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
- 2007-05-03 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 | $50.69 | $51.86 | 5,911,400 | — | — |
| 2015-12-30 | $51.17 | $52.36 | 5,060,000 | — | — |
| 2015-12-29 | $52.17 | $53.38 | 4,300,100 | — | — |
| 2015-12-28 | $51.95 | $53.15 | 5,295,300 | — | — |
| 2015-12-24 | $52.26 | $53.47 | 3,834,200 | — | — |
| 2015-12-23 | $51.74 | $52.94 | 5,843,600 | — | — |
| 2015-12-22 | $51.75 | $52.95 | 6,745,600 | — | — |
| 2015-12-21 | $51.46 | $52.65 | 8,822,100 | — | — |
| 2015-12-18 | $49.96 | $51.12 | 15,753,500 | — | — |
| 2015-12-17 | $51.03 | $52.21 | 10,024,900 | — | — |
| 2015-12-16 | $52.12 | $53.33 | 9,172,900 | — | — |
| 2015-12-15 | $51.15 | $52.33 | 8,084,800 | — | — |
| 2015-12-14 | $50.18 | $51.34 | 10,006,400 | — | — |
| 2015-12-11 | $49.28 | $50.42 | 8,651,600 | — | — |
| 2015-12-10 | $51.28 | $52.47 | 10,089,600 | — | — |
| 2015-12-09 | $49.51 | $50.66 | 8,144,700 | — | — |
| 2015-12-08 | $50.27 | $51.43 | 13,469,200 | — | — |
| 2015-12-07 | $51.78 | $52.98 | 13,829,500 | — | — |
| 2015-12-04 | $49.78 | $50.93 | 12,775,600 | — | — |
| 2015-12-03 | $48.22 | $49.34 | 11,634,400 | — | — |
| 2015-12-02 | $48.33 | $49.45 | 12,810,600 | — | — |
| 2015-12-01 | $47.67 | $48.77 | 6,335,800 | — | — |
| 2015-11-30 | $46.46 | $47.54 | 8,731,300 | — | — |
| 2015-11-27 | $47.14 | $48.23 | 2,597,700 | — | — |
| 2015-11-25 | $46.87 | $47.96 | 7,731,700 | — | — |
| 2015-11-24 | $47.24 | $48.33 | 11,111,000 | — | — |
| 2015-11-23 | $48.74 | $49.87 | 6,261,100 | — | — |
| 2015-11-20 | $48.76 | $49.89 | 6,878,200 | — | — |
| 2015-11-19 | $48.51 | $49.63 | 7,857,100 | — | — |
| 2015-11-18 | $47.75 | $48.86 | 10,952,800 | — | — |
| 2015-11-17 | $47.77 | $48.88 | 10,417,300 | — | — |
| 2015-11-16 | $47.93 | $49.04 | 12,339,200 | — | — |
| 2015-11-13 | $48.99 | $50.12 | 9,207,300 | — | — |
| 2015-11-12 | $49.98 | $51.14 | 9,350,200 | — | — |
| 2015-11-11 | $49.98 | $51.14 | 6,116,400 | — | — |
| 2015-11-10 | $50.30 | $51.47 | 7,348,900 | — | — |
| 2015-11-09 | $50.63 | $51.80 | 5,559,100 | — | — |
| 2015-11-06 | $51.20 | $52.39 | 6,376,100 | — | — |
| 2015-11-05 | $50.54 | $51.71 | 5,736,700 | — | — |
| 2015-11-04 | $50.66 | $51.83 | 7,353,500 | — | — |
| 2015-11-03 | $51.00 | $52.04 | 10,988,100 | — | — |
| 2015-11-02 | $50.70 | $51.74 | 8,548,100 | — | — |
| 2015-10-30 | $50.84 | $51.88 | 7,052,500 | — | — |
| 2015-10-29 | $50.50 | $51.53 | 5,632,800 | — | — |
| 2015-10-28 | $50.14 | $51.17 | 7,435,100 | — | — |
| 2015-10-27 | $50.87 | $51.91 | 7,910,200 | — | — |
| 2015-10-26 | $51.32 | $52.37 | 5,579,300 | — | — |
| 2015-10-23 | $51.00 | $52.04 | 11,458,600 | — | — |
| 2015-10-22 | $50.81 | $51.85 | 9,528,500 | — | — |
