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
- 2000-12-08 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 | $37.17 | $53.88 | 1,155,500 | — | — |
| 2015-12-30 | $37.31 | $54.09 | 703,100 | — | — |
| 2015-12-29 | $37.26 | $54.01 | 660,000 | — | — |
| 2015-12-28 | $36.97 | $53.59 | 642,100 | — | — |
| 2015-12-24 | $36.98 | $53.61 | 472,000 | — | — |
| 2015-12-23 | $36.88 | $53.46 | 1,544,400 | — | — |
| 2015-12-22 | $36.26 | $52.56 | 1,716,500 | — | — |
| 2015-12-21 | $35.55 | $51.53 | 1,995,100 | — | — |
| 2015-12-18 | $35.26 | $51.11 | 9,592,500 | — | — |
| 2015-12-17 | $35.52 | $51.49 | 1,440,100 | — | — |
| 2015-12-16 | $36.44 | $52.82 | 1,346,900 | — | — |
| 2015-12-15 | $35.51 | $51.48 | 2,158,800 | — | — |
| 2015-12-14 | $34.80 | $50.45 | 2,259,800 | — | — |
| 2015-12-11 | $35.45 | $51.39 | 2,031,200 | — | — |
| 2015-12-10 | $37.12 | $53.07 | 1,035,800 | — | — |
| 2015-12-09 | $37.37 | $53.43 | 946,800 | — | — |
| 2015-12-08 | $37.64 | $53.81 | 982,000 | — | — |
| 2015-12-07 | $37.81 | $54.06 | 1,170,300 | — | — |
| 2015-12-04 | $37.64 | $53.81 | 1,882,000 | — | — |
| 2015-12-03 | $37.17 | $53.14 | 1,874,100 | — | — |
| 2015-12-02 | $37.48 | $53.59 | 1,502,400 | — | — |
| 2015-12-01 | $37.87 | $54.14 | 868,700 | — | — |
| 2015-11-30 | $37.85 | $54.11 | 1,464,400 | — | — |
| 2015-11-27 | $37.48 | $53.59 | 624,100 | — | — |
| 2015-11-25 | $37.94 | $54.24 | 924,100 | — | — |
| 2015-11-24 | $38.27 | $54.72 | 1,324,900 | — | — |
| 2015-11-23 | $37.31 | $53.34 | 914,700 | — | — |
| 2015-11-20 | $37.41 | $53.49 | 1,105,400 | — | — |
| 2015-11-19 | $37.00 | $52.90 | 1,049,300 | — | — |
| 2015-11-18 | $37.01 | $52.91 | 1,460,600 | — | — |
| 2015-11-17 | $35.68 | $51.01 | 1,122,900 | — | — |
| 2015-11-16 | $35.94 | $51.38 | 815,900 | — | — |
| 2015-11-13 | $35.39 | $50.60 | 1,367,800 | — | — |
| 2015-11-12 | $36.28 | $51.87 | 1,322,700 | — | — |
| 2015-11-11 | $37.63 | $53.80 | 1,167,900 | — | — |
| 2015-11-10 | $38.09 | $54.46 | 1,793,500 | — | — |
| 2015-11-09 | $37.31 | $53.34 | 1,496,300 | — | — |
| 2015-11-06 | $37.44 | $53.53 | 1,400,600 | — | — |
| 2015-11-05 | $37.20 | $53.19 | 1,343,500 | — | — |
| 2015-11-04 | $36.62 | $52.36 | 1,714,200 | — | — |
| 2015-11-03 | $35.93 | $51.37 | 1,034,700 | — | — |
| 2015-11-02 | $35.93 | $51.37 | 1,092,500 | — | — |
| 2015-10-30 | $35.47 | $50.71 | 981,700 | — | — |
| 2015-10-29 | $35.40 | $50.61 | 1,017,500 | — | — |
| 2015-10-28 | $35.13 | $50.23 | 1,429,600 | — | — |
| 2015-10-27 | $34.79 | $49.74 | 1,054,900 | — | — |
| 2015-10-26 | $35.24 | $50.38 | 1,014,000 | — | — |
| 2015-10-23 | $35.40 | $50.61 | 1,027,900 | — | — |
| 2015-10-22 | $35.06 | $50.13 | 1,160,500 | — | — |
