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
- 1999-11-18 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 | $41.81 | $46.20 | 1,451,000 | — | — |
| 2015-12-30 | $42.17 | $46.47 | 834,300 | — | — |
| 2015-12-29 | $42.36 | $46.68 | 1,757,000 | — | — |
| 2015-12-28 | $41.78 | $46.04 | 1,458,200 | — | — |
| 2015-12-24 | $42.14 | $46.43 | 874,500 | — | — |
| 2015-12-23 | $41.77 | $46.03 | 1,510,700 | — | — |
| 2015-12-22 | $41.22 | $45.42 | 1,643,200 | — | — |
| 2015-12-21 | $40.83 | $44.99 | 1,734,500 | — | — |
| 2015-12-18 | $40.10 | $44.19 | 3,364,800 | — | — |
| 2015-12-17 | $40.78 | $44.94 | 2,218,800 | — | — |
| 2015-12-16 | $41.43 | $45.65 | 2,582,600 | — | — |
| 2015-12-15 | $40.81 | $44.97 | 2,195,400 | — | — |
| 2015-12-14 | $40.25 | $44.35 | 2,310,500 | — | — |
| 2015-12-11 | $40.19 | $44.29 | 2,634,400 | — | — |
| 2015-12-10 | $41.25 | $45.45 | 3,709,200 | — | — |
| 2015-12-09 | $40.98 | $45.16 | 4,133,300 | — | — |
| 2015-12-08 | $41.17 | $45.37 | 4,331,800 | — | — |
| 2015-12-07 | $40.70 | $44.85 | 2,004,500 | — | — |
| 2015-12-04 | $41.10 | $45.29 | 2,519,100 | — | — |
| 2015-12-03 | $40.15 | $44.24 | 3,314,500 | — | — |
| 2015-12-02 | $40.42 | $44.54 | 4,713,200 | — | — |
| 2015-12-01 | $41.06 | $45.24 | 7,988,900 | — | — |
| 2015-11-30 | $41.82 | $46.08 | 3,208,100 | — | — |
| 2015-11-27 | $41.97 | $46.25 | 1,935,700 | — | — |
| 2015-11-25 | $41.34 | $45.55 | 3,797,000 | — | — |
| 2015-11-24 | $40.67 | $44.81 | 5,669,100 | — | — |
| 2015-11-23 | $40.03 | $44.11 | 6,473,400 | — | — |
| 2015-11-20 | $39.28 | $43.28 | 5,447,900 | — | — |
| 2015-11-19 | $38.50 | $42.42 | 7,274,500 | — | — |
| 2015-11-18 | $39.34 | $43.35 | 6,589,600 | — | — |
| 2015-11-17 | $38.38 | $42.29 | 7,679,500 | — | — |
| 2015-11-16 | $37.33 | $41.13 | 2,490,200 | — | — |
| 2015-11-13 | $36.77 | $40.52 | 3,335,100 | — | — |
| 2015-11-12 | $37.49 | $41.31 | 3,096,300 | — | — |
| 2015-11-11 | $37.66 | $41.50 | 1,967,900 | — | — |
| 2015-11-10 | $37.98 | $41.85 | 4,338,700 | — | — |
| 2015-11-09 | $37.92 | $41.78 | 3,109,600 | — | — |
| 2015-11-06 | $38.14 | $42.03 | 1,964,100 | — | — |
| 2015-11-05 | $38.30 | $42.20 | 1,419,800 | — | — |
| 2015-11-04 | $38.34 | $42.25 | 1,569,600 | — | — |
| 2015-11-03 | $38.27 | $42.17 | 1,485,800 | — | — |
| 2015-11-02 | $38.59 | $42.52 | 1,810,800 | — | — |
| 2015-10-30 | $37.76 | $41.61 | 2,194,600 | — | — |
| 2015-10-29 | $37.70 | $41.54 | 1,352,300 | — | — |
| 2015-10-28 | $37.52 | $41.34 | 1,780,100 | — | — |
| 2015-10-27 | $37.05 | $40.83 | 2,557,200 | — | — |
| 2015-10-26 | $36.83 | $40.58 | 1,948,400 | — | — |
| 2015-10-23 | $37.11 | $40.89 | 2,732,600 | — | — |
| 2015-10-22 | $36.09 | $39.77 | 3,696,200 | — | — |
