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 | $38.90 | $38.90 | 32,752,000 | — | — |
| 2015-12-30 | $39.51 | $39.51 | 28,566,000 | — | — |
| 2015-12-29 | $39.70 | $39.70 | 38,430,000 | — | — |
| 2015-12-28 | $39.11 | $39.11 | 31,156,000 | — | — |
| 2015-12-24 | $38.29 | $38.29 | 10,412,000 | — | — |
| 2015-12-23 | $38.43 | $38.43 | 30,594,000 | — | — |
| 2015-12-22 | $38.36 | $38.36 | 36,338,000 | — | — |
| 2015-12-21 | $38.04 | $38.04 | 34,848,000 | — | — |
| 2015-12-18 | $37.84 | $37.84 | 67,794,000 | — | — |
| 2015-12-17 | $38.49 | $38.49 | 36,510,000 | — | — |
| 2015-12-16 | $38.83 | $38.83 | 53,120,000 | — | — |
| 2015-12-15 | $38.00 | $38.00 | 49,386,000 | — | — |
| 2015-12-14 | $38.13 | $38.13 | 53,864,000 | — | — |
| 2015-12-11 | $37.52 | $37.52 | 43,184,000 | — | — |
| 2015-12-10 | $38.00 | $38.00 | 32,458,000 | — | — |
| 2015-12-09 | $38.13 | $38.13 | 46,550,000 | — | — |
| 2015-12-08 | $38.76 | $38.76 | 31,082,000 | — | — |
| 2015-12-07 | $38.65 | $38.65 | 36,626,000 | — | — |
| 2015-12-04 | $38.96 | $38.96 | 49,800,000 | — | — |
| 2015-12-03 | $38.41 | $38.41 | 41,950,000 | — | — |
| 2015-12-02 | $38.89 | $38.89 | 46,876,000 | — | — |
| 2015-12-01 | $39.19 | $39.19 | 40,398,000 | — | — |
| 2015-11-30 | $38.14 | $38.14 | 33,586,000 | — | — |
| 2015-11-27 | $38.60 | $38.60 | 14,434,000 | — | — |
| 2015-11-25 | $38.46 | $38.46 | 23,612,000 | — | — |
| 2015-11-24 | $38.48 | $38.48 | 47,880,000 | — | — |
| 2015-11-23 | $38.83 | $38.84 | 34,648,000 | — | — |
| 2015-11-20 | $38.85 | $38.85 | 55,478,000 | — | — |
| 2015-11-19 | $38.00 | $38.00 | 28,078,000 | — | — |
| 2015-11-18 | $38.00 | $38.00 | 36,266,000 | — | — |
| 2015-11-17 | $37.30 | $37.30 | 38,864,000 | — | — |
| 2015-11-16 | $37.52 | $37.52 | 50,704,000 | — | — |
| 2015-11-13 | $37.00 | $37.00 | 48,188,000 | — | — |
| 2015-11-12 | $37.83 | $37.83 | 35,452,000 | — | — |
| 2015-11-11 | $38.26 | $38.26 | 41,866,000 | — | — |
| 2015-11-10 | $37.91 | $37.91 | 29,798,000 | — | — |
| 2015-11-09 | $37.74 | $37.74 | 35,538,000 | — | — |
| 2015-11-06 | $38.08 | $38.08 | 33,544,000 | — | — |
| 2015-11-05 | $38.03 | $38.03 | 45,486,000 | — | — |
| 2015-11-04 | $37.77 | $37.77 | 41,840,000 | — | — |
| 2015-11-03 | $37.44 | $37.44 | 36,306,000 | — | — |
| 2015-11-02 | $37.39 | $37.39 | 39,914,000 | — | — |
| 2015-10-30 | $36.87 | $36.87 | 39,984,000 | — | — |
| 2015-10-29 | $37.24 | $37.24 | 36,520,000 | — | — |
| 2015-10-28 | $36.85 | $36.85 | 39,604,000 | — | — |
| 2015-10-27 | $36.64 | $36.64 | 38,778,000 | — | — |
| 2015-10-26 | $36.56 | $36.56 | 48,776,000 | — | — |
| 2015-10-23 | $35.97 | $35.97 | 126,726,000 | — | — |
| 2015-10-22 | $34.06 | $34.06 | 88,632,000 | — | — |
| 2015-10-21 | $33.59 | $33.59 | 31,952,000 | — | — |