| 2015-10-21 | $34.10 | $48.75 | 1,853,800 | — | — |
| 2015-10-20 | $33.72 | $48.21 | 974,700 | — | — |
| 2015-10-19 | $34.03 | $48.65 | 1,809,400 | — | — |
| 2015-10-16 | $34.09 | $48.74 | 3,792,400 | — | — |
| 2015-10-15 | $32.28 | $46.15 | 9,460,000 | — | — |
| 2015-10-14 | $36.96 | $52.84 | 640,100 | — | — |
| 2015-10-13 | $36.82 | $52.64 | 689,600 | — | — |
| 2015-10-12 | $36.95 | $52.83 | 575,000 | — | — |
| 2015-10-09 | $37.07 | $53.00 | 884,800 | — | — |
| 2015-10-08 | $36.98 | $52.87 | 981,700 | — | — |
| 2015-10-07 | $36.90 | $52.76 | 669,200 | — | — |
| 2015-10-06 | $36.51 | $52.20 | 924,600 | — | — |
| 2015-10-05 | $36.64 | $52.38 | 1,167,200 | — | — |
| 2015-10-02 | $35.85 | $51.26 | 797,400 | — | — |
| 2015-10-01 | $35.38 | $50.58 | 979,000 | — | — |
| 2015-09-30 | $35.88 | $51.30 | 1,313,700 | — | — |
| 2015-09-29 | $35.19 | $50.31 | 858,700 | — | — |
| 2015-09-28 | $35.21 | $50.34 | 1,306,700 | — | — |
| 2015-09-25 | $35.45 | $50.68 | 1,023,800 | — | — |
| 2015-09-24 | $35.63 | $50.94 | 1,057,100 | — | — |
| 2015-09-23 | $35.62 | $50.93 | 1,009,600 | — | — |
| 2015-09-22 | $35.90 | $51.33 | 1,068,600 | — | — |
| 2015-09-21 | $36.54 | $52.24 | 877,400 | — | — |
| 2015-09-18 | $36.23 | $51.80 | 1,829,900 | — | — |
| 2015-09-17 | $36.57 | $52.28 | 1,019,100 | — | — |
| 2015-09-16 | $36.71 | $52.48 | 1,063,500 | — | — |
| 2015-09-15 | $36.14 | $51.67 | 1,082,900 | — | — |
| 2015-09-14 | $35.81 | $51.20 | 862,300 | — | — |
| 2015-09-11 | $35.89 | $51.31 | 1,515,600 | — | — |
| 2015-09-10 | $36.36 | $51.26 | 1,982,900 | — | — |
| 2015-09-09 | $36.68 | $51.71 | 1,268,900 | — | — |
| 2015-09-08 | $37.67 | $53.10 | 1,035,900 | — | — |
| 2015-09-04 | $36.50 | $51.45 | 1,344,900 | — | — |
| 2015-09-03 | $37.26 | $52.52 | 1,004,900 | — | — |
| 2015-09-02 | $37.22 | $52.47 | 1,388,500 | — | — |
| 2015-09-01 | $36.81 | $51.89 | 1,468,500 | — | — |
| 2015-08-31 | $37.61 | $53.02 | 1,066,700 | — | — |
| 2015-08-28 | $37.99 | $53.55 | 1,339,100 | — | — |
| 2015-08-27 | $38.16 | $53.79 | 1,839,000 | — | — |
| 2015-08-26 | $37.72 | $53.17 | 1,689,700 | — | — |
| 2015-08-25 | $36.70 | $51.73 | 1,998,700 | — | — |
| 2015-08-24 | $37.01 | $52.17 | 4,540,200 | — | — |
| 2015-08-21 | $38.26 | $53.93 | 2,199,000 | — | — |
| 2015-08-20 | $39.00 | $54.98 | 1,029,300 | — | — |
| 2015-08-19 | $39.86 | $56.19 | 1,039,400 | — | — |
| 2015-08-18 | $40.29 | $56.80 | 752,000 | — | — |
| 2015-08-17 | $40.42 | $56.98 | 679,900 | — | — |
| 2015-08-14 | $39.90 | $56.25 | 650,300 | — | — |
| 2015-08-13 | $39.95 | $56.32 | 857,300 | — | — |
| 2015-08-12 | $40.34 | $56.87 | 1,244,100 | — | — |
| 2015-08-11 | $40.24 | $56.72 | 1,282,700 | — | — |
