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
- 1986-08-21 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 | $49.67 | $68.44 | 115,300 | — | — |
| 2015-12-30 | $50.34 | $69.36 | 89,300 | — | — |
| 2015-12-29 | $51.30 | $70.69 | 114,900 | — | — |
| 2015-12-28 | $50.89 | $70.12 | 62,400 | — | — |
| 2015-12-24 | $51.10 | $70.41 | 60,600 | — | — |
| 2015-12-23 | $51.17 | $70.51 | 83,300 | — | — |
| 2015-12-22 | $50.76 | $69.94 | 126,800 | — | — |
| 2015-12-21 | $50.23 | $69.21 | 101,200 | — | — |
| 2015-12-18 | $50.13 | $69.07 | 569,600 | — | — |
| 2015-12-17 | $52.16 | $71.87 | 99,000 | — | — |
| 2015-12-16 | $53.20 | $73.30 | 106,200 | — | — |
| 2015-12-15 | $53.12 | $73.19 | 120,500 | — | — |
| 2015-12-14 | $53.04 | $73.08 | 166,000 | — | — |
| 2015-12-11 | $53.62 | $73.88 | 194,600 | — | — |
| 2015-12-10 | $53.81 | $74.14 | 146,900 | — | — |
| 2015-12-09 | $53.93 | $74.31 | 154,000 | — | — |
| 2015-12-08 | $53.91 | $74.28 | 122,200 | — | — |
| 2015-12-07 | $54.56 | $75.18 | 119,200 | — | — |
| 2015-12-04 | $54.87 | $75.60 | 81,000 | — | — |
| 2015-12-03 | $54.70 | $75.37 | 144,300 | — | — |
| 2015-12-02 | $55.03 | $75.83 | 80,500 | — | — |
| 2015-12-01 | $55.47 | $76.43 | 102,600 | — | — |
| 2015-11-30 | $55.51 | $76.49 | 188,200 | — | — |
| 2015-11-27 | $55.80 | $76.89 | 45,700 | — | — |
| 2015-11-25 | $55.61 | $76.62 | 193,100 | — | — |
| 2015-11-24 | $55.38 | $76.07 | 288,000 | — | — |
| 2015-11-23 | $55.31 | $75.98 | 120,600 | — | — |
| 2015-11-20 | $55.43 | $76.14 | 150,300 | — | — |
| 2015-11-19 | $55.10 | $75.69 | 70,300 | — | — |
| 2015-11-18 | $54.91 | $75.43 | 184,600 | — | — |
| 2015-11-17 | $53.56 | $73.57 | 220,300 | — | — |
| 2015-11-16 | $53.96 | $74.12 | 132,300 | — | — |
| 2015-11-13 | $53.43 | $73.39 | 93,700 | — | — |
| 2015-11-12 | $53.91 | $74.05 | 90,000 | — | — |
| 2015-11-11 | $55.30 | $75.96 | 163,600 | — | — |
| 2015-11-10 | $55.61 | $76.39 | 118,000 | — | — |
| 2015-11-09 | $55.42 | $76.13 | 135,300 | — | — |
| 2015-11-06 | $56.45 | $77.54 | 273,800 | — | — |
| 2015-11-05 | $55.82 | $76.68 | 164,200 | — | — |
| 2015-11-04 | $55.99 | $76.91 | 185,000 | — | — |
| 2015-11-03 | $55.82 | $76.68 | 174,700 | — | — |
| 2015-11-02 | $55.63 | $76.42 | 173,800 | — | — |
| 2015-10-30 | $54.44 | $74.78 | 189,100 | — | — |
| 2015-10-29 | $53.82 | $73.93 | 562,800 | — | — |
| 2015-10-28 | $59.65 | $81.94 | 284,700 | — | — |
| 2015-10-27 | $57.70 | $79.26 | 187,200 | — | — |
| 2015-10-26 | $58.96 | $80.99 | 154,000 | — | — |
| 2015-10-23 | $59.75 | $82.08 | 185,400 | — | — |
| 2015-10-22 | $58.88 | $80.88 | 117,700 | — | — |