| 2015-10-20 | $34.00 | $34.00 | 52,434,000 | — | — |
| 2015-10-19 | $35.00 | $35.00 | 30,172,000 | — | — |
| 2015-10-16 | $34.77 | $34.77 | 36,316,000 | — | — |
| 2015-10-15 | $34.65 | $34.65 | 47,156,000 | — | — |
| 2015-10-14 | $34.02 | $34.02 | 31,292,000 | — | — |
| 2015-10-13 | $34.16 | $34.16 | 42,446,000 | — | — |
| 2015-10-12 | $33.82 | $33.82 | 26,684,000 | — | — |
| 2015-10-09 | $33.56 | $33.56 | 32,124,000 | — | — |
| 2015-10-08 | $33.35 | $33.35 | 39,308,000 | — | — |
| 2015-10-07 | $33.50 | $33.50 | 44,354,000 | — | — |
| 2015-10-06 | $33.58 | $33.58 | 42,774,000 | — | — |
| 2015-10-05 | $33.58 | $33.58 | 37,960,000 | — | — |
| 2015-10-02 | $32.85 | $32.85 | 48,788,000 | — | — |
| 2015-10-01 | $32.10 | $32.10 | 42,506,000 | — | — |
| 2015-09-30 | $31.92 | $31.92 | 52,954,000 | — | — |
| 2015-09-29 | $31.13 | $31.13 | 42,130,000 | — | — |
| 2015-09-28 | $31.21 | $31.21 | 47,646,000 | — | — |
| 2015-09-25 | $32.01 | $32.01 | 48,480,000 | — | — |
| 2015-09-24 | $32.75 | $32.75 | 38,692,000 | — | — |
| 2015-09-23 | $32.66 | $32.66 | 29,160,000 | — | — |
| 2015-09-22 | $32.66 | $32.66 | 54,362,000 | — | — |
| 2015-09-21 | $33.35 | $33.35 | 39,094,000 | — | — |
| 2015-09-18 | $33.05 | $33.05 | 72,544,000 | — | — |
| 2015-09-17 | $33.58 | $33.58 | 47,752,000 | — | — |
| 2015-09-16 | $33.28 | $33.28 | 26,252,000 | — | — |
| 2015-09-15 | $33.25 | $33.25 | 35,546,000 | — | — |
| 2015-09-14 | $32.62 | $32.62 | 29,942,000 | — | — |
| 2015-09-11 | $32.76 | $32.77 | 34,892,000 | — | — |
| 2015-09-10 | $32.55 | $32.55 | 27,850,000 | — | — |
| 2015-09-09 | $32.17 | $32.17 | 40,978,000 | — | — |
| 2015-09-08 | $32.19 | $32.19 | 39,092,000 | — | — |
| 2015-09-04 | $31.45 | $31.45 | 40,478,000 | — | — |
| 2015-09-03 | $31.85 | $31.85 | 34,572,000 | — | — |
| 2015-09-02 | $32.25 | $32.25 | 37,630,000 | — | — |
| 2015-09-01 | $31.48 | $31.48 | 51,458,000 | — | — |
| 2015-08-31 | $32.39 | $32.39 | 38,936,000 | — | — |
| 2015-08-28 | $32.98 | $32.98 | 38,836,000 | — | — |
| 2015-08-27 | $33.40 | $33.40 | 58,974,000 | — | — |
| 2015-08-26 | $32.99 | $32.99 | 87,740,000 | — | — |
| 2015-08-25 | $30.62 | $30.62 | 71,430,000 | — | — |
| 2015-08-24 | $30.91 | $30.91 | 129,788,000 | — | — |
| 2015-08-21 | $32.20 | $32.20 | 91,880,000 | — | — |
| 2015-08-20 | $33.97 | $33.97 | 57,798,000 | — | — |
| 2015-08-19 | $34.70 | $34.70 | 50,194,000 | — | — |
| 2015-08-18 | $34.44 | $34.44 | 27,710,000 | — | — |
| 2015-08-17 | $34.71 | $34.71 | 24,680,000 | — | — |
| 2015-08-14 | $34.47 | $34.47 | 27,598,000 | — | — |
| 2015-08-13 | $34.33 | $34.33 | 36,354,000 | — | — |
| 2015-08-12 | $34.57 | $34.57 | 58,498,000 | — | — |
| 2015-08-11 | $34.51 | $34.52 | 109,880,000 | — | — |