| 2015-08-10 | $41.08 | $57.91 | 1,198,900 | — | — |
| 2015-08-07 | $40.62 | $57.26 | 922,800 | — | — |
| 2015-08-06 | $40.71 | $57.39 | 1,525,200 | — | — |
| 2015-08-05 | $41.43 | $58.40 | 1,355,800 | — | — |
| 2015-08-04 | $41.01 | $57.81 | 2,188,000 | — | — |
| 2015-08-03 | $41.45 | $58.43 | 2,048,300 | — | — |
| 2015-07-31 | $41.91 | $59.08 | 1,319,500 | — | — |
| 2015-07-30 | $42.19 | $59.47 | 1,701,900 | — | — |
| 2015-07-29 | $42.69 | $60.18 | 1,815,000 | — | — |
| 2015-07-28 | $42.79 | $60.32 | 1,630,500 | — | — |
| 2015-07-27 | $42.11 | $59.36 | 2,336,200 | — | — |
| 2015-07-24 | $42.48 | $59.88 | 805,000 | — | — |
| 2015-07-23 | $42.92 | $60.50 | 981,200 | — | — |
| 2015-07-22 | $42.83 | $60.38 | 1,084,100 | — | — |
| 2015-07-21 | $42.67 | $60.15 | 1,333,400 | — | — |
| 2015-07-20 | $42.51 | $59.92 | 1,116,700 | — | — |
| 2015-07-17 | $42.89 | $60.46 | 2,203,000 | — | — |
| 2015-07-16 | $43.10 | $60.76 | 10,776,500 | — | — |
| 2015-07-15 | $46.40 | $65.41 | 1,212,100 | — | — |
| 2015-07-14 | $46.40 | $65.41 | 1,459,800 | — | — |
| 2015-07-13 | $46.37 | $65.37 | 2,921,700 | — | — |
| 2015-07-10 | $44.17 | $62.26 | 716,400 | — | — |
| 2015-07-09 | $43.56 | $61.40 | 1,290,500 | — | — |
| 2015-07-08 | $43.38 | $61.15 | 1,339,200 | — | — |
| 2015-07-07 | $43.67 | $61.56 | 1,326,800 | — | — |
| 2015-07-06 | $43.30 | $61.04 | 1,778,200 | — | — |
| 2015-07-02 | $44.09 | $62.15 | 691,300 | — | — |
| 2015-07-01 | $44.01 | $62.04 | 1,192,500 | — | — |
| 2015-06-30 | $43.93 | $61.93 | 1,333,500 | — | — |
| 2015-06-29 | $43.98 | $62.00 | 1,354,300 | — | — |
| 2015-06-26 | $45.57 | $64.24 | 1,085,300 | — | — |
| 2015-06-25 | $45.73 | $64.46 | 601,100 | — | — |
| 2015-06-24 | $46.05 | $64.91 | 1,753,300 | — | — |
| 2015-06-23 | $47.24 | $66.59 | 925,100 | — | — |
| 2015-06-22 | $47.02 | $66.28 | 914,700 | — | — |
| 2015-06-19 | $46.85 | $66.04 | 2,452,700 | — | — |
| 2015-06-18 | $46.56 | $65.63 | 1,992,700 | — | — |
| 2015-06-17 | $45.22 | $63.74 | 1,523,700 | — | — |
| 2015-06-16 | $45.26 | $63.80 | 1,182,800 | — | — |
| 2015-06-15 | $44.21 | $62.32 | 1,165,800 | — | — |
| 2015-06-12 | $44.79 | $63.14 | 1,207,300 | — | — |
| 2015-06-11 | $46.03 | $64.17 | 844,800 | — | — |
| 2015-06-10 | $46.43 | $64.73 | 1,420,800 | — | — |
| 2015-06-09 | $45.72 | $63.74 | 1,200,700 | — | — |
| 2015-06-08 | $45.47 | $63.39 | 1,295,700 | — | — |
| 2015-06-05 | $45.62 | $63.60 | 1,267,600 | — | — |
| 2015-06-04 | $45.50 | $63.43 | 1,047,700 | — | — |
| 2015-06-03 | $46.04 | $64.18 | 1,552,400 | — | — |
| 2015-06-02 | $45.58 | $63.54 | 533,400 | — | — |
| 2015-06-01 | $45.47 | $63.39 | 823,600 | — | — |