| 2015-10-21 | $57.56 | $79.07 | 144,600 | — | — |
| 2015-10-20 | $57.15 | $78.50 | 100,300 | — | — |
| 2015-10-19 | $57.31 | $78.72 | 208,500 | — | — |
| 2015-10-16 | $55.91 | $76.80 | 263,100 | — | — |
| 2015-10-15 | $55.95 | $76.86 | 104,300 | — | — |
| 2015-10-14 | $55.19 | $75.81 | 112,000 | — | — |
| 2015-10-13 | $56.04 | $76.98 | 141,300 | — | — |
| 2015-10-12 | $56.52 | $77.64 | 63,900 | — | — |
| 2015-10-09 | $56.36 | $77.42 | 127,800 | — | — |
| 2015-10-08 | $56.71 | $77.90 | 145,400 | — | — |
| 2015-10-07 | $55.68 | $76.49 | 212,900 | — | — |
| 2015-10-06 | $54.43 | $74.77 | 312,900 | — | — |
| 2015-10-05 | $53.56 | $73.57 | 436,000 | — | — |
| 2015-10-02 | $51.71 | $71.03 | 309,500 | — | — |
| 2015-10-01 | $51.04 | $70.11 | 243,000 | — | — |
| 2015-09-30 | $52.82 | $72.56 | 217,600 | — | — |
| 2015-09-29 | $52.59 | $72.24 | 151,700 | — | — |
| 2015-09-28 | $53.02 | $72.83 | 119,300 | — | — |
| 2015-09-25 | $53.83 | $73.94 | 198,800 | — | — |
| 2015-09-24 | $53.12 | $72.97 | 173,700 | — | — |
| 2015-09-23 | $53.32 | $73.24 | 158,900 | — | — |
| 2015-09-22 | $53.63 | $73.67 | 202,900 | — | — |
| 2015-09-21 | $53.77 | $73.86 | 172,900 | — | — |
| 2015-09-18 | $53.33 | $73.26 | 319,400 | — | — |
| 2015-09-17 | $54.52 | $74.89 | 189,100 | — | — |
| 2015-09-16 | $55.47 | $76.20 | 230,900 | — | — |
| 2015-09-15 | $54.04 | $74.23 | 163,700 | — | — |
| 2015-09-14 | $52.41 | $71.99 | 95,300 | — | — |
| 2015-09-11 | $52.83 | $72.57 | 81,700 | — | — |
| 2015-09-10 | $52.81 | $72.54 | 120,500 | — | — |
| 2015-09-09 | $53.43 | $73.39 | 143,300 | — | — |
| 2015-09-08 | $54.21 | $74.47 | 159,200 | — | — |
| 2015-09-04 | $52.85 | $72.60 | 266,600 | — | — |
| 2015-09-03 | $53.91 | $74.05 | 168,200 | — | — |
| 2015-09-02 | $53.32 | $73.24 | 189,100 | — | — |
| 2015-09-01 | $52.18 | $71.68 | 202,900 | — | — |
| 2015-08-31 | $54.85 | $75.35 | 256,400 | — | — |
| 2015-08-28 | $54.61 | $75.02 | 203,200 | — | — |
| 2015-08-27 | $54.49 | $74.85 | 175,600 | — | — |
| 2015-08-26 | $53.64 | $73.68 | 282,800 | — | — |
| 2015-08-25 | $50.89 | $69.91 | 274,500 | — | — |
| 2015-08-24 | $53.30 | $73.22 | 272,200 | — | — |
| 2015-08-21 | $55.00 | $75.55 | 257,500 | — | — |
| 2015-08-20 | $55.25 | $75.89 | 103,700 | — | — |
| 2015-08-19 | $56.22 | $77.23 | 131,500 | — | — |
| 2015-08-18 | $57.02 | $78.33 | 104,800 | — | — |
| 2015-08-17 | $57.41 | $78.86 | 150,600 | — | — |
| 2015-08-14 | $57.43 | $78.89 | 100,500 | — | — |
| 2015-08-13 | $56.92 | $78.19 | 205,200 | — | — |
| 2015-08-12 | $57.11 | $78.22 | 197,600 | — | — |
| 2015-08-11 | $56.17 | $76.93 | 195,700 | — | — |
