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
- 2011-12-15 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 | $40.06 | $40.06 | 1,854,500 | — | — |
| 2015-12-30 | $40.22 | $40.22 | 1,865,900 | — | — |
| 2015-12-29 | $41.01 | $41.01 | 1,440,000 | — | — |
| 2015-12-28 | $40.63 | $40.63 | 1,989,500 | — | — |
| 2015-12-24 | $40.86 | $40.86 | 823,000 | — | — |
| 2015-12-23 | $41.63 | $41.63 | 2,242,600 | — | — |
| 2015-12-22 | $40.82 | $40.82 | 2,251,700 | — | — |
| 2015-12-21 | $40.33 | $40.33 | 2,139,800 | — | — |
| 2015-12-18 | $39.70 | $39.70 | 5,723,900 | — | — |
| 2015-12-17 | $39.43 | $39.43 | 3,267,400 | — | — |
| 2015-12-16 | $40.94 | $40.94 | 2,814,100 | — | — |
| 2015-12-15 | $40.48 | $40.48 | 2,434,300 | — | — |
| 2015-12-14 | $40.15 | $40.15 | 2,697,900 | — | — |
| 2015-12-11 | $40.39 | $40.39 | 3,095,000 | — | — |
| 2015-12-10 | $42.22 | $42.22 | 2,091,700 | — | — |
| 2015-12-09 | $41.94 | $41.94 | 2,768,200 | — | — |
| 2015-12-08 | $42.00 | $42.00 | 3,195,800 | — | — |
| 2015-12-07 | $42.87 | $42.87 | 2,594,900 | — | — |
| 2015-12-04 | $42.34 | $42.34 | 2,541,200 | — | — |
| 2015-12-03 | $42.70 | $42.70 | 4,170,800 | — | — |
| 2015-12-02 | $43.03 | $43.03 | 2,925,000 | — | — |
| 2015-12-01 | $42.89 | $42.89 | 3,303,200 | — | — |
| 2015-11-30 | $43.02 | $43.02 | 3,669,100 | — | — |
| 2015-11-27 | $42.52 | $42.52 | 2,076,700 | — | — |
| 2015-11-25 | $42.90 | $42.90 | 2,974,400 | — | — |
| 2015-11-24 | $42.80 | $42.80 | 3,191,000 | — | — |
| 2015-11-23 | $42.22 | $42.22 | 3,115,800 | — | — |
| 2015-11-20 | $41.13 | $41.13 | 2,319,700 | — | — |
| 2015-11-19 | $40.88 | $40.88 | 1,923,500 | — | — |
| 2015-11-18 | $40.85 | $40.85 | 2,606,300 | — | — |
| 2015-11-17 | $39.32 | $39.32 | 2,639,100 | — | — |
| 2015-11-16 | $39.67 | $39.67 | 2,748,200 | — | — |
| 2015-11-13 | $39.00 | $39.00 | 5,405,500 | — | — |
| 2015-11-12 | $41.64 | $41.64 | 2,541,700 | — | — |
| 2015-11-11 | $41.31 | $41.31 | 3,462,200 | — | — |
| 2015-11-10 | $43.10 | $43.10 | 2,301,200 | — | — |
| 2015-11-09 | $42.84 | $42.84 | 3,715,500 | — | — |
| 2015-11-06 | $43.48 | $43.48 | 3,772,400 | — | — |
| 2015-11-05 | $43.49 | $43.49 | 5,268,300 | — | — |
| 2015-11-04 | $42.57 | $42.57 | 20,734,400 | — | — |
| 2015-11-03 | $39.32 | $39.32 | 5,849,700 | — | — |
| 2015-11-02 | $38.96 | $38.96 | 4,367,200 | — | — |
| 2015-10-30 | $38.64 | $38.64 | 4,779,600 | — | — |
| 2015-10-29 | $38.69 | $38.69 | 4,856,900 | — | — |
| 2015-10-28 | $38.54 | $38.54 | 4,032,500 | — | — |
| 2015-10-27 | $38.68 | $38.68 | 2,856,000 | — | — |
| 2015-10-26 | $38.76 | $38.76 | 4,303,200 | — | — |
| 2015-10-23 | $38.53 | $38.53 | 5,992,900 | — | — |
| 2015-10-22 | $39.46 | $39.46 | 3,840,000 | — | — |
