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
- 2000-12-01 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 | $47.22 | $56.66 | 842,000 | — | — |
| 2015-12-30 | $47.77 | $57.32 | 1,430,900 | — | — |
| 2015-12-29 | $48.34 | $58.01 | 974,200 | — | — |
| 2015-12-28 | $48.11 | $57.73 | 927,900 | — | — |
| 2015-12-24 | $48.71 | $58.45 | 781,800 | — | — |
| 2015-12-23 | $48.65 | $58.38 | 1,503,700 | — | — |
| 2015-12-22 | $47.13 | $56.55 | 1,583,600 | — | — |
| 2015-12-21 | $46.28 | $55.53 | 2,140,300 | — | — |
| 2015-12-18 | $45.74 | $54.89 | 2,462,200 | — | — |
| 2015-12-17 | $46.12 | $55.34 | 1,927,200 | — | — |
| 2015-12-16 | $47.11 | $56.53 | 1,828,500 | — | — |
| 2015-12-15 | $46.40 | $55.68 | 1,934,300 | — | — |
| 2015-12-14 | $44.95 | $53.94 | 2,132,900 | — | — |
| 2015-12-11 | $45.01 | $54.01 | 1,855,000 | — | — |
| 2015-12-10 | $45.49 | $54.59 | 1,452,500 | — | — |
| 2015-12-09 | $45.32 | $54.38 | 1,717,100 | — | — |
| 2015-12-08 | $45.89 | $55.07 | 2,038,700 | — | — |
| 2015-12-07 | $47.34 | $56.81 | 1,787,400 | — | — |
| 2015-12-04 | $48.09 | $57.71 | 1,518,100 | — | — |
| 2015-12-03 | $48.31 | $57.97 | 1,638,800 | — | — |
| 2015-12-02 | $48.31 | $57.97 | 1,639,400 | — | — |
| 2015-12-01 | $48.94 | $58.73 | 1,340,900 | — | — |
| 2015-11-30 | $48.60 | $58.32 | 1,531,100 | — | — |
| 2015-11-27 | $48.32 | $57.73 | 840,900 | — | — |
| 2015-11-25 | $47.84 | $57.16 | 1,355,300 | — | — |
| 2015-11-24 | $48.40 | $57.83 | 1,207,400 | — | — |
| 2015-11-23 | $48.05 | $57.41 | 1,181,700 | — | — |
| 2015-11-20 | $48.15 | $57.53 | 1,283,800 | — | — |
| 2015-11-19 | $48.87 | $58.39 | 1,302,300 | — | — |
| 2015-11-18 | $48.39 | $57.81 | 1,400,900 | — | — |
| 2015-11-17 | $47.02 | $56.18 | 1,578,600 | — | — |
| 2015-11-16 | $47.84 | $57.16 | 1,179,700 | — | — |
| 2015-11-13 | $46.71 | $55.81 | 1,316,200 | — | — |
| 2015-11-12 | $47.00 | $56.15 | 1,860,200 | — | — |
| 2015-11-11 | $49.18 | $58.76 | 1,163,300 | — | — |
| 2015-11-10 | $48.86 | $58.38 | 2,106,400 | — | — |
| 2015-11-09 | $49.12 | $58.69 | 2,262,900 | — | — |
| 2015-11-06 | $49.14 | $58.71 | 2,456,500 | — | — |
| 2015-11-05 | $50.47 | $60.30 | 1,244,100 | — | — |
| 2015-11-04 | $50.21 | $59.99 | 1,766,200 | — | — |
| 2015-11-03 | $50.18 | $59.95 | 2,080,200 | — | — |
| 2015-11-02 | $49.31 | $58.91 | 2,198,800 | — | — |
| 2015-10-30 | $47.81 | $57.12 | 3,396,400 | — | — |
| 2015-10-29 | $46.55 | $55.62 | 1,686,100 | — | — |
| 2015-10-28 | $47.22 | $56.42 | 2,543,900 | — | — |
| 2015-10-27 | $43.98 | $52.55 | 1,513,500 | — | — |
| 2015-10-26 | $45.53 | $54.40 | 1,156,600 | — | — |
| 2015-10-23 | $46.21 | $55.21 | 1,346,200 | — | — |
| 2015-10-22 | $45.35 | $54.18 | 1,103,700 | — | — |
