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
- 2005-08-11 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 | $40.81 | $44.60 | 2,020,100 | — | — |
| 2015-12-30 | $41.16 | $44.98 | 1,568,700 | — | — |
| 2015-12-29 | $42.64 | $46.60 | 1,612,000 | — | — |
| 2015-12-28 | $42.24 | $46.17 | 1,373,300 | — | — |
| 2015-12-24 | $43.25 | $47.27 | 1,650,100 | — | — |
| 2015-12-23 | $44.17 | $48.27 | 2,343,500 | — | — |
| 2015-12-22 | $42.74 | $46.71 | 2,161,000 | — | — |
| 2015-12-21 | $41.32 | $45.16 | 2,648,400 | — | — |
| 2015-12-18 | $41.61 | $45.48 | 4,144,300 | — | — |
| 2015-12-17 | $41.24 | $45.07 | 3,183,600 | — | — |
| 2015-12-16 | $41.43 | $45.28 | 2,483,100 | — | — |
| 2015-12-15 | $40.81 | $44.60 | 2,161,800 | — | — |
| 2015-12-14 | $40.07 | $43.79 | 2,195,700 | — | — |
| 2015-12-11 | $41.11 | $44.93 | 2,740,700 | — | — |
| 2015-12-10 | $42.24 | $46.17 | 1,298,700 | — | — |
| 2015-12-09 | $43.12 | $47.13 | 2,196,300 | — | — |
| 2015-12-08 | $42.08 | $45.99 | 2,465,400 | — | — |
| 2015-12-07 | $43.25 | $47.27 | 2,816,800 | — | — |
| 2015-12-04 | $44.44 | $48.57 | 3,110,400 | — | — |
| 2015-12-03 | $45.86 | $50.12 | 3,297,600 | — | — |
| 2015-12-02 | $45.06 | $49.25 | 2,812,700 | — | — |
| 2015-12-01 | $45.00 | $49.18 | 2,580,600 | — | — |
| 2015-11-30 | $46.14 | $50.43 | 3,049,500 | — | — |
| 2015-11-27 | $45.11 | $49.30 | 1,031,100 | — | — |
| 2015-11-25 | $45.37 | $49.59 | 1,358,000 | — | — |
| 2015-11-24 | $45.80 | $50.06 | 2,698,300 | — | — |
| 2015-11-23 | $45.00 | $49.18 | 3,765,400 | — | — |
| 2015-11-20 | $43.90 | $47.98 | 6,019,000 | — | — |
| 2015-11-19 | $46.57 | $50.90 | 4,682,900 | — | — |
| 2015-11-18 | $49.58 | $54.19 | 2,529,700 | — | — |
| 2015-11-17 | $49.49 | $54.09 | 3,720,600 | — | — |
| 2015-11-16 | $47.97 | $52.43 | 2,307,400 | — | — |
| 2015-11-13 | $48.05 | $52.51 | 2,304,000 | — | — |
| 2015-11-12 | $47.11 | $51.49 | 2,677,600 | — | — |
| 2015-11-11 | $47.61 | $51.71 | 2,469,200 | — | — |
| 2015-11-10 | $47.34 | $51.41 | 2,767,400 | — | — |
| 2015-11-09 | $48.17 | $52.31 | 4,186,300 | — | — |
| 2015-11-06 | $46.52 | $50.52 | 3,656,800 | — | — |
| 2015-11-05 | $46.84 | $50.87 | 9,152,000 | — | — |
| 2015-11-04 | $51.76 | $56.21 | 2,423,000 | — | — |
| 2015-11-03 | $51.96 | $56.43 | 2,132,500 | — | — |
| 2015-11-02 | $52.35 | $56.85 | 2,798,200 | — | — |
| 2015-10-30 | $50.77 | $55.14 | 2,875,200 | — | — |
| 2015-10-29 | $51.30 | $55.71 | 1,664,500 | — | — |
| 2015-10-28 | $52.26 | $56.76 | 2,016,500 | — | — |
| 2015-10-27 | $51.57 | $56.01 | 1,807,700 | — | — |
| 2015-10-26 | $53.10 | $57.67 | 1,701,300 | — | — |
| 2015-10-23 | $54.12 | $58.78 | 2,087,900 | — | — |
| 2015-10-22 | $53.70 | $58.32 | 2,228,000 | — | — |