| 2015-10-21 | $39.60 | $39.60 | 3,356,300 | — | — |
| 2015-10-20 | $39.90 | $39.90 | 3,085,300 | — | — |
| 2015-10-19 | $39.77 | $39.77 | 4,489,800 | — | — |
| 2015-10-16 | $40.28 | $40.28 | 5,328,600 | — | — |
| 2015-10-15 | $41.75 | $41.75 | 2,064,500 | — | — |
| 2015-10-14 | $41.76 | $41.76 | 1,427,900 | — | — |
| 2015-10-13 | $41.55 | $41.55 | 1,692,700 | — | — |
| 2015-10-12 | $41.92 | $41.92 | 1,712,200 | — | — |
| 2015-10-09 | $42.59 | $42.59 | 2,128,800 | — | — |
| 2015-10-08 | $43.51 | $43.51 | 2,057,500 | — | — |
| 2015-10-07 | $42.72 | $42.72 | 2,752,500 | — | — |
| 2015-10-06 | $43.37 | $43.37 | 2,014,600 | — | — |
| 2015-10-05 | $43.89 | $43.89 | 1,705,000 | — | — |
| 2015-10-02 | $43.53 | $43.53 | 2,550,200 | — | — |
| 2015-10-01 | $41.66 | $41.66 | 2,146,000 | — | — |
| 2015-09-30 | $42.24 | $42.24 | 2,534,000 | — | — |
| 2015-09-29 | $40.70 | $40.70 | 2,401,000 | — | — |
| 2015-09-28 | $40.55 | $40.55 | 2,445,200 | — | — |
| 2015-09-25 | $42.40 | $42.40 | 1,730,000 | — | — |
| 2015-09-24 | $42.72 | $42.72 | 2,131,000 | — | — |
| 2015-09-23 | $42.18 | $42.18 | 2,038,400 | — | — |
| 2015-09-22 | $43.07 | $43.07 | 1,733,900 | — | — |
| 2015-09-21 | $43.57 | $43.57 | 1,745,300 | — | — |
| 2015-09-18 | $43.11 | $43.11 | 4,549,900 | — | — |
| 2015-09-17 | $44.35 | $44.35 | 2,033,900 | — | — |
| 2015-09-16 | $45.12 | $45.12 | 2,789,500 | — | — |
| 2015-09-15 | $43.86 | $43.86 | 2,025,200 | — | — |
| 2015-09-14 | $43.15 | $43.15 | 2,020,300 | — | — |
| 2015-09-11 | $44.15 | $44.15 | 2,022,900 | — | — |
| 2015-09-10 | $43.69 | $43.69 | 1,771,000 | — | — |
| 2015-09-09 | $43.92 | $43.92 | 2,326,000 | — | — |
| 2015-09-08 | $44.50 | $44.50 | 2,796,500 | — | — |
| 2015-09-04 | $43.94 | $43.94 | 3,165,900 | — | — |
| 2015-09-03 | $44.92 | $44.92 | 2,897,100 | — | — |
| 2015-09-02 | $44.51 | $44.51 | 3,162,800 | — | — |
| 2015-09-01 | $42.79 | $42.79 | 3,167,700 | — | — |
| 2015-08-31 | $43.46 | $43.46 | 2,742,100 | — | — |
| 2015-08-28 | $43.17 | $43.17 | 2,826,800 | — | — |
| 2015-08-27 | $43.28 | $43.28 | 6,045,900 | — | — |
| 2015-08-26 | $41.07 | $41.07 | 4,517,100 | — | — |
| 2015-08-25 | $39.39 | $39.39 | 5,353,300 | — | — |
| 2015-08-24 | $38.06 | $38.06 | 7,017,000 | — | — |
| 2015-08-21 | $40.08 | $40.08 | 5,474,100 | — | — |
| 2015-08-20 | $42.16 | $42.16 | 3,580,500 | — | — |
| 2015-08-19 | $43.18 | $43.18 | 3,676,900 | — | — |
| 2015-08-18 | $42.88 | $42.88 | 3,757,000 | — | — |
| 2015-08-17 | $43.52 | $43.52 | 2,884,200 | — | — |
| 2015-08-14 | $43.37 | $43.37 | 3,600,900 | — | — |
| 2015-08-13 | $43.61 | $43.61 | 3,791,000 | — | — |
| 2015-08-12 | $44.44 | $44.44 | 5,259,600 | — | — |
| 2015-08-11 | $45.37 | $45.37 | 4,830,000 | — | — |
