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
- 2004-08-19 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 | $37.94 | $37.94 | 30,018,000 | — | — |
| 2015-12-30 | $38.55 | $38.55 | 25,866,000 | — | — |
| 2015-12-29 | $38.83 | $38.83 | 35,300,000 | — | — |
| 2015-12-28 | $38.13 | $38.13 | 30,306,000 | — | — |
| 2015-12-24 | $37.42 | $37.42 | 10,544,000 | — | — |
| 2015-12-23 | $37.52 | $37.52 | 31,318,000 | — | — |
| 2015-12-22 | $37.50 | $37.50 | 27,308,000 | — | — |
| 2015-12-21 | $37.39 | $37.39 | 30,514,000 | — | — |
| 2015-12-18 | $36.97 | $36.97 | 62,974,000 | — | — |
| 2015-12-17 | $37.47 | $37.47 | 31,068,000 | — | — |
| 2015-12-16 | $37.90 | $37.90 | 39,866,000 | — | — |
| 2015-12-15 | $37.17 | $37.17 | 53,324,000 | — | — |
| 2015-12-14 | $37.39 | $37.39 | 48,250,000 | — | — |
| 2015-12-11 | $36.94 | $36.94 | 44,488,000 | — | — |
| 2015-12-10 | $37.47 | $37.47 | 39,768,000 | — | — |
| 2015-12-09 | $37.58 | $37.58 | 54,000,000 | — | — |
| 2015-12-08 | $38.12 | $38.12 | 36,590,000 | — | — |
| 2015-12-07 | $38.16 | $38.16 | 36,246,000 | — | — |
| 2015-12-04 | $38.34 | $38.34 | 55,146,000 | — | — |
| 2015-12-03 | $37.63 | $37.63 | 51,812,000 | — | — |
| 2015-12-02 | $38.12 | $38.12 | 44,608,000 | — | — |
| 2015-12-01 | $38.35 | $38.35 | 42,692,000 | — | — |
| 2015-11-30 | $37.13 | $37.13 | 41,952,000 | — | — |
| 2015-11-27 | $37.51 | $37.51 | 16,770,000 | — | — |
| 2015-11-25 | $37.41 | $37.41 | 22,442,000 | — | — |
| 2015-11-24 | $37.41 | $37.41 | 46,662,000 | — | — |
| 2015-11-23 | $37.80 | $37.80 | 28,290,000 | — | — |
| 2015-11-20 | $37.83 | $37.83 | 44,246,000 | — | — |
| 2015-11-19 | $36.92 | $36.92 | 26,542,000 | — | — |
| 2015-11-18 | $37.00 | $37.00 | 33,686,000 | — | — |
| 2015-11-17 | $36.26 | $36.26 | 30,218,000 | — | — |
| 2015-11-16 | $36.45 | $36.45 | 38,118,000 | — | — |
| 2015-11-13 | $35.85 | $35.85 | 41,510,000 | — | — |
| 2015-11-12 | $36.56 | $36.56 | 36,744,000 | — | — |
| 2015-11-11 | $36.77 | $36.77 | 27,328,000 | — | — |
| 2015-11-10 | $36.42 | $36.42 | 32,160,000 | — | — |
| 2015-11-09 | $36.24 | $36.24 | 41,396,000 | — | — |
| 2015-11-06 | $36.69 | $36.69 | 30,232,000 | — | — |
| 2015-11-05 | $36.56 | $36.56 | 37,232,000 | — | — |
| 2015-11-04 | $36.41 | $36.41 | 34,134,000 | — | — |
| 2015-11-03 | $36.11 | $36.11 | 31,308,000 | — | — |
| 2015-11-02 | $36.06 | $36.06 | 37,726,000 | — | — |
| 2015-10-30 | $35.54 | $35.54 | 38,176,000 | — | — |
| 2015-10-29 | $35.85 | $35.85 | 29,120,000 | — | — |
| 2015-10-28 | $35.65 | $35.65 | 43,578,000 | — | — |
| 2015-10-27 | $35.42 | $35.42 | 44,916,000 | — | — |
| 2015-10-26 | $35.64 | $35.64 | 54,332,000 | — | — |
| 2015-10-23 | $35.10 | $35.10 | 133,078,000 | — | — |
| 2015-10-22 | $32.59 | $32.59 | 81,420,000 | — | — |