| 2015-10-21 | $52.21 | $56.70 | 2,615,900 | — | — |
| 2015-10-20 | $51.77 | $56.22 | 1,593,600 | — | — |
| 2015-10-19 | $51.48 | $55.91 | 2,130,100 | — | — |
| 2015-10-16 | $52.32 | $56.82 | 2,153,600 | — | — |
| 2015-10-15 | $53.41 | $58.01 | 2,668,800 | — | — |
| 2015-10-14 | $52.53 | $57.05 | 2,660,300 | — | — |
| 2015-10-13 | $51.08 | $55.47 | 3,530,900 | — | — |
| 2015-10-12 | $50.38 | $54.71 | 2,107,900 | — | — |
| 2015-10-09 | $50.78 | $55.15 | 2,529,400 | — | — |
| 2015-10-08 | $52.86 | $57.41 | 2,981,000 | — | — |
| 2015-10-07 | $52.22 | $56.71 | 4,222,700 | — | — |
| 2015-10-06 | $49.55 | $53.81 | 2,780,700 | — | — |
| 2015-10-05 | $49.04 | $53.26 | 3,874,300 | — | — |
| 2015-10-02 | $47.11 | $51.16 | 3,561,200 | — | — |
| 2015-10-01 | $44.80 | $48.65 | 2,517,400 | — | — |
| 2015-09-30 | $44.90 | $48.76 | 3,822,400 | — | — |
| 2015-09-29 | $44.19 | $47.99 | 2,486,600 | — | — |
| 2015-09-28 | $44.06 | $47.85 | 2,524,200 | — | — |
| 2015-09-25 | $46.37 | $50.36 | 3,829,500 | — | — |
| 2015-09-24 | $46.42 | $50.41 | 5,144,800 | — | — |
| 2015-09-23 | $47.74 | $51.85 | 3,225,600 | — | — |
| 2015-09-22 | $51.10 | $55.50 | 4,703,800 | — | — |
| 2015-09-21 | $51.72 | $56.17 | 1,375,200 | — | — |
| 2015-09-18 | $52.03 | $56.51 | 4,422,700 | — | — |
| 2015-09-17 | $53.85 | $58.48 | 2,014,800 | — | — |
| 2015-09-16 | $54.78 | $59.49 | 1,620,000 | — | — |
| 2015-09-15 | $54.78 | $59.49 | 2,067,400 | — | — |
| 2015-09-14 | $53.85 | $58.48 | 2,836,600 | — | — |
| 2015-09-11 | $55.88 | $60.69 | 1,358,100 | — | — |
| 2015-09-10 | $56.40 | $61.25 | 872,200 | — | — |
| 2015-09-09 | $56.96 | $61.86 | 1,631,200 | — | — |
| 2015-09-08 | $56.91 | $61.81 | 1,569,300 | — | — |
| 2015-09-04 | $55.48 | $60.25 | 1,546,300 | — | — |
| 2015-09-03 | $56.97 | $61.87 | 2,438,700 | — | — |
| 2015-09-02 | $55.55 | $60.33 | 2,107,300 | — | — |
| 2015-09-01 | $54.84 | $59.56 | 3,155,400 | — | — |
| 2015-08-31 | $57.38 | $62.32 | 2,285,200 | — | — |
| 2015-08-28 | $57.47 | $62.41 | 2,415,100 | — | — |
| 2015-08-27 | $57.88 | $62.86 | 2,321,000 | — | — |
| 2015-08-26 | $56.11 | $60.94 | 3,260,000 | — | — |
| 2015-08-25 | $55.79 | $60.59 | 2,338,100 | — | — |
| 2015-08-24 | $55.90 | $60.71 | 3,180,600 | — | — |
| 2015-08-21 | $59.52 | $64.64 | 2,531,400 | — | — |
| 2015-08-20 | $61.07 | $66.32 | 2,102,700 | — | — |
| 2015-08-19 | $61.93 | $67.26 | 1,767,800 | — | — |
| 2015-08-18 | $63.47 | $68.93 | 2,097,000 | — | — |
| 2015-08-17 | $64.03 | $69.54 | 1,763,700 | — | — |
| 2015-08-14 | $63.83 | $69.32 | 3,147,300 | — | — |
| 2015-08-13 | $63.22 | $68.66 | 2,862,000 | — | — |
| 2015-08-12 | $61.64 | $66.94 | 6,556,300 | — | — |
| 2015-08-11 | $57.27 | $61.87 | 4,470,500 | — | — |
