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
- 2002-10-16 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 | $35.35 | $37.33 | 1,731,600 | — | — |
| 2015-12-30 | $35.21 | $37.19 | 1,190,900 | — | — |
| 2015-12-29 | $35.59 | $37.59 | 1,346,500 | — | — |
| 2015-12-28 | $35.18 | $37.15 | 1,857,000 | — | — |
| 2015-12-24 | $36.91 | $38.98 | 1,158,700 | — | — |
| 2015-12-23 | $36.63 | $38.68 | 953,300 | — | — |
| 2015-12-22 | $36.30 | $38.34 | 1,121,300 | — | — |
| 2015-12-21 | $35.67 | $37.67 | 1,546,100 | — | — |
| 2015-12-18 | $35.66 | $37.66 | 3,532,800 | — | — |
| 2015-12-17 | $36.19 | $38.22 | 1,667,100 | — | — |
| 2015-12-16 | $37.16 | $39.24 | 1,847,500 | — | — |
| 2015-12-15 | $37.14 | $39.22 | 1,875,100 | — | — |
| 2015-12-14 | $36.71 | $38.77 | 1,503,100 | — | — |
| 2015-12-11 | $37.04 | $39.12 | 2,448,100 | — | — |
| 2015-12-10 | $37.80 | $39.92 | 2,899,700 | — | — |
| 2015-12-09 | $37.61 | $39.72 | 2,173,700 | — | — |
| 2015-12-08 | $38.31 | $40.31 | 2,495,200 | — | — |
| 2015-12-07 | $37.59 | $39.56 | 1,960,200 | — | — |
| 2015-12-04 | $38.48 | $40.49 | 1,901,800 | — | — |
| 2015-12-03 | $38.05 | $40.04 | 2,650,000 | — | — |
| 2015-12-02 | $38.95 | $40.99 | 2,128,100 | — | — |
| 2015-12-01 | $39.14 | $41.19 | 2,136,100 | — | — |
| 2015-11-30 | $39.03 | $41.07 | 3,191,000 | — | — |
| 2015-11-27 | $39.55 | $41.62 | 1,035,700 | — | — |
| 2015-11-25 | $39.45 | $41.51 | 1,554,100 | — | — |
| 2015-11-24 | $39.84 | $41.92 | 3,570,400 | — | — |
| 2015-11-23 | $39.31 | $41.37 | 6,596,200 | — | — |
| 2015-11-20 | $38.98 | $41.02 | 4,788,800 | — | — |
| 2015-11-19 | $37.61 | $39.58 | 4,701,100 | — | — |
| 2015-11-18 | $37.15 | $39.09 | 7,627,600 | — | — |
| 2015-11-17 | $36.96 | $38.89 | 22,983,700 | — | — |
| 2015-11-16 | $40.81 | $42.94 | 4,466,900 | — | — |
| 2015-11-13 | $41.17 | $43.32 | 3,183,000 | — | — |
| 2015-11-12 | $42.78 | $45.02 | 2,393,500 | — | — |
| 2015-11-11 | $43.76 | $46.05 | 2,918,500 | — | — |
| 2015-11-10 | $44.80 | $47.14 | 2,240,200 | — | — |
| 2015-11-09 | $44.21 | $46.52 | 1,934,600 | — | — |
| 2015-11-06 | $44.13 | $46.44 | 1,928,700 | — | — |
| 2015-11-05 | $44.20 | $46.51 | 2,105,300 | — | — |
| 2015-11-04 | $44.16 | $46.47 | 1,555,100 | — | — |
| 2015-11-03 | $44.88 | $47.23 | 1,501,700 | — | — |
| 2015-11-02 | $44.52 | $46.85 | 2,121,200 | — | — |
| 2015-10-30 | $44.55 | $46.88 | 2,148,900 | — | — |
| 2015-10-29 | $43.93 | $46.23 | 1,561,400 | — | — |
| 2015-10-28 | $44.64 | $46.97 | 1,865,200 | — | — |
| 2015-10-27 | $43.22 | $45.48 | 2,089,700 | — | — |
| 2015-10-26 | $44.17 | $46.48 | 3,174,300 | — | — |
| 2015-10-23 | $42.02 | $44.22 | 5,105,000 | — | — |