| 2015-10-21 | $44.69 | $53.39 | 1,058,900 | — | — |
| 2015-10-20 | $45.36 | $54.19 | 1,167,200 | — | — |
| 2015-10-19 | $44.64 | $53.33 | 1,037,400 | — | — |
| 2015-10-16 | $44.66 | $53.36 | 2,653,500 | — | — |
| 2015-10-15 | $47.43 | $56.67 | 1,312,900 | — | — |
| 2015-10-14 | $46.72 | $55.82 | 871,400 | — | — |
| 2015-10-13 | $46.58 | $55.65 | 1,231,300 | — | — |
| 2015-10-12 | $47.09 | $56.26 | 1,002,400 | — | — |
| 2015-10-09 | $47.41 | $56.64 | 1,641,100 | — | — |
| 2015-10-08 | $47.37 | $56.60 | 1,183,700 | — | — |
| 2015-10-07 | $46.27 | $55.28 | 1,772,000 | — | — |
| 2015-10-06 | $45.55 | $54.42 | 2,324,500 | — | — |
| 2015-10-05 | $44.54 | $53.21 | 1,853,400 | — | — |
| 2015-10-02 | $42.40 | $50.66 | 1,780,300 | — | — |
| 2015-10-01 | $41.46 | $49.53 | 1,778,800 | — | — |
| 2015-09-30 | $42.35 | $50.60 | 1,887,400 | — | — |
| 2015-09-29 | $41.35 | $49.40 | 1,476,200 | — | — |
| 2015-09-28 | $40.94 | $48.91 | 2,205,600 | — | — |
| 2015-09-25 | $42.14 | $50.35 | 1,349,200 | — | — |
| 2015-09-24 | $42.09 | $50.29 | 1,594,100 | — | — |
| 2015-09-23 | $41.70 | $49.82 | 1,404,800 | — | — |
| 2015-09-22 | $42.84 | $51.18 | 1,183,400 | — | — |
| 2015-09-21 | $43.60 | $52.09 | 1,457,600 | — | — |
| 2015-09-18 | $43.29 | $51.72 | 2,184,800 | — | — |
| 2015-09-17 | $44.67 | $53.37 | 1,515,200 | — | — |
| 2015-09-16 | $45.47 | $54.33 | 1,531,400 | — | — |
| 2015-09-15 | $44.94 | $53.69 | 1,944,700 | — | — |
| 2015-09-14 | $45.12 | $53.91 | 1,379,500 | — | — |
| 2015-09-11 | $45.24 | $54.05 | 1,637,700 | — | — |
| 2015-09-10 | $44.89 | $53.63 | 1,294,800 | — | — |
| 2015-09-09 | $44.47 | $53.13 | 1,226,500 | — | — |
| 2015-09-08 | $45.08 | $53.86 | 1,132,300 | — | — |
| 2015-09-04 | $43.66 | $52.16 | 1,554,900 | — | — |
| 2015-09-03 | $44.55 | $53.23 | 1,166,300 | — | — |
| 2015-09-02 | $44.35 | $52.99 | 1,294,100 | — | — |
| 2015-09-01 | $44.07 | $52.65 | 1,463,900 | — | — |
| 2015-08-31 | $45.62 | $54.50 | 1,200,600 | — | — |
| 2015-08-28 | $45.65 | $54.29 | 1,193,800 | — | — |
| 2015-08-27 | $45.11 | $53.65 | 1,945,500 | — | — |
| 2015-08-26 | $43.32 | $51.52 | 1,709,800 | — | — |
| 2015-08-25 | $42.69 | $50.77 | 2,179,300 | — | — |
| 2015-08-24 | $43.36 | $51.57 | 2,678,300 | — | — |
| 2015-08-21 | $44.97 | $53.48 | 1,864,900 | — | — |
| 2015-08-20 | $45.85 | $54.53 | 1,710,300 | — | — |
| 2015-08-19 | $47.55 | $56.55 | 1,601,100 | — | — |
| 2015-08-18 | $47.59 | $56.60 | 1,469,900 | — | — |
| 2015-08-17 | $48.23 | $57.36 | 1,197,500 | — | — |
| 2015-08-14 | $48.03 | $57.12 | 1,177,600 | — | — |
| 2015-08-13 | $47.66 | $56.68 | 1,277,000 | — | — |
| 2015-08-12 | $48.86 | $58.11 | 2,147,900 | — | — |