| 2015-08-10 | $60.95 | $65.85 | 4,793,600 | — | — |
| 2015-08-07 | $58.94 | $63.68 | 4,121,900 | — | — |
| 2015-08-06 | $63.00 | $68.06 | 5,808,100 | — | — |
| 2015-08-05 | $61.62 | $66.57 | 2,368,600 | — | — |
| 2015-08-04 | $60.53 | $65.39 | 1,855,700 | — | — |
| 2015-08-03 | $59.02 | $63.76 | 1,400,100 | — | — |
| 2015-07-31 | $59.20 | $63.96 | 1,251,500 | — | — |
| 2015-07-30 | $59.12 | $63.87 | 1,081,600 | — | — |
| 2015-07-29 | $59.23 | $63.99 | 1,472,500 | — | — |
| 2015-07-28 | $58.90 | $63.63 | 2,096,300 | — | — |
| 2015-07-27 | $59.09 | $63.84 | 2,620,100 | — | — |
| 2015-07-24 | $60.85 | $65.74 | 1,619,200 | — | — |
| 2015-07-23 | $62.32 | $67.33 | 1,355,700 | — | — |
| 2015-07-22 | $62.52 | $67.54 | 2,108,900 | — | — |
| 2015-07-21 | $63.94 | $69.08 | 2,083,700 | — | — |
| 2015-07-20 | $65.00 | $70.22 | 5,547,800 | — | — |
| 2015-07-17 | $68.92 | $74.46 | 9,629,500 | — | — |
| 2015-07-16 | $62.74 | $67.78 | 1,322,700 | — | — |
| 2015-07-15 | $62.15 | $67.14 | 1,120,600 | — | — |
| 2015-07-14 | $62.68 | $67.72 | 1,558,300 | — | — |
| 2015-07-13 | $62.10 | $67.09 | 1,463,800 | — | — |
| 2015-07-10 | $61.71 | $66.67 | 1,324,300 | — | — |
| 2015-07-09 | $60.80 | $65.69 | 2,407,200 | — | — |
| 2015-07-08 | $60.15 | $64.98 | 2,792,800 | — | — |
| 2015-07-07 | $62.11 | $67.10 | 3,043,900 | — | — |
| 2015-07-06 | $63.55 | $68.66 | 2,214,200 | — | — |
| 2015-07-02 | $64.54 | $69.73 | 1,819,000 | — | — |
| 2015-07-01 | $65.10 | $70.33 | 2,593,200 | — | — |
| 2015-06-30 | $64.28 | $69.44 | 3,076,200 | — | — |
| 2015-06-29 | $62.56 | $67.59 | 1,527,300 | — | — |
| 2015-06-26 | $63.81 | $68.94 | 5,489,300 | — | — |
| 2015-06-25 | $63.96 | $69.10 | 1,939,800 | — | — |
| 2015-06-24 | $63.10 | $68.17 | 1,244,600 | — | — |
| 2015-06-23 | $63.64 | $68.75 | 1,383,700 | — | — |
| 2015-06-22 | $64.19 | $69.35 | 2,793,300 | — | — |
| 2015-06-19 | $63.24 | $68.32 | 3,696,500 | — | — |
| 2015-06-18 | $64.25 | $69.41 | 2,587,700 | — | — |
| 2015-06-17 | $63.34 | $68.42 | 4,303,500 | — | — |
| 2015-06-16 | $64.16 | $69.32 | 2,503,000 | — | — |
| 2015-06-15 | $63.52 | $68.62 | 2,345,000 | — | — |
| 2015-06-12 | $63.23 | $68.31 | 1,686,500 | — | — |
| 2015-06-11 | $63.85 | $68.98 | 2,527,000 | — | — |
| 2015-06-10 | $64.08 | $69.23 | 1,777,000 | — | — |
| 2015-06-09 | $63.12 | $68.19 | 1,668,000 | — | — |
| 2015-06-08 | $63.06 | $68.13 | 1,880,500 | — | — |
| 2015-06-05 | $63.57 | $68.68 | 3,168,000 | — | — |
| 2015-06-04 | $63.69 | $68.81 | 4,398,000 | — | — |
| 2015-06-03 | $64.36 | $69.54 | 3,247,000 | — | — |
| 2015-06-02 | $63.85 | $68.98 | 2,634,500 | — | — |
| 2015-06-01 | $63.32 | $68.41 | 3,301,000 | — | — |
