | $48.81 | $97.67 | 116,600 | — | — |
| 2015-11-09 | $48.79 | $97.63 | 164,900 | — | — |
| 2015-11-06 | $49.64 | $99.33 | 255,100 | — | — |
| 2015-11-05 | $47.23 | $94.51 | 96,100 | — | — |
| 2015-11-04 | $46.41 | $92.87 | 108,500 | — | — |
| 2015-11-03 | $46.32 | $92.69 | 146,000 | — | — |
| 2015-11-02 | $45.53 | $91.11 | 129,600 | — | — |
| 2015-10-30 | $44.21 | $88.47 | 116,000 | — | — |
| 2015-10-29 | $45.67 | $91.39 | 96,100 | — | — |
| 2015-10-28 | $46.25 | $91.77 | 120,300 | — | — |
| 2015-10-27 | $44.43 | $88.16 | 92,300 | — | — |
| 2015-10-26 | $44.86 | $89.01 | 101,800 | — | — |
| 2015-10-23 | $45.02 | $89.33 | 170,500 | — | — |
| 2015-10-22 | $44.19 | $87.68 | 209,500 | — | — |
| 2015-10-21 | $43.06 | $85.44 | 165,800 | — | — |
| 2015-10-20 | $43.75 | $86.81 | 140,900 | — | — |
| 2015-10-19 | $43.47 | $86.25 | 126,700 | — | — |
| 2015-10-16 | $43.42 | $86.15 | 100,200 | — | — |
| 2015-10-15 | $43.21 | $85.73 | 170,300 | — | — |
| 2015-10-14 | $42.96 | $85.24 | 302,300 | — | — |
| 2015-10-13 | $44.23 | $87.76 | 151,900 | — | — |
| 2015-10-12 | $45.21 | $89.70 | 94,900 | — | — |
| 2015-10-09 | $45.12 | $89.52 | 178,100 | — | — |
| 2015-10-08 | $45.90 | $91.07 | 125,200 | — | — |
| 2015-10-07 | $45.47 | $90.22 | 126,200 | — | — |
| 2015-10-06 | $44.45 | $88.20 | 93,000 | — | — |
| 2015-10-05 | $44.61 | $88.51 | 91,000 | — | — |
| 2015-10-02 | $43.77 | $86.85 | 191,800 | — | — |
| 2015-10-01 | $44.25 | $87.80 | 204,000 | — | — |
| 2015-09-30 | $44.44 | $88.18 | 158,800 | — | — |
| 2015-09-29 | $43.87 | $87.04 | 137,800 | — | — |
| 2015-09-28 | $44.19 | $87.68 | 141,400 | — | — |
| 2015-09-25 | $44.81 | $88.91 | 94,300 | — | — |
| 2015-09-24 | $44.56 | $88.41 | 83,400 | — | — |
| 2015-09-23 | $44.04 | $87.38 | 240,400 | — | — |
| 2015-09-22 | $43.57 | $86.45 | 98,100 | — | — |
| 2015-09-21 | $43.94 | $87.18 | 77,100 | — | — |
| 2015-09-18 | $43.00 | $85.32 | 295,000 | — | — |
| 2015-09-17 | $44.14 | $87.58 | 192,900 | — | — |
| 2015-09-16 | $44.90 | $89.09 | 73,000 | — | — |
| 2015-09-15 | $44.93 | $89.15 | 97,200 | — | — |
| 2015-09-14 | $44.29 | $87.88 | 117,700 | — | — |
| 2015-09-11 | $44.44 | $88.18 | 91,800 | — | — |
| 2015-09-10 | $44.86 | $89.01 | 86,700 | — | — |
| 2015-09-09 | $44.92 | $89.13 | 236,900 | — | — |
| 2015-09-08 | $45.02 | $89.33 | 181,700 | — | — |
| 2015-09-04 | $44.16 | $87.62 | 135,700 | — | — |
| 2015-09-03 | $44.12 | $87.54 | 207,200 | — | — |
| 2015-09-02 | $43.67 | $86.65 | 190,400 | — | — |
| 2015-09-01 | $43.59 | $86.49 | 171,500 | — | — |
| 2015-08-31 | $45.14 | $89.56 | 165,500 | — | — |
| 2015-08-28 | $44.65 | $88.59 | 141,000 | — | — |
| 2015-08-27 | $44.58 | $88.45 | 147,800 | — | — |
| 2015-08-26 | $44.17 | $87.64 | 201,700 | — | — |
| 2015-08-25 | $43.15 | $85.62 | 164,600 | — | — |
