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
- 1993-08-13 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 | $38.05 | $48.07 | 1,189,278 | — | — |
| 2015-12-30 | $38.66 | $48.84 | 1,170,762 | — | — |
| 2015-12-29 | $38.77 | $48.98 | 1,321,622 | — | — |
| 2015-12-28 | $38.20 | $48.25 | 1,302,310 | — | — |
| 2015-12-24 | $38.30 | $48.39 | 693,187 | — | — |
| 2015-12-23 | $38.35 | $48.45 | 1,751,030 | — | — |
| 2015-12-22 | $37.09 | $46.85 | 1,199,957 | — | — |
| 2015-12-21 | $36.60 | $46.24 | 1,788,405 | — | — |
| 2015-12-18 | $35.93 | $45.39 | 3,515,352 | — | — |
| 2015-12-17 | $36.15 | $45.67 | 1,282,203 | — | — |
| 2015-12-16 | $37.08 | $46.84 | 2,037,870 | — | — |
| 2015-12-15 | $35.90 | $45.35 | 1,809,080 | — | — |
| 2015-12-14 | $35.18 | $44.45 | 1,698,206 | — | — |
| 2015-12-11 | $35.05 | $44.28 | 1,656,061 | — | — |
| 2015-12-10 | $36.20 | $45.73 | 1,289,246 | — | — |
| 2015-12-09 | $36.33 | $45.89 | 1,664,694 | — | — |
| 2015-12-08 | $36.35 | $45.92 | 1,862,926 | — | — |
| 2015-12-07 | $37.64 | $47.55 | 2,471,254 | — | — |
| 2015-12-04 | $38.12 | $48.15 | 2,139,202 | — | — |
| 2015-12-03 | $37.17 | $46.96 | 1,825,893 | — | — |
| 2015-12-02 | $37.66 | $47.57 | 2,359,358 | — | — |
| 2015-12-01 | $38.22 | $48.29 | 2,847,498 | — | — |
| 2015-11-30 | $37.58 | $47.47 | 1,888,827 | — | — |
| 2015-11-27 | $37.66 | $47.57 | 707,160 | — | — |
| 2015-11-25 | $37.84 | $47.66 | 1,018,424 | — | — |
| 2015-11-24 | $37.92 | $47.76 | 2,295,515 | — | — |
| 2015-11-23 | $37.90 | $47.73 | 1,794,539 | — | — |
| 2015-11-20 | $38.05 | $47.92 | 2,731,512 | — | — |
| 2015-11-19 | $37.31 | $46.99 | 2,090,581 | — | — |
| 2015-11-18 | $37.53 | $47.26 | 4,041,320 | — | — |
| 2015-11-17 | $35.77 | $45.06 | 2,280,520 | — | — |
| 2015-11-16 | $35.70 | $44.97 | 2,798,536 | — | — |
| 2015-11-13 | $35.10 | $44.20 | 2,252,006 | — | — |
| 2015-11-12 | $35.97 | $45.30 | 2,539,755 | — | — |
| 2015-11-11 | $36.51 | $45.98 | 2,017,082 | — | — |
| 2015-11-10 | $37.02 | $46.62 | 2,213,042 | — | — |
| 2015-11-09 | $37.21 | $46.86 | 2,756,618 | — | — |
| 2015-11-06 | $36.70 | $46.22 | 2,740,600 | — | — |
| 2015-11-05 | $37.24 | $46.90 | 2,052,752 | — | — |
| 2015-11-04 | $37.41 | $47.12 | 2,601,894 | — | — |
| 2015-11-03 | $37.68 | $47.46 | 5,065,424 | — | — |
| 2015-11-02 | $37.68 | $47.45 | 2,493,179 | — | — |
| 2015-10-30 | $37.69 | $47.47 | 6,855,760 | — | — |
| 2015-10-29 | $36.59 | $46.09 | 7,471,699 | — | — |
| 2015-10-28 | $40.08 | $50.48 | 4,091,645 | — | — |
| 2015-10-27 | $38.45 | $48.43 | 2,692,206 | — | — |
| 2015-10-26 | $39.27 | $49.46 | 3,718,014 | — | — |
| 2015-10-23 | $38.43 | $48.41 | 4,453,006 | — | — |
| 2015-10-22 | $37.20 | $46.85 | 6,055,448 | — | — |
