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
- 2011-09-16 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 | $47.44 | $48.87 | 737,100 | — | — |
| 2015-12-30 | $48.08 | $49.53 | 639,522 | — | — |
| 2015-12-29 | $48.17 | $49.63 | 671,697 | — | — |
| 2015-12-28 | $48.26 | $49.73 | 715,689 | — | — |
| 2015-12-24 | $48.11 | $49.57 | 467,883 | — | — |
| 2015-12-23 | $48.13 | $49.58 | 1,029,132 | — | — |
| 2015-12-22 | $47.25 | $48.68 | 1,054,053 | — | — |
| 2015-12-21 | $46.68 | $48.09 | 1,209,429 | — | — |
| 2015-12-18 | $45.95 | $47.34 | 6,626,295 | — | — |
| 2015-12-17 | $47.26 | $48.69 | 1,391,832 | — | — |
| 2015-12-16 | $47.92 | $49.37 | 1,185,561 | — | — |
| 2015-12-15 | $47.41 | $48.84 | 1,297,413 | — | — |
| 2015-12-14 | $47.56 | $48.99 | 1,611,207 | — | — |
| 2015-12-11 | $47.26 | $48.69 | 1,685,385 | — | — |
| 2015-12-10 | $47.13 | $48.55 | 1,504,854 | — | — |
| 2015-12-09 | $46.32 | $47.73 | 1,531,764 | — | — |
| 2015-12-08 | $47.60 | $49.04 | 1,016,262 | — | — |
| 2015-12-07 | $47.56 | $49.00 | 1,237,275 | — | — |
| 2015-12-04 | $47.80 | $49.25 | 842,049 | — | — |
| 2015-12-03 | $47.03 | $48.45 | 2,394,171 | — | — |
| 2015-12-02 | $48.21 | $49.66 | 1,725,399 | — | — |
| 2015-12-01 | $47.74 | $49.19 | 800,046 | — | — |
| 2015-11-30 | $46.98 | $48.40 | 1,237,509 | — | — |
| 2015-11-27 | $47.53 | $48.97 | 348,543 | — | — |
| 2015-11-25 | $47.52 | $48.96 | 674,973 | — | — |
| 2015-11-24 | $47.26 | $48.69 | 773,838 | — | — |
| 2015-11-23 | $47.27 | $48.58 | 1,171,755 | — | — |
| 2015-11-20 | $46.68 | $47.97 | 932,607 | — | — |
| 2015-11-19 | $46.62 | $47.90 | 1,272,960 | — | — |
| 2015-11-18 | $46.26 | $47.54 | 1,532,115 | — | — |
| 2015-11-17 | $44.99 | $46.24 | 1,054,521 | — | — |
| 2015-11-16 | $44.65 | $45.88 | 821,340 | — | — |
| 2015-11-13 | $44.03 | $45.24 | 874,107 | — | — |
| 2015-11-12 | $44.62 | $45.86 | 967,941 | — | — |
| 2015-11-11 | $45.14 | $46.38 | 734,994 | — | — |
| 2015-11-10 | $44.71 | $45.95 | 994,500 | — | — |
| 2015-11-09 | $44.44 | $45.67 | 1,448,811 | — | — |
| 2015-11-06 | $44.42 | $45.65 | 1,319,175 | — | — |
| 2015-11-05 | $45.18 | $46.43 | 881,946 | — | — |
| 2015-11-04 | $44.68 | $45.91 | 1,546,389 | — | — |
| 2015-11-03 | $44.88 | $46.12 | 1,023,633 | — | — |
| 2015-11-02 | $45.56 | $46.82 | 1,648,998 | — | — |
| 2015-10-30 | $44.73 | $45.96 | 1,810,107 | — | — |
| 2015-10-29 | $44.46 | $45.69 | 2,703,051 | — | — |
| 2015-10-28 | $44.32 | $45.54 | 1,751,256 | — | — |
| 2015-10-27 | $43.79 | $45.01 | 2,308,410 | — | — |
| 2015-10-26 | $44.48 | $45.71 | 1,695,564 | — | — |
| 2015-10-23 | $44.26 | $45.48 | 2,540,772 | — | — |
| 2015-10-22 | $44.47 | $45.70 | 3,367,026 | — | — |