| 2015-10-22 | $43.55 | $45.83 | 5,456,700 | — | — |
| 2015-10-21 | $46.05 | $48.46 | 1,751,100 | — | — |
| 2015-10-20 | $47.26 | $49.73 | 1,713,300 | — | — |
| 2015-10-19 | $47.67 | $50.16 | 1,248,900 | — | — |
| 2015-10-16 | $47.80 | $50.30 | 3,205,800 | — | — |
| 2015-10-15 | $46.75 | $49.19 | 4,259,400 | — | — |
| 2015-10-14 | $47.08 | $49.54 | 2,300,800 | — | — |
| 2015-10-13 | $49.28 | $51.86 | 1,628,900 | — | — |
| 2015-10-12 | $50.21 | $52.84 | 806,800 | — | — |
| 2015-10-09 | $50.85 | $53.51 | 1,204,000 | — | — |
| 2015-10-08 | $50.74 | $53.39 | 1,492,400 | — | — |
| 2015-10-07 | $51.25 | $53.93 | 1,458,000 | — | — |
| 2015-10-06 | $51.23 | $53.91 | 1,194,400 | — | — |
| 2015-10-05 | $52.28 | $55.01 | 1,226,100 | — | — |
| 2015-10-02 | $51.02 | $53.69 | 1,510,800 | — | — |
| 2015-10-01 | $49.88 | $52.49 | 1,789,600 | — | — |
| 2015-09-30 | $49.61 | $52.20 | 1,373,800 | — | — |
| 2015-09-29 | $49.00 | $51.56 | 1,881,100 | — | — |
| 2015-09-28 | $48.44 | $50.97 | 1,289,900 | — | — |
| 2015-09-25 | $49.20 | $51.77 | 792,400 | — | — |
| 2015-09-24 | $49.43 | $52.01 | 799,100 | — | — |
| 2015-09-23 | $49.29 | $51.87 | 946,300 | — | — |
| 2015-09-22 | $49.31 | $51.89 | 1,040,100 | — | — |
| 2015-09-21 | $49.86 | $52.47 | 1,154,100 | — | — |
| 2015-09-18 | $49.98 | $52.59 | 2,043,100 | — | — |
| 2015-09-17 | $51.35 | $54.04 | 1,093,500 | — | — |
| 2015-09-16 | $51.92 | $54.64 | 887,900 | — | — |
| 2015-09-15 | $50.81 | $53.47 | 899,800 | — | — |
| 2015-09-14 | $50.41 | $53.05 | 808,800 | — | — |
| 2015-09-11 | $50.80 | $53.46 | 884,500 | — | — |
| 2015-09-10 | $50.23 | $52.86 | 1,388,100 | — | — |
| 2015-09-09 | $50.42 | $53.06 | 1,247,200 | — | — |
| 2015-09-08 | $51.40 | $53.94 | 1,074,000 | — | — |
| 2015-09-04 | $49.95 | $52.42 | 693,100 | — | — |
| 2015-09-03 | $50.21 | $52.69 | 1,104,400 | — | — |
| 2015-09-02 | $50.18 | $52.66 | 917,000 | — | — |
| 2015-09-01 | $49.30 | $51.74 | 1,795,400 | — | — |
| 2015-08-31 | $50.13 | $52.61 | 1,084,800 | — | — |
| 2015-08-28 | $50.40 | $52.89 | 1,886,800 | — | — |
| 2015-08-27 | $49.60 | $52.05 | 2,262,200 | — | — |
| 2015-08-26 | $47.70 | $50.06 | 2,729,500 | — | — |
| 2015-08-25 | $46.99 | $49.31 | 1,975,200 | — | — |
| 2015-08-24 | $47.09 | $49.42 | 3,265,400 | — | — |
| 2015-08-21 | $49.44 | $51.89 | 2,246,600 | — | — |
| 2015-08-20 | $51.55 | $54.10 | 2,355,800 | — | — |
| 2015-08-19 | $53.41 | $56.05 | 2,153,000 | — | — |
| 2015-08-18 | $52.61 | $55.21 | 4,790,300 | — | — |
| 2015-08-17 | $50.70 | $53.21 | 3,759,200 | — | — |
| 2015-08-14 | $50.40 | $52.89 | 1,703,500 | — | — |
| 2015-08-13 | $50.44 | $52.94 | 2,088,700 | — | — |
| 2015-08-12 | $50.82 | $53.33 | 1,344,700 | — | — |