| 2015-05-29 | $45.48 | $63.40 | 1,807,300 | — | — |
| 2015-05-28 | $46.22 | $64.43 | 1,393,000 | — | — |
| 2015-05-27 | $45.46 | $63.37 | 847,400 | — | — |
| 2015-05-26 | $45.17 | $62.97 | 914,200 | — | — |
| 2015-05-22 | $45.95 | $64.06 | 676,300 | — | — |
| 2015-05-21 | $45.94 | $64.04 | 852,600 | — | — |
| 2015-05-20 | $46.05 | $64.20 | 762,700 | — | — |
| 2015-05-19 | $46.06 | $64.21 | 1,021,400 | — | — |
| 2015-05-18 | $46.12 | $64.29 | 803,300 | — | — |
| 2015-05-15 | $46.20 | $64.40 | 691,100 | — | — |
| 2015-05-14 | $46.17 | $64.36 | 1,165,200 | — | — |
| 2015-05-13 | $46.12 | $64.29 | 1,320,900 | — | — |
| 2015-05-12 | $45.94 | $64.04 | 878,300 | — | — |
| 2015-05-11 | $46.72 | $65.13 | 1,703,000 | — | — |
| 2015-05-08 | $45.94 | $64.04 | 827,000 | — | — |
| 2015-05-07 | $45.41 | $63.30 | 799,200 | — | — |
| 2015-05-06 | $45.30 | $63.15 | 1,103,500 | — | — |
| 2015-05-05 | $45.29 | $63.14 | 1,314,000 | — | — |
| 2015-05-04 | $45.70 | $63.71 | 1,144,200 | — | — |
| 2015-05-01 | $45.86 | $63.93 | 912,800 | — | — |
| 2015-04-30 | $45.19 | $63.00 | 2,518,300 | — | — |
| 2015-04-29 | $45.54 | $63.48 | 4,021,300 | — | — |
| 2015-04-28 | $47.49 | $66.20 | 2,314,600 | — | — |
| 2015-04-27 | $46.43 | $64.73 | 1,517,900 | — | — |
| 2015-04-24 | $46.19 | $64.39 | 2,001,000 | — | — |
| 2015-04-23 | $47.14 | $65.72 | 1,151,600 | — | — |
| 2015-04-22 | $46.95 | $65.45 | 844,500 | — | — |
| 2015-04-21 | $47.57 | $66.31 | 917,400 | — | — |
| 2015-04-20 | $47.57 | $66.31 | 747,200 | — | — |
| 2015-04-17 | $46.67 | $65.06 | 949,200 | — | — |
| 2015-04-16 | $47.61 | $66.37 | 816,400 | — | — |
| 2015-04-15 | $47.63 | $66.40 | 1,165,200 | — | — |
| 2015-04-14 | $46.86 | $65.32 | 1,185,600 | — | — |
| 2015-04-13 | $46.80 | $65.24 | 1,633,800 | — | — |
| 2015-04-10 | $46.66 | $65.05 | 1,202,700 | — | — |
| 2015-04-09 | $46.59 | $64.95 | 1,109,200 | — | — |
| 2015-04-08 | $46.33 | $64.59 | 1,596,800 | — | — |
| 2015-04-07 | $45.88 | $63.96 | 1,278,500 | — | — |
| 2015-04-06 | $46.71 | $65.12 | 2,237,100 | — | — |
| 2015-04-02 | $46.49 | $64.81 | 1,776,500 | — | — |
| 2015-04-01 | $47.07 | $65.62 | 1,172,600 | — | — |
| 2015-03-31 | $47.52 | $66.24 | 1,724,500 | — | — |
| 2015-03-30 | $48.13 | $67.10 | 650,700 | — | — |
| 2015-03-27 | $47.66 | $66.44 | 884,500 | — | — |
| 2015-03-26 | $47.47 | $66.18 | 1,249,200 | — | — |
| 2015-03-25 | $48.02 | $66.94 | 1,568,400 | — | — |
| 2015-03-24 | $49.07 | $68.41 | 1,202,900 | — | — |
| 2015-03-23 | $49.40 | $68.87 | 947,500 | — | — |
| 2015-03-20 | $49.49 | $68.99 | 3,375,400 | — | — |
| 2015-03-19 | $48.14 | $67.11 | 1,502,000 | — | — |
| 2015-03-18 | $48.72 | $67.92 | 1,632,200 | — | — |
