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
- 2006-11-21 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 | $43.16 | $43.16 | 1,347,100 | — | — |
| 2015-12-30 | $42.98 | $42.98 | 952,700 | — | — |
| 2015-12-29 | $43.51 | $43.51 | 1,804,900 | — | — |
| 2015-12-28 | $42.75 | $42.75 | 1,232,100 | — | — |
| 2015-12-24 | $43.15 | $43.15 | 583,200 | — | — |
| 2015-12-23 | $43.04 | $43.04 | 1,932,800 | — | — |
| 2015-12-22 | $41.81 | $41.81 | 2,162,200 | — | — |
| 2015-12-21 | $41.41 | $41.41 | 1,717,800 | — | — |
| 2015-12-18 | $40.14 | $40.14 | 2,559,900 | — | — |
| 2015-12-17 | $40.16 | $40.16 | 3,256,300 | — | — |
| 2015-12-16 | $40.85 | $40.85 | 1,970,500 | — | — |
| 2015-12-15 | $40.17 | $40.17 | 3,527,100 | — | — |
| 2015-12-14 | $39.52 | $39.52 | 2,759,100 | — | — |
| 2015-12-11 | $40.37 | $40.37 | 1,699,600 | — | — |
| 2015-12-10 | $41.54 | $41.54 | 2,616,000 | — | — |
| 2015-12-09 | $41.31 | $41.31 | 4,302,300 | — | — |
| 2015-12-08 | $42.12 | $42.12 | 4,279,400 | — | — |
| 2015-12-07 | $44.49 | $44.49 | 2,927,300 | — | — |
| 2015-12-04 | $45.25 | $45.25 | 2,792,800 | — | — |
| 2015-12-03 | $44.53 | $44.53 | 2,354,300 | — | — |
| 2015-12-02 | $45.28 | $45.28 | 3,907,200 | — | — |
| 2015-12-01 | $45.77 | $45.77 | 4,201,800 | — | — |
| 2015-11-30 | $45.44 | $45.44 | 16,896,000 | — | — |
| 2015-11-27 | $44.23 | $44.23 | 1,636,100 | — | — |
| 2015-11-25 | $43.72 | $43.72 | 2,169,300 | — | — |
| 2015-11-24 | $43.73 | $43.73 | 2,528,500 | — | — |
| 2015-11-23 | $43.90 | $43.90 | 2,520,100 | — | — |
| 2015-11-20 | $43.24 | $43.24 | 2,055,200 | — | — |
| 2015-11-19 | $42.83 | $42.83 | 1,474,900 | — | — |
| 2015-11-18 | $42.80 | $42.80 | 2,404,200 | — | — |
| 2015-11-17 | $41.56 | $41.56 | 3,069,800 | — | — |
| 2015-11-16 | $41.78 | $41.78 | 2,354,700 | — | — |
| 2015-11-13 | $40.53 | $40.53 | 2,125,900 | — | — |
| 2015-11-12 | $39.60 | $39.60 | 3,052,700 | — | — |
| 2015-11-11 | $40.86 | $40.86 | 1,476,800 | — | — |
| 2015-11-10 | $40.30 | $40.30 | 3,779,800 | — | — |
| 2015-11-09 | $41.22 | $41.22 | 1,896,600 | — | — |
| 2015-11-06 | $42.52 | $42.52 | 2,071,300 | — | — |
| 2015-11-05 | $41.04 | $41.04 | 1,541,500 | — | — |
| 2015-11-04 | $41.28 | $41.28 | 1,039,300 | — | — |
| 2015-11-03 | $41.46 | $41.46 | 1,655,700 | — | — |
| 2015-11-02 | $42.05 | $42.05 | 1,287,100 | — | — |
| 2015-10-30 | $41.50 | $41.50 | 1,637,800 | — | — |
| 2015-10-29 | $40.98 | $40.98 | 1,575,700 | — | — |
| 2015-10-28 | $40.42 | $40.42 | 4,185,800 | — | — |
| 2015-10-27 | $39.69 | $39.69 | 2,126,500 | — | — |
| 2015-10-26 | $41.00 | $41.00 | 2,521,700 | — | — |
| 2015-10-23 | $41.34 | $41.34 | 2,576,400 | — | — |