| 2015-08-11 | $50.93 | $53.45 | 1,614,600 | — | — |
| 2015-08-10 | $51.41 | $53.95 | 1,611,700 | — | — |
| 2015-08-07 | $50.06 | $52.54 | 1,105,700 | — | — |
| 2015-08-06 | $50.00 | $52.47 | 1,669,800 | — | — |
| 2015-08-05 | $52.00 | $54.57 | 1,073,100 | — | — |
| 2015-08-04 | $51.55 | $54.10 | 1,560,300 | — | — |
| 2015-08-03 | $50.63 | $53.13 | 706,700 | — | — |
| 2015-07-31 | $50.98 | $53.50 | 787,100 | — | — |
| 2015-07-30 | $50.40 | $52.89 | 622,900 | — | — |
| 2015-07-29 | $50.47 | $52.97 | 983,200 | — | — |
| 2015-07-28 | $49.71 | $52.17 | 1,126,800 | — | — |
| 2015-07-27 | $49.24 | $51.68 | 1,310,400 | — | — |
| 2015-07-24 | $49.87 | $52.34 | 757,100 | — | — |
| 2015-07-23 | $50.42 | $52.91 | 1,133,200 | — | — |
| 2015-07-22 | $51.23 | $53.76 | 803,800 | — | — |
| 2015-07-21 | $50.46 | $52.96 | 1,202,600 | — | — |
| 2015-07-20 | $50.84 | $53.35 | 1,502,400 | — | — |
| 2015-07-17 | $51.47 | $54.02 | 1,373,500 | — | — |
| 2015-07-16 | $52.40 | $54.99 | 1,180,900 | — | — |
| 2015-07-15 | $51.79 | $54.35 | 882,000 | — | — |
| 2015-07-14 | $51.80 | $54.36 | 1,003,300 | — | — |
| 2015-07-13 | $51.82 | $54.38 | 879,200 | — | — |
| 2015-07-10 | $51.19 | $53.72 | 806,800 | — | — |
| 2015-07-09 | $50.39 | $52.88 | 2,021,500 | — | — |
| 2015-07-08 | $51.60 | $54.15 | 1,388,600 | — | — |
| 2015-07-07 | $52.09 | $54.67 | 1,433,500 | — | — |
| 2015-07-06 | $52.02 | $54.59 | 1,257,800 | — | — |
| 2015-07-02 | $51.21 | $53.74 | 881,800 | — | — |
| 2015-07-01 | $51.82 | $54.38 | 972,100 | — | — |
| 2015-06-30 | $51.77 | $54.33 | 994,500 | — | — |
| 2015-06-29 | $51.55 | $54.10 | 610,200 | — | — |
| 2015-06-26 | $52.93 | $55.55 | 1,772,700 | — | — |
| 2015-06-25 | $52.28 | $54.87 | 742,500 | — | — |
| 2015-06-24 | $52.15 | $54.73 | 1,210,200 | — | — |
| 2015-06-23 | $52.50 | $55.10 | 958,100 | — | — |
| 2015-06-22 | $52.97 | $55.59 | 972,200 | — | — |
| 2015-06-19 | $52.86 | $55.47 | 1,232,300 | — | — |
| 2015-06-18 | $53.21 | $55.84 | 1,182,400 | — | — |
| 2015-06-17 | $52.97 | $55.59 | 846,500 | — | — |
| 2015-06-16 | $53.37 | $56.01 | 751,500 | — | — |
| 2015-06-15 | $53.96 | $56.63 | 848,100 | — | — |
| 2015-06-12 | $53.95 | $56.62 | 874,600 | — | — |
| 2015-06-11 | $53.63 | $56.28 | 1,088,900 | — | — |
| 2015-06-10 | $52.90 | $55.52 | 1,783,900 | — | — |
| 2015-06-09 | $53.51 | $56.01 | 1,145,700 | — | — |
| 2015-06-08 | $54.05 | $56.58 | 768,700 | — | — |
| 2015-06-05 | $54.18 | $56.71 | 529,200 | — | — |
| 2015-06-04 | $54.13 | $56.66 | 929,700 | — | — |
| 2015-06-03 | $54.00 | $56.53 | 1,166,400 | — | — |
| 2015-06-02 | $53.38 | $55.88 | 750,200 | — | — |
| 2015-06-01 | $53.41 | $55.91 | 1,017,000 | — | — |
