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
- 2013-12-09 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 | $42.35 | $42.93 | 6,813,800 | — | — |
| 2015-12-30 | $42.80 | $43.39 | 5,463,600 | — | — |
| 2015-12-29 | $43.50 | $44.10 | 4,006,900 | — | — |
| 2015-12-28 | $43.23 | $43.82 | 4,148,000 | — | — |
| 2015-12-24 | $43.81 | $44.41 | 3,307,000 | — | — |
| 2015-12-23 | $43.29 | $43.88 | 6,093,600 | — | — |
| 2015-12-22 | $42.90 | $43.49 | 5,704,700 | — | — |
| 2015-12-21 | $42.40 | $42.98 | 6,597,500 | — | — |
| 2015-12-18 | $41.09 | $41.65 | 17,810,000 | — | — |
| 2015-12-17 | $42.46 | $43.04 | 7,225,000 | — | — |
| 2015-12-16 | $43.20 | $43.79 | 7,850,900 | — | — |
| 2015-12-15 | $42.60 | $43.18 | 7,097,300 | — | — |
| 2015-12-14 | $41.77 | $42.34 | 10,750,500 | — | — |
| 2015-12-11 | $42.09 | $42.67 | 10,235,200 | — | — |
| 2015-12-10 | $44.09 | $44.69 | 7,955,600 | — | — |
| 2015-12-09 | $43.65 | $44.25 | 8,001,000 | — | — |
| 2015-12-08 | $44.55 | $45.16 | 9,043,700 | — | — |
| 2015-12-07 | $45.78 | $46.41 | 8,911,700 | — | — |
| 2015-12-04 | $44.97 | $45.59 | 9,460,900 | — | — |
| 2015-12-03 | $43.27 | $43.86 | 7,235,300 | — | — |
| 2015-12-02 | $43.82 | $44.42 | 8,010,400 | — | — |
| 2015-12-01 | $43.26 | $43.85 | 8,912,900 | — | — |
| 2015-11-30 | $41.26 | $41.82 | 6,450,900 | — | — |
| 2015-11-27 | $41.69 | $42.26 | 3,066,600 | — | — |
| 2015-11-25 | $41.31 | $41.88 | 4,276,600 | — | — |
| 2015-11-24 | $41.23 | $41.79 | 7,578,000 | — | — |
| 2015-11-23 | $42.30 | $42.88 | 4,166,100 | — | — |
| 2015-11-20 | $42.20 | $42.78 | 5,656,000 | — | — |
| 2015-11-19 | $42.30 | $42.88 | 6,545,500 | — | — |
| 2015-11-18 | $41.75 | $42.32 | 11,071,100 | — | — |
| 2015-11-17 | $42.30 | $42.88 | 9,596,500 | — | — |
| 2015-11-16 | $42.83 | $43.42 | 10,201,100 | — | — |
| 2015-11-13 | $43.45 | $44.04 | 7,486,100 | — | — |
| 2015-11-12 | $43.90 | $44.50 | 5,951,100 | — | — |
| 2015-11-11 | $44.39 | $45.00 | 4,413,000 | — | — |
| 2015-11-10 | $44.49 | $45.10 | 5,935,300 | — | — |
| 2015-11-09 | $44.65 | $45.26 | 7,214,600 | — | — |
| 2015-11-06 | $45.34 | $45.96 | 11,669,600 | — | — |
| 2015-11-05 | $45.60 | $46.22 | 5,864,700 | — | — |
| 2015-11-04 | $45.63 | $46.25 | 8,081,400 | — | — |
| 2015-11-03 | $46.50 | $47.14 | 6,983,200 | — | — |
| 2015-11-02 | $46.47 | $47.00 | 6,189,300 | — | — |
| 2015-10-30 | $46.22 | $46.75 | 8,589,700 | — | — |
| 2015-10-29 | $45.86 | $46.39 | 5,234,400 | — | — |
| 2015-10-28 | $45.86 | $46.39 | 7,629,700 | — | — |
| 2015-10-27 | $46.46 | $46.99 | 6,824,100 | — | — |
| 2015-10-26 | $46.47 | $47.00 | 11,026,200 | — | — |
| 2015-10-23 | $45.67 | $46.20 | 20,281,400 | — | — |
| 2015-10-22 | $45.99 | $46.52 | 14,444,600 | — | — |