| 2015-10-21 | $49.44 | $50.45 | 7,607,300 | — | — |
| 2015-10-20 | $50.15 | $51.18 | 8,745,500 | — | — |
| 2015-10-19 | $50.27 | $51.30 | 11,037,800 | — | — |
| 2015-10-16 | $49.12 | $50.12 | 14,240,400 | — | — |
| 2015-10-15 | $48.93 | $49.93 | 8,423,700 | — | — |
| 2015-10-14 | $48.59 | $49.58 | 15,052,900 | — | — |
| 2015-10-13 | $47.73 | $48.71 | 13,839,900 | — | — |
| 2015-10-12 | $48.50 | $49.49 | 10,647,300 | — | — |
| 2015-10-09 | $47.21 | $48.18 | 10,715,300 | — | — |
| 2015-10-08 | $45.96 | $46.90 | 8,905,400 | — | — |
| 2015-10-07 | $45.99 | $46.93 | 11,737,900 | — | — |
| 2015-10-06 | $45.09 | $46.01 | 9,081,000 | — | — |
| 2015-10-05 | $46.96 | $47.92 | 8,629,300 | — | — |
| 2015-10-02 | $44.87 | $45.79 | 10,918,900 | — | — |
| 2015-10-01 | $45.41 | $46.34 | 8,096,500 | — | — |
| 2015-09-30 | $44.87 | $45.79 | 9,525,700 | — | — |
| 2015-09-29 | $44.04 | $44.94 | 7,508,800 | — | — |
| 2015-09-28 | $44.66 | $45.57 | 7,367,300 | — | — |
| 2015-09-25 | $46.04 | $46.98 | 6,882,900 | — | — |
| 2015-09-24 | $45.91 | $46.85 | 8,871,600 | — | — |
| 2015-09-23 | $46.59 | $47.54 | 4,872,500 | — | — |
| 2015-09-22 | $46.46 | $47.41 | 8,329,500 | — | — |
| 2015-09-21 | $47.25 | $48.22 | 7,670,500 | — | — |
| 2015-09-18 | $46.67 | $47.62 | 11,862,900 | — | — |
| 2015-09-17 | $47.49 | $48.46 | 11,128,000 | — | — |
| 2015-09-16 | $47.09 | $48.05 | 7,903,500 | — | — |
| 2015-09-15 | $46.89 | $47.85 | 8,804,600 | — | — |
| 2015-09-14 | $46.89 | $47.85 | 5,253,000 | — | — |
| 2015-09-11 | $46.92 | $47.88 | 7,030,100 | — | — |
| 2015-09-10 | $46.49 | $47.44 | 8,754,700 | — | — |
| 2015-09-09 | $46.01 | $46.95 | 9,614,000 | — | — |
| 2015-09-08 | $46.59 | $47.54 | 8,177,800 | — | — |
| 2015-09-04 | $45.40 | $46.33 | 8,955,300 | — | — |
| 2015-09-03 | $45.06 | $45.98 | 10,909,000 | — | — |
| 2015-09-02 | $45.99 | $46.93 | 15,227,900 | — | — |
| 2015-09-01 | $43.77 | $44.67 | 11,269,300 | — | — |
| 2015-08-31 | $43.78 | $44.68 | 8,387,000 | — | — |
| 2015-08-28 | $43.94 | $44.84 | 9,205,800 | — | — |
| 2015-08-27 | $43.86 | $44.76 | 12,853,000 | — | — |
| 2015-08-26 | $43.70 | $44.59 | 14,221,500 | — | — |
| 2015-08-25 | $41.37 | $42.22 | 10,465,900 | — | — |
| 2015-08-24 | $42.15 | $43.01 | 15,222,400 | — | — |
| 2015-08-21 | $43.60 | $44.49 | 14,908,800 | — | — |
| 2015-08-20 | $45.71 | $46.64 | 9,484,800 | — | — |
| 2015-08-19 | $47.08 | $48.04 | 9,389,300 | — | — |
| 2015-08-18 | $47.36 | $48.33 | 8,076,100 | — | — |
| 2015-08-17 | $47.99 | $48.97 | 8,136,600 | — | — |
| 2015-08-14 | $47.63 | $48.60 | 6,117,400 | — | — |
| 2015-08-13 | $47.45 | $48.42 | 9,953,500 | — | — |
| 2015-08-12 | $46.60 | $47.55 | 11,334,000 | — | — |
| 2015-08-11 | $47.10 | $48.06 | 9,734,300 | — | — |