| 2015-05-29 | $63.18 | $68.25 | 4,641,000 | — | — |
| 2015-05-28 | $64.33 | $69.50 | 3,170,500 | — | — |
| 2015-05-27 | $64.27 | $69.43 | 3,289,500 | — | — |
| 2015-05-26 | $63.82 | $68.95 | 3,857,500 | — | — |
| 2015-05-22 | $64.18 | $69.34 | 3,883,500 | — | — |
| 2015-05-21 | $63.42 | $68.51 | 5,429,500 | — | — |
| 2015-05-20 | $62.19 | $67.19 | 3,211,000 | — | — |
| 2015-05-19 | $62.05 | $67.04 | 3,025,500 | — | — |
| 2015-05-18 | $61.51 | $66.46 | 3,205,500 | — | — |
| 2015-05-15 | $61.35 | $66.27 | 3,747,000 | — | — |
| 2015-05-14 | $60.86 | $65.75 | 3,494,000 | — | — |
| 2015-05-13 | $61.07 | $65.97 | 2,431,000 | — | — |
| 2015-05-12 | $60.66 | $65.21 | 3,069,000 | — | — |
| 2015-05-11 | $61.68 | $66.30 | 4,730,500 | — | — |
| 2015-05-08 | $62.17 | $66.84 | 5,826,000 | — | — |
| 2015-05-07 | $60.02 | $64.52 | 5,851,500 | — | — |
| 2015-05-06 | $58.92 | $63.34 | 3,096,500 | — | — |
| 2015-05-05 | $58.04 | $62.40 | 2,902,000 | — | — |
| 2015-05-04 | $58.76 | $63.17 | 2,145,000 | — | — |
| 2015-05-01 | $58.90 | $63.32 | 2,690,500 | — | — |
| 2015-04-30 | $57.49 | $61.81 | 3,720,000 | — | — |
| 2015-04-29 | $58.30 | $62.67 | 2,321,500 | — | — |
| 2015-04-28 | $57.57 | $61.89 | 2,579,500 | — | — |
| 2015-04-27 | $57.71 | $62.04 | 3,453,000 | — | — |
| 2015-04-24 | $58.89 | $63.30 | 2,612,000 | — | — |
| 2015-04-23 | $57.95 | $62.30 | 2,699,500 | — | — |
| 2015-04-22 | $57.13 | $61.41 | 2,095,000 | — | — |
| 2015-04-21 | $57.16 | $61.45 | 3,734,500 | — | — |
| 2015-04-20 | $57.59 | $61.91 | 3,357,000 | — | — |
| 2015-04-17 | $58.25 | $62.61 | 4,181,000 | — | — |
| 2015-04-16 | $58.59 | $62.99 | 3,791,000 | — | — |
| 2015-04-15 | $57.34 | $61.64 | 2,995,500 | — | — |
| 2015-04-14 | $56.48 | $60.72 | 2,496,000 | — | — |
| 2015-04-13 | $56.80 | $61.06 | 2,145,500 | — | — |
| 2015-04-10 | $56.90 | $61.17 | 2,990,000 | — | — |
| 2015-04-09 | $56.96 | $61.23 | 2,999,000 | — | — |
| 2015-04-08 | $56.99 | $61.26 | 3,686,000 | — | — |
| 2015-04-07 | $56.25 | $60.47 | 2,309,500 | — | — |
| 2015-04-06 | $56.26 | $60.48 | 2,843,000 | — | — |
| 2015-04-02 | $56.04 | $60.25 | 2,750,000 | — | — |
| 2015-04-01 | $56.83 | $61.09 | 3,446,000 | — | — |
| 2015-03-31 | $56.74 | $60.99 | 4,118,500 | — | — |
| 2015-03-30 | $58.20 | $62.56 | 2,027,500 | — | — |
| 2015-03-27 | $57.73 | $62.06 | 2,519,500 | — | — |
| 2015-03-26 | $58.85 | $63.26 | 3,369,500 | — | — |
| 2015-03-25 | $58.75 | $63.16 | 2,591,500 | — | — |
| 2015-03-24 | $59.00 | $63.43 | 3,950,000 | — | — |
| 2015-03-23 | $58.00 | $62.35 | 2,793,000 | — | — |
| 2015-03-20 | $58.05 | $62.40 | 5,802,000 | — | — |
| 2015-03-19 | $58.01 | $62.36 | 3,447,000 | — | — |
| 2015-03-18 | $58.96 | $63.38 | 4,174,500 | — | — |