| 2015-08-10 | $56.93 | $77.97 | 201,200 | — | — |
| 2015-08-07 | $55.38 | $75.85 | 173,200 | — | — |
| 2015-08-06 | $55.07 | $75.42 | 187,900 | — | — |
| 2015-08-05 | $54.78 | $75.03 | 173,700 | — | — |
| 2015-08-04 | $54.43 | $74.55 | 127,400 | — | — |
| 2015-08-03 | $54.74 | $74.97 | 169,500 | — | — |
| 2015-07-31 | $55.46 | $75.96 | 220,300 | — | — |
| 2015-07-30 | $55.76 | $76.37 | 496,300 | — | — |
| 2015-07-29 | $50.78 | $69.55 | 243,300 | — | — |
| 2015-07-28 | $49.49 | $67.78 | 237,300 | — | — |
| 2015-07-27 | $48.34 | $66.21 | 101,400 | — | — |
| 2015-07-24 | $48.74 | $66.75 | 123,800 | — | — |
| 2015-07-23 | $49.53 | $67.83 | 190,700 | — | — |
| 2015-07-22 | $50.03 | $68.52 | 128,400 | — | — |
| 2015-07-21 | $50.02 | $68.51 | 150,000 | — | — |
| 2015-07-20 | $50.27 | $68.85 | 164,300 | — | — |
| 2015-07-17 | $50.12 | $68.64 | 98,500 | — | — |
| 2015-07-16 | $50.55 | $69.23 | 102,600 | — | — |
| 2015-07-15 | $50.30 | $68.89 | 125,000 | — | — |
| 2015-07-14 | $51.19 | $70.11 | 162,600 | — | — |
| 2015-07-13 | $50.58 | $69.27 | 138,100 | — | — |
| 2015-07-10 | $50.26 | $68.83 | 134,400 | — | — |
| 2015-07-09 | $50.47 | $69.12 | 131,600 | — | — |
| 2015-07-08 | $50.27 | $68.85 | 148,500 | — | — |
| 2015-07-07 | $51.31 | $70.27 | 228,600 | — | — |
| 2015-07-06 | $50.58 | $69.27 | 154,000 | — | — |
| 2015-07-02 | $50.92 | $69.74 | 116,200 | — | — |
| 2015-07-01 | $51.49 | $70.52 | 204,400 | — | — |
| 2015-06-30 | $51.85 | $71.01 | 287,000 | — | — |
| 2015-06-29 | $51.66 | $70.75 | 214,200 | — | — |
| 2015-06-26 | $53.69 | $73.53 | 305,300 | — | — |
| 2015-06-25 | $53.58 | $73.38 | 122,600 | — | — |
| 2015-06-24 | $53.93 | $73.86 | 128,800 | — | — |
| 2015-06-23 | $54.53 | $74.68 | 184,400 | — | — |
| 2015-06-22 | $54.70 | $74.92 | 157,700 | — | — |
| 2015-06-19 | $54.66 | $74.86 | 483,100 | — | — |
| 2015-06-18 | $54.74 | $74.97 | 203,800 | — | — |
| 2015-06-17 | $54.10 | $74.09 | 133,800 | — | — |
| 2015-06-16 | $53.75 | $73.61 | 318,800 | — | — |
| 2015-06-15 | $52.65 | $72.11 | 255,400 | — | — |
| 2015-06-12 | $53.14 | $72.78 | 103,800 | — | — |
| 2015-06-11 | $53.57 | $73.37 | 79,300 | — | — |
| 2015-06-10 | $53.68 | $73.52 | 139,500 | — | — |
| 2015-06-09 | $53.08 | $72.70 | 95,800 | — | — |
| 2015-06-08 | $53.08 | $72.70 | 123,000 | — | — |
| 2015-06-05 | $53.67 | $73.50 | 134,600 | — | — |
| 2015-06-04 | $53.17 | $72.82 | 74,000 | — | — |
| 2015-06-03 | $54.00 | $73.96 | 122,500 | — | — |
| 2015-06-02 | $54.24 | $74.29 | 77,000 | — | — |
| 2015-06-01 | $53.97 | $73.92 | 171,700 | — | — |