| 2015-08-11 | $48.09 | $57.19 | 1,218,200 | — | — |
| 2015-08-10 | $48.84 | $58.08 | 1,330,100 | — | — |
| 2015-08-07 | $47.46 | $56.44 | 1,788,200 | — | — |
| 2015-08-06 | $48.06 | $57.16 | 1,882,200 | — | — |
| 2015-08-05 | $47.22 | $56.16 | 2,987,700 | — | — |
| 2015-08-04 | $46.55 | $55.36 | 1,939,400 | — | — |
| 2015-08-03 | $47.09 | $56.00 | 2,537,000 | — | — |
| 2015-07-31 | $46.75 | $55.60 | 5,022,800 | — | — |
| 2015-07-30 | $50.90 | $60.53 | 2,392,400 | — | — |
| 2015-07-29 | $50.39 | $59.93 | 2,378,600 | — | — |
| 2015-07-28 | $49.11 | $58.40 | 2,233,800 | — | — |
| 2015-07-27 | $47.83 | $56.88 | 1,778,300 | — | — |
| 2015-07-24 | $48.06 | $57.16 | 1,877,000 | — | — |
| 2015-07-23 | $48.68 | $57.89 | 1,735,900 | — | — |
| 2015-07-22 | $49.54 | $58.92 | 1,114,600 | — | — |
| 2015-07-21 | $49.80 | $59.23 | 1,166,800 | — | — |
| 2015-07-20 | $49.86 | $59.30 | 1,224,800 | — | — |
| 2015-07-17 | $50.27 | $59.78 | 1,691,900 | — | — |
| 2015-07-16 | $50.75 | $60.35 | 1,256,100 | — | — |
| 2015-07-15 | $50.62 | $60.20 | 1,387,400 | — | — |
| 2015-07-14 | $51.91 | $61.73 | 940,900 | — | — |
| 2015-07-13 | $51.46 | $61.20 | 1,199,300 | — | — |
| 2015-07-10 | $50.74 | $60.34 | 1,394,700 | — | — |
| 2015-07-09 | $50.54 | $60.11 | 1,290,200 | — | — |
| 2015-07-08 | $50.42 | $59.96 | 1,968,000 | — | — |
| 2015-07-07 | $52.53 | $62.47 | 1,581,900 | — | — |
| 2015-07-06 | $51.95 | $61.78 | 1,092,800 | — | — |
| 2015-07-02 | $52.91 | $62.92 | 865,200 | — | — |
| 2015-07-01 | $52.93 | $62.95 | 1,189,700 | — | — |
| 2015-06-30 | $53.01 | $63.04 | 1,311,900 | — | — |
| 2015-06-29 | $52.97 | $63.00 | 1,280,600 | — | — |
| 2015-06-26 | $54.56 | $64.89 | 2,055,100 | — | — |
| 2015-06-25 | $54.66 | $65.00 | 896,800 | — | — |
| 2015-06-24 | $55.58 | $66.10 | 914,200 | — | — |
| 2015-06-23 | $56.03 | $66.63 | 965,600 | — | — |
| 2015-06-22 | $55.96 | $66.55 | 947,400 | — | — |
| 2015-06-19 | $55.59 | $66.11 | 1,697,900 | — | — |
| 2015-06-18 | $55.74 | $66.29 | 794,900 | — | — |
| 2015-06-17 | $55.21 | $65.66 | 936,300 | — | — |
| 2015-06-16 | $55.17 | $65.61 | 952,600 | — | — |
| 2015-06-15 | $54.66 | $65.00 | 1,166,300 | — | — |
| 2015-06-12 | $55.06 | $65.48 | 1,032,500 | — | — |
| 2015-06-11 | $55.43 | $65.92 | 880,800 | — | — |
| 2015-06-10 | $55.68 | $66.22 | 782,000 | — | — |
| 2015-06-09 | $55.09 | $65.52 | 855,700 | — | — |
| 2015-06-08 | $55.19 | $65.64 | 789,600 | — | — |
| 2015-06-05 | $55.64 | $66.17 | 1,452,200 | — | — |
| 2015-06-04 | $55.77 | $66.32 | 1,737,300 | — | — |
| 2015-06-03 | $57.14 | $67.95 | 720,800 | — | — |
| 2015-06-02 | $57.08 | $67.88 | 1,327,100 | — | — |
| 2015-06-01 | $56.50 | $67.19 | 881,800 | — | — |
