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
- 2004-06-10 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 | $34.58 | $34.58 | 1,018,500 | — | — |
| 2015-12-30 | $34.64 | $34.64 | 809,100 | — | — |
| 2015-12-29 | $35.13 | $35.13 | 890,700 | — | — |
| 2015-12-28 | $34.73 | $34.73 | 849,600 | — | — |
| 2015-12-24 | $34.74 | $34.74 | 501,800 | — | — |
| 2015-12-23 | $34.87 | $34.87 | 1,609,800 | — | — |
| 2015-12-22 | $34.30 | $34.30 | 1,165,100 | — | — |
| 2015-12-21 | $33.92 | $33.92 | 1,989,400 | — | — |
| 2015-12-18 | $33.95 | $33.95 | 3,659,200 | — | — |
| 2015-12-17 | $35.38 | $35.38 | 1,588,000 | — | — |
| 2015-12-16 | $36.28 | $36.28 | 1,292,600 | — | — |
| 2015-12-15 | $35.57 | $35.57 | 1,917,600 | — | — |
| 2015-12-14 | $34.69 | $34.69 | 1,879,400 | — | — |
| 2015-12-11 | $34.57 | $34.57 | 2,237,500 | — | — |
| 2015-12-10 | $35.18 | $35.18 | 1,706,200 | — | — |
| 2015-12-09 | $35.33 | $35.33 | 1,736,000 | — | — |
| 2015-12-08 | $36.09 | $36.09 | 2,185,000 | — | — |
| 2015-12-07 | $36.38 | $36.38 | 2,056,200 | — | — |
| 2015-12-04 | $36.67 | $36.67 | 1,900,800 | — | — |
| 2015-12-03 | $35.98 | $35.98 | 2,093,000 | — | — |
| 2015-12-02 | $36.88 | $36.88 | 1,522,900 | — | — |
| 2015-12-01 | $37.71 | $37.71 | 2,210,900 | — | — |
| 2015-11-30 | $37.47 | $37.47 | 1,792,000 | — | — |
| 2015-11-27 | $37.34 | $37.34 | 653,900 | — | — |
| 2015-11-25 | $37.32 | $37.32 | 1,319,900 | — | — |
| 2015-11-24 | $36.86 | $36.86 | 1,211,800 | — | — |
| 2015-11-23 | $36.84 | $36.84 | 1,451,500 | — | — |
| 2015-11-20 | $36.86 | $36.86 | 2,128,900 | — | — |
| 2015-11-19 | $36.32 | $36.32 | 2,494,900 | — | — |
| 2015-11-18 | $36.05 | $36.05 | 2,017,800 | — | — |
| 2015-11-17 | $34.99 | $34.99 | 1,477,800 | — | — |
| 2015-11-16 | $34.99 | $34.99 | 1,834,200 | — | — |
| 2015-11-13 | $34.68 | $34.68 | 1,803,500 | — | — |
| 2015-11-12 | $35.10 | $35.10 | 2,167,100 | — | — |
| 2015-11-11 | $36.02 | $36.02 | 2,905,800 | — | — |
| 2015-11-10 | $35.96 | $35.96 | 2,660,400 | — | — |
| 2015-11-09 | $35.96 | $35.96 | 2,027,900 | — | — |
| 2015-11-06 | $36.16 | $36.16 | 2,781,200 | — | — |
| 2015-11-05 | $36.75 | $36.75 | 1,887,600 | — | — |
| 2015-11-04 | $36.75 | $36.75 | 2,048,500 | — | — |
| 2015-11-03 | $37.13 | $37.13 | 2,124,000 | — | — |
| 2015-11-02 | $37.56 | $37.56 | 3,043,700 | — | — |
| 2015-10-30 | $37.28 | $37.28 | 3,468,800 | — | — |
| 2015-10-29 | $38.36 | $38.36 | 3,221,600 | — | — |
| 2015-10-28 | $37.57 | $37.57 | 6,510,000 | — | — |
| 2015-10-27 | $34.49 | $34.49 | 2,682,100 | — | — |
| 2015-10-26 | $34.50 | $34.50 | 2,827,500 | — | — |
| 2015-10-23 | $34.92 | $34.92 | 3,636,400 | — | — |
| 2015-10-22 | $35.28 | $35.28 | 2,275,000 | — | — |