| 2015-10-21 | $32.13 | $32.13 | 35,822,000 | — | — |
| 2015-10-20 | $32.51 | $32.51 | 49,964,000 | — | — |
| 2015-10-19 | $33.31 | $33.30 | 29,546,000 | — | — |
| 2015-10-16 | $33.11 | $33.11 | 32,222,000 | — | — |
| 2015-10-15 | $33.09 | $33.09 | 37,714,000 | — | — |
| 2015-10-14 | $32.56 | $32.56 | 28,310,000 | — | — |
| 2015-10-13 | $32.62 | $32.61 | 36,154,000 | — | — |
| 2015-10-12 | $32.33 | $32.33 | 25,504,000 | — | — |
| 2015-10-09 | $32.18 | $32.18 | 32,974,000 | — | — |
| 2015-10-08 | $31.96 | $31.96 | 43,642,000 | — | — |
| 2015-10-07 | $32.12 | $32.12 | 41,854,000 | — | — |
| 2015-10-06 | $32.27 | $32.27 | 43,326,000 | — | — |
| 2015-10-05 | $32.07 | $32.07 | 36,072,000 | — | — |
| 2015-10-02 | $31.35 | $31.35 | 53,696,000 | — | — |
| 2015-10-01 | $30.56 | $30.56 | 37,352,000 | — | — |
| 2015-09-30 | $30.42 | $30.42 | 48,268,000 | — | — |
| 2015-09-29 | $29.75 | $29.75 | 46,190,000 | — | — |
| 2015-09-28 | $29.74 | $29.74 | 62,554,000 | — | — |
| 2015-09-25 | $30.60 | $30.60 | 43,480,000 | — | — |
| 2015-09-24 | $31.29 | $31.29 | 44,802,000 | — | — |
| 2015-09-23 | $31.12 | $31.12 | 29,418,000 | — | — |
| 2015-09-22 | $31.13 | $31.13 | 51,258,000 | — | — |
| 2015-09-21 | $31.77 | $31.77 | 35,770,000 | — | — |
| 2015-09-18 | $31.46 | $31.46 | 102,668,000 | — | — |
| 2015-09-17 | $32.15 | $32.14 | 45,494,000 | — | — |
| 2015-09-16 | $31.80 | $31.80 | 25,730,000 | — | — |
| 2015-09-15 | $31.76 | $31.76 | 41,688,000 | — | — |
| 2015-09-14 | $31.16 | $31.16 | 34,046,000 | — | — |
| 2015-09-11 | $31.29 | $31.29 | 27,470,000 | — | — |
| 2015-09-10 | $31.07 | $31.07 | 38,106,000 | — | — |
| 2015-09-09 | $30.64 | $30.64 | 34,042,000 | — | — |
| 2015-09-08 | $30.73 | $30.73 | 45,590,000 | — | — |
| 2015-09-04 | $30.04 | $30.03 | 41,780,000 | — | — |
| 2015-09-03 | $30.31 | $30.31 | 35,192,000 | — | — |
| 2015-09-02 | $30.72 | $30.72 | 51,512,000 | — | — |
| 2015-09-01 | $29.89 | $29.89 | 74,042,000 | — | — |
| 2015-08-31 | $30.91 | $30.91 | 43,534,000 | — | — |
| 2015-08-28 | $31.52 | $31.52 | 39,574,000 | — | — |
| 2015-08-27 | $31.88 | $31.88 | 69,826,000 | — | — |
| 2015-08-26 | $31.43 | $31.43 | 84,718,000 | — | — |
| 2015-08-25 | $29.10 | $29.10 | 70,760,000 | — | — |
| 2015-08-24 | $29.48 | $29.48 | 115,406,000 | — | — |
| 2015-08-21 | $30.62 | $30.62 | 85,304,000 | — | — |
| 2015-08-20 | $32.34 | $32.34 | 57,106,000 | — | — |
| 2015-08-19 | $33.04 | $33.04 | 42,682,000 | — | — |
| 2015-08-18 | $32.81 | $32.81 | 29,122,000 | — | — |
| 2015-08-17 | $33.04 | $33.04 | 21,034,000 | — | — |
| 2015-08-14 | $32.86 | $32.86 | 21,442,000 | — | — |
| 2015-08-13 | $32.82 | $32.82 | 36,214,000 | — | — |
| 2015-08-12 | $32.98 | $32.98 | 58,734,000 | — | — |
| 2015-08-11 | $33.04 | $33.04 | 100,584,000 | — | — |