| 2015-10-22 | $40.37 | $40.37 | 3,608,200 | — | — |
| 2015-10-21 | $39.78 | $39.78 | 1,541,400 | — | — |
| 2015-10-20 | $40.26 | $40.26 | 2,537,800 | — | — |
| 2015-10-19 | $39.83 | $39.83 | 2,981,100 | — | — |
| 2015-10-16 | $39.31 | $39.31 | 2,318,800 | — | — |
| 2015-10-15 | $40.56 | $40.56 | 3,191,600 | — | — |
| 2015-10-14 | $39.92 | $39.92 | 5,380,100 | — | — |
| 2015-10-13 | $42.83 | $42.83 | 1,551,000 | — | — |
| 2015-10-12 | $43.24 | $43.24 | 1,358,300 | — | — |
| 2015-10-09 | $43.06 | $43.06 | 1,598,500 | — | — |
| 2015-10-08 | $43.18 | $43.18 | 1,941,400 | — | — |
| 2015-10-07 | $42.73 | $42.73 | 1,938,000 | — | — |
| 2015-10-06 | $41.67 | $41.67 | 1,949,600 | — | — |
| 2015-10-05 | $41.84 | $41.84 | 2,394,500 | — | — |
| 2015-10-02 | $40.49 | $40.49 | 2,874,200 | — | — |
| 2015-10-01 | $38.45 | $38.45 | 3,601,000 | — | — |
| 2015-09-30 | $38.24 | $38.24 | 4,311,800 | — | — |
| 2015-09-29 | $37.71 | $37.71 | 3,528,900 | — | — |
| 2015-09-28 | $38.29 | $38.29 | 3,301,900 | — | — |
| 2015-09-25 | $40.96 | $40.96 | 1,794,900 | — | — |
| 2015-09-24 | $41.40 | $41.40 | 2,515,000 | — | — |
| 2015-09-23 | $41.86 | $41.86 | 1,485,000 | — | — |
| 2015-09-22 | $42.36 | $42.36 | 2,231,600 | — | — |
| 2015-09-21 | $42.99 | $42.99 | 2,485,700 | — | — |
| 2015-09-18 | $42.41 | $42.41 | 1,444,900 | — | — |
| 2015-09-17 | $43.28 | $43.28 | 2,448,800 | — | — |
| 2015-09-16 | $42.93 | $42.93 | 1,838,100 | — | — |
| 2015-09-15 | $42.57 | $42.57 | 2,198,800 | — | — |
| 2015-09-14 | $41.76 | $41.76 | 2,302,600 | — | — |
| 2015-09-11 | $42.21 | $42.21 | 1,868,400 | — | — |
| 2015-09-10 | $42.21 | $42.21 | 3,040,200 | — | — |
| 2015-09-09 | $41.65 | $41.65 | 2,045,600 | — | — |
| 2015-09-08 | $42.36 | $42.36 | 2,370,800 | — | — |
| 2015-09-04 | $40.47 | $40.47 | 1,371,900 | — | — |
| 2015-09-03 | $41.24 | $41.24 | 1,605,600 | — | — |
| 2015-09-02 | $41.05 | $41.05 | 2,682,300 | — | — |
| 2015-09-01 | $40.49 | $40.49 | 3,791,000 | — | — |
| 2015-08-31 | $42.04 | $42.04 | 1,751,100 | — | — |
| 2015-08-28 | $42.26 | $42.26 | 1,935,700 | — | — |
| 2015-08-27 | $41.77 | $41.77 | 3,630,700 | — | — |
| 2015-08-26 | $40.84 | $40.84 | 3,766,000 | — | — |
| 2015-08-25 | $39.32 | $39.32 | 4,798,400 | — | — |
| 2015-08-24 | $40.33 | $40.33 | 6,281,300 | — | — |
| 2015-08-21 | $43.30 | $43.30 | 4,698,400 | — | — |
| 2015-08-20 | $44.75 | $44.75 | 4,134,800 | — | — |
| 2015-08-19 | $46.71 | $46.71 | 6,190,700 | — | — |
| 2015-08-18 | $48.01 | $48.01 | 1,187,800 | — | — |
| 2015-08-17 | $48.49 | $48.49 | 1,515,500 | — | — |
| 2015-08-14 | $47.27 | $47.27 | 1,421,700 | — | — |
| 2015-08-13 | $47.05 | $47.05 | 1,496,900 | — | — |
| 2015-08-12 | $47.47 | $47.47 | 2,838,900 | — | — |
