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
- 2013-06-27 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 | $42.04 | $42.74 | 718,300 | — | — |
| 2015-12-30 | $43.24 | $43.96 | 400,600 | — | — |
| 2015-12-29 | $43.34 | $44.06 | 624,600 | — | — |
| 2015-12-28 | $42.47 | $43.17 | 504,900 | — | — |
| 2015-12-24 | $42.96 | $43.67 | 243,400 | — | — |
| 2015-12-23 | $42.77 | $43.48 | 545,800 | — | — |
| 2015-12-22 | $42.80 | $43.51 | 634,500 | — | — |
| 2015-12-21 | $42.34 | $43.04 | 789,600 | — | — |
| 2015-12-18 | $42.41 | $43.11 | 2,337,500 | — | — |
| 2015-12-17 | $42.69 | $43.40 | 896,700 | — | — |
| 2015-12-16 | $43.79 | $44.52 | 1,028,300 | — | — |
| 2015-12-15 | $43.13 | $43.84 | 1,107,400 | — | — |
| 2015-12-14 | $42.68 | $43.39 | 853,500 | — | — |
| 2015-12-11 | $42.82 | $43.53 | 784,900 | — | — |
| 2015-12-10 | $43.86 | $44.59 | 855,800 | — | — |
| 2015-12-09 | $43.51 | $44.23 | 1,438,200 | — | — |
| 2015-12-08 | $44.30 | $45.03 | 1,005,100 | — | — |
| 2015-12-07 | $44.10 | $44.83 | 977,500 | — | — |
| 2015-12-04 | $44.62 | $45.36 | 1,993,500 | — | — |
| 2015-12-03 | $43.47 | $44.19 | 1,136,400 | — | — |
| 2015-12-02 | $43.62 | $44.34 | 1,251,900 | — | — |
| 2015-12-01 | $44.17 | $44.90 | 1,764,000 | — | — |
| 2015-11-30 | $43.17 | $43.88 | 7,477,100 | — | — |
| 2015-11-27 | $44.15 | $44.88 | 704,000 | — | — |
| 2015-11-25 | $44.22 | $44.95 | 1,794,000 | — | — |
| 2015-11-24 | $44.15 | $44.88 | 4,380,000 | — | — |
| 2015-11-23 | $44.86 | $45.60 | 1,562,000 | — | — |
| 2015-11-20 | $45.10 | $45.74 | 969,800 | — | — |
| 2015-11-19 | $45.20 | $45.84 | 1,166,300 | — | — |
| 2015-11-18 | $44.15 | $44.77 | 1,644,200 | — | — |
| 2015-11-17 | $44.09 | $44.71 | 1,408,200 | — | — |
| 2015-11-16 | $42.68 | $43.28 | 1,405,600 | — | — |
| 2015-11-13 | $41.95 | $42.54 | 1,457,000 | — | — |
| 2015-11-12 | $42.61 | $43.21 | 1,012,200 | — | — |
| 2015-11-11 | $43.00 | $43.61 | 1,356,700 | — | — |
| 2015-11-10 | $42.94 | $43.55 | 1,923,000 | — | — |
| 2015-11-09 | $42.76 | $43.36 | 1,769,300 | — | — |
| 2015-11-06 | $43.62 | $44.24 | 3,602,100 | — | — |
| 2015-11-05 | $46.26 | $46.91 | 1,033,700 | — | — |
| 2015-11-04 | $45.93 | $46.58 | 2,035,100 | — | — |
| 2015-11-03 | $44.46 | $45.09 | 1,709,800 | — | — |
| 2015-11-02 | $44.64 | $45.27 | 1,528,800 | — | — |
| 2015-10-30 | $44.69 | $45.32 | 684,600 | — | — |
| 2015-10-29 | $44.74 | $45.37 | 847,200 | — | — |
| 2015-10-28 | $44.86 | $45.49 | 647,500 | — | — |
| 2015-10-27 | $44.25 | $44.87 | 609,400 | — | — |
| 2015-10-26 | $44.33 | $44.96 | 744,000 | — | — |
| 2015-10-23 | $44.83 | $45.46 | 752,500 | — | — |
| 2015-10-22 | $44.88 | $45.51 | 929,100 | — | — |