| 2015-08-10 | $31.69 | $31.69 | 36,184,000 | — | — |
| 2015-08-07 | $31.76 | $31.76 | 28,078,000 | — | — |
| 2015-08-06 | $32.13 | $32.13 | 31,452,000 | — | — |
| 2015-08-05 | $32.19 | $32.19 | 46,686,000 | — | — |
| 2015-08-04 | $31.46 | $31.46 | 29,818,000 | — | — |
| 2015-08-03 | $31.56 | $31.56 | 26,090,000 | — | — |
| 2015-07-31 | $31.28 | $31.28 | 34,122,000 | — | — |
| 2015-07-30 | $31.63 | $31.63 | 29,484,000 | — | — |
| 2015-07-29 | $31.60 | $31.60 | 31,502,000 | — | — |
| 2015-07-28 | $31.40 | $31.40 | 34,546,000 | — | — |
| 2015-07-27 | $31.36 | $31.36 | 53,508,000 | — | — |
| 2015-07-24 | $31.18 | $31.18 | 72,514,000 | — | — |
| 2015-07-23 | $32.21 | $32.21 | 60,582,000 | — | — |
| 2015-07-22 | $33.11 | $33.10 | 78,586,000 | — | — |
| 2015-07-21 | $33.12 | $33.11 | 67,544,000 | — | — |
| 2015-07-20 | $33.15 | $33.15 | 117,218,000 | — | — |
| 2015-07-17 | $33.65 | $33.65 | 223,298,000 | — | — |
| 2015-07-16 | $28.99 | $28.99 | 95,366,000 | — | — |
| 2015-07-15 | $28.01 | $28.01 | 35,692,000 | — | — |
| 2015-07-14 | $28.06 | $28.05 | 64,882,000 | — | — |
| 2015-07-13 | $27.33 | $27.33 | 44,130,000 | — | — |
| 2015-07-10 | $26.51 | $26.51 | 39,134,000 | — | — |
| 2015-07-09 | $26.03 | $26.03 | 36,846,000 | — | — |
| 2015-07-08 | $25.84 | $25.84 | 25,934,000 | — | — |
| 2015-07-07 | $26.25 | $26.25 | 31,944,000 | — | — |
| 2015-07-06 | $26.14 | $26.14 | 25,610,000 | — | — |
| 2015-07-02 | $26.17 | $26.17 | 24,718,000 | — | — |
| 2015-07-01 | $26.09 | $26.09 | 39,220,000 | — | — |
| 2015-06-30 | $26.03 | $26.03 | 44,344,000 | — | — |
| 2015-06-29 | $26.08 | $26.08 | 38,756,000 | — | — |
| 2015-06-26 | $26.58 | $26.58 | 42,182,000 | — | — |
| 2015-06-25 | $26.76 | $26.76 | 26,714,000 | — | — |
| 2015-06-24 | $26.89 | $26.89 | 25,732,000 | — | — |
| 2015-06-23 | $27.02 | $27.02 | 23,950,000 | — | — |
| 2015-06-22 | $26.91 | $26.91 | 25,006,000 | — | — |
| 2015-06-19 | $26.83 | $26.83 | 37,870,000 | — | — |
| 2015-06-18 | $26.84 | $26.84 | 36,662,000 | — | — |
| 2015-06-17 | $26.46 | $26.46 | 25,884,000 | — | — |
| 2015-06-16 | $26.41 | $26.41 | 21,436,000 | — | — |
| 2015-06-15 | $26.36 | $26.36 | 32,654,000 | — | — |
| 2015-06-12 | $26.62 | $26.62 | 19,116,000 | — | — |
| 2015-06-11 | $26.73 | $26.73 | 24,350,000 | — | — |
| 2015-06-10 | $26.83 | $26.83 | 36,300,000 | — | — |
| 2015-06-09 | $26.33 | $26.33 | 29,106,000 | — | — |
| 2015-06-08 | $26.34 | $26.34 | 30,412,000 | — | — |
| 2015-06-05 | $26.67 | $26.67 | 27,764,000 | — | — |
| 2015-06-04 | $26.83 | $26.83 | 26,966,000 | — | — |
| 2015-06-03 | $27.02 | $27.02 | 34,340,000 | — | — |
| 2015-06-02 | $26.96 | $26.96 | 38,780,000 | — | — |
| 2015-06-01 | $26.70 | $26.70 | 38,086,000 | — | — |