| 2015-05-29 | $56.22 | $66.86 | 1,395,800 | — | — |
| 2015-05-28 | $56.47 | $66.91 | 1,010,800 | — | — |
| 2015-05-27 | $56.97 | $67.50 | 1,074,900 | — | — |
| 2015-05-26 | $56.63 | $67.10 | 1,491,400 | — | — |
| 2015-05-22 | $57.97 | $68.68 | 983,900 | — | — |
| 2015-05-21 | $58.89 | $69.78 | 761,500 | — | — |
| 2015-05-20 | $58.77 | $69.63 | 1,028,600 | — | — |
| 2015-05-19 | $58.52 | $69.34 | 1,110,300 | — | — |
| 2015-05-18 | $58.96 | $69.86 | 1,393,400 | — | — |
| 2015-05-15 | $59.23 | $70.18 | 1,971,700 | — | — |
| 2015-05-14 | $59.94 | $71.02 | 1,178,300 | — | — |
| 2015-05-13 | $60.04 | $71.14 | 1,077,000 | — | — |
| 2015-05-12 | $59.28 | $70.24 | 1,137,900 | — | — |
| 2015-05-11 | $59.92 | $71.00 | 1,092,200 | — | — |
| 2015-05-08 | $59.66 | $70.69 | 1,493,000 | — | — |
| 2015-05-07 | $58.63 | $69.47 | 1,322,000 | — | — |
| 2015-05-06 | $58.90 | $69.79 | 1,066,100 | — | — |
| 2015-05-05 | $58.86 | $69.74 | 1,568,500 | — | — |
| 2015-05-04 | $58.72 | $69.57 | 1,250,900 | — | — |
| 2015-05-01 | $58.70 | $69.55 | 2,659,400 | — | — |
| 2015-04-30 | $60.14 | $71.26 | 1,661,000 | — | — |
| 2015-04-29 | $60.97 | $72.24 | 1,517,000 | — | — |
| 2015-04-28 | $60.59 | $71.79 | 1,202,100 | — | — |
| 2015-04-27 | $60.83 | $72.07 | 1,177,200 | — | — |
| 2015-04-24 | $60.11 | $71.22 | 874,400 | — | — |
| 2015-04-23 | $60.56 | $71.75 | 1,140,100 | — | — |
| 2015-04-22 | $60.18 | $71.30 | 1,356,800 | — | — |
| 2015-04-21 | $59.75 | $70.79 | 1,102,600 | — | — |
| 2015-04-20 | $59.76 | $70.81 | 1,030,800 | — | — |
| 2015-04-17 | $59.52 | $70.52 | 1,144,700 | — | — |
| 2015-04-16 | $60.12 | $71.23 | 1,400,000 | — | — |
| 2015-04-15 | $61.20 | $72.51 | 3,044,000 | — | — |
| 2015-04-14 | $59.02 | $69.93 | 958,200 | — | — |
| 2015-04-13 | $58.34 | $69.12 | 1,083,400 | — | — |
| 2015-04-10 | $59.13 | $70.06 | 945,800 | — | — |
| 2015-04-09 | $59.14 | $70.07 | 1,260,700 | — | — |
| 2015-04-08 | $58.91 | $69.80 | 1,245,000 | — | — |
| 2015-04-07 | $58.98 | $69.88 | 1,466,000 | — | — |
| 2015-04-06 | $58.90 | $69.79 | 1,269,800 | — | — |
| 2015-04-02 | $57.59 | $68.23 | 1,034,800 | — | — |
| 2015-04-01 | $56.77 | $67.26 | 1,272,000 | — | — |
| 2015-03-31 | $57.16 | $67.73 | 1,436,900 | — | — |
| 2015-03-30 | $57.89 | $68.59 | 1,013,600 | — | — |
| 2015-03-27 | $56.76 | $67.25 | 899,800 | — | — |
| 2015-03-26 | $57.47 | $68.09 | 677,600 | — | — |
| 2015-03-25 | $57.47 | $68.09 | 781,400 | — | — |
| 2015-03-24 | $58.25 | $69.02 | 1,125,300 | — | — |
| 2015-03-23 | $57.88 | $68.58 | 1,035,900 | — | — |
| 2015-03-20 | $57.29 | $67.88 | 1,861,600 | — | — |
| 2015-03-19 | $56.77 | $67.26 | 1,603,800 | — | — |
| 2015-03-18 | $58.28 | $69.05 | 1,713,000 | — | — |