| 2015-05-29 | $53.13 | $72.77 | 230,500 | — | — |
| 2015-05-28 | $54.25 | $74.30 | 168,000 | — | — |
| 2015-05-27 | $54.42 | $74.53 | 113,300 | — | — |
| 2015-05-26 | $53.85 | $73.75 | 131,900 | — | — |
| 2015-05-22 | $55.00 | $75.33 | 84,100 | — | — |
| 2015-05-21 | $55.68 | $76.26 | 105,800 | — | — |
| 2015-05-20 | $55.51 | $76.02 | 200,100 | — | — |
| 2015-05-19 | $54.52 | $74.67 | 110,400 | — | — |
| 2015-05-18 | $54.71 | $74.93 | 146,700 | — | — |
| 2015-05-15 | $54.16 | $74.18 | 220,900 | — | — |
| 2015-05-14 | $54.48 | $74.61 | 188,800 | — | — |
| 2015-05-13 | $54.19 | $73.98 | 246,000 | — | — |
| 2015-05-12 | $53.92 | $73.62 | 165,800 | — | — |
| 2015-05-11 | $54.19 | $73.98 | 69,900 | — | — |
| 2015-05-08 | $54.31 | $74.15 | 96,300 | — | — |
| 2015-05-07 | $53.88 | $73.56 | 155,000 | — | — |
| 2015-05-06 | $54.77 | $74.78 | 235,400 | — | — |
| 2015-05-05 | $53.88 | $73.56 | 243,900 | — | — |
| 2015-05-04 | $54.40 | $74.27 | 232,900 | — | — |
| 2015-05-01 | $54.71 | $74.69 | 160,200 | — | — |
| 2015-04-30 | $54.55 | $74.48 | 529,500 | — | — |
| 2015-04-29 | $56.05 | $76.52 | 290,600 | — | — |
| 2015-04-28 | $55.61 | $75.92 | 153,900 | — | — |
| 2015-04-27 | $54.67 | $74.64 | 235,500 | — | — |
| 2015-04-24 | $54.69 | $74.67 | 95,300 | — | — |
| 2015-04-23 | $55.55 | $75.84 | 113,800 | — | — |
| 2015-04-22 | $54.83 | $74.86 | 120,500 | — | — |
| 2015-04-21 | $54.76 | $74.76 | 100,200 | — | — |
| 2015-04-20 | $55.15 | $75.29 | 58,800 | — | — |
| 2015-04-17 | $54.42 | $74.30 | 245,100 | — | — |
| 2015-04-16 | $56.02 | $76.48 | 125,000 | — | — |
| 2015-04-15 | $55.96 | $76.40 | 177,300 | — | — |
| 2015-04-14 | $54.78 | $74.79 | 122,200 | — | — |
| 2015-04-13 | $54.49 | $74.39 | 124,300 | — | — |
| 2015-04-10 | $54.17 | $73.96 | 183,600 | — | — |
| 2015-04-09 | $54.35 | $74.20 | 145,000 | — | — |
| 2015-04-08 | $54.53 | $74.45 | 131,600 | — | — |
| 2015-04-07 | $54.99 | $75.08 | 339,700 | — | — |
| 2015-04-06 | $55.80 | $76.18 | 96,400 | — | — |
| 2015-04-02 | $55.22 | $75.39 | 178,900 | — | — |
| 2015-04-01 | $55.05 | $75.16 | 228,400 | — | — |
| 2015-03-31 | $55.03 | $75.13 | 207,500 | — | — |
| 2015-03-30 | $54.72 | $74.71 | 170,200 | — | — |
| 2015-03-27 | $54.25 | $74.07 | 672,100 | — | — |
| 2015-03-26 | $54.40 | $74.27 | 325,300 | — | — |
| 2015-03-25 | $54.60 | $74.54 | 295,200 | — | — |
| 2015-03-24 | $55.25 | $75.43 | 191,000 | — | — |
| 2015-03-23 | $55.40 | $75.64 | 222,400 | — | — |
| 2015-03-20 | $55.53 | $75.81 | 329,400 | — | — |
| 2015-03-19 | $54.94 | $75.01 | 364,700 | — | — |
| 2015-03-18 | $55.84 | $76.24 | 174,200 | — | — |