| 2015-03-17 | $48.48 | $67.58 | 939,200 | — | — |
| 2015-03-16 | $48.74 | $67.95 | 1,346,200 | — | — |
| 2015-03-13 | $48.00 | $66.91 | 1,326,200 | — | — |
| 2015-03-12 | $48.67 | $67.85 | 2,386,600 | — | — |
| 2015-03-11 | $49.52 | $68.36 | 1,363,900 | — | — |
| 2015-03-10 | $49.50 | $68.34 | 1,551,700 | — | — |
| 2015-03-09 | $49.40 | $68.20 | 1,409,000 | — | — |
| 2015-03-06 | $49.64 | $68.53 | 1,247,800 | — | — |
| 2015-03-05 | $50.71 | $70.01 | 4,103,800 | — | — |
| 2015-03-04 | $49.32 | $68.09 | 1,346,700 | — | — |
| 2015-03-03 | $49.70 | $68.61 | 1,566,900 | — | — |
| 2015-03-02 | $50.45 | $69.65 | 1,707,800 | — | — |
| 2015-02-27 | $49.63 | $68.52 | 1,305,400 | — | — |
| 2015-02-26 | $49.43 | $68.24 | 1,050,500 | — | — |
| 2015-02-25 | $49.45 | $68.27 | 1,638,000 | — | — |
| 2015-02-24 | $49.60 | $68.47 | 2,045,700 | — | — |
| 2015-02-23 | $49.40 | $68.20 | 3,746,700 | — | — |
| 2015-02-20 | $49.42 | $68.23 | 3,827,700 | — | — |
| 2015-02-19 | $50.72 | $70.02 | 4,756,000 | — | — |
| 2015-02-18 | $50.71 | $70.01 | 7,325,000 | — | — |
| 2015-02-17 | $56.81 | $78.43 | 1,713,400 | — | — |
| 2015-02-13 | $55.93 | $77.21 | 1,653,300 | — | — |
| 2015-02-12 | $55.91 | $77.19 | 1,836,000 | — | — |
| 2015-02-11 | $54.31 | $74.98 | 1,330,500 | — | — |
| 2015-02-10 | $54.11 | $74.70 | 1,209,300 | — | — |
| 2015-02-09 | $53.81 | $74.29 | 811,100 | — | — |
| 2015-02-06 | $53.42 | $73.75 | 663,300 | — | — |
| 2015-02-05 | $53.44 | $73.78 | 669,800 | — | — |
| 2015-02-04 | $53.23 | $73.49 | 919,300 | — | — |
| 2015-02-03 | $53.65 | $74.07 | 755,000 | — | — |
| 2015-02-02 | $52.60 | $72.62 | 1,069,300 | — | — |
| 2015-01-30 | $52.36 | $72.28 | 1,085,200 | — | — |
| 2015-01-29 | $52.50 | $72.48 | 822,000 | — | — |
| 2015-01-28 | $52.00 | $71.79 | 1,096,500 | — | — |
| 2015-01-27 | $52.86 | $72.97 | 1,368,300 | — | — |
| 2015-01-26 | $54.30 | $74.96 | 1,193,300 | — | — |
| 2015-01-23 | $53.01 | $73.18 | 650,100 | — | — |
| 2015-01-22 | $53.14 | $73.36 | 722,400 | — | — |
| 2015-01-21 | $52.60 | $72.62 | 878,100 | — | — |
| 2015-01-20 | $52.62 | $72.64 | 1,217,800 | — | — |
| 2015-01-16 | $52.83 | $72.93 | 1,731,900 | — | — |
| 2015-01-15 | $50.82 | $70.16 | 1,247,400 | — | — |
| 2015-01-14 | $51.80 | $71.51 | 1,846,400 | — | — |
| 2015-01-13 | $51.54 | $71.15 | 1,244,500 | — | — |
| 2015-01-12 | $51.45 | $71.03 | 1,711,500 | — | — |
| 2015-01-09 | $51.44 | $71.01 | 1,877,300 | — | — |
| 2015-01-08 | $51.45 | $71.03 | 2,235,700 | — | — |
| 2015-01-07 | $51.45 | $71.03 | 1,750,100 | — | — |
| 2015-01-06 | $50.51 | $69.73 | 2,078,400 | — | — |
| 2015-01-05 | $51.13 | $70.59 | 1,611,300 | — | — |
| 2015-01-02 | $52.58 | $72.59 | 785,200 | — | — |