| 2015-08-10 | $45.29 | $45.29 | 4,127,600 | — | — |
| 2015-08-07 | $43.84 | $43.84 | 5,817,500 | — | — |
| 2015-08-06 | $43.77 | $43.77 | 13,993,900 | — | — |
| 2015-08-05 | $39.49 | $39.49 | 4,936,400 | — | — |
| 2015-08-04 | $38.54 | $38.54 | 4,766,800 | — | — |
| 2015-08-03 | $38.71 | $38.71 | 7,099,500 | — | — |
| 2015-07-31 | $41.99 | $41.99 | 4,240,400 | — | — |
| 2015-07-30 | $42.12 | $42.12 | 7,944,500 | — | — |
| 2015-07-29 | $40.11 | $40.11 | 2,975,200 | — | — |
| 2015-07-28 | $39.42 | $39.42 | 2,261,300 | — | — |
| 2015-07-27 | $39.07 | $39.07 | 2,617,100 | — | — |
| 2015-07-24 | $39.33 | $39.33 | 2,989,600 | — | — |
| 2015-07-23 | $39.81 | $39.81 | 3,539,200 | — | — |
| 2015-07-22 | $40.13 | $40.13 | 2,752,500 | — | — |
| 2015-07-21 | $40.58 | $40.58 | 4,604,400 | — | — |
| 2015-07-20 | $39.92 | $39.92 | 3,863,800 | — | — |
| 2015-07-17 | $40.52 | $40.52 | 5,233,500 | — | — |
| 2015-07-16 | $41.25 | $41.25 | 5,932,200 | — | — |
| 2015-07-15 | $42.95 | $42.95 | 2,704,800 | — | — |
| 2015-07-14 | $43.48 | $43.48 | 3,639,100 | — | — |
| 2015-07-13 | $44.06 | $44.06 | 4,316,300 | — | — |
| 2015-07-10 | $42.49 | $42.49 | 2,717,000 | — | — |
| 2015-07-09 | $41.99 | $41.99 | 3,215,900 | — | — |
| 2015-07-08 | $41.68 | $41.68 | 2,847,400 | — | — |
| 2015-07-07 | $42.42 | $42.42 | 3,751,400 | — | — |
| 2015-07-06 | $41.83 | $41.83 | 4,526,100 | — | — |
| 2015-07-02 | $43.07 | $43.07 | 2,869,100 | — | — |
| 2015-07-01 | $43.11 | $43.11 | 4,408,300 | — | — |
| 2015-06-30 | $42.09 | $42.09 | 10,919,900 | — | — |
| 2015-06-29 | $43.37 | $43.37 | 6,007,900 | — | — |
| 2015-06-26 | $44.91 | $44.91 | 4,356,200 | — | — |
| 2015-06-25 | $45.37 | $45.37 | 4,415,400 | — | — |
| 2015-06-24 | $46.20 | $46.20 | 3,537,500 | — | — |
| 2015-06-23 | $46.80 | $46.80 | 4,353,700 | — | — |
| 2015-06-22 | $47.34 | $47.34 | 3,548,000 | — | — |
| 2015-06-19 | $46.60 | $46.60 | 6,135,200 | — | — |
| 2015-06-18 | $46.17 | $46.17 | 3,107,800 | — | — |
| 2015-06-17 | $46.43 | $46.43 | 3,823,300 | — | — |
| 2015-06-16 | $46.51 | $46.51 | 3,982,300 | — | — |
| 2015-06-15 | $47.10 | $47.10 | 3,760,500 | — | — |
| 2015-06-12 | $48.23 | $48.23 | 3,010,500 | — | — |
| 2015-06-11 | $47.84 | $47.84 | 5,426,600 | — | — |
| 2015-06-10 | $48.21 | $48.21 | 5,365,200 | — | — |
| 2015-06-09 | $48.57 | $48.57 | 4,232,000 | — | — |
| 2015-06-08 | $48.15 | $48.15 | 6,658,700 | — | — |
| 2015-06-05 | $48.87 | $48.87 | 5,229,800 | — | — |
| 2015-06-04 | $49.28 | $49.28 | 6,495,000 | — | — |
| 2015-06-03 | $48.58 | $48.58 | 6,441,000 | — | — |
| 2015-06-02 | $48.60 | $48.60 | 10,189,300 | — | — |
| 2015-06-01 | $47.74 | $47.74 | 12,083,000 | — | — |