| 2015-10-21 | $43.71 | $44.33 | 667,800 | — | — |
| 2015-10-20 | $44.00 | $44.62 | 985,000 | — | — |
| 2015-10-19 | $44.16 | $44.78 | 1,348,600 | — | — |
| 2015-10-16 | $43.95 | $44.57 | 683,200 | — | — |
| 2015-10-15 | $43.57 | $44.19 | 599,700 | — | — |
| 2015-10-14 | $43.35 | $43.96 | 574,400 | — | — |
| 2015-10-13 | $43.45 | $44.06 | 719,600 | — | — |
| 2015-10-12 | $43.04 | $43.65 | 478,200 | — | — |
| 2015-10-09 | $42.73 | $43.33 | 676,200 | — | — |
| 2015-10-08 | $42.56 | $43.16 | 891,100 | — | — |
| 2015-10-07 | $42.60 | $43.20 | 1,292,500 | — | — |
| 2015-10-06 | $41.83 | $42.42 | 947,900 | — | — |
| 2015-10-05 | $41.77 | $42.36 | 2,091,800 | — | — |
| 2015-10-02 | $40.59 | $41.16 | 1,505,100 | — | — |
| 2015-10-01 | $41.01 | $41.59 | 1,070,600 | — | — |
| 2015-09-30 | $40.86 | $41.44 | 1,264,200 | — | — |
| 2015-09-29 | $39.82 | $40.38 | 1,194,700 | — | — |
| 2015-09-28 | $39.33 | $39.89 | 1,039,600 | — | — |
| 2015-09-25 | $40.78 | $41.36 | 490,700 | — | — |
| 2015-09-24 | $40.59 | $41.16 | 589,100 | — | — |
| 2015-09-23 | $40.47 | $41.04 | 791,100 | — | — |
| 2015-09-22 | $40.33 | $40.90 | 748,500 | — | — |
| 2015-09-21 | $40.56 | $41.13 | 829,900 | — | — |
| 2015-09-18 | $40.83 | $41.41 | 1,518,000 | — | — |
| 2015-09-17 | $41.28 | $41.86 | 782,000 | — | — |
| 2015-09-16 | $41.82 | $42.41 | 812,700 | — | — |
| 2015-09-15 | $41.56 | $42.15 | 978,100 | — | — |
| 2015-09-14 | $41.06 | $41.64 | 1,037,100 | — | — |
| 2015-09-11 | $41.10 | $41.68 | 1,055,100 | — | — |
| 2015-09-10 | $40.75 | $41.33 | 991,000 | — | — |
| 2015-09-09 | $40.40 | $40.97 | 1,211,000 | — | — |
| 2015-09-08 | $40.30 | $40.87 | 1,313,600 | — | — |
| 2015-09-04 | $38.70 | $39.25 | 617,600 | — | — |
| 2015-09-03 | $39.25 | $39.80 | 622,800 | — | — |
| 2015-09-02 | $38.79 | $39.34 | 1,011,400 | — | — |
| 2015-09-01 | $38.41 | $38.95 | 896,800 | — | — |
| 2015-08-31 | $39.75 | $40.31 | 1,426,700 | — | — |
| 2015-08-28 | $39.97 | $40.53 | 1,151,800 | — | — |
| 2015-08-27 | $40.10 | $40.67 | 1,689,200 | — | — |
| 2015-08-26 | $39.48 | $40.04 | 1,837,800 | — | — |
| 2015-08-25 | $37.55 | $38.08 | 1,454,200 | — | — |
| 2015-08-24 | $37.41 | $37.94 | 1,790,600 | — | — |
| 2015-08-21 | $38.25 | $38.79 | 1,925,200 | — | — |
| 2015-08-20 | $38.66 | $39.14 | 868,100 | — | — |
| 2015-08-19 | $39.45 | $39.94 | 824,300 | — | — |
| 2015-08-18 | $39.45 | $39.94 | 716,900 | — | — |
| 2015-08-17 | $39.73 | $40.22 | 1,335,800 | — | — |
| 2015-08-14 | $39.18 | $39.66 | 1,495,500 | — | — |
| 2015-08-13 | $38.82 | $39.30 | 4,952,300 | — | — |
| 2015-08-12 | $38.90 | $39.38 | 775,900 | — | — |
