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
- 2010-11-18 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 | $34.01 | $36.69 | 6,586,000 | — | — |
| 2015-12-30 | $34.33 | $37.04 | 4,694,500 | — | — |
| 2015-12-29 | $34.50 | $37.22 | 7,056,400 | — | — |
| 2015-12-28 | $34.51 | $37.23 | 5,348,600 | — | — |
| 2015-12-24 | $34.60 | $37.33 | 3,134,800 | — | — |
| 2015-12-23 | $34.78 | $37.52 | 8,816,700 | — | — |
| 2015-12-22 | $34.29 | $36.99 | 9,202,900 | — | — |
| 2015-12-21 | $33.83 | $36.50 | 12,820,000 | — | — |
| 2015-12-18 | $33.67 | $36.33 | 19,469,500 | — | — |
| 2015-12-17 | $34.11 | $36.80 | 14,448,400 | — | — |
| 2015-12-16 | $35.14 | $37.91 | 14,771,600 | — | — |
| 2015-12-15 | $34.54 | $36.88 | 13,874,300 | — | — |
| 2015-12-14 | $34.39 | $36.72 | 13,793,100 | — | — |
| 2015-12-11 | $34.55 | $36.89 | 16,271,200 | — | — |
| 2015-12-10 | $35.63 | $38.04 | 8,827,000 | — | — |
| 2015-12-09 | $35.45 | $37.85 | 11,692,000 | — | — |
| 2015-12-08 | $35.48 | $37.88 | 11,905,400 | — | — |
| 2015-12-07 | $36.13 | $38.57 | 11,303,500 | — | — |
| 2015-12-04 | $36.25 | $38.70 | 11,562,600 | — | — |
| 2015-12-03 | $35.47 | $37.87 | 10,795,800 | — | — |
| 2015-12-02 | $35.73 | $38.15 | 9,715,100 | — | — |
| 2015-12-01 | $36.26 | $38.71 | 12,656,400 | — | — |
| 2015-11-30 | $36.20 | $38.65 | 13,959,400 | — | — |
| 2015-11-27 | $36.37 | $38.83 | 2,899,300 | — | — |
| 2015-11-25 | $36.34 | $38.80 | 7,292,800 | — | — |
| 2015-11-24 | $36.22 | $38.67 | 10,346,900 | — | — |
| 2015-11-23 | $36.08 | $38.52 | 9,849,300 | — | — |
| 2015-11-20 | $36.34 | $38.80 | 10,793,200 | — | — |
| 2015-11-19 | $36.14 | $38.58 | 9,760,800 | — | — |
| 2015-11-18 | $36.46 | $38.93 | 14,866,300 | — | — |
| 2015-11-17 | $35.21 | $37.59 | 11,748,200 | — | — |
| 2015-11-16 | $35.17 | $37.55 | 14,599,100 | — | — |
| 2015-11-13 | $34.31 | $36.63 | 12,090,600 | — | — |
| 2015-11-12 | $35.09 | $37.46 | 10,650,900 | — | — |
| 2015-11-11 | $35.55 | $37.95 | 6,751,800 | — | — |
| 2015-11-10 | $35.62 | $38.03 | 9,687,200 | — | — |
| 2015-11-09 | $35.67 | $38.08 | 9,997,600 | — | — |
| 2015-11-06 | $35.75 | $38.17 | 9,376,900 | — | — |
| 2015-11-05 | $35.44 | $37.84 | 7,679,700 | — | — |
| 2015-11-04 | $35.42 | $37.82 | 12,716,600 | — | — |
| 2015-11-03 | $35.78 | $38.20 | 15,144,900 | — | — |
| 2015-11-02 | $35.57 | $37.98 | 11,858,400 | — | — |
| 2015-10-30 | $34.91 | $37.27 | 10,723,900 | — | — |
| 2015-10-29 | $34.75 | $37.10 | 12,087,600 | — | — |
| 2015-10-28 | $35.22 | $37.60 | 9,668,600 | — | — |
| 2015-10-27 | $34.97 | $37.34 | 15,536,000 | — | — |
| 2015-10-26 | $35.67 | $38.08 | 14,010,800 | — | — |
| 2015-10-23 | $35.95 | $38.38 | 18,277,800 | — | — |
| 2015-10-22 | $35.42 | $37.82 | 22,708,100 | — | — |