| 2015-10-21 | $34.27 | $34.27 | 2,071,100 | — | — |
| 2015-10-20 | $34.51 | $34.51 | 2,360,400 | — | — |
| 2015-10-19 | $34.69 | $34.69 | 1,952,400 | — | — |
| 2015-10-16 | $34.38 | $34.38 | 1,856,100 | — | — |
| 2015-10-15 | $33.81 | $33.81 | 2,763,200 | — | — |
| 2015-10-14 | $33.41 | $33.41 | 2,188,500 | — | — |
| 2015-10-13 | $33.39 | $33.39 | 2,386,600 | — | — |
| 2015-10-12 | $33.34 | $33.34 | 1,360,600 | — | — |
| 2015-10-09 | $32.97 | $32.97 | 1,521,300 | — | — |
| 2015-10-08 | $33.16 | $33.16 | 1,365,300 | — | — |
| 2015-10-07 | $32.32 | $32.32 | 2,443,900 | — | — |
| 2015-10-06 | $32.13 | $32.13 | 1,755,100 | — | — |
| 2015-10-05 | $32.44 | $32.44 | 2,305,600 | — | — |
| 2015-10-02 | $31.96 | $31.96 | 2,818,400 | — | — |
| 2015-10-01 | $31.83 | $31.83 | 2,749,900 | — | — |
| 2015-09-30 | $32.00 | $32.00 | 2,458,300 | — | — |
| 2015-09-29 | $31.31 | $31.31 | 2,376,200 | — | — |
| 2015-09-28 | $30.93 | $30.93 | 2,621,400 | — | — |
| 2015-09-25 | $32.56 | $32.56 | 2,360,400 | — | — |
| 2015-09-24 | $32.74 | $32.74 | 2,341,100 | — | — |
| 2015-09-23 | $33.30 | $33.30 | 1,894,900 | — | — |
| 2015-09-22 | $32.91 | $32.91 | 2,119,500 | — | — |
| 2015-09-21 | $33.55 | $33.55 | 2,083,400 | — | — |
| 2015-09-18 | $33.23 | $33.23 | 4,827,900 | — | — |
| 2015-09-17 | $33.37 | $33.37 | 2,257,600 | — | — |
| 2015-09-16 | $33.30 | $33.30 | 2,036,700 | — | — |
| 2015-09-15 | $32.97 | $32.97 | 3,677,500 | — | — |
| 2015-09-14 | $32.29 | $32.29 | 1,903,600 | — | — |
| 2015-09-11 | $32.77 | $32.77 | 1,817,600 | — | — |
| 2015-09-10 | $32.52 | $32.52 | 2,482,600 | — | — |
| 2015-09-09 | $32.30 | $32.30 | 2,374,100 | — | — |
| 2015-09-08 | $32.62 | $32.62 | 2,679,100 | — | — |
| 2015-09-04 | $31.79 | $31.79 | 2,624,100 | — | — |
| 2015-09-03 | $32.78 | $32.78 | 3,795,800 | — | — |
| 2015-09-02 | $32.33 | $32.33 | 3,550,300 | — | — |
| 2015-09-01 | $31.15 | $31.15 | 3,219,400 | — | — |
| 2015-08-31 | $32.02 | $32.02 | 3,284,700 | — | — |
| 2015-08-28 | $32.53 | $32.53 | 2,933,000 | — | — |
| 2015-08-27 | $32.59 | $32.59 | 4,836,400 | — | — |
| 2015-08-26 | $32.15 | $32.15 | 6,027,800 | — | — |
| 2015-08-25 | $31.57 | $31.57 | 2,423,300 | — | — |
| 2015-08-24 | $32.47 | $32.47 | 4,256,800 | — | — |
| 2015-08-21 | $34.92 | $34.92 | 2,431,800 | — | — |
| 2015-08-20 | $36.28 | $36.28 | 1,510,200 | — | — |
| 2015-08-19 | $37.31 | $37.31 | 1,570,400 | — | — |
| 2015-08-18 | $37.59 | $37.59 | 1,515,100 | — | — |
| 2015-08-17 | $37.91 | $37.91 | 1,314,500 | — | — |
| 2015-08-14 | $38.23 | $38.23 | 1,195,600 | — | — |
| 2015-08-13 | $38.02 | $38.02 | 1,597,900 | — | — |
| 2015-08-12 | $37.54 | $37.54 | 2,178,500 | — | — |