| 2015-10-21 | $37.75 | $47.54 | 1,042,848 | — | — |
| 2015-10-20 | $37.95 | $47.80 | 1,892,690 | — | — |
| 2015-10-19 | $37.67 | $47.44 | 3,336,091 | — | — |
| 2015-10-16 | $38.42 | $48.38 | 2,111,256 | — | — |
| 2015-10-15 | $38.75 | $48.80 | 1,293,450 | — | — |
| 2015-10-14 | $38.20 | $48.11 | 2,796,264 | — | — |
| 2015-10-13 | $38.28 | $48.22 | 2,488,067 | — | — |
| 2015-10-12 | $39.47 | $49.71 | 1,725,584 | — | — |
| 2015-10-09 | $39.78 | $50.10 | 3,004,493 | — | — |
| 2015-10-08 | $39.56 | $49.82 | 2,388,326 | — | — |
| 2015-10-07 | $39.44 | $49.67 | 3,305,306 | — | — |
| 2015-10-06 | $38.29 | $48.23 | 2,077,630 | — | — |
| 2015-10-05 | $38.04 | $47.91 | 1,915,069 | — | — |
| 2015-10-02 | $37.18 | $46.83 | 2,191,571 | — | — |
| 2015-10-01 | $36.73 | $46.27 | 3,008,242 | — | — |
| 2015-09-30 | $36.61 | $46.11 | 3,453,213 | — | — |
| 2015-09-29 | $35.58 | $44.81 | 4,353,493 | — | — |
| 2015-09-28 | $35.05 | $44.15 | 4,509,920 | — | — |
| 2015-09-25 | $35.21 | $44.35 | 4,397,797 | — | — |
| 2015-09-24 | $34.23 | $43.12 | 5,093,142 | — | — |
| 2015-09-23 | $34.31 | $43.22 | 4,379,394 | — | — |
| 2015-09-22 | $34.66 | $43.65 | 9,622,488 | — | — |
| 2015-09-21 | $37.51 | $47.24 | 5,826,430 | — | — |
| 2015-09-18 | $37.81 | $47.62 | 3,014,944 | — | — |
| 2015-09-17 | $39.08 | $49.23 | 1,949,376 | — | — |
| 2015-09-16 | $39.29 | $49.48 | 1,816,464 | — | — |
| 2015-09-15 | $38.29 | $48.23 | 1,207,682 | — | — |
| 2015-09-14 | $37.94 | $47.78 | 1,445,560 | — | — |
| 2015-09-11 | $38.00 | $47.86 | 2,215,086 | — | — |
| 2015-09-10 | $38.50 | $48.49 | 2,330,731 | — | — |
| 2015-09-09 | $38.71 | $48.76 | 3,739,826 | — | — |
| 2015-09-08 | $38.67 | $48.70 | 2,205,771 | — | — |
| 2015-09-04 | $37.46 | $47.19 | 2,797,400 | — | — |
| 2015-09-03 | $37.82 | $47.63 | 1,931,654 | — | — |
| 2015-09-02 | $37.78 | $47.59 | 2,319,598 | — | — |
| 2015-09-01 | $37.39 | $47.09 | 3,476,046 | — | — |
| 2015-08-31 | $38.42 | $48.38 | 2,714,926 | — | — |
| 2015-08-28 | $39.01 | $49.13 | 3,062,088 | — | — |
| 2015-08-27 | $38.93 | $48.88 | 3,508,763 | — | — |
| 2015-08-26 | $38.79 | $48.71 | 2,344,363 | — | — |
| 2015-08-25 | $37.98 | $47.69 | 4,025,984 | — | — |
| 2015-08-24 | $38.18 | $47.94 | 5,293,419 | — | — |
| 2015-08-21 | $38.93 | $48.88 | 4,228,078 | — | — |
| 2015-08-20 | $39.88 | $50.08 | 3,669,734 | — | — |
| 2015-08-19 | $40.92 | $51.39 | 2,928,608 | — | — |
| 2015-08-18 | $41.51 | $52.12 | 2,674,485 | — | — |
| 2015-08-17 | $41.19 | $51.72 | 1,349,341 | — | — |
| 2015-08-14 | $40.82 | $51.26 | 2,289,722 | — | — |
| 2015-08-13 | $40.83 | $51.27 | 2,840,114 | — | — |
| 2015-08-12 | $41.18 | $51.71 | 4,000,992 | — | — |