| 2015-10-21 | $35.42 | $37.82 | 36,877,400 | — | — |
| 2015-10-20 | $33.48 | $35.74 | 11,848,300 | — | — |
| 2015-10-19 | $33.24 | $35.49 | 10,084,600 | — | — |
| 2015-10-16 | $33.15 | $35.39 | 9,445,800 | — | — |
| 2015-10-15 | $33.32 | $35.57 | 10,844,300 | — | — |
| 2015-10-14 | $33.33 | $35.58 | 11,974,000 | — | — |
| 2015-10-13 | $33.13 | $35.37 | 11,789,300 | — | — |
| 2015-10-12 | $33.02 | $35.25 | 10,766,400 | — | — |
| 2015-10-09 | $32.95 | $35.18 | 14,169,100 | — | — |
| 2015-10-08 | $33.43 | $35.69 | 12,909,800 | — | — |
| 2015-10-07 | $33.05 | $35.29 | 15,238,600 | — | — |
| 2015-10-06 | $32.22 | $34.40 | 14,214,900 | — | — |
| 2015-10-05 | $31.76 | $33.91 | 15,407,500 | — | — |
| 2015-10-02 | $31.73 | $33.88 | 16,596,600 | — | — |
| 2015-10-01 | $30.67 | $32.74 | 18,261,900 | — | — |
| 2015-09-30 | $30.02 | $32.05 | 18,931,900 | — | — |
| 2015-09-29 | $29.15 | $31.12 | 17,043,700 | — | — |
| 2015-09-28 | $28.56 | $30.49 | 15,648,900 | — | — |
| 2015-09-25 | $29.41 | $31.40 | 13,369,400 | — | — |
| 2015-09-24 | $29.44 | $31.43 | 19,687,600 | — | — |
| 2015-09-23 | $29.72 | $31.73 | 11,277,100 | — | — |
| 2015-09-22 | $30.03 | $32.06 | 17,190,200 | — | — |
| 2015-09-21 | $30.62 | $32.69 | 14,325,600 | — | — |
| 2015-09-18 | $30.51 | $32.57 | 31,085,700 | — | — |
| 2015-09-17 | $31.31 | $33.43 | 16,644,600 | — | — |
| 2015-09-16 | $31.20 | $33.31 | 17,076,600 | — | — |
| 2015-09-15 | $30.99 | $33.09 | 22,400,700 | — | — |
| 2015-09-14 | $30.72 | $32.80 | 20,148,900 | — | — |
| 2015-09-11 | $30.15 | $32.19 | 15,344,700 | — | — |
| 2015-09-10 | $30.00 | $32.03 | 18,672,000 | — | — |
| 2015-09-09 | $29.62 | $31.24 | 16,053,600 | — | — |
| 2015-09-08 | $29.88 | $31.51 | 19,298,900 | — | — |
| 2015-09-04 | $28.88 | $30.46 | 13,435,300 | — | — |
| 2015-09-03 | $29.11 | $30.70 | 11,504,200 | — | — |
| 2015-09-02 | $29.21 | $30.81 | 10,776,300 | — | — |
| 2015-09-01 | $28.64 | $30.21 | 16,687,400 | — | — |
| 2015-08-31 | $29.44 | $31.05 | 16,283,900 | — | — |
| 2015-08-28 | $29.00 | $30.59 | 15,167,300 | — | — |
| 2015-08-27 | $28.58 | $30.14 | 28,498,900 | — | — |
| 2015-08-26 | $28.10 | $29.64 | 27,717,300 | — | — |
| 2015-08-25 | $27.28 | $28.77 | 19,966,200 | — | — |
| 2015-08-24 | $27.80 | $29.32 | 35,740,400 | — | — |
| 2015-08-21 | $29.60 | $31.22 | 27,542,200 | — | — |
| 2015-08-20 | $30.84 | $32.53 | 13,352,500 | — | — |
| 2015-08-19 | $31.63 | $33.36 | 13,919,100 | — | — |
| 2015-08-18 | $31.71 | $33.44 | 9,279,800 | — | — |
| 2015-08-17 | $31.61 | $33.34 | 12,057,900 | — | — |
| 2015-08-14 | $31.49 | $33.21 | 12,222,400 | — | — |
| 2015-08-13 | $31.06 | $32.76 | 20,432,400 | — | — |
| 2015-08-12 | $30.87 | $32.56 | 23,093,600 | — | — |
| 2015-08-11 | $30.83 | $32.52 | 24,340,300 | — | — |