| 2015-05-29 | $26.61 | $26.61 | 51,948,000 | — | — |
| 2015-05-28 | $26.99 | $26.99 | 20,596,000 | — | — |
| 2015-05-27 | $26.99 | $26.99 | 30,500,000 | — | — |
| 2015-05-26 | $26.62 | $26.62 | 48,130,000 | — | — |
| 2015-05-22 | $27.01 | $27.01 | 23,524,000 | — | — |
| 2015-05-21 | $27.13 | $27.13 | 29,254,000 | — | — |
| 2015-05-20 | $26.96 | $26.96 | 28,616,000 | — | — |
| 2015-05-19 | $26.87 | $26.87 | 39,338,000 | — | — |
| 2015-05-18 | $26.62 | $26.61 | 40,068,000 | — | — |
| 2015-05-15 | $26.69 | $26.69 | 39,426,000 | — | — |
| 2015-05-14 | $26.92 | $26.92 | 28,078,000 | — | — |
| 2015-05-13 | $26.48 | $26.48 | 25,046,000 | — | — |
| 2015-05-12 | $26.45 | $26.45 | 32,684,000 | — | — |
| 2015-05-11 | $26.79 | $26.78 | 18,106,000 | — | — |
| 2015-05-08 | $26.91 | $26.91 | 30,552,000 | — | — |
| 2015-05-07 | $26.54 | $26.53 | 30,926,000 | — | — |
| 2015-05-06 | $26.21 | $26.21 | 31,340,000 | — | — |
| 2015-05-05 | $26.54 | $26.54 | 27,662,000 | — | — |
| 2015-05-04 | $27.04 | $27.04 | 26,160,000 | — | — |
| 2015-05-01 | $26.90 | $26.89 | 35,364,000 | — | — |
| 2015-04-30 | $26.87 | $26.87 | 41,644,000 | — | — |
| 2015-04-29 | $27.45 | $27.45 | 33,976,000 | — | — |
| 2015-04-28 | $27.68 | $27.68 | 29,820,000 | — | — |
| 2015-04-27 | $27.77 | $27.77 | 47,960,000 | — | — |
| 2015-04-24 | $28.18 | $28.18 | 98,650,102 | — | — |
| 2015-04-23 | $27.28 | $27.28 | 83,697,161 | — | — |
| 2015-04-22 | $26.89 | $26.89 | 31,871,263 | — | — |
| 2015-04-21 | $26.63 | $26.63 | 36,895,018 | — | — |
| 2015-04-20 | $26.70 | $26.70 | 33,585,958 | — | — |
| 2015-04-17 | $26.13 | $26.13 | 43,037,837 | — | — |
| 2015-04-16 | $26.62 | $26.62 | 25,997,180 | — | — |
| 2015-04-15 | $26.55 | $26.55 | 46,376,979 | — | — |
| 2015-04-14 | $26.45 | $26.45 | 52,082,601 | — | — |
| 2015-04-13 | $26.88 | $26.88 | 32,906,096 | — | — |
| 2015-04-10 | $26.93 | $26.93 | 28,189,181 | — | — |
| 2015-04-09 | $26.96 | $26.96 | 31,157,308 | — | — |
| 2015-04-08 | $27.01 | $27.01 | 23,570,536 | — | — |
| 2015-04-07 | $26.78 | $26.78 | 26,057,345 | — | — |
| 2015-04-06 | $26.76 | $26.76 | 26,488,525 | — | — |
| 2015-04-02 | $26.70 | $26.70 | 34,327,989 | — | — |
| 2015-04-01 | $27.05 | $27.05 | 39,261,497 | — | — |
| 2015-03-31 | $27.32 | $27.32 | 31,760,961 | — | — |
| 2015-03-30 | $27.53 | $27.53 | 25,750,504 | — | — |
| 2015-03-27 | $27.34 | $27.34 | 37,949,906 | — | — |
| 2015-03-26 | $27.68 | $27.68 | 31,452,115 | — | — |
| 2015-03-25 | $27.86 | $27.86 | 43,045,859 | — | — |
| 2015-03-24 | $28.43 | $28.43 | 51,665,459 | — | — |
| 2015-03-23 | $27.86 | $27.86 | 32,876,014 | — | — |
| 2015-03-20 | $27.94 | $27.94 | 52,337,299 | — | — |
| 2015-03-19 | $27.82 | $27.82 | 23,945,563 | — | — |
| 2015-03-18 | $27.90 | $27.90 | 42,690,887 | — | — |