| 2015-08-11 | $41.02 | $51.51 | 2,748,779 | — | — |
| 2015-08-10 | $42.60 | $53.49 | 2,652,106 | — | — |
| 2015-08-07 | $42.13 | $52.91 | 1,795,221 | — | — |
| 2015-08-06 | $41.97 | $52.71 | 3,709,835 | — | — |
| 2015-08-05 | $42.04 | $52.80 | 3,025,054 | — | — |
| 2015-08-04 | $42.64 | $53.55 | 2,073,086 | — | — |
| 2015-08-03 | $43.12 | $54.14 | 2,305,058 | — | — |
| 2015-07-31 | $43.76 | $54.95 | 3,922,267 | — | — |
| 2015-07-30 | $43.88 | $55.11 | 8,326,766 | — | — |
| 2015-07-29 | $46.15 | $57.96 | 2,788,198 | — | — |
| 2015-07-28 | $45.25 | $56.82 | 2,000,837 | — | — |
| 2015-07-27 | $44.35 | $55.69 | 1,797,379 | — | — |
| 2015-07-24 | $44.77 | $56.22 | 1,982,661 | — | — |
| 2015-07-23 | $45.52 | $57.16 | 2,602,690 | — | — |
| 2015-07-22 | $45.38 | $56.99 | 1,748,190 | — | — |
| 2015-07-21 | $46.04 | $57.81 | 1,831,459 | — | — |
| 2015-07-20 | $45.81 | $57.53 | 2,198,387 | — | — |
| 2015-07-17 | $45.97 | $57.73 | 3,504,333 | — | — |
| 2015-07-16 | $45.60 | $57.26 | 4,489,358 | — | — |
| 2015-07-15 | $47.39 | $59.51 | 1,419,659 | — | — |
| 2015-07-14 | $48.02 | $60.30 | 2,090,013 | — | — |
| 2015-07-13 | $48.23 | $60.57 | 3,429,584 | — | — |
| 2015-07-10 | $47.21 | $59.28 | 2,888,394 | — | — |
| 2015-07-09 | $46.90 | $58.90 | 3,999,402 | — | — |
| 2015-07-08 | $47.06 | $59.10 | 3,437,082 | — | — |
| 2015-07-07 | $49.84 | $62.59 | 1,586,197 | — | — |
| 2015-07-06 | $50.00 | $62.79 | 2,237,238 | — | — |
| 2015-07-02 | $50.75 | $63.73 | 1,768,638 | — | — |
| 2015-07-01 | $50.55 | $63.47 | 1,986,637 | — | — |
| 2015-06-30 | $50.04 | $62.83 | 2,690,957 | — | — |
| 2015-06-29 | $50.58 | $63.52 | 2,566,338 | — | — |
| 2015-06-26 | $52.37 | $65.76 | 1,620,845 | — | — |
| 2015-06-25 | $52.32 | $65.71 | 1,822,598 | — | — |
| 2015-06-24 | $52.58 | $66.03 | 2,588,830 | — | — |
| 2015-06-23 | $53.19 | $66.79 | 1,465,554 | — | — |
| 2015-06-22 | $53.50 | $67.19 | 1,113,394 | — | — |
| 2015-06-19 | $53.14 | $66.74 | 2,874,534 | — | — |
| 2015-06-18 | $53.62 | $67.33 | 885,739 | — | — |
| 2015-06-17 | $53.26 | $66.88 | 1,470,552 | — | — |
| 2015-06-16 | $52.98 | $66.54 | 768,845 | — | — |
| 2015-06-15 | $52.86 | $66.38 | 1,224,381 | — | — |
| 2015-06-12 | $53.26 | $66.88 | 1,071,930 | — | — |
| 2015-06-11 | $53.52 | $67.21 | 1,093,854 | — | — |
| 2015-06-10 | $53.66 | $67.39 | 1,396,939 | — | — |
| 2015-06-09 | $52.81 | $66.32 | 982,072 | — | — |
| 2015-06-08 | $52.72 | $66.20 | 1,223,586 | — | — |
| 2015-06-05 | $52.87 | $66.39 | 1,783,747 | — | — |
| 2015-06-04 | $53.28 | $66.91 | 1,884,738 | — | — |
| 2015-06-03 | $54.24 | $68.12 | 1,737,285 | — | — |
| 2015-06-02 | $53.86 | $67.64 | 1,276,864 | — | — |
| 2015-06-01 | $53.57 | $67.28 | 1,513,266 | — | — |