| 2015-05-29 | $46.50 | $46.50 | 12,540,000 | — | — |
| 2015-05-28 | $45.78 | $45.78 | 21,680,900 | — | — |
| 2015-05-27 | $45.93 | $45.93 | 69,237,400 | — | — |
| 2015-05-26 | $60.59 | $60.59 | 5,868,900 | — | — |
| 2015-05-22 | $61.63 | $61.63 | 3,375,900 | — | — |
| 2015-05-21 | $61.33 | $61.33 | 3,837,900 | — | — |
| 2015-05-20 | $60.45 | $60.45 | 2,959,400 | — | — |
| 2015-05-19 | $60.72 | $60.72 | 2,802,300 | — | — |
| 2015-05-18 | $61.16 | $61.16 | 2,264,200 | — | — |
| 2015-05-15 | $61.02 | $61.02 | 1,883,500 | — | — |
| 2015-05-14 | $61.08 | $61.08 | 2,442,200 | — | — |
| 2015-05-13 | $61.10 | $61.10 | 2,832,600 | — | — |
| 2015-05-12 | $62.15 | $62.15 | 2,065,200 | — | — |
| 2015-05-11 | $62.82 | $62.82 | 1,403,200 | — | — |
| 2015-05-08 | $62.51 | $62.51 | 1,374,700 | — | — |
| 2015-05-07 | $62.42 | $62.42 | 1,908,200 | — | — |
| 2015-05-06 | $62.35 | $62.35 | 2,853,500 | — | — |
| 2015-05-05 | $62.57 | $62.57 | 1,839,700 | — | — |
| 2015-05-04 | $62.64 | $62.64 | 1,917,700 | — | — |
| 2015-05-01 | $62.55 | $62.55 | 2,409,500 | — | — |
| 2015-04-30 | $61.86 | $61.86 | 2,483,600 | — | — |
| 2015-04-29 | $62.50 | $62.50 | 2,650,100 | — | — |
| 2015-04-28 | $62.68 | $62.68 | 2,477,900 | — | — |
| 2015-04-27 | $63.02 | $63.02 | 2,517,000 | — | — |
| 2015-04-24 | $63.48 | $63.48 | 1,903,700 | — | — |
| 2015-04-23 | $63.34 | $63.34 | 3,548,600 | — | — |
| 2015-04-22 | $62.31 | $62.31 | 2,611,900 | — | — |
| 2015-04-21 | $62.22 | $62.22 | 4,485,000 | — | — |
| 2015-04-20 | $62.16 | $62.16 | 5,432,500 | — | — |
| 2015-04-17 | $63.25 | $63.25 | 3,466,300 | — | — |
| 2015-04-16 | $63.72 | $63.72 | 2,601,300 | — | — |
| 2015-04-15 | $63.76 | $63.76 | 3,364,000 | — | — |
| 2015-04-14 | $62.94 | $62.94 | 3,823,700 | — | — |
| 2015-04-13 | $64.12 | $64.12 | 2,284,600 | — | — |
| 2015-04-10 | $64.60 | $64.60 | 2,581,300 | — | — |
| 2015-04-09 | $65.24 | $65.24 | 2,251,300 | — | — |
| 2015-04-08 | $64.88 | $64.88 | 2,763,200 | — | — |
| 2015-04-07 | $64.38 | $64.38 | 2,066,600 | — | — |
| 2015-04-06 | $63.50 | $63.50 | 3,411,300 | — | — |
| 2015-04-02 | $63.39 | $63.39 | 3,871,000 | — | — |
| 2015-04-01 | $64.08 | $64.08 | 6,071,500 | — | — |
| 2015-03-31 | $65.75 | $65.75 | 3,701,100 | — | — |
| 2015-03-30 | $66.26 | $66.26 | 2,458,400 | — | — |
| 2015-03-27 | $66.97 | $66.97 | 1,639,600 | — | — |
| 2015-03-26 | $66.66 | $66.66 | 1,772,400 | — | — |
| 2015-03-25 | $68.01 | $68.01 | 2,372,200 | — | — |
| 2015-03-24 | $67.72 | $67.72 | 2,246,100 | — | — |
| 2015-03-23 | $67.89 | $67.89 | 3,104,300 | — | — |
| 2015-03-20 | $66.13 | $66.13 | 3,095,100 | — | — |
| 2015-03-19 | $66.82 | $66.82 | 2,031,100 | — | — |
| 2015-03-18 | $66.36 | $66.36 | 2,386,900 | — | — |