| 2015-05-29 | $53.72 | $56.23 | 647,800 | — | — |
| 2015-05-28 | $54.06 | $56.59 | 586,200 | — | — |
| 2015-05-27 | $53.74 | $56.25 | 901,400 | — | — |
| 2015-05-26 | $53.64 | $56.15 | 948,500 | — | — |
| 2015-05-22 | $54.19 | $56.72 | 867,200 | — | — |
| 2015-05-21 | $54.02 | $56.55 | 1,014,100 | — | — |
| 2015-05-20 | $53.56 | $56.06 | 1,731,500 | — | — |
| 2015-05-19 | $53.43 | $55.93 | 4,991,400 | — | — |
| 2015-05-18 | $56.29 | $58.92 | 1,740,700 | — | — |
| 2015-05-15 | $55.99 | $58.61 | 948,100 | — | — |
| 2015-05-14 | $55.66 | $58.26 | 812,900 | — | — |
| 2015-05-13 | $55.93 | $58.55 | 958,300 | — | — |
| 2015-05-12 | $55.61 | $58.21 | 589,300 | — | — |
| 2015-05-11 | $55.99 | $58.61 | 599,700 | — | — |
| 2015-05-08 | $55.62 | $58.22 | 608,800 | — | — |
| 2015-05-07 | $55.35 | $57.94 | 1,040,100 | — | — |
| 2015-05-06 | $54.34 | $56.88 | 952,900 | — | — |
| 2015-05-05 | $54.81 | $57.37 | 892,300 | — | — |
| 2015-05-04 | $55.41 | $58.00 | 670,400 | — | — |
| 2015-05-01 | $55.28 | $57.87 | 719,300 | — | — |
| 2015-04-30 | $54.26 | $56.80 | 1,020,800 | — | — |
| 2015-04-29 | $54.88 | $57.45 | 670,300 | — | — |
| 2015-04-28 | $55.79 | $58.40 | 686,000 | — | — |
| 2015-04-27 | $56.28 | $58.91 | 950,400 | — | — |
| 2015-04-24 | $56.59 | $59.24 | 545,100 | — | — |
| 2015-04-23 | $56.84 | $59.50 | 958,300 | — | — |
| 2015-04-22 | $56.79 | $59.45 | 915,100 | — | — |
| 2015-04-21 | $56.53 | $59.17 | 1,114,400 | — | — |
| 2015-04-20 | $56.49 | $59.13 | 1,239,500 | — | — |
| 2015-04-17 | $55.28 | $57.87 | 2,170,800 | — | — |
| 2015-04-16 | $56.11 | $58.73 | 1,237,100 | — | — |
| 2015-04-15 | $56.77 | $59.42 | 1,839,500 | — | — |
| 2015-04-14 | $57.62 | $60.31 | 1,253,200 | — | — |
| 2015-04-13 | $58.82 | $61.57 | 920,100 | — | — |
| 2015-04-10 | $58.65 | $61.39 | 548,400 | — | — |
| 2015-04-09 | $58.86 | $61.61 | 794,500 | — | — |
| 2015-04-08 | $58.72 | $61.47 | 859,400 | — | — |
| 2015-04-07 | $58.56 | $61.30 | 1,412,500 | — | — |
| 2015-04-06 | $58.98 | $61.74 | 1,130,300 | — | — |
| 2015-04-02 | $58.48 | $61.21 | 1,543,800 | — | — |
| 2015-04-01 | $56.78 | $59.44 | 1,063,800 | — | — |
| 2015-03-31 | $56.99 | $59.65 | 1,017,100 | — | — |
| 2015-03-30 | $57.94 | $60.65 | 652,700 | — | — |
| 2015-03-27 | $57.03 | $59.70 | 631,600 | — | — |
| 2015-03-26 | $57.08 | $59.75 | 495,700 | — | — |
| 2015-03-25 | $57.82 | $60.52 | 945,900 | — | — |
| 2015-03-24 | $58.51 | $61.25 | 686,700 | — | — |
| 2015-03-23 | $58.70 | $61.44 | 909,200 | — | — |
| 2015-03-20 | $58.46 | $61.19 | 2,141,100 | — | — |
| 2015-03-19 | $57.35 | $60.03 | 478,600 | — | — |
| 2015-03-18 | $57.39 | $60.07 | 633,800 | — | — |