| 2015-05-29 | $52.95 | $66.49 | 1,871,901 | — | — |
| 2015-05-28 | $53.15 | $66.75 | 1,395,917 | — | — |
| 2015-05-27 | $53.51 | $67.06 | 785,317 | — | — |
| 2015-05-26 | $53.18 | $66.64 | 1,037,850 | — | — |
| 2015-05-22 | $53.79 | $67.40 | 580,155 | — | — |
| 2015-05-21 | $54.18 | $67.89 | 902,552 | — | — |
| 2015-05-20 | $53.51 | $67.06 | 1,022,968 | — | — |
| 2015-05-19 | $53.69 | $67.28 | 1,221,541 | — | — |
| 2015-05-18 | $54.30 | $68.05 | 1,378,082 | — | — |
| 2015-05-15 | $54.42 | $68.19 | 822,010 | — | — |
| 2015-05-14 | $54.28 | $68.02 | 1,065,114 | — | — |
| 2015-05-13 | $53.94 | $67.60 | 1,199,162 | — | — |
| 2015-05-12 | $53.64 | $67.22 | 1,336,050 | — | — |
| 2015-05-11 | $53.46 | $66.99 | 1,305,491 | — | — |
| 2015-05-08 | $53.93 | $67.59 | 1,202,229 | — | — |
| 2015-05-07 | $53.29 | $66.78 | 1,161,787 | — | — |
| 2015-05-06 | $53.36 | $66.87 | 1,828,165 | — | — |
| 2015-05-05 | $53.28 | $66.77 | 2,168,510 | — | — |
| 2015-05-04 | $53.27 | $66.76 | 3,038,573 | — | — |
| 2015-05-01 | $52.38 | $65.63 | 2,562,930 | — | — |
| 2015-04-30 | $52.11 | $65.30 | 4,781,310 | — | — |
| 2015-04-29 | $53.63 | $67.20 | 1,809,648 | — | — |
| 2015-04-28 | $53.76 | $67.36 | 1,360,701 | — | — |
| 2015-04-27 | $53.90 | $67.54 | 1,353,090 | — | — |
| 2015-04-24 | $53.51 | $67.06 | 1,007,405 | — | — |
| 2015-04-23 | $53.42 | $66.95 | 1,580,290 | — | — |
| 2015-04-22 | $53.69 | $67.28 | 981,050 | — | — |
| 2015-04-21 | $53.65 | $67.23 | 885,739 | — | — |
| 2015-04-20 | $53.83 | $67.45 | 990,251 | — | — |
| 2015-04-17 | $53.45 | $66.98 | 2,080,130 | — | — |
| 2015-04-16 | $53.60 | $67.17 | 863,701 | — | — |
| 2015-04-15 | $53.47 | $67.00 | 1,249,259 | — | — |
| 2015-04-14 | $53.29 | $66.78 | 1,056,366 | — | — |
| 2015-04-13 | $53.27 | $66.75 | 787,930 | — | — |
| 2015-04-10 | $53.97 | $67.63 | 1,118,165 | — | — |
| 2015-04-09 | $54.32 | $68.07 | 797,358 | — | — |
| 2015-04-08 | $54.20 | $67.92 | 1,183,258 | — | — |
| 2015-04-07 | $53.69 | $67.28 | 1,286,747 | — | — |
| 2015-04-06 | $54.65 | $68.48 | 2,855,109 | — | — |
| 2015-04-02 | $53.78 | $67.39 | 1,151,336 | — | — |
| 2015-04-01 | $52.90 | $66.28 | 2,055,933 | — | — |
| 2015-03-31 | $53.24 | $66.71 | 1,405,914 | — | — |
| 2015-03-30 | $53.79 | $67.40 | 1,472,029 | — | — |
| 2015-03-27 | $52.28 | $65.51 | 1,578,018 | — | — |
| 2015-03-26 | $52.05 | $65.22 | 2,639,496 | — | — |
| 2015-03-25 | $51.97 | $65.13 | 2,195,774 | — | — |
| 2015-03-24 | $52.81 | $66.17 | 1,267,776 | — | — |
| 2015-03-23 | $53.28 | $66.77 | 948,674 | — | — |
| 2015-03-20 | $53.22 | $66.69 | 1,822,826 | — | — |
| 2015-03-19 | $52.94 | $66.34 | 1,281,862 | — | — |
| 2015-03-18 | $53.42 | $66.95 | 1,878,944 | — | — |