| 2015-10-21 | $35.90 | $39.56 | 2,886,400 | — | — |
| 2015-10-20 | $36.32 | $40.02 | 2,635,800 | — | — |
| 2015-10-19 | $36.23 | $39.92 | 3,685,800 | — | — |
| 2015-10-16 | $35.78 | $39.43 | 1,754,300 | — | — |
| 2015-10-15 | $35.58 | $39.21 | 1,433,000 | — | — |
| 2015-10-14 | $35.05 | $38.62 | 1,647,400 | — | — |
| 2015-10-13 | $35.63 | $39.26 | 2,383,200 | — | — |
| 2015-10-12 | $35.99 | $39.66 | 1,349,900 | — | — |
| 2015-10-09 | $36.23 | $39.92 | 3,232,900 | — | — |
| 2015-10-08 | $36.01 | $39.68 | 2,597,900 | — | — |
| 2015-10-07 | $35.54 | $39.16 | 3,085,400 | — | — |
| 2015-10-06 | $34.90 | $38.46 | 1,833,700 | — | — |
| 2015-10-05 | $35.34 | $38.94 | 1,675,400 | — | — |
| 2015-10-02 | $34.67 | $38.20 | 3,519,400 | — | — |
| 2015-10-01 | $33.74 | $37.18 | 3,011,400 | — | — |
| 2015-09-30 | $34.33 | $37.83 | 2,545,700 | — | — |
| 2015-09-29 | $33.74 | $37.18 | 2,252,400 | — | — |
| 2015-09-28 | $33.37 | $36.77 | 2,615,400 | — | — |
| 2015-09-25 | $34.45 | $37.96 | 2,730,700 | — | — |
| 2015-09-24 | $34.55 | $37.96 | 2,028,900 | — | — |
| 2015-09-23 | $34.95 | $38.40 | 1,962,600 | — | — |
| 2015-09-22 | $35.05 | $38.51 | 2,283,300 | — | — |
| 2015-09-21 | $35.69 | $39.21 | 2,640,200 | — | — |
| 2015-09-18 | $35.74 | $39.27 | 3,352,300 | — | — |
| 2015-09-17 | $36.40 | $39.99 | 1,819,100 | — | — |
| 2015-09-16 | $36.52 | $40.13 | 2,130,100 | — | — |
| 2015-09-15 | $36.15 | $39.72 | 1,752,700 | — | — |
| 2015-09-14 | $35.55 | $39.06 | 2,223,300 | — | — |
| 2015-09-11 | $35.96 | $39.51 | 1,443,300 | — | — |
| 2015-09-10 | $35.86 | $39.40 | 1,628,700 | — | — |
| 2015-09-09 | $35.54 | $39.05 | 1,885,300 | — | — |
| 2015-09-08 | $36.21 | $39.78 | 1,787,400 | — | — |
| 2015-09-04 | $35.06 | $38.52 | 2,819,000 | — | — |
| 2015-09-03 | $35.75 | $39.28 | 2,140,400 | — | — |
| 2015-09-02 | $35.53 | $39.04 | 2,118,300 | — | — |
| 2015-09-01 | $34.75 | $38.18 | 2,953,900 | — | — |
| 2015-08-31 | $36.31 | $39.89 | 2,554,700 | — | — |
| 2015-08-28 | $36.51 | $40.11 | 1,783,600 | — | — |
| 2015-08-27 | $36.64 | $40.26 | 2,406,300 | — | — |
| 2015-08-26 | $35.62 | $39.14 | 3,233,800 | — | — |
| 2015-08-25 | $34.36 | $37.75 | 3,802,700 | — | — |
| 2015-08-24 | $34.68 | $38.10 | 4,115,000 | — | — |
| 2015-08-21 | $36.23 | $39.81 | 3,827,500 | — | — |
| 2015-08-20 | $37.51 | $41.21 | 2,144,600 | — | — |
| 2015-08-19 | $38.40 | $42.19 | 2,730,400 | — | — |
| 2015-08-18 | $39.02 | $42.87 | 6,416,900 | — | — |
| 2015-08-17 | $38.82 | $42.65 | 3,302,100 | — | — |
| 2015-08-14 | $38.65 | $42.47 | 2,632,700 | — | — |
| 2015-08-13 | $38.56 | $42.37 | 2,848,900 | — | — |
| 2015-08-12 | $38.89 | $42.73 | 3,431,000 | — | — |
| 2015-08-11 | $39.42 | $43.31 | 1,575,700 | — | — |