| 2015-03-17 | $64.81 | $64.81 | 1,919,400 | — | — |
| 2015-03-16 | $64.53 | $64.53 | 2,652,200 | — | — |
| 2015-03-13 | $64.74 | $64.74 | 2,570,400 | — | — |
| 2015-03-12 | $65.42 | $65.42 | 3,232,100 | — | — |
| 2015-03-11 | $65.22 | $65.22 | 2,995,900 | — | — |
| 2015-03-10 | $64.70 | $64.70 | 2,869,800 | — | — |
| 2015-03-09 | $64.33 | $64.33 | 6,504,900 | — | — |
| 2015-03-06 | $65.98 | $65.98 | 3,385,000 | — | — |
| 2015-03-05 | $67.14 | $67.14 | 2,959,100 | — | — |
| 2015-03-04 | $67.14 | $67.14 | 2,957,300 | — | — |
| 2015-03-03 | $68.34 | $68.34 | 2,178,800 | — | — |
| 2015-03-02 | $67.95 | $67.95 | 2,645,200 | — | — |
| 2015-02-27 | $67.41 | $67.41 | 3,035,200 | — | — |
| 2015-02-26 | $67.89 | $67.89 | 2,917,700 | — | — |
| 2015-02-25 | $68.56 | $68.56 | 3,242,300 | — | — |
| 2015-02-24 | $68.39 | $68.39 | 2,818,700 | — | — |
| 2015-02-23 | $69.71 | $69.71 | 3,105,600 | — | — |
| 2015-02-20 | $68.98 | $68.98 | 4,208,700 | — | — |
| 2015-02-19 | $69.59 | $69.59 | 4,041,600 | — | — |
| 2015-02-18 | $69.80 | $69.80 | 6,018,800 | — | — |
| 2015-02-17 | $72.75 | $72.75 | 2,403,600 | — | — |
| 2015-02-13 | $73.27 | $73.27 | 3,226,600 | — | — |
| 2015-02-12 | $71.55 | $71.55 | 2,686,800 | — | — |
| 2015-02-11 | $71.02 | $71.02 | 2,648,300 | — | — |
| 2015-02-10 | $71.27 | $71.27 | 3,489,600 | — | — |
| 2015-02-09 | $71.39 | $71.39 | 3,427,500 | — | — |
| 2015-02-06 | $72.00 | $72.00 | 6,387,500 | — | — |
| 2015-02-05 | $69.77 | $69.77 | 16,901,500 | — | — |
| 2015-02-04 | $71.38 | $71.38 | 5,098,600 | — | — |
| 2015-02-03 | $72.22 | $72.22 | 2,899,500 | — | — |
| 2015-02-02 | $71.56 | $71.56 | 2,484,200 | — | — |
| 2015-01-30 | $70.79 | $70.79 | 3,198,200 | — | — |
| 2015-01-29 | $72.53 | $72.53 | 4,376,900 | — | — |
| 2015-01-28 | $69.99 | $69.99 | 2,681,300 | — | — |
| 2015-01-27 | $70.78 | $70.78 | 3,197,800 | — | — |
| 2015-01-26 | $69.88 | $69.88 | 2,419,900 | — | — |
| 2015-01-23 | $69.33 | $69.33 | 3,095,000 | — | — |
| 2015-01-22 | $69.09 | $69.09 | 2,331,800 | — | — |
| 2015-01-21 | $68.50 | $68.50 | 2,961,300 | — | — |
| 2015-01-20 | $67.01 | $67.01 | 3,139,800 | — | — |
| 2015-01-16 | $67.01 | $67.01 | 3,618,900 | — | — |
| 2015-01-15 | $66.01 | $66.01 | 3,284,200 | — | — |
| 2015-01-14 | $66.52 | $66.52 | 5,445,500 | — | — |
| 2015-01-13 | $68.42 | $68.42 | 2,885,900 | — | — |
| 2015-01-12 | $69.33 | $69.33 | 2,593,300 | — | — |
| 2015-01-09 | $69.26 | $69.26 | 2,366,200 | — | — |
| 2015-01-08 | $70.00 | $70.00 | 3,829,400 | — | — |
| 2015-01-07 | $68.71 | $68.71 | 8,488,100 | — | — |
| 2015-01-06 | $66.87 | $66.87 | 16,869,100 | — | — |
| 2015-01-05 | $73.00 | $73.00 | 3,614,300 | — | — |
| 2015-01-02 | $74.78 | $74.78 | 1,352,800 | — | — |