| 2015-10-21 | $44.31 | $44.82 | 6,935,700 | — | — |
| 2015-10-20 | $44.79 | $45.31 | 7,610,800 | — | — |
| 2015-10-19 | $44.45 | $44.96 | 8,934,600 | — | — |
| 2015-10-16 | $43.71 | $44.21 | 11,572,900 | — | — |
| 2015-10-15 | $44.46 | $44.97 | 8,185,400 | — | — |
| 2015-10-14 | $43.80 | $44.30 | 11,125,800 | — | — |
| 2015-10-13 | $43.41 | $43.91 | 13,250,300 | — | — |
| 2015-10-12 | $43.84 | $44.34 | 11,443,300 | — | — |
| 2015-10-09 | $42.42 | $42.91 | 16,835,500 | — | — |
| 2015-10-08 | $39.74 | $40.20 | 8,308,100 | — | — |
| 2015-10-07 | $39.31 | $39.76 | 10,513,700 | — | — |
| 2015-10-06 | $38.13 | $38.57 | 12,985,800 | — | — |
| 2015-10-05 | $40.19 | $40.65 | 9,421,800 | — | — |
| 2015-10-02 | $38.63 | $39.07 | 12,276,300 | — | — |
| 2015-10-01 | $39.20 | $39.65 | 9,175,100 | — | — |
| 2015-09-30 | $38.83 | $39.28 | 15,823,700 | — | — |
| 2015-09-29 | $39.18 | $39.63 | 7,478,800 | — | — |
| 2015-09-28 | $39.08 | $39.53 | 9,635,900 | — | — |
| 2015-09-25 | $40.24 | $40.70 | 7,524,900 | — | — |
| 2015-09-24 | $40.25 | $40.71 | 10,507,300 | — | — |
| 2015-09-23 | $41.24 | $41.71 | 8,248,800 | — | — |
| 2015-09-22 | $41.19 | $41.66 | 12,483,700 | — | — |
| 2015-09-21 | $43.23 | $43.73 | 6,687,200 | — | — |
| 2015-09-18 | $43.49 | $43.99 | 12,446,900 | — | — |
| 2015-09-17 | $43.99 | $44.50 | 12,835,700 | — | — |
| 2015-09-16 | $43.06 | $43.56 | 7,703,100 | — | — |
| 2015-09-15 | $42.64 | $43.13 | 7,008,300 | — | — |
| 2015-09-14 | $42.29 | $42.78 | 7,362,500 | — | — |
| 2015-09-11 | $42.15 | $42.63 | 8,635,200 | — | — |
| 2015-09-10 | $41.21 | $41.68 | 9,181,600 | — | — |
| 2015-09-09 | $41.00 | $41.47 | 12,481,200 | — | — |
| 2015-09-08 | $40.80 | $41.27 | 10,814,800 | — | — |
| 2015-09-04 | $40.60 | $41.07 | 9,738,400 | — | — |
| 2015-09-03 | $40.89 | $41.36 | 9,905,600 | — | — |
| 2015-09-02 | $41.51 | $41.99 | 19,316,800 | — | — |
| 2015-09-01 | $39.20 | $39.65 | 16,042,600 | — | — |
| 2015-08-31 | $38.98 | $39.43 | 12,409,600 | — | — |
| 2015-08-28 | $38.62 | $39.06 | 11,825,000 | — | — |
| 2015-08-27 | $39.03 | $39.48 | 13,793,600 | — | — |
| 2015-08-26 | $38.85 | $39.30 | 15,679,800 | — | — |
| 2015-08-25 | $37.50 | $37.93 | 12,820,300 | — | — |
| 2015-08-24 | $37.62 | $38.05 | 19,612,700 | — | — |
| 2015-08-21 | $39.75 | $40.21 | 16,241,600 | — | — |
| 2015-08-20 | $41.98 | $42.46 | 8,905,700 | — | — |
| 2015-08-19 | $43.53 | $44.03 | 8,374,000 | — | — |
| 2015-08-18 | $43.63 | $44.13 | 6,317,200 | — | — |
| 2015-08-17 | $43.95 | $44.46 | 8,385,400 | — | — |
| 2015-08-14 | $42.88 | $43.37 | 4,857,400 | — | — |
| 2015-08-13 | $42.67 | $43.16 | 6,605,800 | — | — |
| 2015-08-12 | $42.52 | $43.01 | 10,391,900 | — | — |
| 2015-08-11 | $42.70 | $43.19 | 10,378,600 | — | — |