| 2015-08-11 | $38.50 | $38.50 | 2,166,500 | — | — |
| 2015-08-10 | $38.30 | $38.30 | 1,319,400 | — | — |
| 2015-08-07 | $37.46 | $37.46 | 1,090,000 | — | — |
| 2015-08-06 | $37.54 | $37.54 | 1,461,300 | — | — |
| 2015-08-05 | $38.00 | $38.00 | 1,073,500 | — | — |
| 2015-08-04 | $37.63 | $37.63 | 935,100 | — | — |
| 2015-08-03 | $37.75 | $37.75 | 1,804,400 | — | — |
| 2015-07-31 | $37.97 | $37.97 | 1,968,500 | — | — |
| 2015-07-30 | $37.59 | $37.59 | 1,552,700 | — | — |
| 2015-07-29 | $37.18 | $37.18 | 2,262,900 | — | — |
| 2015-07-28 | $37.75 | $37.75 | 1,367,200 | — | — |
| 2015-07-27 | $37.37 | $37.37 | 1,293,700 | — | — |
| 2015-07-24 | $37.69 | $37.69 | 1,982,600 | — | — |
| 2015-07-23 | $38.56 | $38.56 | 1,453,600 | — | — |
| 2015-07-22 | $38.47 | $38.47 | 2,255,500 | — | — |
| 2015-07-21 | $38.34 | $38.34 | 1,333,600 | — | — |
| 2015-07-20 | $38.02 | $38.02 | 1,044,600 | — | — |
| 2015-07-17 | $37.52 | $37.52 | 1,500,500 | — | — |
| 2015-07-16 | $38.37 | $38.37 | 952,200 | — | — |
| 2015-07-15 | $38.04 | $38.04 | 1,212,600 | — | — |
| 2015-07-14 | $38.02 | $38.02 | 639,000 | — | — |
| 2015-07-13 | $37.80 | $37.80 | 1,252,100 | — | — |
| 2015-07-10 | $37.60 | $37.60 | 1,121,400 | — | — |
| 2015-07-09 | $37.20 | $37.20 | 1,114,800 | — | — |
| 2015-07-08 | $37.31 | $37.31 | 1,586,600 | — | — |
| 2015-07-07 | $38.05 | $38.05 | 1,824,000 | — | — |
| 2015-07-06 | $37.43 | $37.43 | 1,327,800 | — | — |
| 2015-07-02 | $37.68 | $37.68 | 1,728,600 | — | — |
| 2015-07-01 | $37.52 | $37.52 | 1,538,800 | — | — |
| 2015-06-30 | $37.00 | $37.00 | 1,897,200 | — | — |
| 2015-06-29 | $36.51 | $36.51 | 1,856,800 | — | — |
| 2015-06-26 | $37.49 | $37.49 | 3,300,200 | — | — |
| 2015-06-25 | $37.21 | $37.21 | 1,251,200 | — | — |
| 2015-06-24 | $37.29 | $37.29 | 1,553,800 | — | — |
| 2015-06-23 | $37.39 | $37.39 | 1,259,400 | — | — |
| 2015-06-22 | $37.11 | $37.11 | 1,028,800 | — | — |
| 2015-06-19 | $37.12 | $37.12 | 1,615,400 | — | — |
| 2015-06-18 | $37.72 | $37.72 | 2,511,500 | — | — |
| 2015-06-17 | $36.70 | $36.70 | 1,172,800 | — | — |
| 2015-06-16 | $36.53 | $36.53 | 1,405,500 | — | — |
| 2015-06-15 | $36.57 | $36.57 | 1,602,600 | — | — |
| 2015-06-12 | $37.29 | $37.29 | 846,200 | — | — |
| 2015-06-11 | $37.32 | $37.32 | 1,169,600 | — | — |
| 2015-06-10 | $37.10 | $37.10 | 1,724,700 | — | — |
| 2015-06-09 | $36.60 | $36.60 | 1,472,800 | — | — |
| 2015-06-08 | $36.85 | $36.85 | 1,394,500 | — | — |
| 2015-06-05 | $37.42 | $37.42 | 1,498,500 | — | — |
| 2015-06-04 | $37.91 | $37.91 | 1,803,800 | — | — |
| 2015-06-03 | $38.15 | $38.15 | 969,200 | — | — |
| 2015-06-02 | $38.44 | $38.44 | 1,404,400 | — | — |
| 2015-06-01 | $38.48 | $38.48 | 1,921,100 | — | — |