| 2015-08-11 | $39.39 | $39.88 | 1,020,600 | — | — |
| 2015-08-10 | $39.29 | $39.77 | 1,234,600 | — | — |
| 2015-08-07 | $38.91 | $39.39 | 1,089,500 | — | — |
| 2015-08-06 | $39.33 | $39.82 | 1,611,400 | — | — |
| 2015-08-05 | $39.72 | $40.21 | 1,673,200 | — | — |
| 2015-08-04 | $39.10 | $39.58 | 1,886,900 | — | — |
| 2015-08-03 | $38.63 | $39.11 | 3,073,000 | — | — |
| 2015-07-31 | $35.93 | $36.37 | 1,310,800 | — | — |
| 2015-07-30 | $35.44 | $35.88 | 1,356,300 | — | — |
| 2015-07-29 | $35.05 | $35.48 | 724,200 | — | — |
| 2015-07-28 | $34.50 | $34.93 | 920,700 | — | — |
| 2015-07-27 | $33.31 | $33.72 | 446,600 | — | — |
| 2015-07-24 | $33.61 | $34.02 | 461,200 | — | — |
| 2015-07-23 | $34.23 | $34.65 | 788,600 | — | — |
| 2015-07-22 | $34.20 | $34.62 | 1,204,800 | — | — |
| 2015-07-21 | $33.73 | $34.15 | 723,500 | — | — |
| 2015-07-20 | $33.99 | $34.41 | 502,700 | — | — |
| 2015-07-17 | $34.15 | $34.57 | 240,500 | — | — |
| 2015-07-16 | $34.40 | $34.82 | 446,900 | — | — |
| 2015-07-15 | $34.31 | $34.73 | 554,700 | — | — |
| 2015-07-14 | $34.82 | $35.25 | 551,200 | — | — |
| 2015-07-13 | $34.38 | $34.80 | 1,062,400 | — | — |
| 2015-07-10 | $33.94 | $34.36 | 695,000 | — | — |
| 2015-07-09 | $33.74 | $34.16 | 1,234,300 | — | — |
| 2015-07-08 | $33.84 | $34.26 | 1,039,800 | — | — |
| 2015-07-07 | $34.39 | $34.81 | 838,300 | — | — |
| 2015-07-06 | $34.12 | $34.54 | 1,296,500 | — | — |
| 2015-07-02 | $34.45 | $34.88 | 556,200 | — | — |
| 2015-07-01 | $34.65 | $35.08 | 832,300 | — | — |
| 2015-06-30 | $34.28 | $34.70 | 893,100 | — | — |
| 2015-06-29 | $34.58 | $35.01 | 1,226,000 | — | — |
| 2015-06-26 | $35.30 | $35.74 | 4,658,600 | — | — |
| 2015-06-25 | $36.47 | $36.92 | 743,500 | — | — |
| 2015-06-24 | $36.51 | $36.96 | 631,000 | — | — |
| 2015-06-23 | $37.10 | $37.56 | 745,600 | — | — |
| 2015-06-22 | $36.97 | $37.43 | 665,500 | — | — |
| 2015-06-19 | $36.80 | $37.25 | 950,100 | — | — |
| 2015-06-18 | $37.44 | $37.90 | 1,257,000 | — | — |
| 2015-06-17 | $36.70 | $37.15 | 1,306,600 | — | — |
| 2015-06-16 | $36.43 | $36.88 | 662,800 | — | — |
| 2015-06-15 | $36.59 | $37.04 | 785,200 | — | — |
| 2015-06-12 | $36.72 | $37.17 | 295,700 | — | — |
| 2015-06-11 | $36.87 | $37.32 | 710,000 | — | — |
| 2015-06-10 | $37.10 | $37.56 | 1,111,900 | — | — |
| 2015-06-09 | $36.58 | $37.03 | 1,178,500 | — | — |
| 2015-06-08 | $36.40 | $36.85 | 738,800 | — | — |
| 2015-06-05 | $36.58 | $37.03 | 577,900 | — | — |
| 2015-06-04 | $36.48 | $36.93 | 499,700 | — | — |
| 2015-06-03 | $36.97 | $37.43 | 962,700 | — | — |
| 2015-06-02 | $36.88 | $37.34 | 683,200 | — | — |
| 2015-06-01 | $37.00 | $37.46 | 1,002,000 | — | — |