| 2015-08-10 | $31.94 | $33.69 | 11,676,400 | — | — |
| 2015-08-07 | $31.74 | $33.47 | 12,960,000 | — | — |
| 2015-08-06 | $31.86 | $33.60 | 19,567,900 | — | — |
| 2015-08-05 | $31.60 | $33.33 | 14,403,600 | — | — |
| 2015-08-04 | $31.52 | $33.24 | 15,105,900 | — | — |
| 2015-08-03 | $31.68 | $33.41 | 14,800,600 | — | — |
| 2015-07-31 | $31.51 | $33.23 | 12,399,300 | — | — |
| 2015-07-30 | $31.91 | $33.65 | 10,123,300 | — | — |
| 2015-07-29 | $31.95 | $33.70 | 20,632,700 | — | — |
| 2015-07-28 | $31.32 | $33.03 | 23,184,400 | — | — |
| 2015-07-27 | $31.05 | $32.75 | 23,336,100 | — | — |
| 2015-07-24 | $31.06 | $32.76 | 22,967,600 | — | — |
| 2015-07-23 | $31.50 | $33.22 | 38,967,600 | — | — |
| 2015-07-22 | $30.30 | $31.96 | 20,867,800 | — | — |
| 2015-07-21 | $30.39 | $32.05 | 23,472,100 | — | — |
| 2015-07-20 | $30.50 | $32.17 | 15,643,900 | — | — |
| 2015-07-17 | $30.65 | $32.33 | 16,230,200 | — | — |
| 2015-07-16 | $30.61 | $32.28 | 35,920,700 | — | — |
| 2015-07-15 | $31.43 | $33.15 | 18,022,000 | — | — |
| 2015-07-14 | $31.77 | $33.51 | 10,832,900 | — | — |
| 2015-07-13 | $31.68 | $33.41 | 16,327,100 | — | — |
| 2015-07-10 | $31.40 | $33.12 | 12,237,800 | — | — |
| 2015-07-09 | $31.01 | $32.71 | 16,934,200 | — | — |
| 2015-07-08 | $31.19 | $32.89 | 29,971,400 | — | — |
| 2015-07-07 | $32.86 | $34.66 | 18,589,300 | — | — |
| 2015-07-06 | $32.65 | $34.43 | 10,433,100 | — | — |
| 2015-07-02 | $33.23 | $35.05 | 8,646,400 | — | — |
| 2015-07-01 | $33.04 | $34.85 | 16,169,500 | — | — |
| 2015-06-30 | $33.33 | $35.15 | 12,911,800 | — | — |
| 2015-06-29 | $33.23 | $35.05 | 18,717,700 | — | — |
| 2015-06-26 | $34.38 | $36.26 | 11,632,800 | — | — |
| 2015-06-25 | $34.70 | $36.60 | 14,593,100 | — | — |
| 2015-06-24 | $35.16 | $37.08 | 16,930,000 | — | — |
| 2015-06-23 | $36.30 | $38.28 | 7,279,900 | — | — |
| 2015-06-22 | $36.19 | $38.17 | 13,783,000 | — | — |
| 2015-06-19 | $36.11 | $38.08 | 14,831,300 | — | — |
| 2015-06-18 | $36.20 | $38.18 | 15,490,900 | — | — |
| 2015-06-17 | $35.81 | $37.77 | 10,286,600 | — | — |
| 2015-06-16 | $35.61 | $37.56 | 6,638,600 | — | — |
| 2015-06-15 | $35.46 | $37.40 | 14,016,000 | — | — |
| 2015-06-12 | $35.71 | $37.66 | 11,170,200 | — | — |
| 2015-06-11 | $35.55 | $37.49 | 16,819,000 | — | — |
| 2015-06-10 | $35.59 | $37.54 | 11,402,200 | — | — |
| 2015-06-09 | $35.26 | $37.19 | 12,901,000 | — | — |
| 2015-06-08 | $34.99 | $36.90 | 15,636,100 | — | — |
| 2015-06-05 | $35.12 | $36.66 | 24,629,200 | — | — |
| 2015-06-04 | $35.54 | $37.10 | 10,538,500 | — | — |
| 2015-06-03 | $35.94 | $37.52 | 12,817,100 | — | — |
| 2015-06-02 | $36.22 | $37.81 | 16,948,300 | — | — |
| 2015-06-01 | $36.18 | $37.77 | 12,012,500 | — | — |