| 2015-03-17 | $57.16 | $67.73 | 971,300 | — | — |
| 2015-03-16 | $57.41 | $68.02 | 946,700 | — | — |
| 2015-03-13 | $56.69 | $67.17 | 1,233,000 | — | — |
| 2015-03-12 | $57.90 | $68.60 | 1,074,200 | — | — |
| 2015-03-11 | $57.12 | $67.68 | 1,050,900 | — | — |
| 2015-03-10 | $57.00 | $67.54 | 1,250,400 | — | — |
| 2015-03-09 | $57.87 | $68.57 | 1,858,500 | — | — |
| 2015-03-06 | $57.29 | $67.88 | 1,348,000 | — | — |
| 2015-03-05 | $58.10 | $68.84 | 1,008,000 | — | — |
| 2015-03-04 | $57.88 | $68.58 | 1,382,400 | — | — |
| 2015-03-03 | $58.40 | $69.19 | 1,216,500 | — | — |
| 2015-03-02 | $58.48 | $69.29 | 1,159,700 | — | — |
| 2015-02-27 | $58.00 | $68.72 | 2,986,300 | — | — |
| 2015-02-26 | $58.12 | $68.61 | 1,809,700 | — | — |
| 2015-02-25 | $59.18 | $69.87 | 1,350,500 | — | — |
| 2015-02-24 | $59.25 | $69.95 | 1,297,600 | — | — |
| 2015-02-23 | $59.05 | $69.71 | 2,274,200 | — | — |
| 2015-02-20 | $59.33 | $70.04 | 1,801,000 | — | — |
| 2015-02-19 | $59.44 | $70.17 | 2,559,900 | — | — |
| 2015-02-18 | $59.09 | $69.76 | 3,558,000 | — | — |
| 2015-02-17 | $57.57 | $67.96 | 2,789,600 | — | — |
| 2015-02-13 | $57.78 | $68.21 | 2,153,400 | — | — |
| 2015-02-12 | $56.36 | $66.54 | 1,259,700 | — | — |
| 2015-02-11 | $55.49 | $65.51 | 1,758,200 | — | — |
| 2015-02-10 | $55.65 | $65.70 | 1,539,500 | — | — |
| 2015-02-09 | $56.09 | $66.22 | 1,889,700 | — | — |
| 2015-02-06 | $55.08 | $65.02 | 2,121,300 | — | — |
| 2015-02-05 | $55.72 | $65.78 | 1,993,500 | — | — |
| 2015-02-04 | $54.35 | $64.16 | 2,452,100 | — | — |
| 2015-02-03 | $56.72 | $66.96 | 2,405,500 | — | — |
| 2015-02-02 | $55.59 | $65.63 | 1,973,000 | — | — |
| 2015-01-30 | $53.59 | $63.27 | 3,073,000 | — | — |
| 2015-01-29 | $53.04 | $62.62 | 2,716,700 | — | — |
| 2015-01-28 | $52.21 | $61.64 | 2,530,100 | — | — |
| 2015-01-27 | $54.16 | $63.94 | 1,873,700 | — | — |
| 2015-01-26 | $55.12 | $65.07 | 1,448,900 | — | — |
| 2015-01-23 | $54.31 | $64.12 | 2,602,300 | — | — |
| 2015-01-22 | $54.96 | $64.88 | 2,904,500 | — | — |
| 2015-01-21 | $55.76 | $65.83 | 2,063,400 | — | — |
| 2015-01-20 | $54.44 | $64.27 | 1,773,200 | — | — |
| 2015-01-16 | $54.03 | $63.79 | 1,977,200 | — | — |
| 2015-01-15 | $52.70 | $62.22 | 2,240,400 | — | — |
| 2015-01-14 | $54.01 | $63.76 | 3,768,400 | — | — |
| 2015-01-13 | $55.63 | $65.67 | 2,118,000 | — | — |
| 2015-01-12 | $56.18 | $66.32 | 2,229,000 | — | — |
| 2015-01-09 | $57.71 | $68.13 | 1,906,900 | — | — |
| 2015-01-08 | $59.66 | $70.43 | 1,696,900 | — | — |
| 2015-01-07 | $57.86 | $68.31 | 1,486,400 | — | — |
| 2015-01-06 | $58.00 | $68.47 | 2,008,800 | — | — |
| 2015-01-05 | $58.56 | $69.13 | 2,530,100 | — | — |
| 2015-01-02 | $60.69 | $71.65 | 1,001,200 | — | — |