| 2015-03-17 | $57.76 | $60.46 | 1,001,100 | — | — |
| 2015-03-16 | $56.81 | $59.47 | 747,900 | — | — |
| 2015-03-13 | $56.88 | $59.54 | 745,100 | — | — |
| 2015-03-12 | $57.22 | $59.90 | 804,100 | — | — |
| 2015-03-11 | $56.31 | $58.94 | 1,044,400 | — | — |
| 2015-03-10 | $56.42 | $58.91 | 906,500 | — | — |
| 2015-03-09 | $56.74 | $59.25 | 1,251,800 | — | — |
| 2015-03-06 | $56.44 | $58.93 | 1,657,900 | — | — |
| 2015-03-05 | $56.30 | $58.79 | 1,700,300 | — | — |
| 2015-03-04 | $55.98 | $58.45 | 2,569,800 | — | — |
| 2015-03-03 | $56.00 | $58.48 | 3,540,900 | — | — |
| 2015-03-02 | $55.42 | $57.87 | 2,078,500 | — | — |
| 2015-02-27 | $54.09 | $56.48 | 1,755,200 | — | — |
| 2015-02-26 | $54.86 | $57.28 | 1,418,400 | — | — |
| 2015-02-25 | $54.82 | $57.24 | 863,400 | — | — |
| 2015-02-24 | $54.78 | $57.20 | 1,124,700 | — | — |
| 2015-02-23 | $54.75 | $57.17 | 558,700 | — | — |
| 2015-02-20 | $54.88 | $57.31 | 686,300 | — | — |
| 2015-02-19 | $54.31 | $56.71 | 466,500 | — | — |
| 2015-02-18 | $54.33 | $56.73 | 767,300 | — | — |
| 2015-02-17 | $53.69 | $56.06 | 849,600 | — | — |
| 2015-02-13 | $53.95 | $56.33 | 426,700 | — | — |
| 2015-02-12 | $53.48 | $55.84 | 812,100 | — | — |
| 2015-02-11 | $52.84 | $55.18 | 740,000 | — | — |
| 2015-02-10 | $52.93 | $55.27 | 990,100 | — | — |
| 2015-02-09 | $52.25 | $54.56 | 1,343,500 | — | — |
| 2015-02-06 | $53.45 | $55.81 | 1,055,300 | — | — |
| 2015-02-05 | $53.73 | $56.10 | 725,100 | — | — |
| 2015-02-04 | $53.33 | $55.69 | 1,386,800 | — | — |
| 2015-02-03 | $52.91 | $55.25 | 1,513,600 | — | — |
| 2015-02-02 | $52.74 | $55.07 | 1,348,600 | — | — |
| 2015-01-30 | $51.65 | $53.93 | 3,562,600 | — | — |
| 2015-01-29 | $55.14 | $57.58 | 585,500 | — | — |
| 2015-01-28 | $54.85 | $57.27 | 804,700 | — | — |
| 2015-01-27 | $55.17 | $57.61 | 566,300 | — | — |
| 2015-01-26 | $55.65 | $58.11 | 815,800 | — | — |
| 2015-01-23 | $54.68 | $57.10 | 703,800 | — | — |
| 2015-01-22 | $54.80 | $57.22 | 1,111,800 | — | — |
| 2015-01-21 | $53.96 | $56.35 | 835,700 | — | — |
| 2015-01-20 | $52.73 | $55.06 | 862,900 | — | — |
| 2015-01-16 | $53.11 | $55.46 | 1,289,000 | — | — |
| 2015-01-15 | $52.54 | $54.86 | 1,129,400 | — | — |
| 2015-01-14 | $53.58 | $55.95 | 1,126,800 | — | — |
| 2015-01-13 | $53.67 | $56.04 | 1,477,200 | — | — |
| 2015-01-12 | $53.93 | $56.31 | 1,482,500 | — | — |
| 2015-01-09 | $53.54 | $55.91 | 2,294,700 | — | — |
| 2015-01-08 | $54.70 | $57.12 | 4,605,200 | — | — |
| 2015-01-07 | $55.01 | $57.44 | 10,995,700 | — | — |
| 2015-01-06 | $49.24 | $51.42 | 1,597,500 | — | — |
| 2015-01-05 | $49.67 | $51.87 | 1,395,100 | — | — |
| 2015-01-02 | $49.91 | $52.12 | 1,007,300 | — | — |