| 2015-05-29 | $35.97 | $37.55 | 15,806,300 | — | — |
| 2015-05-28 | $36.39 | $37.99 | 18,063,900 | — | — |
| 2015-05-27 | $35.81 | $37.38 | 10,058,300 | — | — |
| 2015-05-26 | $35.52 | $37.08 | 12,566,300 | — | — |
| 2015-05-22 | $35.70 | $37.27 | 9,648,200 | — | — |
| 2015-05-21 | $35.58 | $37.14 | 16,016,000 | — | — |
| 2015-05-20 | $35.02 | $36.56 | 12,925,600 | — | — |
| 2015-05-19 | $35.12 | $36.66 | 9,856,700 | — | — |
| 2015-05-18 | $35.05 | $36.59 | 10,285,700 | — | — |
| 2015-05-15 | $34.91 | $36.44 | 9,778,800 | — | — |
| 2015-05-14 | $34.65 | $36.17 | 12,645,300 | — | — |
| 2015-05-13 | $34.80 | $36.33 | 9,196,900 | — | — |
| 2015-05-12 | $34.74 | $36.26 | 14,049,300 | — | — |
| 2015-05-11 | $35.22 | $36.76 | 8,833,100 | — | — |
| 2015-05-08 | $35.32 | $36.87 | 12,787,000 | — | — |
| 2015-05-07 | $34.88 | $36.41 | 14,033,700 | — | — |
| 2015-05-06 | $34.77 | $36.29 | 13,076,200 | — | — |
| 2015-05-05 | $35.01 | $36.55 | 11,068,100 | — | — |
| 2015-05-04 | $35.40 | $36.95 | 12,020,100 | — | — |
| 2015-05-01 | $35.42 | $36.97 | 15,307,400 | — | — |
| 2015-04-30 | $35.06 | $36.60 | 15,784,500 | — | — |
| 2015-04-29 | $35.51 | $37.07 | 11,907,300 | — | — |
| 2015-04-28 | $35.72 | $37.29 | 14,857,500 | — | — |
| 2015-04-27 | $35.78 | $37.35 | 15,497,400 | — | — |
| 2015-04-24 | $35.59 | $37.15 | 21,252,500 | — | — |
| 2015-04-23 | $35.92 | $37.50 | 41,820,400 | — | — |
| 2015-04-22 | $37.16 | $38.79 | 16,025,100 | — | — |
| 2015-04-21 | $37.16 | $38.79 | 17,130,500 | — | — |
| 2015-04-20 | $37.11 | $38.74 | 13,879,800 | — | — |
| 2015-04-17 | $36.64 | $38.25 | 14,375,200 | — | — |
| 2015-04-16 | $37.08 | $38.71 | 12,225,800 | — | — |
| 2015-04-15 | $36.94 | $38.56 | 13,734,900 | — | — |
| 2015-04-14 | $36.48 | $38.08 | 12,989,700 | — | — |
| 2015-04-13 | $36.40 | $38.00 | 13,530,700 | — | — |
| 2015-04-10 | $36.57 | $38.17 | 16,768,900 | — | — |
| 2015-04-09 | $36.29 | $37.88 | 15,475,300 | — | — |
| 2015-04-08 | $36.11 | $37.69 | 27,460,300 | — | — |
| 2015-04-07 | $35.73 | $37.30 | 56,224,000 | — | — |
| 2015-04-06 | $36.66 | $38.27 | 13,179,000 | — | — |
| 2015-04-02 | $36.50 | $38.10 | 16,517,700 | — | — |
| 2015-04-01 | $36.74 | $38.35 | 16,631,200 | — | — |
| 2015-03-31 | $37.50 | $39.14 | 12,633,400 | — | — |
| 2015-03-30 | $37.68 | $39.33 | 9,980,300 | — | — |
| 2015-03-27 | $37.31 | $38.95 | 9,237,600 | — | — |
| 2015-03-26 | $37.35 | $38.99 | 13,814,500 | — | — |
| 2015-03-25 | $37.38 | $39.02 | 10,209,800 | — | — |
| 2015-03-24 | $37.85 | $39.51 | 15,855,900 | — | — |
| 2015-03-23 | $38.59 | $40.28 | 11,656,900 | — | — |
| 2015-03-20 | $38.87 | $40.57 | 19,769,700 | — | — |
| 2015-03-19 | $38.65 | $40.34 | 11,255,700 | — | — |
| 2015-03-18 | $38.50 | $40.19 | 19,015,600 | — | — |