| 2015-05-29 | $37.10 | $37.56 | 2,419,000 | — | — |
| 2015-05-28 | $36.95 | $37.41 | 1,153,300 | — | — |
| 2015-05-27 | $36.87 | $37.32 | 1,056,200 | — | — |
| 2015-05-26 | $36.42 | $36.87 | 1,494,700 | — | — |
| 2015-05-22 | $37.03 | $37.49 | 398,800 | — | — |
| 2015-05-21 | $37.10 | $37.56 | 1,017,800 | — | — |
| 2015-05-20 | $36.72 | $37.10 | 1,241,400 | — | — |
| 2015-05-19 | $36.77 | $37.15 | 4,584,000 | — | — |
| 2015-05-18 | $37.54 | $37.93 | 597,500 | — | — |
| 2015-05-15 | $37.58 | $37.97 | 891,100 | — | — |
| 2015-05-14 | $37.37 | $37.76 | 682,900 | — | — |
| 2015-05-13 | $36.99 | $37.38 | 1,072,100 | — | — |
| 2015-05-12 | $36.93 | $37.32 | 831,400 | — | — |
| 2015-05-11 | $36.71 | $37.09 | 1,370,200 | — | — |
| 2015-05-08 | $36.70 | $37.08 | 1,468,800 | — | — |
| 2015-05-07 | $36.97 | $37.36 | 2,135,000 | — | — |
| 2015-05-06 | $38.64 | $39.04 | 999,100 | — | — |
| 2015-05-05 | $38.87 | $39.28 | 802,600 | — | — |
| 2015-05-04 | $38.82 | $39.23 | 761,400 | — | — |
| 2015-05-01 | $38.67 | $39.07 | 562,400 | — | — |
| 2015-04-30 | $38.32 | $38.72 | 683,000 | — | — |
| 2015-04-29 | $38.59 | $38.99 | 629,400 | — | — |
| 2015-04-28 | $38.73 | $39.14 | 723,000 | — | — |
| 2015-04-27 | $38.73 | $39.14 | 388,700 | — | — |
| 2015-04-24 | $38.87 | $39.28 | 548,000 | — | — |
| 2015-04-23 | $39.02 | $39.43 | 715,300 | — | — |
| 2015-04-22 | $38.93 | $39.34 | 476,200 | — | — |
| 2015-04-21 | $38.72 | $39.13 | 620,800 | — | — |
| 2015-04-20 | $38.31 | $38.71 | 953,800 | — | — |
| 2015-04-17 | $37.83 | $38.23 | 276,100 | — | — |
| 2015-04-16 | $38.19 | $38.59 | 912,900 | — | — |
| 2015-04-15 | $38.46 | $38.86 | 601,000 | — | — |
| 2015-04-14 | $38.03 | $38.43 | 504,800 | — | — |
| 2015-04-13 | $38.47 | $38.87 | 555,700 | — | — |
| 2015-04-10 | $38.42 | $38.82 | 551,000 | — | — |
| 2015-04-09 | $38.37 | $38.77 | 852,600 | — | — |
| 2015-04-08 | $37.95 | $38.35 | 760,200 | — | — |
| 2015-04-07 | $37.18 | $37.57 | 799,300 | — | — |
| 2015-04-06 | $36.92 | $37.31 | 1,007,800 | — | — |
| 2015-04-02 | $36.67 | $37.05 | 600,200 | — | — |
| 2015-04-01 | $36.74 | $37.12 | 884,900 | — | — |
| 2015-03-31 | $37.24 | $37.63 | 1,215,000 | — | — |
| 2015-03-30 | $37.75 | $38.15 | 1,066,000 | — | — |
| 2015-03-27 | $37.82 | $38.22 | 1,063,100 | — | — |
| 2015-03-26 | $36.97 | $37.36 | 852,300 | — | — |
| 2015-03-25 | $37.37 | $37.76 | 2,130,100 | — | — |
| 2015-03-24 | $37.83 | $38.23 | 1,347,400 | — | — |
| 2015-03-23 | $37.98 | $38.38 | 1,252,200 | — | — |
| 2015-03-20 | $37.77 | $38.17 | 2,071,800 | — | — |
| 2015-03-19 | $37.32 | $37.71 | 904,700 | — | — |
| 2015-03-18 | $36.74 | $37.12 | 1,166,400 | — | — |