| 2015-08-10 | $46.32 | $47.27 | 6,325,400 | — | — |
| 2015-08-07 | $46.35 | $47.30 | 6,825,100 | — | — |
| 2015-08-06 | $46.04 | $46.98 | 6,525,100 | — | — |
| 2015-08-05 | $46.30 | $47.25 | 5,838,700 | — | — |
| 2015-08-04 | $46.35 | $47.16 | 11,268,300 | — | — |
| 2015-08-03 | $45.73 | $46.53 | 12,159,300 | — | — |
| 2015-07-31 | $44.34 | $45.12 | 5,973,700 | — | — |
| 2015-07-30 | $44.03 | $44.80 | 5,297,100 | — | — |
| 2015-07-29 | $44.18 | $44.95 | 10,355,300 | — | — |
| 2015-07-28 | $44.91 | $45.70 | 7,624,700 | — | — |
| 2015-07-27 | $43.93 | $44.70 | 7,301,600 | — | — |
| 2015-07-24 | $44.10 | $44.87 | 8,550,100 | — | — |
| 2015-07-23 | $45.16 | $45.95 | 11,449,800 | — | — |
| 2015-07-22 | $45.22 | $46.01 | 8,995,500 | — | — |
| 2015-07-21 | $44.65 | $45.43 | 6,166,500 | — | — |
| 2015-07-20 | $44.09 | $44.86 | 7,746,100 | — | — |
| 2015-07-17 | $44.94 | $45.73 | 9,625,000 | — | — |
| 2015-07-16 | $44.47 | $45.25 | 12,804,800 | — | — |
| 2015-07-15 | $43.99 | $44.76 | 23,558,400 | — | — |
| 2015-07-14 | $43.66 | $44.42 | 13,648,600 | — | — |
| 2015-07-13 | $43.37 | $44.13 | 10,131,500 | — | — |
| 2015-07-10 | $42.46 | $43.20 | 13,746,100 | — | — |
| 2015-07-09 | $40.55 | $41.26 | 8,541,600 | — | — |
| 2015-07-08 | $40.17 | $40.87 | 8,642,700 | — | — |
| 2015-07-07 | $41.18 | $41.90 | 9,136,400 | — | — |
| 2015-07-06 | $40.48 | $41.19 | 9,714,600 | — | — |
| 2015-07-02 | $40.00 | $40.70 | 11,310,800 | — | — |
| 2015-07-01 | $40.27 | $40.97 | 30,993,500 | — | — |
| 2015-06-30 | $41.08 | $41.80 | 10,416,400 | — | — |
| 2015-06-29 | $41.12 | $41.84 | 7,881,500 | — | — |
| 2015-06-26 | $42.35 | $43.09 | 15,144,800 | — | — |
| 2015-06-25 | $42.60 | $43.34 | 6,208,700 | — | — |
| 2015-06-24 | $42.66 | $43.41 | 7,413,400 | — | — |
| 2015-06-23 | $43.10 | $43.85 | 7,789,400 | — | — |
| 2015-06-22 | $42.93 | $43.68 | 10,407,000 | — | — |
| 2015-06-19 | $41.99 | $42.72 | 11,189,300 | — | — |
| 2015-06-18 | $41.35 | $42.07 | 7,198,400 | — | — |
| 2015-06-17 | $40.80 | $41.51 | 7,057,900 | — | — |
| 2015-06-16 | $40.57 | $41.28 | 8,314,900 | — | — |
| 2015-06-15 | $40.70 | $41.41 | 9,649,400 | — | — |
| 2015-06-12 | $41.14 | $41.86 | 7,838,300 | — | — |
| 2015-06-11 | $40.80 | $41.51 | 9,259,100 | — | — |
| 2015-06-10 | $41.06 | $41.78 | 11,590,200 | — | — |
| 2015-06-09 | $40.72 | $41.43 | 29,310,500 | — | — |
| 2015-06-08 | $40.75 | $41.46 | 18,359,700 | — | — |
| 2015-06-05 | $42.90 | $43.65 | 9,897,200 | — | — |
| 2015-06-04 | $42.92 | $43.67 | 13,390,400 | — | — |
| 2015-06-03 | $43.24 | $44.00 | 9,886,600 | — | — |
| 2015-06-02 | $43.21 | $43.97 | 18,431,500 | — | — |
| 2015-06-01 | $44.35 | $45.13 | 17,682,300 | — | — |
| 2015-05-29 | $42.92 | $43.67 | 12,538,000 | — | — |