| 2015-03-17 | $52.32 | $65.56 | 1,396,826 | — | — |
| 2015-03-16 | $52.98 | $66.38 | 1,819,872 | — | — |
| 2015-03-13 | $51.76 | $64.86 | 1,534,054 | — | — |
| 2015-03-12 | $52.89 | $66.27 | 1,720,472 | — | — |
| 2015-03-11 | $51.60 | $64.66 | 1,999,133 | — | — |
| 2015-03-10 | $52.30 | $65.53 | 1,715,360 | — | — |
| 2015-03-09 | $53.46 | $66.99 | 1,521,672 | — | — |
| 2015-03-06 | $53.40 | $66.91 | 2,458,872 | — | — |
| 2015-03-05 | $54.61 | $68.43 | 2,151,357 | — | — |
| 2015-03-04 | $54.73 | $68.58 | 2,887,485 | — | — |
| 2015-03-03 | $55.43 | $69.46 | 3,008,128 | — | — |
| 2015-03-02 | $55.47 | $69.50 | 2,668,805 | — | — |
| 2015-02-27 | $54.10 | $67.79 | 1,546,096 | — | — |
| 2015-02-26 | $54.18 | $67.89 | 1,577,563 | — | — |
| 2015-02-25 | $54.39 | $68.02 | 1,491,795 | — | — |
| 2015-02-24 | $53.75 | $67.21 | 1,156,448 | — | — |
| 2015-02-23 | $53.89 | $67.39 | 1,198,821 | — | — |
| 2015-02-20 | $53.96 | $67.48 | 1,352,862 | — | — |
| 2015-02-19 | $53.34 | $66.69 | 1,367,290 | — | — |
| 2015-02-18 | $53.08 | $66.38 | 1,671,510 | — | — |
| 2015-02-17 | $53.31 | $66.66 | 2,060,022 | — | — |
| 2015-02-13 | $52.97 | $66.23 | 2,779,565 | — | — |
| 2015-02-12 | $54.03 | $67.56 | 3,111,958 | — | — |
| 2015-02-11 | $51.07 | $63.87 | 1,743,987 | — | — |
| 2015-02-10 | $50.97 | $63.73 | 1,425,226 | — | — |
| 2015-02-09 | $50.18 | $62.74 | 2,445,240 | — | — |
| 2015-02-06 | $51.55 | $64.46 | 2,618,821 | — | — |
| 2015-02-05 | $51.33 | $64.18 | 1,886,101 | — | — |
| 2015-02-04 | $50.56 | $63.23 | 2,244,963 | — | — |
| 2015-02-03 | $50.20 | $62.78 | 2,104,781 | — | — |
| 2015-02-02 | $48.88 | $61.12 | 1,933,245 | — | — |
| 2015-01-30 | $47.54 | $59.45 | 2,801,262 | — | — |
| 2015-01-29 | $48.15 | $60.21 | 1,767,162 | — | — |
| 2015-01-28 | $46.94 | $58.69 | 1,854,406 | — | — |
| 2015-01-27 | $48.31 | $60.41 | 1,741,829 | — | — |
| 2015-01-26 | $48.27 | $60.35 | 1,281,635 | — | — |
| 2015-01-23 | $48.22 | $60.30 | 2,512,605 | — | — |
| 2015-01-22 | $48.52 | $60.67 | 2,783,882 | — | — |
| 2015-01-21 | $47.11 | $58.91 | 3,720,968 | — | — |
| 2015-01-20 | $46.44 | $58.08 | 5,142,899 | — | — |
| 2015-01-16 | $44.72 | $55.92 | 1,985,728 | — | — |
| 2015-01-15 | $44.42 | $55.54 | 2,818,075 | — | — |
| 2015-01-14 | $45.54 | $56.94 | 7,147,030 | — | — |
| 2015-01-13 | $45.28 | $56.62 | 2,626,773 | — | — |
| 2015-01-12 | $45.88 | $57.37 | 2,005,722 | — | — |
| 2015-01-09 | $47.11 | $58.91 | 1,898,370 | — | — |
| 2015-01-08 | $48.37 | $60.49 | 2,156,810 | — | — |
| 2015-01-07 | $47.56 | $59.47 | 1,477,141 | — | — |
| 2015-01-06 | $46.47 | $58.11 | 2,406,957 | — | — |
| 2015-01-05 | $46.80 | $58.52 | 2,986,090 | — | — |
| 2015-01-02 | $48.19 | $60.26 | 1,831,118 | — | — |