| 2015-08-11 | $47.39 | $47.39 | 3,270,500 | — | — |
| 2015-08-10 | $48.22 | $48.22 | 2,191,800 | — | — |
| 2015-08-07 | $46.54 | $46.54 | 2,059,000 | — | — |
| 2015-08-06 | $46.22 | $46.22 | 2,318,500 | — | — |
| 2015-08-05 | $46.75 | $46.75 | 1,018,600 | — | — |
| 2015-08-04 | $46.80 | $46.80 | 1,697,000 | — | — |
| 2015-08-03 | $46.66 | $46.66 | 1,852,700 | — | — |
| 2015-07-31 | $46.84 | $46.84 | 2,368,600 | — | — |
| 2015-07-30 | $46.13 | $46.13 | 1,119,100 | — | — |
| 2015-07-29 | $46.19 | $46.19 | 1,756,600 | — | — |
| 2015-07-28 | $44.67 | $44.67 | 1,798,600 | — | — |
| 2015-07-27 | $44.33 | $44.33 | 1,828,500 | — | — |
| 2015-07-24 | $45.29 | $45.29 | 1,920,000 | — | — |
| 2015-07-23 | $46.02 | $46.02 | 1,497,500 | — | — |
| 2015-07-22 | $46.73 | $46.73 | 1,416,400 | — | — |
| 2015-07-21 | $47.53 | $47.53 | 1,916,600 | — | — |
| 2015-07-20 | $47.35 | $47.35 | 961,300 | — | — |
| 2015-07-17 | $47.15 | $47.15 | 880,900 | — | — |
| 2015-07-16 | $47.05 | $47.05 | 1,267,200 | — | — |
| 2015-07-15 | $46.40 | $46.40 | 1,063,600 | — | — |
| 2015-07-14 | $46.95 | $46.95 | 1,549,100 | — | — |
| 2015-07-13 | $46.89 | $46.89 | 1,655,300 | — | — |
| 2015-07-10 | $45.79 | $45.79 | 1,706,800 | — | — |
| 2015-07-09 | $44.89 | $44.89 | 2,059,500 | — | — |
| 2015-07-08 | $44.35 | $44.35 | 2,329,300 | — | — |
| 2015-07-07 | $45.11 | $45.11 | 3,691,800 | — | — |
| 2015-07-06 | $45.05 | $45.05 | 2,388,800 | — | — |
| 2015-07-02 | $45.64 | $45.64 | 1,765,900 | — | — |
| 2015-07-01 | $45.79 | $45.79 | 2,343,600 | — | — |
| 2015-06-30 | $45.79 | $45.79 | 2,566,600 | — | — |
| 2015-06-29 | $45.99 | $45.99 | 1,831,300 | — | — |
| 2015-06-26 | $46.89 | $46.89 | 1,136,400 | — | — |
| 2015-06-25 | $47.23 | $47.23 | 1,330,300 | — | — |
| 2015-06-24 | $47.70 | $47.70 | 2,633,300 | — | — |
| 2015-06-23 | $47.98 | $47.98 | 3,328,800 | — | — |
| 2015-06-22 | $46.82 | $46.82 | 1,441,500 | — | — |
| 2015-06-19 | $46.42 | $46.42 | 1,662,100 | — | — |
| 2015-06-18 | $47.08 | $47.08 | 2,485,000 | — | — |
| 2015-06-17 | $46.86 | $46.86 | 2,989,600 | — | — |
| 2015-06-16 | $46.61 | $46.61 | 2,517,200 | — | — |
| 2015-06-15 | $46.56 | $46.56 | 3,635,500 | — | — |
| 2015-06-12 | $47.30 | $47.30 | 3,798,600 | — | — |
| 2015-06-11 | $47.69 | $47.69 | 4,860,300 | — | — |
| 2015-06-10 | $48.35 | $48.35 | 4,407,600 | — | — |
| 2015-06-09 | $48.10 | $48.10 | 5,491,000 | — | — |
| 2015-06-08 | $47.95 | $47.95 | 6,323,300 | — | — |
| 2015-06-05 | $48.53 | $48.53 | 9,178,300 | — | — |
| 2015-06-04 | $48.50 | $48.50 | 40,781,000 | — | — |
| 2015-06-03 | $50.34 | $50.34 | 4,207,400 | — | — |
| 2015-06-02 | $49.93 | $49.93 | 2,642,900 | — | — |