| 2015-08-24 | $43.88 | $87.06 | 226,800 | — | — |
| 2015-08-21 | $46.31 | $91.89 | 220,700 | — | — |
| 2015-08-20 | $46.78 | $92.82 | 138,400 | — | — |
| 2015-08-19 | $48.06 | $95.36 | 143,100 | — | — |
| 2015-08-18 | $48.65 | $96.53 | 92,200 | — | — |
| 2015-08-17 | $48.81 | $96.85 | 163,800 | — | — |
| 2015-08-14 | $48.78 | $96.79 | 93,500 | — | — |
| 2015-08-13 | $48.11 | $95.46 | 112,600 | — | — |
| 2015-08-12 | $48.08 | $95.40 | 107,900 | — | — |
| 2015-08-11 | $49.01 | $97.24 | 79,700 | — | — |
| 2015-08-10 | $49.82 | $98.85 | 175,100 | — | — |
| 2015-08-07 | $48.52 | $96.27 | 295,600 | — | — |
| 2015-08-06 | $48.73 | $96.69 | 147,400 | — | — |
| 2015-08-05 | $49.35 | $97.92 | 85,700 | — | — |
| 2015-08-04 | $49.02 | $97.26 | 133,100 | — | — |
| 2015-08-03 | $48.91 | $97.04 | 90,600 | — | — |
| 2015-07-31 | $48.98 | $97.18 | 122,200 | — | — |
| 2015-07-30 | $48.91 | $97.04 | 92,600 | — | — |
| 2015-07-29 | $48.81 | $96.09 | 176,200 | — | — |
| 2015-07-28 | $49.02 | $96.51 | 204,300 | — | — |
| 2015-07-27 | $49.36 | $97.18 | 102,500 | — | — |
| 2015-07-24 | $49.72 | $97.88 | 150,300 | — | — |
| 2015-07-23 | $50.41 | $99.24 | 241,000 | — | — |
| 2015-07-22 | $51.23 | $100.86 | 112,900 | — | — |
| 2015-07-21 | $50.82 | $100.05 | 129,000 | — | — |
| 2015-07-20 | $51.52 | $101.43 | 142,400 | — | — |
| 2015-07-17 | $50.96 | $100.32 | 133,700 | — | — |
| 2015-07-16 | $51.46 | $101.31 | 192,100 | — | — |
| 2015-07-15 | $51.37 | $101.13 | 221,300 | — | — |
| 2015-07-14 | $51.90 | $102.18 | 135,400 | — | — |
| 2015-07-13 | $51.79 | $101.96 | 244,900 | — | — |
| 2015-07-10 | $51.79 | $101.96 | 206,200 | — | — |
| 2015-07-09 | $51.03 | $100.46 | 172,400 | — | — |
| 2015-07-08 | $50.59 | $99.60 | 218,100 | — | — |
| 2015-07-07 | $50.54 | $99.50 | 282,600 | — | — |
| 2015-07-06 | $51.10 | $100.60 | 142,600 | — | — |
| 2015-07-02 | $50.39 | $99.20 | 158,000 | — | — |
| 2015-07-01 | $51.28 | $100.95 | 137,300 | — | — |
| 2015-06-30 | $50.65 | $99.71 | 94,000 | — | — |
| 2015-06-29 | $50.54 | $99.50 | 191,800 | — | — |
| 2015-06-26 | $51.50 | $101.39 | 698,300 | — | — |
| 2015-06-25 | $51.69 | $101.76 | 168,500 | — | — |
| 2015-06-24 | $51.14 | $100.68 | 362,400 | — | — |
| 2015-06-23 | $51.46 | $101.31 | 176,800 | — | — |
| 2015-06-22 | $50.63 | $99.68 | 166,800 | — | — |
| 2015-06-19 | $49.73 | $97.90 | 510,300 | — | — |
| 2015-06-18 | $49.36 | $97.18 | 155,100 | — | — |
| 2015-06-17 | $49.19 | $96.84 | 206,300 | — | — |
| 2015-06-16 | $50.08 | $98.59 | 118,000 | — | — |
| 2015-06-15 | $49.69 | $97.82 | 206,200 | — | — |
| 2015-06-12 | $50.10 | $98.63 | 242,300 | — | — |
| 2015-06-11 | $49.30 | $97.06 | 108,100 | — | — |
| 2015-06-10 | $49.50 | $97.45 | 179,500 | — | — |