| 2015-08-10 | $33.16 | $33.16 | 34,458,000 | — | — |
| 2015-08-07 | $33.22 | $33.22 | 27,544,000 | — | — |
| 2015-08-06 | $33.51 | $33.51 | 40,660,000 | — | — |
| 2015-08-05 | $33.66 | $33.66 | 36,448,000 | — | — |
| 2015-08-04 | $33.06 | $33.06 | 26,188,000 | — | — |
| 2015-08-03 | $33.24 | $33.24 | 31,348,000 | — | — |
| 2015-07-31 | $32.88 | $32.87 | 34,922,000 | — | — |
| 2015-07-30 | $33.23 | $33.23 | 39,606,000 | — | — |
| 2015-07-29 | $33.07 | $33.07 | 36,756,000 | — | — |
| 2015-07-28 | $32.98 | $32.98 | 34,364,000 | — | — |
| 2015-07-27 | $32.91 | $32.91 | 58,382,000 | — | — |
| 2015-07-24 | $32.74 | $32.74 | 82,622,000 | — | — |
| 2015-07-23 | $33.74 | $33.74 | 76,232,000 | — | — |
| 2015-07-22 | $34.76 | $34.76 | 83,100,000 | — | — |
| 2015-07-21 | $34.77 | $34.77 | 75,604,000 | — | — |
| 2015-07-20 | $34.64 | $34.64 | 102,436,000 | — | — |
| 2015-07-17 | $34.98 | $34.98 | 257,162,000 | — | — |
| 2015-07-16 | $30.09 | $30.09 | 112,642,000 | — | — |
| 2015-07-15 | $29.20 | $29.20 | 41,466,000 | — | — |
| 2015-07-14 | $29.21 | $29.21 | 74,832,000 | — | — |
| 2015-07-13 | $28.59 | $28.59 | 41,792,000 | — | — |
| 2015-07-10 | $27.81 | $27.81 | 43,436,000 | — | — |
| 2015-07-09 | $27.23 | $27.23 | 29,766,000 | — | — |
| 2015-07-08 | $27.08 | $27.09 | 27,662,000 | — | — |
| 2015-07-07 | $27.50 | $27.50 | 33,578,000 | — | — |
| 2015-07-06 | $27.28 | $27.28 | 25,614,000 | — | — |
| 2015-07-02 | $27.37 | $27.37 | 28,124,000 | — | — |
| 2015-07-01 | $27.17 | $27.17 | 30,760,000 | — | — |
| 2015-06-30 | $27.00 | $27.00 | 34,510,000 | — | — |
| 2015-06-29 | $27.06 | $27.06 | 37,756,000 | — | — |
| 2015-06-26 | $27.65 | $27.65 | 43,676,000 | — | — |
| 2015-06-25 | $27.90 | $27.90 | 26,684,000 | — | — |
| 2015-06-24 | $27.93 | $27.93 | 28,924,000 | — | — |
| 2015-06-23 | $28.17 | $28.17 | 31,396,000 | — | — |
| 2015-06-22 | $27.98 | $27.98 | 34,752,000 | — | — |
| 2015-06-19 | $27.88 | $27.88 | 59,290,000 | — | — |
| 2015-06-18 | $27.81 | $27.81 | 41,192,000 | — | — |
| 2015-06-17 | $27.33 | $27.33 | 24,440,000 | — | — |
| 2015-06-16 | $27.24 | $27.24 | 32,526,000 | — | — |
| 2015-06-15 | $27.15 | $27.15 | 27,150,000 | — | — |
| 2015-06-12 | $27.37 | $27.37 | 25,468,000 | — | — |
| 2015-06-11 | $27.50 | $27.50 | 25,872,000 | — | — |
| 2015-06-10 | $27.63 | $27.63 | 30,316,000 | — | — |
| 2015-06-09 | $27.11 | $27.11 | 30,016,000 | — | — |
| 2015-06-08 | $27.17 | $27.17 | 27,336,000 | — | — |
| 2015-06-05 | $27.48 | $27.48 | 24,396,000 | — | — |
| 2015-06-04 | $27.58 | $27.58 | 26,866,000 | — | — |
| 2015-06-03 | $27.76 | $27.76 | 26,710,000 | — | — |
| 2015-06-02 | $27.70 | $27.70 | 31,842,000 | — | — |
| 2015-06-01 | $27.46 | $27.46 | 33,210,000 | — | — |
| 2015-05-29 | $27.27 | $27.27 | 43,446,000 | — | — |