| 2015-06-01 | $48.24 | $48.24 | 429,000 | — | — |
| 2015-05-29 | $48.24 | $48.24 | 703,700 | — | — |
| 2015-05-28 | $48.88 | $48.88 | 776,600 | — | — |
| 2015-05-27 | $48.62 | $48.62 | 788,400 | — | — |
| 2015-05-26 | $47.80 | $47.80 | 753,600 | — | — |
| 2015-05-22 | $48.07 | $48.07 | 235,000 | — | — |
| 2015-05-21 | $48.21 | $48.21 | 424,000 | — | — |
| 2015-05-20 | $47.96 | $47.96 | 814,500 | — | — |
| 2015-05-19 | $48.22 | $48.22 | 817,700 | — | — |
| 2015-05-18 | $48.80 | $48.80 | 513,100 | — | — |
| 2015-05-15 | $48.96 | $48.96 | 912,300 | — | — |
| 2015-05-14 | $48.99 | $48.99 | 549,700 | — | — |
| 2015-05-13 | $49.00 | $49.00 | 772,900 | — | — |
| 2015-05-12 | $48.48 | $48.48 | 1,129,700 | — | — |
| 2015-05-11 | $48.18 | $48.18 | 1,664,800 | — | — |
| 2015-05-08 | $49.07 | $49.07 | 1,175,400 | — | — |
| 2015-05-07 | $48.35 | $48.35 | 700,000 | — | — |
| 2015-05-06 | $48.21 | $48.21 | 655,700 | — | — |
| 2015-05-05 | $48.49 | $48.49 | 1,276,100 | — | — |
| 2015-05-04 | $49.18 | $49.18 | 1,407,900 | — | — |
| 2015-05-01 | $49.04 | $49.04 | 3,770,400 | — | — |
| 2015-04-30 | $46.68 | $46.68 | 1,814,100 | — | — |
| 2015-04-29 | $46.75 | $46.75 | 1,070,600 | — | — |
| 2015-04-28 | $46.91 | $46.91 | 614,900 | — | — |
| 2015-04-27 | $46.80 | $46.80 | 1,015,100 | — | — |
| 2015-04-24 | $46.86 | $46.86 | 471,300 | — | — |
| 2015-04-23 | $46.61 | $46.61 | 478,100 | — | — |
| 2015-04-22 | $46.44 | $46.44 | 641,700 | — | — |
| 2015-04-21 | $46.25 | $46.25 | 747,300 | — | — |
| 2015-04-20 | $46.54 | $46.54 | 800,300 | — | — |
| 2015-04-17 | $45.96 | $45.96 | 436,200 | — | — |
| 2015-04-16 | $46.08 | $46.08 | 644,500 | — | — |
| 2015-04-15 | $46.16 | $46.16 | 451,400 | — | — |
| 2015-04-14 | $46.40 | $46.40 | 457,100 | — | — |
| 2015-04-13 | $46.47 | $46.47 | 528,700 | — | — |
| 2015-04-10 | $46.75 | $46.75 | 1,200,200 | — | — |
| 2015-04-09 | $45.86 | $45.86 | 1,048,200 | — | — |
| 2015-04-08 | $45.43 | $45.43 | 1,334,000 | — | — |
| 2015-04-07 | $45.05 | $45.05 | 1,886,400 | — | — |
| 2015-04-06 | $44.53 | $44.53 | 950,900 | — | — |
| 2015-04-02 | $44.76 | $44.76 | 1,170,600 | — | — |
| 2015-04-01 | $44.49 | $44.49 | 1,415,700 | — | — |
| 2015-03-31 | $43.65 | $43.65 | 3,522,000 | — | — |
| 2015-03-30 | $44.59 | $44.59 | 506,000 | — | — |
| 2015-03-27 | $43.97 | $43.97 | 344,500 | — | — |
| 2015-03-26 | $43.82 | $43.82 | 762,900 | — | — |
| 2015-03-25 | $43.86 | $43.86 | 621,500 | — | — |
| 2015-03-24 | $44.24 | $44.24 | 348,200 | — | — |
| 2015-03-23 | $44.41 | $44.41 | 476,300 | — | — |
| 2015-03-20 | $44.61 | $44.61 | 704,300 | — | — |
| 2015-03-19 | $43.97 | $43.97 | 323,800 | — | — |
| 2015-03-18 | $44.49 | $44.49 | 484,300 | — | — |