| 2015-05-29 | $38.24 | $38.24 | 2,458,600 | — | — |
| 2015-05-28 | $38.32 | $38.32 | 1,108,300 | — | — |
| 2015-05-27 | $38.61 | $38.61 | 1,904,500 | — | — |
| 2015-05-26 | $38.36 | $38.36 | 1,629,100 | — | — |
| 2015-05-22 | $38.29 | $38.29 | 1,137,200 | — | — |
| 2015-05-21 | $38.25 | $38.25 | 1,633,700 | — | — |
| 2015-05-20 | $38.68 | $38.68 | 1,097,100 | — | — |
| 2015-05-19 | $38.69 | $38.69 | 1,316,100 | — | — |
| 2015-05-18 | $38.72 | $38.72 | 1,241,000 | — | — |
| 2015-05-15 | $38.57 | $38.57 | 1,265,500 | — | — |
| 2015-05-14 | $38.52 | $38.52 | 2,622,700 | — | — |
| 2015-05-13 | $37.60 | $37.60 | 1,893,400 | — | — |
| 2015-05-12 | $37.57 | $37.57 | 1,647,400 | — | — |
| 2015-05-11 | $38.33 | $38.33 | 3,682,300 | — | — |
| 2015-05-08 | $37.55 | $37.55 | 1,763,400 | — | — |
| 2015-05-07 | $37.01 | $37.01 | 2,021,400 | — | — |
| 2015-05-06 | $36.87 | $36.87 | 1,645,600 | — | — |
| 2015-05-05 | $37.28 | $37.28 | 1,796,700 | — | — |
| 2015-05-04 | $38.58 | $38.58 | 1,018,000 | — | — |
| 2015-05-01 | $38.51 | $38.51 | 968,900 | — | — |
| 2015-04-30 | $38.34 | $38.34 | 2,097,400 | — | — |
| 2015-04-29 | $38.59 | $38.59 | 2,325,200 | — | — |
| 2015-04-28 | $38.66 | $38.66 | 1,483,800 | — | — |
| 2015-04-27 | $38.36 | $38.36 | 1,366,500 | — | — |
| 2015-04-24 | $38.49 | $38.49 | 1,165,900 | — | — |
| 2015-04-23 | $38.23 | $38.23 | 1,520,300 | — | — |
| 2015-04-22 | $38.33 | $38.33 | 1,422,000 | — | — |
| 2015-04-21 | $38.33 | $38.33 | 896,400 | — | — |
| 2015-04-20 | $38.54 | $38.54 | 912,600 | — | — |
| 2015-04-17 | $38.42 | $38.42 | 1,269,000 | — | — |
| 2015-04-16 | $38.88 | $38.88 | 1,391,100 | — | — |
| 2015-04-15 | $38.41 | $38.41 | 970,000 | — | — |
| 2015-04-14 | $38.32 | $38.32 | 796,700 | — | — |
| 2015-04-13 | $38.58 | $38.58 | 851,000 | — | — |
| 2015-04-10 | $38.51 | $38.51 | 790,900 | — | — |
| 2015-04-09 | $38.65 | $38.65 | 1,149,800 | — | — |
| 2015-04-08 | $38.43 | $38.43 | 1,700,900 | — | — |
| 2015-04-07 | $38.35 | $38.35 | 1,258,700 | — | — |
| 2015-04-06 | $38.92 | $38.92 | 1,293,300 | — | — |
| 2015-04-02 | $38.89 | $38.89 | 2,410,000 | — | — |
| 2015-04-01 | $38.83 | $38.83 | 2,367,700 | — | — |
| 2015-03-31 | $38.71 | $38.71 | 5,689,100 | — | — |
| 2015-03-30 | $36.41 | $36.41 | 977,500 | — | — |
| 2015-03-27 | $35.93 | $35.93 | 1,107,200 | — | — |
| 2015-03-26 | $35.65 | $35.65 | 1,141,400 | — | — |
| 2015-03-25 | $35.49 | $35.49 | 1,161,000 | — | — |
| 2015-03-24 | $36.06 | $36.06 | 908,200 | — | — |
| 2015-03-23 | $36.58 | $36.58 | 1,770,700 | — | — |
| 2015-03-20 | $36.79 | $36.79 | 3,055,500 | — | — |
| 2015-03-19 | $35.74 | $35.74 | 1,225,100 | — | — |
| 2015-03-18 | $35.81 | $35.81 | 1,771,200 | — | — |