| 2015-05-28 | $27.71 | $27.71 | 23,544,000 | — | — |
| 2015-05-27 | $27.71 | $27.71 | 34,844,000 | — | — |
| 2015-05-26 | $27.36 | $27.36 | 37,474,000 | — | — |
| 2015-05-22 | $27.73 | $27.73 | 24,266,000 | — | — |
| 2015-05-21 | $27.84 | $27.84 | 34,170,000 | — | — |
| 2015-05-20 | $27.63 | $27.63 | 30,840,000 | — | — |
| 2015-05-19 | $27.46 | $27.46 | 47,126,000 | — | — |
| 2015-05-18 | $27.33 | $27.33 | 26,706,000 | — | — |
| 2015-05-15 | $27.32 | $27.32 | 33,440,000 | — | — |
| 2015-05-14 | $27.46 | $27.46 | 31,736,000 | — | — |
| 2015-05-13 | $26.97 | $26.97 | 24,238,000 | — | — |
| 2015-05-12 | $26.94 | $26.94 | 35,282,000 | — | — |
| 2015-05-11 | $27.29 | $27.29 | 21,858,000 | — | — |
| 2015-05-08 | $27.45 | $27.45 | 28,226,000 | — | — |
| 2015-05-07 | $27.10 | $27.10 | 31,844,000 | — | — |
| 2015-05-06 | $26.75 | $26.75 | 39,034,000 | — | — |
| 2015-05-05 | $27.15 | $27.15 | 28,528,000 | — | — |
| 2015-05-04 | $27.64 | $27.64 | 35,260,000 | — | — |
| 2015-05-01 | $27.56 | $27.56 | 36,572,000 | — | — |
| 2015-04-30 | $27.44 | $27.44 | 47,240,000 | — | — |
| 2015-04-29 | $28.07 | $28.07 | 33,622,000 | — | — |
| 2015-04-28 | $28.22 | $28.22 | 37,178,000 | — | — |
| 2015-04-27 | $28.31 | $28.31 | 48,062,000 | — | — |
| 2015-04-24 | $28.68 | $28.68 | 92,168,000 | — | — |
| 2015-04-23 | $27.87 | $27.87 | 78,184,000 | — | — |
| 2015-04-22 | $27.46 | $27.46 | 31,806,000 | — | — |
| 2015-04-21 | $27.15 | $27.15 | 29,128,000 | — | — |
| 2015-04-20 | $27.23 | $27.23 | 38,508,000 | — | — |
| 2015-04-17 | $26.64 | $26.64 | 49,234,000 | — | — |
| 2015-04-16 | $27.18 | $27.18 | 31,722,000 | — | — |
| 2015-04-15 | $27.05 | $27.05 | 46,962,000 | — | — |
| 2015-04-14 | $26.99 | $26.99 | 47,206,000 | — | — |
| 2015-04-13 | $27.43 | $27.43 | 29,326,000 | — | — |
| 2015-04-10 | $27.43 | $27.43 | 26,104,000 | — | — |
| 2015-04-09 | $27.40 | $27.40 | 32,366,000 | — | — |
| 2015-04-08 | $27.44 | $27.44 | 28,386,000 | — | — |
| 2015-04-07 | $27.24 | $27.24 | 27,318,000 | — | — |
| 2015-04-06 | $27.20 | $27.20 | 33,718,000 | — | — |
| 2015-04-02 | $27.07 | $27.07 | 47,760,000 | — | — |
| 2015-04-01 | $27.47 | $27.47 | 38,902,000 | — | — |
| 2015-03-31 | $27.74 | $27.74 | 34,932,000 | — | — |
| 2015-03-30 | $28.06 | $28.06 | 24,788,000 | — | — |
| 2015-03-27 | $27.88 | $27.88 | 34,552,000 | — | — |
| 2015-03-26 | $28.18 | $28.18 | 49,842,000 | — | — |
| 2015-03-25 | $28.35 | $28.35 | 53,070,000 | — | — |
| 2015-03-24 | $28.88 | $28.88 | 79,156,000 | — | — |
| 2015-03-23 | $28.27 | $28.27 | 30,234,000 | — | — |
| 2015-03-20 | $28.25 | $28.25 | 44,320,000 | — | — |
| 2015-03-19 | $28.18 | $28.18 | 24,660,000 | — | — |
| 2015-03-18 | $28.31 | $28.31 | 35,324,000 | — | — |