| 2015-08-10 | $40.47 | $44.47 | 1,554,500 | — | — |
| 2015-08-07 | $39.99 | $43.94 | 1,513,100 | — | — |
| 2015-08-06 | $40.12 | $44.08 | 1,932,000 | — | — |
| 2015-08-05 | $40.72 | $44.74 | 949,500 | — | — |
| 2015-08-04 | $40.62 | $44.63 | 1,448,100 | — | — |
| 2015-08-03 | $41.00 | $45.05 | 2,104,200 | — | — |
| 2015-07-31 | $40.95 | $44.99 | 2,247,700 | — | — |
| 2015-07-30 | $40.97 | $45.01 | 2,440,400 | — | — |
| 2015-07-29 | $40.40 | $44.39 | 2,014,100 | — | — |
| 2015-07-28 | $40.45 | $44.44 | 2,768,200 | — | — |
| 2015-07-27 | $39.61 | $43.52 | 5,261,300 | — | — |
| 2015-07-24 | $39.31 | $43.19 | 1,844,900 | — | — |
| 2015-07-23 | $40.25 | $44.22 | 1,708,800 | — | — |
| 2015-07-22 | $40.33 | $44.31 | 2,949,400 | — | — |
| 2015-07-21 | $39.57 | $43.48 | 1,160,900 | — | — |
| 2015-07-20 | $40.06 | $44.01 | 1,155,200 | — | — |
| 2015-07-17 | $39.95 | $43.89 | 2,412,400 | — | — |
| 2015-07-16 | $40.34 | $44.32 | 1,826,300 | — | — |
| 2015-07-15 | $40.13 | $44.09 | 2,247,700 | — | — |
| 2015-07-14 | $40.49 | $44.49 | 2,800,900 | — | — |
| 2015-07-13 | $39.96 | $43.91 | 1,579,700 | — | — |
| 2015-07-10 | $39.40 | $43.29 | 2,107,100 | — | — |
| 2015-07-09 | $38.92 | $42.76 | 2,237,900 | — | — |
| 2015-07-08 | $38.75 | $42.58 | 3,391,000 | — | — |
| 2015-07-07 | $39.79 | $43.72 | 2,927,800 | — | — |
| 2015-07-06 | $39.36 | $43.25 | 2,509,400 | — | — |
| 2015-07-02 | $39.58 | $43.49 | 2,160,800 | — | — |
| 2015-07-01 | $39.26 | $43.14 | 4,486,400 | — | — |
| 2015-06-30 | $38.58 | $42.39 | 3,037,400 | — | — |
| 2015-06-29 | $38.74 | $42.56 | 2,516,400 | — | — |
| 2015-06-26 | $40.02 | $43.97 | 3,350,500 | — | — |
| 2015-06-25 | $40.05 | $43.89 | 5,265,800 | — | — |
| 2015-06-24 | $40.19 | $44.05 | 6,127,700 | — | — |
| 2015-06-23 | $39.60 | $43.40 | 2,053,600 | — | — |
| 2015-06-22 | $39.81 | $43.63 | 3,909,300 | — | — |
| 2015-06-19 | $39.49 | $43.28 | 2,658,800 | — | — |
| 2015-06-18 | $39.90 | $43.73 | 1,865,000 | — | — |
| 2015-06-17 | $39.60 | $43.40 | 1,519,400 | — | — |
| 2015-06-16 | $39.79 | $43.61 | 1,422,600 | — | — |
| 2015-06-15 | $39.52 | $43.31 | 2,361,900 | — | — |
| 2015-06-12 | $39.84 | $43.66 | 2,769,600 | — | — |
| 2015-06-11 | $40.53 | $44.42 | 1,577,000 | — | — |
| 2015-06-10 | $40.52 | $44.41 | 1,789,300 | — | — |
| 2015-06-09 | $40.12 | $43.97 | 1,439,000 | — | — |
| 2015-06-08 | $39.95 | $43.78 | 1,353,000 | — | — |
| 2015-06-05 | $40.31 | $44.18 | 1,760,300 | — | — |
| 2015-06-04 | $40.54 | $44.43 | 4,091,900 | — | — |
| 2015-06-03 | $41.10 | $45.04 | 2,722,100 | — | — |
| 2015-06-02 | $41.11 | $45.06 | 2,947,500 | — | — |
| 2015-06-01 | $40.92 | $44.85 | 2,440,000 | — | — |
