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
- 2005-11-16 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 | $51.25 | $52.71 | 13,121,500 | — | — |
| 2015-12-30 | $51.39 | $52.85 | 2,909,000 | — | — |
| 2015-12-29 | $51.55 | $53.01 | 5,030,000 | — | — |
| 2015-12-28 | $50.88 | $52.33 | 4,593,000 | — | — |
| 2015-12-24 | $50.38 | $51.82 | 1,474,000 | — | — |
| 2015-12-23 | $50.20 | $51.63 | 3,710,500 | — | — |
| 2015-12-22 | $50.02 | $51.44 | 3,565,500 | — | — |
| 2015-12-21 | $49.49 | $50.90 | 3,955,500 | — | — |
| 2015-12-18 | $48.92 | $50.31 | 6,975,500 | — | — |
| 2015-12-17 | $49.67 | $51.09 | 17,146,500 | — | — |
| 2015-12-16 | $49.54 | $50.95 | 5,094,500 | — | — |
| 2015-12-15 | $50.00 | $51.42 | 5,167,500 | — | — |
| 2015-12-14 | $49.12 | $50.51 | 3,849,000 | — | — |
| 2015-12-11 | $48.79 | $50.02 | 3,292,000 | — | — |
| 2015-12-10 | $50.49 | $51.77 | 2,324,000 | — | — |
| 2015-12-09 | $50.46 | $51.73 | 2,602,000 | — | — |
| 2015-12-08 | $52.24 | $53.56 | 2,072,500 | — | — |
| 2015-12-07 | $52.73 | $54.07 | 3,016,000 | — | — |
| 2015-12-04 | $52.83 | $54.16 | 4,690,500 | — | — |
| 2015-12-03 | $50.77 | $52.05 | 4,525,500 | — | — |
| 2015-12-02 | $51.81 | $53.12 | 2,992,000 | — | — |
| 2015-12-01 | $52.19 | $53.51 | 4,277,000 | — | — |
| 2015-11-30 | $51.97 | $53.28 | 2,424,500 | — | — |
| 2015-11-27 | $52.05 | $53.36 | 569,000 | — | — |
| 2015-11-25 | $51.90 | $53.21 | 1,252,000 | — | — |
| 2015-11-24 | $51.83 | $53.14 | 2,075,500 | — | — |
| 2015-11-23 | $52.66 | $53.99 | 1,237,500 | — | — |
| 2015-11-20 | $52.70 | $54.04 | 2,223,500 | — | — |
| 2015-11-19 | $52.59 | $53.92 | 1,743,500 | — | — |
| 2015-11-18 | $52.72 | $54.05 | 2,802,000 | — | — |
| 2015-11-17 | $52.38 | $53.71 | 2,486,500 | — | — |
| 2015-11-16 | $52.42 | $53.74 | 2,887,500 | — | — |
| 2015-11-13 | $51.69 | $53.00 | 3,116,000 | — | — |
| 2015-11-12 | $52.02 | $53.33 | 3,936,500 | — | — |
| 2015-11-11 | $52.80 | $54.13 | 3,492,000 | — | — |
| 2015-11-10 | $52.74 | $54.07 | 2,674,000 | — | — |
| 2015-11-09 | $52.26 | $53.58 | 2,354,500 | — | — |
| 2015-11-06 | $52.46 | $53.79 | 2,942,000 | — | — |
| 2015-11-05 | $52.30 | $53.62 | 3,241,500 | — | — |
| 2015-11-04 | $52.05 | $53.37 | 3,710,000 | — | — |
| 2015-11-03 | $52.10 | $53.42 | 3,933,500 | — | — |
| 2015-11-02 | $52.27 | $53.59 | 4,729,000 | — | — |
| 2015-10-30 | $50.48 | $51.76 | 5,180,000 | — | — |
| 2015-10-29 | $52.37 | $53.69 | 4,858,000 | — | — |
| 2015-10-28 | $51.53 | $52.84 | 4,186,500 | — | — |
| 2015-10-27 | $51.14 | $52.43 | 7,792,500 | — | — |
| 2015-10-26 | $49.48 | $50.73 | 5,828,000 | — | — |
| 2015-10-23 | $49.76 | $51.02 | 2,899,500 | — | — |
| 2015-10-22 | $49.15 | $50.39 | 3,154,500 | — | — |
| 2015-10-21 | $47.38 | $48.57 | 2,126,500 | — | — |
| 2015-10-20 | $48.33 | $49.55 | 2,593,500 | — | — |
| 2015-10-19 | $48.05 | $49.27 | 3,854,000 | — | — |
| 2015-10-16 | $47.58 | $48.78 | 2,939,000 | — | — |
| 2015-10-15 | $47.24 | $48.44 | 2,148,000 | — | — |
| 2015-10-14 | $45.87 | $47.03 | 2,620,500 | — | — |