| 2015-03-17 | $54.59 | $74.53 | 225,500 | — | — |
| 2015-03-16 | $53.89 | $73.57 | 237,500 | — | — |
| 2015-03-13 | $53.11 | $72.51 | 351,900 | — | — |
| 2015-03-12 | $53.42 | $72.93 | 259,400 | — | — |
| 2015-03-11 | $52.74 | $72.00 | 225,600 | — | — |
| 2015-03-10 | $52.94 | $72.28 | 210,300 | — | — |
| 2015-03-09 | $53.67 | $73.27 | 171,300 | — | — |
| 2015-03-06 | $53.13 | $72.54 | 222,500 | — | — |
| 2015-03-05 | $54.39 | $74.26 | 170,700 | — | — |
| 2015-03-04 | $54.65 | $74.61 | 237,400 | — | — |
| 2015-03-03 | $55.44 | $75.69 | 356,700 | — | — |
| 2015-03-02 | $55.34 | $75.55 | 157,500 | — | — |
| 2015-02-27 | $54.98 | $75.06 | 120,700 | — | — |
| 2015-02-26 | $55.61 | $75.92 | 112,100 | — | — |
| 2015-02-25 | $56.12 | $76.41 | 125,700 | — | — |
| 2015-02-24 | $56.25 | $76.59 | 227,900 | — | — |
| 2015-02-23 | $55.61 | $75.72 | 216,700 | — | — |
| 2015-02-20 | $55.42 | $75.46 | 176,600 | — | — |
| 2015-02-19 | $55.11 | $75.04 | 235,100 | — | — |
| 2015-02-18 | $55.41 | $75.45 | 950,500 | — | — |
| 2015-02-17 | $58.81 | $80.08 | 420,100 | — | — |
| 2015-02-13 | $60.07 | $81.79 | 143,200 | — | — |
| 2015-02-12 | $59.54 | $81.07 | 203,200 | — | — |
| 2015-02-11 | $58.72 | $79.95 | 174,000 | — | — |
| 2015-02-10 | $58.99 | $80.32 | 292,700 | — | — |
| 2015-02-09 | $59.13 | $80.51 | 221,900 | — | — |
| 2015-02-06 | $59.38 | $80.85 | 223,600 | — | — |
| 2015-02-05 | $59.65 | $81.22 | 449,200 | — | — |
| 2015-02-04 | $59.54 | $81.07 | 196,400 | — | — |
| 2015-02-03 | $60.80 | $82.79 | 272,800 | — | — |
| 2015-02-02 | $60.00 | $81.70 | 101,100 | — | — |
| 2015-01-30 | $58.63 | $79.83 | 194,000 | — | — |
| 2015-01-29 | $59.85 | $81.49 | 133,900 | — | — |
| 2015-01-28 | $58.62 | $79.82 | 126,200 | — | — |
| 2015-01-27 | $59.79 | $81.41 | 120,900 | — | — |
| 2015-01-26 | $60.43 | $82.28 | 157,400 | — | — |
| 2015-01-23 | $59.79 | $81.41 | 153,400 | — | — |
| 2015-01-22 | $58.99 | $80.32 | 263,500 | — | — |
| 2015-01-21 | $58.25 | $79.31 | 174,600 | — | — |
| 2015-01-20 | $57.97 | $78.93 | 295,400 | — | — |
| 2015-01-16 | $57.58 | $78.40 | 243,200 | — | — |
| 2015-01-15 | $56.12 | $76.41 | 188,100 | — | — |
| 2015-01-14 | $57.74 | $78.62 | 149,700 | — | — |
| 2015-01-13 | $58.11 | $79.12 | 157,300 | — | — |
| 2015-01-12 | $57.69 | $78.55 | 167,100 | — | — |
| 2015-01-09 | $58.94 | $80.25 | 134,800 | — | — |
| 2015-01-08 | $60.32 | $82.13 | 168,700 | — | — |
| 2015-01-07 | $59.70 | $81.29 | 120,600 | — | — |
| 2015-01-06 | $60.15 | $81.90 | 148,300 | — | — |
| 2015-01-05 | $61.31 | $83.48 | 104,000 | — | — |
| 2015-01-02 | $62.91 | $85.66 | 92,500 | — | — |