| 2015-08-10 | $41.68 | $42.16 | 6,860,600 | — | — |
| 2015-08-07 | $41.49 | $41.97 | 5,588,600 | — | — |
| 2015-08-06 | $42.18 | $42.67 | 7,395,500 | — | — |
| 2015-08-05 | $42.96 | $43.35 | 7,581,000 | — | — |
| 2015-08-04 | $42.74 | $43.13 | 13,354,300 | — | — |
| 2015-08-03 | $41.71 | $42.09 | 9,261,900 | — | — |
| 2015-07-31 | $40.10 | $40.47 | 6,955,900 | — | — |
| 2015-07-30 | $40.27 | $40.64 | 5,855,800 | — | — |
| 2015-07-29 | $40.73 | $41.10 | 6,801,400 | — | — |
| 2015-07-28 | $41.17 | $41.55 | 8,186,000 | — | — |
| 2015-07-27 | $40.14 | $40.51 | 12,071,400 | — | — |
| 2015-07-24 | $39.63 | $39.99 | 20,152,600 | — | — |
| 2015-07-23 | $42.61 | $43.00 | 16,579,900 | — | — |
| 2015-07-22 | $41.43 | $41.81 | 8,302,900 | — | — |
| 2015-07-21 | $40.90 | $41.27 | 7,300,000 | — | — |
| 2015-07-20 | $40.55 | $40.92 | 7,645,900 | — | — |
| 2015-07-17 | $41.40 | $41.78 | 9,736,000 | — | — |
| 2015-07-16 | $41.39 | $41.77 | 12,111,300 | — | — |
| 2015-07-15 | $41.54 | $41.92 | 17,922,800 | — | — |
| 2015-07-14 | $42.06 | $42.44 | 12,701,500 | — | — |
| 2015-07-13 | $42.42 | $42.81 | 12,077,000 | — | — |
| 2015-07-10 | $41.21 | $41.59 | 16,451,700 | — | — |
| 2015-07-09 | $39.67 | $40.03 | 8,490,900 | — | — |
| 2015-07-08 | $39.31 | $39.67 | 11,193,000 | — | — |
| 2015-07-07 | $40.67 | $41.04 | 10,375,900 | — | — |
| 2015-07-06 | $39.73 | $40.09 | 9,157,700 | — | — |
| 2015-07-02 | $39.03 | $39.39 | 11,080,000 | — | — |
| 2015-07-01 | $38.80 | $39.16 | 24,907,100 | — | — |
| 2015-06-30 | $39.94 | $40.31 | 11,184,500 | — | — |
| 2015-06-29 | $39.75 | $40.11 | 17,651,700 | — | — |
| 2015-06-26 | $41.44 | $41.82 | 9,819,900 | — | — |
| 2015-06-25 | $42.24 | $42.63 | 8,174,200 | — | — |
| 2015-06-24 | $42.24 | $42.63 | 6,895,900 | — | — |
| 2015-06-23 | $42.73 | $43.12 | 10,702,000 | — | — |
| 2015-06-22 | $43.03 | $43.42 | 15,120,200 | — | — |
| 2015-06-19 | $41.56 | $41.94 | 20,198,300 | — | — |
| 2015-06-18 | $39.98 | $40.35 | 10,647,000 | — | — |
| 2015-06-17 | $39.88 | $40.24 | 9,567,400 | — | — |
| 2015-06-16 | $39.48 | $39.84 | 9,212,100 | — | — |
| 2015-06-15 | $40.07 | $40.44 | 8,830,300 | — | — |
| 2015-06-12 | $40.71 | $41.08 | 10,333,800 | — | — |
| 2015-06-11 | $40.02 | $40.39 | 10,116,700 | — | — |
| 2015-06-10 | $40.43 | $40.80 | 15,731,900 | — | — |
| 2015-06-09 | $40.33 | $40.70 | 27,024,800 | — | — |
| 2015-06-08 | $39.86 | $40.22 | 25,757,800 | — | — |
| 2015-06-05 | $41.72 | $42.10 | 9,951,100 | — | — |
| 2015-06-04 | $42.17 | $42.56 | 14,128,000 | — | — |
| 2015-06-03 | $43.13 | $43.52 | 13,272,600 | — | — |
| 2015-06-02 | $43.78 | $44.18 | 14,832,900 | — | — |
| 2015-06-01 | $44.18 | $44.58 | 21,917,100 | — | — |
| 2015-05-29 | $42.37 | $42.76 | 13,236,100 | — | — |