| 2015-05-28 | $42.25 | $42.99 | 10,886,600 | — | — |
| 2015-05-27 | $42.53 | $43.27 | 12,382,900 | — | — |
| 2015-05-26 | $41.85 | $42.58 | 18,594,400 | — | — |
| 2015-05-22 | $43.18 | $43.93 | 10,619,900 | — | — |
| 2015-05-21 | $43.75 | $44.51 | 16,267,300 | — | — |
| 2015-05-20 | $43.62 | $44.38 | 37,638,100 | — | — |
| 2015-05-19 | $46.21 | $47.02 | 12,749,000 | — | — |
| 2015-05-18 | $47.37 | $48.20 | 7,940,000 | — | — |
| 2015-05-15 | $47.00 | $47.82 | 9,614,900 | — | — |
| 2015-05-14 | $47.40 | $48.23 | 8,820,200 | — | — |
| 2015-05-13 | $46.78 | $47.60 | 16,830,900 | — | — |
| 2015-05-12 | $46.10 | $46.91 | 7,549,200 | — | — |
| 2015-05-11 | $46.81 | $47.63 | 12,461,400 | — | — |
| 2015-05-08 | $46.17 | $46.98 | 9,936,500 | — | — |
| 2015-05-07 | $45.36 | $46.15 | 15,678,600 | — | — |
| 2015-05-06 | $44.06 | $44.83 | 12,783,300 | — | — |
| 2015-05-05 | $43.90 | $44.58 | 11,350,400 | — | — |
| 2015-05-04 | $45.29 | $45.99 | 9,653,100 | — | — |
| 2015-05-01 | $45.66 | $46.36 | 11,469,900 | — | — |
| 2015-04-30 | $44.64 | $45.33 | 9,256,600 | — | — |
| 2015-04-29 | $45.03 | $45.72 | 11,460,600 | — | — |
| 2015-04-28 | $46.20 | $46.91 | 8,684,600 | — | — |
| 2015-04-27 | $46.45 | $47.17 | 10,000,200 | — | — |
| 2015-04-24 | $46.98 | $47.70 | 10,280,600 | — | — |
| 2015-04-23 | $46.43 | $47.14 | 10,077,000 | — | — |
| 2015-04-22 | $46.53 | $47.25 | 9,691,300 | — | — |
| 2015-04-21 | $46.23 | $46.94 | 9,400,600 | — | — |
| 2015-04-20 | $45.73 | $46.43 | 8,819,100 | — | — |
| 2015-04-17 | $44.76 | $45.45 | 9,581,400 | — | — |
| 2015-04-16 | $44.99 | $45.68 | 13,257,600 | — | — |
| 2015-04-15 | $44.20 | $44.88 | 22,814,900 | — | — |
| 2015-04-14 | $43.08 | $43.74 | 10,244,200 | — | — |
| 2015-04-13 | $43.07 | $43.73 | 10,223,200 | — | — |
| 2015-04-10 | $43.23 | $43.90 | 8,160,300 | — | — |
| 2015-04-09 | $43.14 | $43.80 | 9,704,800 | — | — |
| 2015-04-08 | $43.29 | $43.96 | 14,039,100 | — | — |
| 2015-04-07 | $41.64 | $42.28 | 9,166,300 | — | — |
| 2015-04-06 | $41.76 | $42.40 | 18,500,400 | — | — |
| 2015-04-02 | $42.25 | $42.90 | 15,554,800 | — | — |
| 2015-04-01 | $43.26 | $43.93 | 19,301,700 | — | — |
| 2015-03-31 | $44.96 | $45.65 | 9,679,100 | — | — |
| 2015-03-30 | $45.56 | $46.26 | 8,325,800 | — | — |
| 2015-03-27 | $44.88 | $45.57 | 7,983,200 | — | — |
| 2015-03-26 | $44.09 | $44.77 | 15,909,700 | — | — |
| 2015-03-25 | $44.52 | $45.21 | 10,383,800 | — | — |
| 2015-03-24 | $46.03 | $46.74 | 9,517,400 | — | — |
| 2015-03-23 | $46.58 | $47.30 | 10,793,900 | — | — |
| 2015-03-20 | $47.42 | $48.15 | 21,270,700 | — | — |
| 2015-03-19 | $47.26 | $47.99 | 16,818,100 | — | — |
| 2015-03-18 | $45.81 | $46.52 | 19,021,400 | — | — |