| 2015-10-21 | $42.11 | $43.28 | 2,894,229 | — | — |
| 2015-10-20 | $42.00 | $43.16 | 2,520,882 | — | — |
| 2015-10-19 | $41.53 | $42.68 | 1,787,292 | — | — |
| 2015-10-16 | $41.74 | $42.90 | 1,614,600 | — | — |
| 2015-10-15 | $41.60 | $42.75 | 1,591,083 | — | — |
| 2015-10-14 | $40.72 | $41.84 | 2,406,690 | — | — |
| 2015-10-13 | $41.74 | $42.90 | 1,971,918 | — | — |
| 2015-10-12 | $43.45 | $44.65 | 967,005 | — | — |
| 2015-10-09 | $43.26 | $44.46 | 1,223,001 | — | — |
| 2015-10-08 | $42.98 | $44.17 | 1,512,693 | — | — |
| 2015-10-07 | $42.41 | $43.58 | 1,542,762 | — | — |
| 2015-10-06 | $41.57 | $42.72 | 1,745,523 | — | — |
| 2015-10-05 | $41.79 | $42.95 | 3,084,471 | — | — |
| 2015-10-02 | $41.22 | $42.36 | 2,096,874 | — | — |
| 2015-10-01 | $41.04 | $42.18 | 2,019,654 | — | — |
| 2015-09-30 | $40.57 | $41.69 | 2,142,036 | — | — |
| 2015-09-29 | $39.96 | $41.06 | 2,217,384 | — | — |
| 2015-09-28 | $41.09 | $42.23 | 1,963,845 | — | — |
| 2015-09-25 | $42.15 | $43.31 | 1,053,468 | — | — |
| 2015-09-24 | $42.18 | $43.35 | 2,352,636 | — | — |
| 2015-09-23 | $42.81 | $44.00 | 965,250 | — | — |
| 2015-09-22 | $43.05 | $44.24 | 1,218,438 | — | — |
| 2015-09-21 | $43.64 | $44.85 | 1,354,743 | — | — |
| 2015-09-18 | $43.90 | $45.11 | 2,457,117 | — | — |
| 2015-09-17 | $44.44 | $45.67 | 2,065,986 | — | — |
| 2015-09-16 | $44.35 | $45.58 | 1,363,401 | — | — |
| 2015-09-15 | $44.47 | $45.70 | 1,844,388 | — | — |
| 2015-09-14 | $44.41 | $45.64 | 1,162,512 | — | — |
| 2015-09-11 | $44.26 | $45.48 | 1,735,929 | — | — |
| 2015-09-10 | $43.50 | $44.70 | 2,185,209 | — | — |
| 2015-09-09 | $43.32 | $44.51 | 1,653,795 | — | — |
| 2015-09-08 | $43.38 | $44.58 | 2,430,090 | — | — |
| 2015-09-04 | $41.70 | $42.85 | 1,817,712 | — | — |
| 2015-09-03 | $41.83 | $42.99 | 1,330,641 | — | — |
| 2015-09-02 | $41.35 | $42.49 | 1,949,805 | — | — |
| 2015-09-01 | $39.67 | $40.76 | 1,231,425 | — | — |
| 2015-08-31 | $40.90 | $42.03 | 1,579,383 | — | — |
| 2015-08-28 | $41.32 | $42.46 | 1,031,355 | — | — |
| 2015-08-27 | $41.38 | $42.53 | 1,243,944 | — | — |
| 2015-08-26 | $40.47 | $41.59 | 2,041,533 | — | — |
| 2015-08-25 | $39.59 | $40.56 | 2,133,144 | — | — |
| 2015-08-24 | $40.22 | $41.21 | 2,916,225 | — | — |
| 2015-08-21 | $42.46 | $43.50 | 1,703,637 | — | — |
| 2015-08-20 | $43.29 | $44.35 | 2,216,448 | — | — |
| 2015-08-19 | $44.87 | $45.97 | 2,163,564 | — | — |
| 2015-08-18 | $44.49 | $45.58 | 2,337,309 | — | — |
| 2015-08-17 | $43.95 | $45.03 | 1,154,088 | — | — |
| 2015-08-14 | $43.50 | $44.57 | 1,320,111 | — | — |
| 2015-08-13 | $43.06 | $44.12 | 1,126,359 | — | — |
| 2015-08-12 | $42.62 | $43.66 | 2,100,969 | — | — |
| 2015-08-11 | $42.47 | $43.51 | 2,043,639 | — | — |