| 2015-05-29 | $41.19 | $45.14 | 5,022,600 | — | — |
| 2015-05-28 | $41.75 | $45.76 | 3,347,400 | — | — |
| 2015-05-27 | $42.61 | $46.70 | 2,506,300 | — | — |
| 2015-05-26 | $42.06 | $46.10 | 1,919,600 | — | — |
| 2015-05-22 | $42.50 | $46.58 | 1,484,800 | — | — |
| 2015-05-21 | $42.32 | $46.38 | 2,126,300 | — | — |
| 2015-05-20 | $42.61 | $46.70 | 2,652,300 | — | — |
| 2015-05-19 | $42.37 | $46.44 | 5,277,300 | — | — |
| 2015-05-18 | $42.63 | $46.72 | 1,966,100 | — | — |
| 2015-05-15 | $42.04 | $46.08 | 2,147,400 | — | — |
| 2015-05-14 | $42.05 | $46.09 | 2,883,700 | — | — |
| 2015-05-13 | $41.81 | $45.82 | 1,992,800 | — | — |
| 2015-05-12 | $41.91 | $45.93 | 2,617,800 | — | — |
| 2015-05-11 | $42.62 | $46.71 | 975,500 | — | — |
| 2015-05-08 | $42.50 | $46.58 | 1,033,800 | — | — |
| 2015-05-07 | $41.80 | $45.81 | 999,700 | — | — |
| 2015-05-06 | $41.59 | $45.58 | 934,600 | — | — |
| 2015-05-05 | $41.59 | $45.58 | 1,254,800 | — | — |
| 2015-05-04 | $41.94 | $45.97 | 1,073,800 | — | — |
| 2015-05-01 | $41.83 | $45.84 | 1,880,200 | — | — |
| 2015-04-30 | $41.37 | $45.34 | 1,726,300 | — | — |
| 2015-04-29 | $41.96 | $45.99 | 2,161,000 | — | — |
| 2015-04-28 | $42.18 | $46.23 | 1,803,500 | — | — |
| 2015-04-27 | $41.98 | $46.01 | 2,297,800 | — | — |
| 2015-04-24 | $42.49 | $46.57 | 2,200,200 | — | — |
| 2015-04-23 | $42.62 | $46.71 | 3,972,800 | — | — |
| 2015-04-22 | $42.71 | $46.81 | 2,726,100 | — | — |
| 2015-04-21 | $42.89 | $47.01 | 1,719,700 | — | — |
| 2015-04-20 | $43.19 | $47.34 | 1,410,600 | — | — |
| 2015-04-17 | $42.98 | $47.11 | 2,332,500 | — | — |
| 2015-04-16 | $43.13 | $47.27 | 1,070,200 | — | — |
| 2015-04-15 | $43.38 | $47.54 | 1,445,600 | — | — |
| 2015-04-14 | $43.07 | $47.20 | 1,777,700 | — | — |
| 2015-04-13 | $43.04 | $47.17 | 3,708,600 | — | — |
| 2015-04-10 | $43.55 | $47.73 | 3,370,600 | — | — |
| 2015-04-09 | $42.49 | $46.57 | 1,332,300 | — | — |
| 2015-04-08 | $42.26 | $46.32 | 2,442,800 | — | — |
| 2015-04-07 | $42.44 | $46.51 | 3,072,400 | — | — |
| 2015-04-06 | $41.93 | $45.95 | 2,379,800 | — | — |
| 2015-04-02 | $42.05 | $46.09 | 2,135,900 | — | — |
| 2015-04-01 | $41.39 | $45.36 | 2,170,300 | — | — |
| 2015-03-31 | $41.55 | $45.54 | 1,659,200 | — | — |
| 2015-03-30 | $41.72 | $45.72 | 2,064,200 | — | — |
| 2015-03-27 | $41.11 | $45.06 | 1,932,700 | — | — |
| 2015-03-26 | $40.70 | $44.50 | 1,573,400 | — | — |
| 2015-03-25 | $40.81 | $44.62 | 2,776,200 | — | — |
| 2015-03-24 | $41.09 | $44.92 | 3,626,000 | — | — |
| 2015-03-23 | $42.20 | $46.14 | 1,835,400 | — | — |
| 2015-03-20 | $42.21 | $46.15 | 2,315,500 | — | — |
| 2015-03-19 | $42.21 | $46.15 | 1,085,700 | — | — |
| 2015-03-18 | $42.12 | $46.05 | 1,295,600 | — | — |