| 2015-03-17 | $57.89 | $62.23 | 3,147,000 | — | — |
| 2015-03-16 | $58.60 | $63.00 | 2,199,000 | — | — |
| 2015-03-13 | $58.53 | $62.92 | 2,303,500 | — | — |
| 2015-03-12 | $58.38 | $62.76 | 2,365,000 | — | — |
| 2015-03-11 | $58.15 | $62.52 | 5,811,500 | — | — |
| 2015-03-10 | $58.58 | $62.98 | 5,369,000 | — | — |
| 2015-03-09 | $60.85 | $65.42 | 2,410,500 | — | — |
| 2015-03-06 | $59.61 | $64.08 | 3,336,000 | — | — |
| 2015-03-05 | $60.66 | $65.21 | 2,231,500 | — | — |
| 2015-03-04 | $60.99 | $65.56 | 3,243,500 | — | — |
| 2015-03-03 | $62.25 | $66.91 | 3,154,000 | — | — |
| 2015-03-02 | $62.27 | $66.94 | 4,309,000 | — | — |
| 2015-02-27 | $61.25 | $65.84 | 3,321,000 | — | — |
| 2015-02-26 | $61.32 | $65.92 | 2,460,000 | — | — |
| 2015-02-25 | $61.45 | $66.06 | 3,061,000 | — | — |
| 2015-02-24 | $62.38 | $67.05 | 2,399,000 | — | — |
| 2015-02-23 | $62.54 | $67.23 | 2,911,500 | — | — |
| 2015-02-20 | $61.68 | $66.30 | 3,010,500 | — | — |
| 2015-02-19 | $60.88 | $65.44 | 3,864,500 | — | — |
| 2015-02-18 | $59.24 | $63.68 | 6,091,500 | — | — |
| 2015-02-17 | $59.74 | $64.22 | 3,932,500 | — | — |
| 2015-02-13 | $60.28 | $64.80 | 2,582,000 | — | — |
| 2015-02-12 | $60.52 | $65.06 | 2,420,500 | — | — |
| 2015-02-11 | $59.76 | $63.92 | 3,135,500 | — | — |
| 2015-02-10 | $59.61 | $63.76 | 2,367,000 | — | — |
| 2015-02-09 | $59.40 | $63.54 | 2,271,000 | — | — |
| 2015-02-06 | $59.33 | $63.46 | 3,735,500 | — | — |
| 2015-02-05 | $59.92 | $64.09 | 3,120,000 | — | — |
| 2015-02-04 | $59.41 | $63.55 | 3,811,000 | — | — |
| 2015-02-03 | $60.21 | $64.40 | 3,930,000 | — | — |
| 2015-02-02 | $60.95 | $65.20 | 2,370,500 | — | — |
| 2015-01-30 | $61.08 | $65.33 | 2,503,000 | — | — |
| 2015-01-29 | $61.36 | $65.63 | 2,644,000 | — | — |
| 2015-01-28 | $60.23 | $64.42 | 1,484,000 | — | — |
| 2015-01-27 | $61.24 | $65.50 | 2,736,500 | — | — |
| 2015-01-26 | $60.76 | $64.99 | 1,520,500 | — | — |
| 2015-01-23 | $60.35 | $64.55 | 2,938,000 | — | — |
| 2015-01-22 | $61.45 | $65.73 | 2,890,000 | — | — |
| 2015-01-21 | $60.45 | $64.66 | 1,938,000 | — | — |
| 2015-01-20 | $60.66 | $64.88 | 5,395,000 | — | — |
| 2015-01-16 | $59.53 | $63.67 | 4,406,000 | — | — |
| 2015-01-15 | $57.75 | $61.77 | 6,182,000 | — | — |
| 2015-01-14 | $57.87 | $61.90 | 5,592,000 | — | — |
| 2015-01-13 | $59.85 | $64.01 | 4,941,500 | — | — |
| 2015-01-12 | $59.52 | $63.67 | 5,121,000 | — | — |
| 2015-01-09 | $59.44 | $63.57 | 4,201,000 | — | — |
| 2015-01-08 | $58.96 | $63.06 | 3,931,000 | — | — |
| 2015-01-07 | $58.15 | $62.20 | 6,901,000 | — | — |
| 2015-01-06 | $56.54 | $60.47 | 5,571,500 | — | — |
| 2015-01-05 | $55.39 | $59.25 | 4,224,000 | — | — |
| 2015-01-02 | $55.58 | $59.45 | 3,689,000 | — | — |