| 2015-03-17 | $34.93 | $34.93 | 1,226,200 | — | — |
| 2015-03-16 | $35.01 | $35.01 | 1,689,800 | — | — |
| 2015-03-13 | $34.54 | $34.54 | 1,796,500 | — | — |
| 2015-03-12 | $34.99 | $34.99 | 1,177,500 | — | — |
| 2015-03-11 | $34.14 | $34.14 | 1,018,700 | — | — |
| 2015-03-10 | $34.12 | $34.12 | 1,533,600 | — | — |
| 2015-03-09 | $34.87 | $34.87 | 1,333,500 | — | — |
| 2015-03-06 | $34.66 | $34.66 | 3,895,400 | — | — |
| 2015-03-05 | $34.53 | $34.53 | 2,647,400 | — | — |
| 2015-03-04 | $34.21 | $34.21 | 1,264,400 | — | — |
| 2015-03-03 | $34.48 | $34.48 | 1,319,700 | — | — |
| 2015-03-02 | $34.81 | $34.81 | 1,450,100 | — | — |
| 2015-02-27 | $34.26 | $34.26 | 801,200 | — | — |
| 2015-02-26 | $34.46 | $34.46 | 699,200 | — | — |
| 2015-02-25 | $34.78 | $34.78 | 1,217,900 | — | — |
| 2015-02-24 | $34.67 | $34.67 | 987,500 | — | — |
| 2015-02-23 | $34.89 | $34.89 | 987,400 | — | — |
| 2015-02-20 | $34.76 | $34.76 | 1,397,400 | — | — |
| 2015-02-19 | $34.56 | $34.56 | 919,300 | — | — |
| 2015-02-18 | $35.00 | $35.00 | 1,710,100 | — | — |
| 2015-02-17 | $34.77 | $34.77 | 1,323,700 | — | — |
| 2015-02-13 | $34.96 | $34.96 | 1,069,100 | — | — |
| 2015-02-12 | $35.13 | $35.13 | 1,018,200 | — | — |
| 2015-02-11 | $34.72 | $34.72 | 1,607,800 | — | — |
| 2015-02-10 | $34.60 | $34.60 | 1,426,000 | — | — |
| 2015-02-09 | $34.03 | $34.03 | 1,836,800 | — | — |
| 2015-02-06 | $33.92 | $33.92 | 2,299,600 | — | — |
| 2015-02-05 | $34.78 | $34.78 | 2,855,600 | — | — |
| 2015-02-04 | $33.74 | $33.74 | 2,640,700 | — | — |
| 2015-02-03 | $33.68 | $33.68 | 4,079,900 | — | — |
| 2015-02-02 | $32.57 | $32.57 | 2,998,600 | — | — |
| 2015-01-30 | $32.34 | $32.34 | 1,856,300 | — | — |
| 2015-01-29 | $32.99 | $32.99 | 2,218,500 | — | — |
| 2015-01-28 | $32.72 | $32.72 | 2,103,400 | — | — |
| 2015-01-27 | $33.23 | $33.23 | 2,331,500 | — | — |
| 2015-01-26 | $33.27 | $33.27 | 2,046,700 | — | — |
| 2015-01-23 | $32.95 | $32.95 | 2,488,500 | — | — |
| 2015-01-22 | $33.11 | $33.11 | 6,393,300 | — | — |
| 2015-01-21 | $32.64 | $32.64 | 3,391,800 | — | — |
| 2015-01-20 | $32.95 | $32.95 | 2,048,200 | — | — |
| 2015-01-16 | $33.09 | $33.09 | 3,984,000 | — | — |
| 2015-01-15 | $33.24 | $33.24 | 1,497,100 | — | — |
| 2015-01-14 | $33.76 | $33.76 | 1,866,000 | — | — |
| 2015-01-13 | $34.09 | $34.09 | 1,223,500 | — | — |
| 2015-01-12 | $34.50 | $34.50 | 970,500 | — | — |
| 2015-01-09 | $34.65 | $34.65 | 971,000 | — | — |
| 2015-01-08 | $34.75 | $34.75 | 1,810,000 | — | — |
| 2015-01-07 | $34.01 | $34.01 | 1,250,500 | — | — |
| 2015-01-06 | $33.66 | $33.66 | 1,516,100 | — | — |
| 2015-01-05 | $33.92 | $33.92 | 1,349,300 | — | — |
| 2015-01-02 | $34.67 | $34.67 | 1,406,500 | — | — |