| 2015-08-10 | $41.86 | $42.89 | 2,006,667 | — | — |
| 2015-08-07 | $41.21 | $42.22 | 1,672,164 | — | — |
| 2015-08-06 | $40.49 | $41.48 | 1,225,341 | — | — |
| 2015-08-05 | $40.66 | $41.66 | 1,645,488 | — | — |
| 2015-08-04 | $40.80 | $41.80 | 1,017,666 | — | — |
| 2015-08-03 | $40.56 | $41.55 | 1,134,666 | — | — |
| 2015-07-31 | $40.81 | $41.81 | 1,261,494 | — | — |
| 2015-07-30 | $41.02 | $42.02 | 1,176,903 | — | — |
| 2015-07-29 | $40.74 | $41.74 | 1,565,694 | — | — |
| 2015-07-28 | $39.87 | $40.85 | 1,517,256 | — | — |
| 2015-07-27 | $39.02 | $39.97 | 1,780,974 | — | — |
| 2015-07-24 | $39.82 | $40.80 | 3,641,742 | — | — |
| 2015-07-23 | $40.23 | $41.22 | 7,507,071 | — | — |
| 2015-07-22 | $37.76 | $38.69 | 2,701,530 | — | — |
| 2015-07-21 | $37.71 | $38.63 | 2,514,798 | — | — |
| 2015-07-20 | $38.09 | $39.02 | 2,652,390 | — | — |
| 2015-07-17 | $37.85 | $38.78 | 2,041,299 | — | — |
| 2015-07-16 | $38.32 | $39.26 | 1,574,820 | — | — |
| 2015-07-15 | $38.68 | $39.62 | 1,429,623 | — | — |
| 2015-07-14 | $39.46 | $40.43 | 951,678 | — | — |
| 2015-07-13 | $39.21 | $40.18 | 897,273 | — | — |
| 2015-07-10 | $38.50 | $39.44 | 1,014,039 | — | — |
| 2015-07-09 | $38.23 | $39.17 | 1,070,433 | — | — |
| 2015-07-08 | $38.31 | $39.25 | 997,659 | — | — |
| 2015-07-07 | $38.88 | $39.83 | 1,830,582 | — | — |
| 2015-07-06 | $38.61 | $39.55 | 1,605,708 | — | — |
| 2015-07-02 | $39.33 | $40.30 | 1,057,797 | — | — |
| 2015-07-01 | $39.29 | $40.25 | 1,661,283 | — | — |
| 2015-06-30 | $39.16 | $40.12 | 1,361,646 | — | — |
| 2015-06-29 | $38.69 | $39.64 | 840,762 | — | — |
| 2015-06-26 | $39.86 | $40.84 | 1,573,884 | — | — |
| 2015-06-25 | $39.27 | $40.24 | 1,106,118 | — | — |
| 2015-06-24 | $39.05 | $40.01 | 1,121,328 | — | — |
| 2015-06-23 | $39.79 | $40.76 | 1,062,126 | — | — |
| 2015-06-22 | $39.96 | $40.94 | 1,313,208 | — | — |
| 2015-06-19 | $39.36 | $40.32 | 1,505,205 | — | — |
| 2015-06-18 | $39.34 | $40.31 | 881,946 | — | — |
| 2015-06-17 | $39.04 | $40.00 | 1,110,915 | — | — |
| 2015-06-16 | $39.13 | $40.09 | 881,478 | — | — |
| 2015-06-15 | $39.04 | $40.00 | 1,235,871 | — | — |
| 2015-06-12 | $39.53 | $40.50 | 772,902 | — | — |
| 2015-06-11 | $39.52 | $40.49 | 1,191,996 | — | — |
| 2015-06-10 | $39.40 | $40.37 | 1,276,938 | — | — |
| 2015-06-09 | $38.99 | $39.95 | 1,027,845 | — | — |
| 2015-06-08 | $39.23 | $40.19 | 1,612,260 | — | — |
| 2015-06-05 | $39.49 | $40.46 | 1,124,487 | — | — |
| 2015-06-04 | $39.15 | $40.11 | 1,406,574 | — | — |
| 2015-06-03 | $39.64 | $40.61 | 1,622,673 | — | — |
| 2015-06-02 | $39.94 | $40.92 | 1,855,386 | — | — |
| 2015-06-01 | $39.44 | $40.41 | 1,361,295 | — | — |