| 2015-03-17 | $38.29 | $39.97 | 9,702,700 | — | — |
| 2015-03-16 | $38.58 | $40.27 | 11,219,000 | — | — |
| 2015-03-13 | $38.05 | $39.72 | 11,404,200 | — | — |
| 2015-03-12 | $38.43 | $40.12 | 13,986,000 | — | — |
| 2015-03-11 | $37.78 | $39.44 | 13,191,600 | — | — |
| 2015-03-10 | $37.55 | $39.20 | 20,314,000 | — | — |
| 2015-03-09 | $37.66 | $39.31 | 22,979,300 | — | — |
| 2015-03-06 | $36.84 | $38.14 | 13,764,200 | — | — |
| 2015-03-05 | $37.61 | $38.94 | 6,620,700 | — | — |
| 2015-03-04 | $37.57 | $38.90 | 12,736,400 | — | — |
| 2015-03-03 | $37.80 | $39.14 | 10,036,000 | — | — |
| 2015-03-02 | $37.61 | $38.94 | 11,234,200 | — | — |
| 2015-02-27 | $37.31 | $38.63 | 10,490,200 | — | — |
| 2015-02-26 | $37.56 | $38.89 | 10,708,200 | — | — |
| 2015-02-25 | $37.86 | $39.20 | 11,161,500 | — | — |
| 2015-02-24 | $37.75 | $39.08 | 8,562,400 | — | — |
| 2015-02-23 | $37.69 | $39.02 | 10,970,200 | — | — |
| 2015-02-20 | $37.65 | $38.98 | 9,345,200 | — | — |
| 2015-02-19 | $37.51 | $38.84 | 11,780,800 | — | — |
| 2015-02-18 | $37.19 | $38.50 | 8,513,300 | — | — |
| 2015-02-17 | $37.24 | $38.56 | 13,147,100 | — | — |
| 2015-02-13 | $37.62 | $38.95 | 14,696,300 | — | — |
| 2015-02-12 | $38.02 | $39.36 | 15,537,400 | — | — |
| 2015-02-11 | $37.67 | $39.00 | 22,634,000 | — | — |
| 2015-02-10 | $37.52 | $38.85 | 32,369,400 | — | — |
| 2015-02-09 | $36.00 | $37.27 | 14,797,500 | — | — |
| 2015-02-06 | $36.00 | $37.27 | 16,320,400 | — | — |
| 2015-02-05 | $36.25 | $37.53 | 20,854,900 | — | — |
| 2015-02-04 | $35.83 | $37.10 | 49,298,100 | — | — |
| 2015-02-03 | $33.98 | $35.18 | 26,207,000 | — | — |
| 2015-02-02 | $33.11 | $34.28 | 18,397,000 | — | — |
| 2015-01-30 | $32.62 | $33.77 | 19,166,500 | — | — |
| 2015-01-29 | $33.16 | $34.33 | 15,819,200 | — | — |
| 2015-01-28 | $32.84 | $34.00 | 16,936,200 | — | — |
| 2015-01-27 | $33.42 | $34.60 | 14,793,300 | — | — |
| 2015-01-26 | $33.70 | $34.89 | 10,824,800 | — | — |
| 2015-01-23 | $33.75 | $34.94 | 13,990,200 | — | — |
| 2015-01-22 | $33.82 | $35.02 | 14,261,100 | — | — |
| 2015-01-21 | $33.89 | $35.09 | 14,349,900 | — | — |
| 2015-01-20 | $33.93 | $35.13 | 12,052,500 | — | — |
| 2015-01-16 | $33.68 | $34.87 | 17,780,000 | — | — |
| 2015-01-15 | $33.43 | $34.61 | 19,437,400 | — | — |
| 2015-01-14 | $34.30 | $35.51 | 27,901,300 | — | — |
| 2015-01-13 | $35.25 | $36.50 | 21,893,500 | — | — |
| 2015-01-12 | $35.84 | $37.11 | 10,656,700 | — | — |
| 2015-01-09 | $35.59 | $36.85 | 14,690,600 | — | — |
| 2015-01-08 | $36.20 | $37.48 | 15,206,600 | — | — |
| 2015-01-07 | $35.84 | $37.11 | 19,319,200 | — | — |
| 2015-01-06 | $34.85 | $36.08 | 17,747,600 | — | — |
| 2015-01-05 | $34.33 | $35.54 | 16,223,000 | — | — |
| 2015-01-02 | $34.84 | $36.07 | 9,756,700 | — | — |