| 2015-05-28 | $41.97 | $42.35 | 9,238,800 | — | — |
| 2015-05-27 | $42.24 | $42.63 | 13,017,800 | — | — |
| 2015-05-26 | $41.56 | $41.94 | 17,481,100 | — | — |
| 2015-05-22 | $42.61 | $43.00 | 16,113,100 | — | — |
| 2015-05-21 | $42.47 | $42.86 | 23,895,800 | — | — |
| 2015-05-20 | $43.06 | $43.45 | 51,460,300 | — | — |
| 2015-05-19 | $47.85 | $48.29 | 14,984,900 | — | — |
| 2015-05-18 | $49.00 | $49.45 | 6,152,300 | — | — |
| 2015-05-15 | $48.67 | $49.12 | 6,650,400 | — | — |
| 2015-05-14 | $48.82 | $49.27 | 7,980,100 | — | — |
| 2015-05-13 | $48.49 | $48.93 | 8,553,100 | — | — |
| 2015-05-12 | $48.85 | $49.30 | 6,820,500 | — | — |
| 2015-05-11 | $49.65 | $50.10 | 8,036,700 | — | — |
| 2015-05-08 | $49.04 | $49.49 | 6,478,200 | — | — |
| 2015-05-07 | $49.06 | $49.51 | 11,428,000 | — | — |
| 2015-05-06 | $47.05 | $47.48 | 10,116,400 | — | — |
| 2015-05-05 | $47.01 | $47.44 | 11,385,000 | — | — |
| 2015-05-04 | $48.95 | $49.40 | 5,589,800 | — | — |
| 2015-05-01 | $49.39 | $49.84 | 8,084,600 | — | — |
| 2015-04-30 | $48.29 | $48.73 | 9,400,400 | — | — |
| 2015-04-29 | $48.88 | $49.23 | 18,050,300 | — | — |
| 2015-04-28 | $51.19 | $51.55 | 9,235,700 | — | — |
| 2015-04-27 | $51.87 | $52.24 | 9,843,400 | — | — |
| 2015-04-24 | $52.71 | $53.08 | 20,248,100 | — | — |
| 2015-04-23 | $51.45 | $51.81 | 9,821,800 | — | — |
| 2015-04-22 | $51.40 | $51.76 | 7,333,300 | — | — |
| 2015-04-21 | $51.36 | $51.72 | 10,850,300 | — | — |
| 2015-04-20 | $49.76 | $50.11 | 9,523,500 | — | — |
| 2015-04-17 | $48.19 | $48.53 | 8,659,800 | — | — |
| 2015-04-16 | $48.24 | $48.58 | 7,155,900 | — | — |
| 2015-04-15 | $47.75 | $48.09 | 9,846,700 | — | — |
| 2015-04-14 | $47.42 | $47.76 | 9,878,400 | — | — |
| 2015-04-13 | $47.79 | $48.13 | 9,350,300 | — | — |
| 2015-04-10 | $47.73 | $48.07 | 11,713,400 | — | — |
| 2015-04-09 | $47.84 | $48.18 | 11,576,200 | — | — |
| 2015-04-08 | $48.74 | $49.09 | 11,180,000 | — | — |
| 2015-04-07 | $47.50 | $47.84 | 9,393,200 | — | — |
| 2015-04-06 | $48.08 | $48.42 | 13,323,400 | — | — |
| 2015-04-02 | $49.18 | $49.53 | 14,109,800 | — | — |
| 2015-04-01 | $50.44 | $50.80 | 15,191,500 | — | — |
| 2015-03-31 | $52.78 | $53.15 | 8,386,400 | — | — |
| 2015-03-30 | $53.64 | $54.02 | 8,167,300 | — | — |
| 2015-03-27 | $52.66 | $53.03 | 9,004,000 | — | — |
| 2015-03-26 | $51.27 | $51.63 | 14,242,700 | — | — |
| 2015-03-25 | $52.01 | $52.38 | 14,237,900 | — | — |
| 2015-03-24 | $53.93 | $54.31 | 11,940,800 | — | — |
| 2015-03-23 | $54.40 | $54.79 | 19,042,000 | — | — |
| 2015-03-20 | $55.76 | $56.16 | 137,767,200 | — | — |
| 2015-03-19 | $55.19 | $55.58 | 18,897,700 | — | — |
| 2015-03-18 | $54.13 | $54.51 | 21,325,000 | — | — |