| 2015-03-17 | $43.45 | $43.45 | 624,900 | — | — |
| 2015-03-16 | $43.78 | $43.78 | 555,500 | — | — |
| 2015-03-13 | $43.61 | $43.61 | 554,800 | — | — |
| 2015-03-12 | $43.46 | $43.46 | 502,600 | — | — |
| 2015-03-11 | $43.18 | $43.18 | 686,300 | — | — |
| 2015-03-10 | $43.06 | $43.06 | 1,091,800 | — | — |
| 2015-03-09 | $43.79 | $43.79 | 1,088,300 | — | — |
| 2015-03-06 | $43.96 | $43.96 | 728,900 | — | — |
| 2015-03-05 | $44.99 | $44.99 | 984,700 | — | — |
| 2015-03-04 | $44.78 | $44.78 | 724,700 | — | — |
| 2015-03-03 | $44.44 | $44.44 | 662,400 | — | — |
| 2015-03-02 | $43.85 | $43.85 | 1,930,100 | — | — |
| 2015-02-27 | $44.50 | $44.50 | 859,300 | — | — |
| 2015-02-26 | $44.95 | $44.95 | 1,504,900 | — | — |
| 2015-02-25 | $44.20 | $44.20 | 774,600 | — | — |
| 2015-02-24 | $45.16 | $45.16 | 1,582,500 | — | — |
| 2015-02-23 | $45.94 | $45.94 | 2,717,100 | — | — |
| 2015-02-20 | $44.34 | $44.34 | 1,290,800 | — | — |
| 2015-02-19 | $43.72 | $43.72 | 882,900 | — | — |
| 2015-02-18 | $43.74 | $43.74 | 637,700 | — | — |
| 2015-02-17 | $43.27 | $43.27 | 575,900 | — | — |
| 2015-02-13 | $43.02 | $43.02 | 900,600 | — | — |
| 2015-02-12 | $42.43 | $42.43 | 910,000 | — | — |
| 2015-02-11 | $42.37 | $42.37 | 1,235,700 | — | — |
| 2015-02-10 | $42.04 | $42.04 | 817,600 | — | — |
| 2015-02-09 | $42.04 | $42.04 | 1,102,000 | — | — |
| 2015-02-06 | $42.02 | $42.02 | 682,700 | — | — |
| 2015-02-05 | $42.00 | $42.00 | 1,025,900 | — | — |
| 2015-02-04 | $41.69 | $41.69 | 948,600 | — | — |
| 2015-02-03 | $41.69 | $41.69 | 1,046,100 | — | — |
| 2015-02-02 | $40.77 | $40.77 | 912,300 | — | — |
| 2015-01-30 | $39.53 | $39.53 | 935,500 | — | — |
| 2015-01-29 | $40.44 | $40.44 | 912,300 | — | — |
| 2015-01-28 | $39.84 | $39.84 | 1,044,400 | — | — |
| 2015-01-27 | $40.36 | $40.36 | 764,100 | — | — |
| 2015-01-26 | $40.69 | $40.69 | 522,900 | — | — |
| 2015-01-23 | $40.41 | $40.41 | 1,005,600 | — | — |
| 2015-01-22 | $40.40 | $40.40 | 1,444,900 | — | — |
| 2015-01-21 | $39.81 | $39.81 | 1,193,700 | — | — |
| 2015-01-20 | $39.24 | $39.24 | 1,219,200 | — | — |
| 2015-01-16 | $38.06 | $38.06 | 702,000 | — | — |
| 2015-01-15 | $37.84 | $37.84 | 796,400 | — | — |
| 2015-01-14 | $38.12 | $38.12 | 1,265,300 | — | — |
| 2015-01-13 | $38.59 | $38.59 | 1,514,100 | — | — |
| 2015-01-12 | $38.99 | $38.99 | 1,994,100 | — | — |
| 2015-01-09 | $39.15 | $39.15 | 865,900 | — | — |
| 2015-01-08 | $39.55 | $39.55 | 1,120,600 | — | — |
| 2015-01-07 | $38.60 | $38.60 | 1,106,000 | — | — |
| 2015-01-06 | $38.24 | $38.24 | 2,183,200 | — | — |
| 2015-01-05 | $38.27 | $38.27 | 1,188,000 | — | — |
| 2015-01-02 | $38.52 | $38.52 | 768,400 | — | — |