| 2015-03-17 | $36.26 | $36.64 | 970,400 | — | — |
| 2015-03-16 | $36.34 | $36.72 | 668,200 | — | — |
| 2015-03-13 | $35.95 | $36.33 | 870,500 | — | — |
| 2015-03-12 | $35.57 | $35.94 | 1,962,400 | — | — |
| 2015-03-11 | $36.10 | $36.48 | 860,500 | — | — |
| 2015-03-10 | $36.38 | $36.76 | 1,068,500 | — | — |
| 2015-03-09 | $37.31 | $37.70 | 1,036,000 | — | — |
| 2015-03-06 | $37.39 | $37.78 | 1,041,300 | — | — |
| 2015-03-05 | $37.75 | $38.15 | 1,347,400 | — | — |
| 2015-03-04 | $38.03 | $38.43 | 1,020,400 | — | — |
| 2015-03-03 | $38.18 | $38.58 | 887,500 | — | — |
| 2015-03-02 | $38.00 | $38.40 | 985,000 | — | — |
| 2015-02-27 | $37.63 | $38.02 | 1,024,200 | — | — |
| 2015-02-26 | $38.17 | $38.57 | 554,700 | — | — |
| 2015-02-25 | $38.03 | $38.43 | 667,700 | — | — |
| 2015-02-24 | $38.09 | $38.49 | 977,800 | — | — |
| 2015-02-23 | $37.98 | $38.38 | 1,097,200 | — | — |
| 2015-02-20 | $37.75 | $38.08 | 564,800 | — | — |
| 2015-02-19 | $37.79 | $38.12 | 791,800 | — | — |
| 2015-02-18 | $37.94 | $38.27 | 1,462,200 | — | — |
| 2015-02-17 | $37.69 | $38.02 | 2,549,200 | — | — |
| 2015-02-13 | $37.03 | $37.35 | 1,118,100 | — | — |
| 2015-02-12 | $36.40 | $36.71 | 1,036,400 | — | — |
| 2015-02-11 | $35.99 | $36.30 | 1,601,900 | — | — |
| 2015-02-10 | $36.40 | $36.71 | 1,553,800 | — | — |
| 2015-02-09 | $36.05 | $36.36 | 877,300 | — | — |
| 2015-02-06 | $35.98 | $36.29 | 712,200 | — | — |
| 2015-02-05 | $35.46 | $35.77 | 370,800 | — | — |
| 2015-02-04 | $35.13 | $35.43 | 369,600 | — | — |
| 2015-02-03 | $35.27 | $35.57 | 799,600 | — | — |
| 2015-02-02 | $34.27 | $34.57 | 1,014,200 | — | — |
| 2015-01-30 | $34.26 | $34.56 | 660,100 | — | — |
| 2015-01-29 | $34.76 | $35.06 | 409,800 | — | — |
| 2015-01-28 | $34.57 | $34.87 | 545,500 | — | — |
| 2015-01-27 | $34.61 | $34.91 | 800,800 | — | — |
| 2015-01-26 | $35.69 | $36.00 | 786,500 | — | — |
| 2015-01-23 | $35.74 | $36.05 | 345,300 | — | — |
| 2015-01-22 | $35.74 | $36.05 | 475,800 | — | — |
| 2015-01-21 | $35.45 | $35.76 | 466,000 | — | — |
| 2015-01-20 | $35.51 | $35.82 | 1,316,200 | — | — |
| 2015-01-16 | $35.77 | $36.08 | 611,100 | — | — |
| 2015-01-15 | $35.38 | $35.69 | 1,175,400 | — | — |
| 2015-01-14 | $35.51 | $35.82 | 1,566,900 | — | — |
| 2015-01-13 | $36.28 | $36.59 | 1,074,400 | — | — |
| 2015-01-12 | $35.71 | $36.02 | 651,600 | — | — |
| 2015-01-09 | $35.71 | $36.02 | 779,800 | — | — |
| 2015-01-08 | $35.57 | $35.88 | 862,400 | — | — |
| 2015-01-07 | $34.70 | $35.00 | 985,500 | — | — |
| 2015-01-06 | $33.99 | $34.28 | 515,200 | — | — |
| 2015-01-05 | $34.49 | $34.79 | 470,200 | — | — |
| 2015-01-02 | $34.86 | $35.16 | 380,200 | — | — |