| 2015-03-17 | $41.58 | $45.46 | 1,504,900 | — | — |
| 2015-03-16 | $41.81 | $45.71 | 2,551,400 | — | — |
| 2015-03-13 | $40.87 | $44.68 | 4,704,600 | — | — |
| 2015-03-12 | $41.10 | $44.93 | 2,719,900 | — | — |
| 2015-03-11 | $40.85 | $44.66 | 2,064,400 | — | — |
| 2015-03-10 | $40.63 | $44.42 | 1,961,300 | — | — |
| 2015-03-09 | $41.74 | $45.63 | 1,492,400 | — | — |
| 2015-03-06 | $41.53 | $45.40 | 1,528,600 | — | — |
| 2015-03-05 | $42.22 | $46.16 | 1,376,500 | — | — |
| 2015-03-04 | $42.00 | $45.92 | 1,306,000 | — | — |
| 2015-03-03 | $42.26 | $46.20 | 1,635,400 | — | — |
| 2015-03-02 | $42.70 | $46.68 | 1,847,100 | — | — |
| 2015-02-27 | $42.21 | $46.15 | 1,676,400 | — | — |
| 2015-02-26 | $42.36 | $46.31 | 1,505,300 | — | — |
| 2015-02-25 | $42.20 | $46.14 | 2,343,500 | — | — |
| 2015-02-24 | $42.06 | $45.98 | 1,922,100 | — | — |
| 2015-02-23 | $41.73 | $45.62 | 1,967,900 | — | — |
| 2015-02-20 | $41.95 | $45.86 | 2,971,900 | — | — |
| 2015-02-19 | $41.15 | $44.99 | 3,737,300 | — | — |
| 2015-02-18 | $41.54 | $45.42 | 9,007,200 | — | — |
| 2015-02-17 | $40.52 | $44.30 | 2,875,800 | — | — |
| 2015-02-13 | $40.15 | $43.90 | 2,211,900 | — | — |
| 2015-02-12 | $40.02 | $43.75 | 1,317,700 | — | — |
| 2015-02-11 | $39.33 | $43.00 | 3,336,800 | — | — |
| 2015-02-10 | $39.67 | $43.37 | 1,408,600 | — | — |
| 2015-02-09 | $39.04 | $42.68 | 3,586,100 | — | — |
| 2015-02-06 | $39.34 | $43.01 | 2,697,200 | — | — |
| 2015-02-05 | $39.53 | $43.22 | 1,826,300 | — | — |
| 2015-02-04 | $39.11 | $42.76 | 2,567,400 | — | — |
| 2015-02-03 | $39.62 | $43.32 | 2,950,400 | — | — |
| 2015-02-02 | $38.69 | $42.30 | 2,508,500 | — | — |
| 2015-01-30 | $37.77 | $41.29 | 3,054,300 | — | — |
| 2015-01-29 | $38.46 | $42.05 | 2,330,000 | — | — |
| 2015-01-28 | $38.00 | $41.54 | 2,033,500 | — | — |
| 2015-01-27 | $38.75 | $42.36 | 1,703,500 | — | — |
| 2015-01-26 | $39.15 | $42.80 | 1,510,900 | — | — |
| 2015-01-23 | $38.81 | $42.43 | 1,519,300 | — | — |
| 2015-01-22 | $39.65 | $43.35 | 4,856,600 | — | — |
| 2015-01-21 | $38.16 | $41.72 | 2,721,600 | — | — |
| 2015-01-20 | $37.93 | $41.47 | 5,033,600 | — | — |
| 2015-01-16 | $38.25 | $41.82 | 3,004,000 | — | — |
| 2015-01-15 | $38.01 | $41.56 | 2,628,900 | — | — |
| 2015-01-14 | $39.06 | $42.70 | 5,134,000 | — | — |
| 2015-01-13 | $39.55 | $43.24 | 2,013,100 | — | — |
| 2015-01-12 | $40.11 | $43.85 | 2,770,800 | — | — |
| 2015-01-09 | $40.59 | $44.38 | 1,644,900 | — | — |
| 2015-01-08 | $40.89 | $44.70 | 2,116,300 | — | — |
| 2015-01-07 | $39.70 | $43.40 | 3,359,700 | — | — |
| 2015-01-06 | $39.18 | $42.84 | 2,080,600 | — | — |
| 2015-01-05 | $39.80 | $43.51 | 2,041,800 | — | — |
| 2015-01-02 | $40.56 | $44.34 | 1,529,200 | — | — |