| 2015-03-17 | $46.65 | $47.37 | 11,583,500 | — | — |
| 2015-03-16 | $46.16 | $46.87 | 8,517,000 | — | — |
| 2015-03-13 | $45.50 | $46.20 | 10,039,200 | — | — |
| 2015-03-12 | $45.33 | $46.03 | 9,284,900 | — | — |
| 2015-03-11 | $44.02 | $44.70 | 8,603,500 | — | — |
| 2015-03-10 | $43.42 | $44.09 | 9,909,400 | — | — |
| 2015-03-09 | $44.57 | $45.26 | 8,415,200 | — | — |
| 2015-03-06 | $43.78 | $44.45 | 7,527,200 | — | — |
| 2015-03-05 | $44.39 | $45.07 | 12,145,300 | — | — |
| 2015-03-04 | $45.15 | $45.85 | 10,364,100 | — | — |
| 2015-03-03 | $45.78 | $46.48 | 12,972,500 | — | — |
| 2015-03-02 | $45.39 | $46.09 | 11,247,500 | — | — |
| 2015-02-27 | $44.52 | $45.21 | 15,235,200 | — | — |
| 2015-02-26 | $45.92 | $46.63 | 14,477,500 | — | — |
| 2015-02-25 | $46.84 | $47.56 | 10,815,800 | — | — |
| 2015-02-24 | $48.03 | $48.77 | 12,044,300 | — | — |
| 2015-02-23 | $47.19 | $47.92 | 12,104,600 | — | — |
| 2015-02-20 | $47.44 | $48.17 | 13,624,800 | — | — |
| 2015-02-19 | $45.92 | $46.63 | 14,676,200 | — | — |
| 2015-02-18 | $45.27 | $45.97 | 9,889,600 | — | — |
| 2015-02-17 | $44.76 | $45.36 | 12,153,500 | — | — |
| 2015-02-13 | $44.50 | $45.09 | 16,355,700 | — | — |
| 2015-02-12 | $44.81 | $45.41 | 15,764,800 | — | — |
| 2015-02-11 | $44.98 | $45.58 | 9,619,100 | — | — |
| 2015-02-10 | $45.32 | $45.93 | 11,276,400 | — | — |
| 2015-02-09 | $44.45 | $45.04 | 14,027,000 | — | — |
| 2015-02-06 | $45.51 | $46.12 | 10,884,000 | — | — |
| 2015-02-05 | $46.14 | $46.76 | 11,306,700 | — | — |
| 2015-02-04 | $46.96 | $47.59 | 12,204,300 | — | — |
| 2015-02-03 | $46.01 | $46.62 | 17,599,000 | — | — |
| 2015-02-02 | $46.51 | $47.13 | 20,909,800 | — | — |
| 2015-01-30 | $47.31 | $47.94 | 17,133,900 | — | — |
| 2015-01-29 | $50.21 | $50.88 | 9,764,600 | — | — |
| 2015-01-28 | $48.46 | $49.11 | 9,575,400 | — | — |
| 2015-01-27 | $49.18 | $49.84 | 9,786,600 | — | — |
| 2015-01-26 | $50.15 | $50.82 | 9,386,200 | — | — |
| 2015-01-23 | $50.56 | $51.24 | 8,613,600 | — | — |
| 2015-01-22 | $50.70 | $51.38 | 16,033,200 | — | — |
| 2015-01-21 | $49.18 | $49.84 | 14,918,700 | — | — |
| 2015-01-20 | $49.17 | $49.83 | 21,172,700 | — | — |
| 2015-01-16 | $45.84 | $46.45 | 13,020,100 | — | — |
| 2015-01-15 | $45.05 | $45.65 | 8,532,400 | — | — |
| 2015-01-14 | $45.31 | $45.92 | 13,115,700 | — | — |
| 2015-01-13 | $46.61 | $47.23 | 12,499,100 | — | — |
| 2015-01-12 | $46.06 | $46.68 | 11,573,400 | — | — |
| 2015-01-09 | $46.88 | $47.51 | 8,860,800 | — | — |
| 2015-01-08 | $48.19 | $48.83 | 10,499,300 | — | — |
| 2015-01-07 | $46.97 | $47.60 | 10,516,200 | — | — |
| 2015-01-06 | $47.22 | $47.85 | 12,880,400 | — | — |
| 2015-01-05 | $48.36 | $49.01 | 10,556,500 | — | — |
| 2015-01-02 | $49.18 | $49.84 | 8,637,300 | — | — |