| 2015-03-17 | $27.88 | $27.88 | 28,892,000 | — | — |
| 2015-03-16 | $28.08 | $28.08 | 36,856,000 | — | — |
| 2015-03-13 | $27.65 | $27.65 | 35,428,000 | — | — |
| 2015-03-12 | $28.06 | $28.06 | 35,602,000 | — | — |
| 2015-03-11 | $27.78 | $27.78 | 40,524,000 | — | — |
| 2015-03-10 | $27.99 | $27.99 | 40,080,000 | — | — |
| 2015-03-09 | $28.71 | $28.71 | 23,478,000 | — | — |
| 2015-03-06 | $28.65 | $28.65 | 37,592,000 | — | — |
| 2015-03-05 | $29.07 | $29.07 | 35,918,000 | — | — |
| 2015-03-04 | $28.92 | $28.92 | 37,964,000 | — | — |
| 2015-03-03 | $28.94 | $28.94 | 50,526,000 | — | — |
| 2015-03-02 | $28.75 | $28.75 | 50,406,000 | — | — |
| 2015-02-27 | $28.13 | $28.13 | 68,328,000 | — | — |
| 2015-02-26 | $27.96 | $27.96 | 54,032,000 | — | — |
| 2015-02-25 | $27.37 | $27.37 | 40,836,000 | — | — |
| 2015-02-24 | $26.93 | $26.93 | 28,406,000 | — | — |
| 2015-02-23 | $26.75 | $26.75 | 32,906,000 | — | — |
| 2015-02-20 | $27.09 | $27.09 | 38,234,000 | — | — |
| 2015-02-19 | $27.32 | $27.32 | 30,834,000 | — | — |
| 2015-02-18 | $27.13 | $27.13 | 31,164,000 | — | — |
| 2015-02-17 | $27.25 | $27.25 | 39,174,000 | — | — |
| 2015-02-13 | $27.56 | $27.56 | 47,382,000 | — | — |
| 2015-02-12 | $27.30 | $27.30 | 48,590,000 | — | — |
| 2015-02-11 | $26.90 | $26.90 | 38,306,000 | — | — |
| 2015-02-10 | $27.01 | $27.01 | 47,430,000 | — | — |
| 2015-02-09 | $26.46 | $26.46 | 30,314,000 | — | — |
| 2015-02-06 | $26.69 | $26.69 | 42,938,000 | — | — |
| 2015-02-05 | $26.49 | $26.49 | 33,176,000 | — | — |
| 2015-02-04 | $26.31 | $26.30 | 33,896,000 | — | — |
| 2015-02-03 | $26.67 | $26.66 | 47,062,000 | — | — |
| 2015-02-02 | $26.61 | $26.61 | 75,378,000 | — | — |
| 2015-01-30 | $26.88 | $26.88 | 121,108,000 | — | — |
| 2015-01-29 | $25.66 | $25.66 | 79,018,000 | — | — |
| 2015-01-28 | $25.62 | $25.62 | 35,822,000 | — | — |
| 2015-01-27 | $26.06 | $26.06 | 39,148,000 | — | — |
| 2015-01-26 | $26.84 | $26.84 | 30,932,000 | — | — |
| 2015-01-23 | $27.10 | $27.10 | 45,966,000 | — | — |
| 2015-01-22 | $26.87 | $26.87 | 56,068,000 | — | — |
| 2015-01-21 | $26.02 | $26.02 | 46,356,000 | — | — |
| 2015-01-20 | $25.50 | $25.50 | 46,796,000 | — | — |
| 2015-01-16 | $25.52 | $25.52 | 49,658,000 | — | — |
| 2015-01-15 | $25.20 | $25.20 | 51,068,000 | — | — |
| 2015-01-14 | $25.30 | $25.30 | 52,800,000 | — | — |
| 2015-01-13 | $25.09 | $25.09 | 60,958,000 | — | — |
| 2015-01-12 | $24.85 | $24.85 | 57,138,000 | — | — |
| 2015-01-09 | $25.04 | $25.04 | 42,000,000 | — | — |
| 2015-01-08 | $25.35 | $25.35 | 73,054,000 | — | — |
| 2015-01-07 | $25.26 | $25.26 | 46,918,000 | — | — |
| 2015-01-06 | $25.33 | $25.33 | 54,456,000 | — | — |
| 2015-01-05 | $25.97 | $25.97 | 41,182,000 | — | — |
| 2015-01-02 | $26.48 | $26.48 | 26,480,000 | — | — |