| 2015-05-29 | $39.20 | $40.16 | 7,452,900 | — | — |
| 2015-05-28 | $39.79 | $40.77 | 1,562,184 | — | — |
| 2015-05-27 | $39.70 | $40.68 | 1,642,095 | — | — |
| 2015-05-26 | $39.67 | $40.52 | 2,454,426 | — | — |
| 2015-05-22 | $39.45 | $40.30 | 1,397,565 | — | — |
| 2015-05-21 | $39.41 | $40.26 | 2,151,747 | — | — |
| 2015-05-20 | $39.26 | $40.11 | 1,689,246 | — | — |
| 2015-05-19 | $39.39 | $40.24 | 1,910,025 | — | — |
| 2015-05-18 | $38.74 | $39.57 | 1,405,404 | — | — |
| 2015-05-15 | $38.65 | $39.48 | 1,266,642 | — | — |
| 2015-05-14 | $38.66 | $39.49 | 1,372,176 | — | — |
| 2015-05-13 | $38.40 | $39.23 | 2,560,896 | — | — |
| 2015-05-12 | $37.68 | $38.48 | 1,250,847 | — | — |
| 2015-05-11 | $38.04 | $38.86 | 1,245,582 | — | — |
| 2015-05-08 | $38.11 | $38.93 | 1,218,087 | — | — |
| 2015-05-07 | $38.03 | $38.85 | 900,783 | — | — |
| 2015-05-06 | $37.67 | $38.47 | 2,293,668 | — | — |
| 2015-05-05 | $38.15 | $38.96 | 2,011,815 | — | — |
| 2015-05-04 | $38.25 | $39.07 | 2,930,265 | — | — |
| 2015-05-01 | $38.00 | $38.82 | 4,283,838 | — | — |
| 2015-04-30 | $38.12 | $38.94 | 3,174,327 | — | — |
| 2015-04-29 | $39.19 | $40.03 | 1,743,300 | — | — |
| 2015-04-28 | $39.11 | $39.95 | 2,418,741 | — | — |
| 2015-04-27 | $38.99 | $39.83 | 2,150,460 | — | — |
| 2015-04-24 | $39.97 | $40.82 | 1,009,827 | — | — |
| 2015-04-23 | $39.67 | $40.52 | 1,940,562 | — | — |
| 2015-04-22 | $39.85 | $40.71 | 1,425,294 | — | — |
| 2015-04-21 | $39.53 | $40.38 | 1,288,872 | — | — |
| 2015-04-20 | $39.06 | $39.90 | 1,570,374 | — | — |
| 2015-04-17 | $38.34 | $39.16 | 1,053,819 | — | — |
| 2015-04-16 | $38.57 | $39.40 | 1,100,034 | — | — |
| 2015-04-15 | $39.22 | $40.06 | 1,115,127 | — | — |
| 2015-04-14 | $39.41 | $40.26 | 959,400 | — | — |
| 2015-04-13 | $39.25 | $40.09 | 718,848 | — | — |
| 2015-04-10 | $39.44 | $40.28 | 1,123,200 | — | — |
| 2015-04-09 | $39.31 | $40.15 | 1,851,993 | — | — |
| 2015-04-08 | $39.64 | $40.49 | 1,181,115 | — | — |
| 2015-04-07 | $39.56 | $40.40 | 782,730 | — | — |
| 2015-04-06 | $39.99 | $40.85 | 1,259,622 | — | — |
| 2015-04-02 | $40.07 | $40.93 | 1,249,794 | — | — |
| 2015-04-01 | $39.91 | $40.77 | 1,553,409 | — | — |
| 2015-03-31 | $40.58 | $41.45 | 1,575,405 | — | — |
| 2015-03-30 | $40.18 | $41.04 | 2,339,181 | — | — |
| 2015-03-27 | $37.85 | $38.67 | 1,228,617 | — | — |
| 2015-03-26 | $37.91 | $38.72 | 933,777 | — | — |
| 2015-03-25 | $38.42 | $39.24 | 1,354,743 | — | — |
| 2015-03-24 | $39.45 | $40.30 | 1,439,100 | — | — |
| 2015-03-23 | $39.21 | $40.05 | 1,574,586 | — | — |
| 2015-03-20 | $39.45 | $40.30 | 2,231,892 | — | — |
| 2015-03-19 | $38.53 | $39.36 | 1,144,143 | — | — |
| 2015-03-18 | $38.44 | $39.26 | 1,663,038 | — | — |