| 2015-03-17 | $27.47 | $27.47 | 36,110,871 | — | — |
| 2015-03-16 | $27.65 | $27.65 | 32,819,860 | — | — |
| 2015-03-13 | $27.29 | $27.29 | 34,071,287 | — | — |
| 2015-03-12 | $27.70 | $27.70 | 27,792,094 | — | — |
| 2015-03-11 | $27.48 | $27.48 | 36,415,706 | — | — |
| 2015-03-10 | $27.67 | $27.67 | 35,846,146 | — | — |
| 2015-03-09 | $28.36 | $28.36 | 21,242,161 | — | — |
| 2015-03-06 | $28.31 | $28.31 | 33,182,854 | — | — |
| 2015-03-05 | $28.69 | $28.69 | 27,792,094 | — | — |
| 2015-03-04 | $28.59 | $28.59 | 37,536,775 | — | — |
| 2015-03-03 | $28.60 | $28.60 | 34,095,352 | — | — |
| 2015-03-02 | $28.49 | $28.49 | 42,592,618 | — | — |
| 2015-02-27 | $27.84 | $27.84 | 48,203,982 | — | — |
| 2015-02-26 | $27.70 | $27.70 | 46,230,579 | — | — |
| 2015-02-25 | $27.12 | $27.12 | 36,519,991 | — | — |
| 2015-02-24 | $26.73 | $26.73 | 20,101,036 | — | — |
| 2015-02-23 | $26.52 | $26.52 | 29,157,834 | — | — |
| 2015-02-20 | $26.87 | $26.87 | 28,887,092 | — | — |
| 2015-02-19 | $27.07 | $27.07 | 19,782,163 | — | — |
| 2015-02-18 | $26.91 | $26.91 | 29,061,570 | — | — |
| 2015-02-17 | $27.07 | $27.07 | 32,336,537 | — | — |
| 2015-02-13 | $27.38 | $27.38 | 38,006,060 | — | — |
| 2015-02-12 | $27.07 | $27.07 | 32,404,724 | — | — |
| 2015-02-11 | $26.73 | $26.73 | 27,555,446 | — | — |
| 2015-02-10 | $26.77 | $26.77 | 34,997,823 | — | — |
| 2015-02-09 | $26.32 | $26.32 | 25,355,423 | — | — |
| 2015-02-06 | $26.48 | $26.48 | 35,270,570 | — | — |
| 2015-02-05 | $26.31 | $26.31 | 36,995,292 | — | — |
| 2015-02-04 | $26.07 | $26.07 | 33,273,101 | — | — |
| 2015-02-03 | $26.39 | $26.39 | 40,773,638 | — | — |
| 2015-02-02 | $26.35 | $26.35 | 56,996,054 | — | — |
| 2015-01-30 | $26.65 | $26.65 | 112,127,002 | — | — |
| 2015-01-29 | $25.46 | $25.46 | 83,727,244 | — | — |
| 2015-01-28 | $25.43 | $25.43 | 33,676,205 | — | — |
| 2015-01-27 | $25.86 | $25.86 | 38,080,263 | — | — |
| 2015-01-26 | $26.69 | $26.69 | 30,874,534 | — | — |
| 2015-01-23 | $26.92 | $26.92 | 45,634,948 | — | — |
| 2015-01-22 | $26.65 | $26.65 | 53,538,588 | — | — |
| 2015-01-21 | $25.83 | $25.83 | 45,374,234 | — | — |
| 2015-01-20 | $25.28 | $25.28 | 44,640,224 | — | — |
| 2015-01-16 | $25.33 | $25.33 | 45,965,854 | — | — |
| 2015-01-15 | $25.02 | $25.02 | 54,316,718 | — | — |
| 2015-01-14 | $24.97 | $24.97 | 44,714,427 | — | — |
| 2015-01-13 | $24.74 | $24.74 | 47,409,807 | — | — |
| 2015-01-12 | $24.56 | $24.56 | 46,535,413 | — | — |
| 2015-01-09 | $24.74 | $24.74 | 41,427,428 | — | — |
| 2015-01-08 | $25.07 | $25.07 | 67,071,641 | — | — |
| 2015-01-07 | $24.99 | $24.99 | 41,301,082 | — | — |
| 2015-01-06 | $25.03 | $25.03 | 57,998,800 | — | — |
| 2015-01-05 | $25.62 | $25.62 | 41,196,796 | — | — |
| 2015-01-02 | $26.17 | $26.17 | 28,951,268 | — | — |