| 2015-06-09 | $48.86 | $96.19 | 129,000 | — | — |
| 2015-06-08 | $48.27 | $95.03 | 160,500 | — | — |
| 2015-06-05 | $47.98 | $94.46 | 243,300 | — | — |
| 2015-06-04 | $47.14 | $92.80 | 170,400 | — | — |
| 2015-06-03 | $47.29 | $93.10 | 218,700 | — | — |
| 2015-06-02 | $46.25 | $91.05 | 158,200 | — | — |
| 2015-06-01 | $45.60 | $89.77 | 206,000 | — | — |
| 2015-05-29 | $45.76 | $90.09 | 217,900 | — | — |
| 2015-05-28 | $45.88 | $90.32 | 118,200 | — | — |
| 2015-05-27 | $45.59 | $89.75 | 90,300 | — | — |
| 2015-05-26 | $45.14 | $88.87 | 149,100 | — | — |
| 2015-05-22 | $45.37 | $89.32 | 133,200 | — | — |
| 2015-05-21 | $45.53 | $89.63 | 184,600 | — | — |
| 2015-05-20 | $45.76 | $90.09 | 138,400 | — | — |
| 2015-05-19 | $45.66 | $89.89 | 188,900 | — | — |
| 2015-05-18 | $44.90 | $88.39 | 196,300 | — | — |
| 2015-05-15 | $44.13 | $86.88 | 173,700 | — | — |
| 2015-05-14 | $44.92 | $88.43 | 241,200 | — | — |
| 2015-05-13 | $44.48 | $87.57 | 99,800 | — | — |
| 2015-05-12 | $44.44 | $87.49 | 97,000 | — | — |
| 2015-05-11 | $44.30 | $87.21 | 151,400 | — | — |
| 2015-05-08 | $44.06 | $86.74 | 135,000 | — | — |
| 2015-05-07 | $43.96 | $86.54 | 150,900 | — | — |
| 2015-05-06 | $43.91 | $86.45 | 100,700 | — | — |
| 2015-05-05 | $43.58 | $85.80 | 135,500 | — | — |
| 2015-05-04 | $43.76 | $86.15 | 114,600 | — | — |
| 2015-05-01 | $43.19 | $85.03 | 212,300 | — | — |
| 2015-04-30 | $43.55 | $85.74 | 213,100 | — | — |
| 2015-04-29 | $44.43 | $86.72 | 180,300 | — | — |
| 2015-04-28 | $44.18 | $86.23 | 204,000 | — | — |
| 2015-04-27 | $43.41 | $84.73 | 142,700 | — | — |
| 2015-04-24 | $43.71 | $85.32 | 114,500 | — | — |
| 2015-04-23 | $44.23 | $86.33 | 103,600 | — | — |
| 2015-04-22 | $44.39 | $86.64 | 78,900 | — | — |
| 2015-04-21 | $44.02 | $85.92 | 146,700 | — | — |
| 2015-04-20 | $44.52 | $86.90 | 130,600 | — | — |
| 2015-04-17 | $44.28 | $86.43 | 261,700 | — | — |
| 2015-04-16 | $44.63 | $87.11 | 282,400 | — | — |
| 2015-04-15 | $44.15 | $86.17 | 280,700 | — | — |
| 2015-04-14 | $43.64 | $85.18 | 98,500 | — | — |
| 2015-04-13 | $43.84 | $85.57 | 94,200 | — | — |
| 2015-04-10 | $43.18 | $84.28 | 136,000 | — | — |
| 2015-04-09 | $42.94 | $83.81 | 86,600 | — | — |
| 2015-04-08 | $42.95 | $83.83 | 74,700 | — | — |
| 2015-04-07 | $42.90 | $83.73 | 111,100 | — | — |
| 2015-04-06 | $42.93 | $83.79 | 106,600 | — | — |
| 2015-04-02 | $43.09 | $84.11 | 118,900 | — | — |
| 2015-04-01 | $42.70 | $83.34 | 241,800 | — | — |
| 2015-03-31 | $43.21 | $84.34 | 143,600 | — | — |
| 2015-03-30 | $43.54 | $84.98 | 169,000 | — | — |
| 2015-03-27 | $42.94 | $83.81 | 179,300 | — | — |
| 2015-03-26 | $43.34 | $84.59 | 94,200 | — | — |
| 2015-03-25 | $43.09 | $84.11 | 146,100 | — | — |
| 2015-03-24 | $43.80 | $85.49 | 215,600 | — | — |
| 2015-03-23 | $44.17 | $86.21 | 99,100 | — | — |