| 2015-03-17 | $37.79 | $38.61 | 2,057,094 | — | — |
| 2015-03-16 | $38.54 | $39.37 | 1,222,884 | — | — |
| 2015-03-13 | $38.37 | $39.19 | 1,643,031 | — | — |
| 2015-03-12 | $38.81 | $39.64 | 909,090 | — | — |
| 2015-03-11 | $38.79 | $39.62 | 794,781 | — | — |
| 2015-03-10 | $38.47 | $39.30 | 1,309,698 | — | — |
| 2015-03-09 | $38.74 | $39.57 | 1,395,108 | — | — |
| 2015-03-06 | $38.43 | $39.25 | 1,122,732 | — | — |
| 2015-03-05 | $39.57 | $40.42 | 762,138 | — | — |
| 2015-03-04 | $39.63 | $40.48 | 779,454 | — | — |
| 2015-03-03 | $39.77 | $40.62 | 955,773 | — | — |
| 2015-03-02 | $40.39 | $41.26 | 917,280 | — | — |
| 2015-02-27 | $39.59 | $40.44 | 1,334,970 | — | — |
| 2015-02-26 | $40.09 | $40.95 | 1,763,190 | — | — |
| 2015-02-25 | $40.67 | $41.54 | 1,335,438 | — | — |
| 2015-02-24 | $40.98 | $41.74 | 1,544,751 | — | — |
| 2015-02-23 | $40.91 | $41.67 | 1,161,576 | — | — |
| 2015-02-20 | $41.03 | $41.78 | 1,324,440 | — | — |
| 2015-02-19 | $40.84 | $41.59 | 1,860,534 | — | — |
| 2015-02-18 | $40.26 | $41.00 | 1,281,618 | — | — |
| 2015-02-17 | $40.16 | $40.90 | 2,319,174 | — | — |
| 2015-02-13 | $39.81 | $40.55 | 3,611,790 | — | — |
| 2015-02-12 | $38.94 | $39.66 | 2,828,709 | — | — |
| 2015-02-11 | $38.01 | $38.71 | 2,070,081 | — | — |
| 2015-02-10 | $37.86 | $38.56 | 2,815,137 | — | — |
| 2015-02-09 | $36.79 | $37.47 | 2,451,501 | — | — |
| 2015-02-06 | $37.01 | $37.69 | 2,762,253 | — | — |
| 2015-02-05 | $37.55 | $38.24 | 6,990,867 | — | — |
| 2015-02-04 | $40.37 | $41.11 | 3,024,684 | — | — |
| 2015-02-03 | $40.29 | $41.03 | 2,430,792 | — | — |
| 2015-02-02 | $39.21 | $39.94 | 1,850,823 | — | — |
| 2015-01-30 | $38.28 | $38.99 | 1,589,211 | — | — |
| 2015-01-29 | $38.79 | $39.50 | 1,339,767 | — | — |
| 2015-01-28 | $38.63 | $39.35 | 1,081,314 | — | — |
| 2015-01-27 | $38.75 | $39.47 | 798,876 | — | — |
| 2015-01-26 | $38.85 | $39.56 | 999,063 | — | — |
| 2015-01-23 | $38.33 | $39.04 | 515,853 | — | — |
| 2015-01-22 | $38.32 | $39.03 | 1,201,941 | — | — |
| 2015-01-21 | $37.90 | $38.60 | 1,296,711 | — | — |
| 2015-01-20 | $37.80 | $38.50 | 796,419 | — | — |
| 2015-01-16 | $38.38 | $39.09 | 1,064,466 | — | — |
| 2015-01-15 | $37.34 | $38.03 | 1,169,181 | — | — |
| 2015-01-14 | $39.03 | $39.75 | 1,630,278 | — | — |
| 2015-01-13 | $38.92 | $39.64 | 3,393,117 | — | — |
| 2015-01-12 | $39.18 | $39.90 | 1,580,904 | — | — |
| 2015-01-09 | $39.13 | $39.85 | 1,526,967 | — | — |
| 2015-01-08 | $38.66 | $39.37 | 1,257,282 | — | — |
| 2015-01-07 | $37.44 | $38.14 | 1,032,759 | — | — |
| 2015-01-06 | $36.91 | $37.60 | 1,565,343 | — | — |
| 2015-01-05 | $37.77 | $38.47 | 962,910 | — | — |
| 2015-01-02 | $38.28 | $38.99 | 874,692 | — | — |