| 2015-03-17 | $53.69 | $54.07 | 41,837,900 | — | — |
| 2015-03-16 | $50.22 | $50.58 | 10,897,800 | — | — |
| 2015-03-13 | $49.22 | $49.57 | 9,188,000 | — | — |
| 2015-03-12 | $48.68 | $49.03 | 7,133,500 | — | — |
| 2015-03-11 | $47.39 | $47.73 | 6,630,300 | — | — |
| 2015-03-10 | $46.74 | $47.07 | 9,337,100 | — | — |
| 2015-03-09 | $47.92 | $48.26 | 7,460,200 | — | — |
| 2015-03-06 | $48.00 | $48.34 | 7,002,300 | — | — |
| 2015-03-05 | $48.40 | $48.74 | 7,041,000 | — | — |
| 2015-03-04 | $48.95 | $49.30 | 6,711,000 | — | — |
| 2015-03-03 | $48.77 | $49.12 | 9,051,200 | — | — |
| 2015-03-02 | $48.31 | $48.65 | 11,482,900 | — | — |
| 2015-02-27 | $47.90 | $48.24 | 9,396,400 | — | — |
| 2015-02-26 | $49.35 | $49.70 | 7,577,300 | — | — |
| 2015-02-25 | $49.73 | $50.08 | 9,577,000 | — | — |
| 2015-02-24 | $51.52 | $51.89 | 13,916,700 | — | — |
| 2015-02-23 | $51.31 | $51.67 | 9,508,700 | — | — |
| 2015-02-20 | $51.02 | $51.38 | 10,537,900 | — | — |
| 2015-02-19 | $49.78 | $50.13 | 11,462,600 | — | — |
| 2015-02-18 | $49.31 | $49.66 | 8,752,700 | — | — |
| 2015-02-17 | $48.01 | $48.35 | 7,260,500 | — | — |
| 2015-02-13 | $48.39 | $48.73 | 9,895,700 | — | — |
| 2015-02-12 | $47.88 | $48.22 | 9,542,800 | — | — |
| 2015-02-11 | $47.59 | $47.93 | 10,060,200 | — | — |
| 2015-02-10 | $48.05 | $48.39 | 9,085,300 | — | — |
| 2015-02-09 | $46.53 | $46.86 | 12,961,900 | — | — |
| 2015-02-06 | $48.15 | $48.49 | 8,650,100 | — | — |
| 2015-02-05 | $48.81 | $49.16 | 9,220,900 | — | — |
| 2015-02-04 | $49.46 | $49.71 | 11,836,800 | — | — |
| 2015-02-03 | $47.50 | $47.74 | 16,678,900 | — | — |
| 2015-02-02 | $48.72 | $48.97 | 22,413,100 | — | — |
| 2015-01-30 | $49.08 | $49.33 | 18,473,100 | — | — |
| 2015-01-29 | $52.24 | $52.50 | 16,618,900 | — | — |
| 2015-01-28 | $50.62 | $50.88 | 17,064,800 | — | — |
| 2015-01-27 | $52.70 | $52.97 | 19,810,700 | — | — |
| 2015-01-26 | $55.45 | $55.73 | 13,353,900 | — | — |
| 2015-01-23 | $55.69 | $55.97 | 9,488,800 | — | — |
| 2015-01-22 | $55.59 | $55.87 | 16,201,100 | — | — |
| 2015-01-21 | $53.67 | $53.94 | 12,882,200 | — | — |
| 2015-01-20 | $52.75 | $53.02 | 15,157,300 | — | — |
| 2015-01-16 | $49.81 | $50.06 | 12,978,000 | — | — |
| 2015-01-15 | $49.41 | $49.66 | 10,396,900 | — | — |
| 2015-01-14 | $49.41 | $49.66 | 15,684,700 | — | — |
| 2015-01-13 | $50.40 | $50.65 | 12,259,300 | — | — |
| 2015-01-12 | $49.58 | $49.83 | 18,261,300 | — | — |
| 2015-01-09 | $52.02 | $52.28 | 12,351,600 | — | — |
| 2015-01-08 | $53.66 | $53.93 | 9,672,100 | — | — |
| 2015-01-07 | $53.01 | $53.28 | 10,069,800 | — | — |
| 2015-01-06 | $53.04 | $53.31 | 13,772,200 | — | — |
| 2015-01-05 | $53.88 | $54.15 | 11,565,000 | — | — |
| 2015-01-02 | $53.91 | $54.18 | 10,748,600 | — | — |