| 2015-03-20 | $44.58 | $87.01 | 516,100 | — | — |
| 2015-03-19 | $43.89 | $85.67 | 221,600 | — | — |
| 2015-03-18 | $43.59 | $85.08 | 169,600 | — | — |
| 2015-03-17 | $43.87 | $85.63 | 100,400 | — | — |
| 2015-03-16 | $43.55 | $85.00 | 106,500 | — | — |
| 2015-03-13 | $43.47 | $84.85 | 112,500 | — | — |
| 2015-03-12 | $44.07 | $86.02 | 157,800 | — | — |
| 2015-03-11 | $42.62 | $83.19 | 113,800 | — | — |
| 2015-03-10 | $42.51 | $82.97 | 134,400 | — | — |
| 2015-03-09 | $43.95 | $85.78 | 139,600 | — | — |
| 2015-03-06 | $43.54 | $84.98 | 159,200 | — | — |
| 2015-03-05 | $43.08 | $84.09 | 84,200 | — | — |
| 2015-03-04 | $42.80 | $83.54 | 81,100 | — | — |
| 2015-03-03 | $43.14 | $84.20 | 100,300 | — | — |
| 2015-03-02 | $43.51 | $84.93 | 131,600 | — | — |
| 2015-02-27 | $43.07 | $84.07 | 73,200 | — | — |
| 2015-02-26 | $43.63 | $85.16 | 88,000 | — | — |
| 2015-02-25 | $43.32 | $84.55 | 102,700 | — | — |
| 2015-02-24 | $43.33 | $84.57 | 91,900 | — | — |
| 2015-02-23 | $43.22 | $84.36 | 91,400 | — | — |
| 2015-02-20 | $43.25 | $84.42 | 127,000 | — | — |
| 2015-02-19 | $42.81 | $83.56 | 124,900 | — | — |
| 2015-02-18 | $43.11 | $84.14 | 82,800 | — | — |
| 2015-02-17 | $43.92 | $85.73 | 143,800 | — | — |
| 2015-02-13 | $43.59 | $85.08 | 176,600 | — | — |
| 2015-02-12 | $43.12 | $84.16 | 145,100 | — | — |
| 2015-02-11 | $42.38 | $82.72 | 60,100 | — | — |
| 2015-02-10 | $42.84 | $83.62 | 101,800 | — | — |
| 2015-02-09 | $42.79 | $83.52 | 124,000 | — | — |
| 2015-02-06 | $43.68 | $85.26 | 170,500 | — | — |
| 2015-02-05 | $43.33 | $84.57 | 106,400 | — | — |
| 2015-02-04 | $42.29 | $82.54 | 95,500 | — | — |
| 2015-02-03 | $42.97 | $83.87 | 161,200 | — | — |
| 2015-02-02 | $42.21 | $82.39 | 180,200 | — | — |
| 2015-01-30 | $40.68 | $79.40 | 186,600 | — | — |
| 2015-01-29 | $41.74 | $81.47 | 184,700 | — | — |
| 2015-01-28 | $42.04 | $81.31 | 150,700 | — | — |
| 2015-01-27 | $43.10 | $83.36 | 141,800 | — | — |
| 2015-01-26 | $43.54 | $84.22 | 144,100 | — | — |
| 2015-01-23 | $43.18 | $83.52 | 150,200 | — | — |
| 2015-01-22 | $43.72 | $84.56 | 208,000 | — | — |
| 2015-01-21 | $42.13 | $81.49 | 145,200 | — | — |
| 2015-01-20 | $42.90 | $82.98 | 228,300 | — | — |
| 2015-01-16 | $43.65 | $84.43 | 250,300 | — | — |
| 2015-01-15 | $43.57 | $84.27 | 162,200 | — | — |
| 2015-01-14 | $44.33 | $85.74 | 146,300 | — | — |
| 2015-01-13 | $44.89 | $86.83 | 178,500 | — | — |
| 2015-01-12 | $45.22 | $87.47 | 201,200 | — | — |
| 2015-01-09 | $45.52 | $88.05 | 100,200 | — | — |
| 2015-01-08 | $47.15 | $91.20 | 103,300 | — | — |
| 2015-01-07 | $46.53 | $90.00 | 110,200 | — | — |
| 2015-01-06 | $46.22 | $89.40 | 127,500 | — | — |
| 2015-01-05 | $47.37 | $91.62 | 140,900 | — | — |
| 2015-01-02 | $48.44 | $93.69 | 94,600 | — | — |