| 2015-10-13 | $46.23 | $47.40 | 2,263,000 | — | — |
| 2015-10-12 | $46.68 | $47.86 | 1,968,500 | — | — |
| 2015-10-09 | $45.78 | $46.94 | 3,478,000 | — | — |
| 2015-10-08 | $46.83 | $48.02 | 2,187,500 | — | — |
| 2015-10-07 | $46.76 | $47.94 | 2,973,500 | — | — |
| 2015-10-06 | $47.26 | $48.45 | 2,706,000 | — | — |
| 2015-10-05 | $47.39 | $48.59 | 3,182,500 | — | — |
| 2015-10-02 | $46.30 | $47.47 | 4,387,500 | — | — |
| 2015-10-01 | $46.71 | $47.89 | 4,503,000 | — | — |
| 2015-09-30 | $47.00 | $48.19 | 3,125,500 | — | — |
| 2015-09-29 | $45.56 | $46.71 | 3,482,500 | — | — |
| 2015-09-28 | $45.60 | $46.75 | 4,465,500 | — | — |
| 2015-09-25 | $47.00 | $48.19 | 5,286,000 | — | — |
| 2015-09-24 | $45.34 | $46.48 | 3,574,500 | — | — |
| 2015-09-23 | $45.85 | $47.01 | 2,454,500 | — | — |
| 2015-09-22 | $45.29 | $46.44 | 2,922,000 | — | — |
| 2015-09-21 | $46.33 | $47.50 | 4,652,500 | — | — |
| 2015-09-18 | $45.65 | $46.81 | 5,143,500 | — | — |
| 2015-09-17 | $46.04 | $47.20 | 5,357,500 | — | — |
| 2015-09-16 | $46.69 | $47.87 | 4,411,500 | — | — |
| 2015-09-15 | $46.70 | $47.88 | 4,276,000 | — | — |
| 2015-09-14 | $46.71 | $47.89 | 3,247,000 | — | — |
| 2015-09-11 | $47.25 | $48.29 | 3,658,500 | — | — |
| 2015-09-10 | $47.03 | $48.06 | 3,117,500 | — | — |
| 2015-09-09 | $46.24 | $47.26 | 2,752,000 | — | — |
| 2015-09-08 | $46.90 | $47.93 | 2,913,500 | — | — |
| 2015-09-04 | $45.36 | $46.36 | 2,938,000 | — | — |
| 2015-09-03 | $45.78 | $46.79 | 5,487,500 | — | — |
| 2015-09-02 | $45.30 | $46.30 | 2,595,500 | — | — |
| 2015-09-01 | $44.90 | $45.89 | 4,156,500 | — | — |
| 2015-08-31 | $45.68 | $46.69 | 3,281,500 | — | — |
| 2015-08-28 | $46.48 | $47.51 | 2,722,000 | — | — |
| 2015-08-27 | $46.39 | $47.42 | 4,348,500 | — | — |
| 2015-08-26 | $45.87 | $46.88 | 4,641,000 | — | — |
| 2015-08-25 | $44.50 | $45.48 | 6,486,500 | — | — |
| 2015-08-24 | $44.99 | $45.98 | 7,709,500 | — | — |
| 2015-08-21 | $47.34 | $48.38 | 5,604,000 | — | — |
| 2015-08-20 | $48.86 | $49.93 | 5,873,000 | — | — |
| 2015-08-19 | $48.80 | $49.87 | 4,566,000 | — | — |
| 2015-08-18 | $48.81 | $49.88 | 3,053,000 | — | — |
| 2015-08-17 | $48.20 | $49.26 | 2,402,000 | — | — |
| 2015-08-14 | $48.13 | $49.19 | 4,329,000 | — | — |
| 2015-08-13 | $47.54 | $48.59 | 3,396,500 | — | — |
| 2015-08-12 | $47.24 | $48.28 | 2,961,000 | — | — |
| 2015-08-11 | $47.38 | $48.42 | 2,658,000 | — | — |
| 2015-08-10 | $48.08 | $49.14 | 2,000,000 | — | — |
| 2015-08-07 | $47.45 | $48.49 | 2,832,000 | — | — |
| 2015-08-06 | $47.40 | $48.44 | 3,670,500 | — | — |
| 2015-08-05 | $47.51 | $48.55 | 3,222,500 | — | — |
| 2015-08-04 | $46.13 | $47.15 | 2,755,500 | — | — |
| 2015-08-03 | $45.98 | $46.99 | 2,136,000 | — | — |
| 2015-07-31 | $45.61 | $46.61 | 2,169,500 | — | — |
| 2015-07-30 | $45.81 | $46.82 | 1,339,500 | — | — |
| 2015-07-29 | $45.54 | $46.54 | 1,539,000 | — | — |
| 2015-07-28 | $45.27 | $46.27 | 1,909,500 | — | — |
| 2015-07-27 | $45.30 | $46.30 | 1,865,500 | — | — |
| 2015-07-24 | $45.80 | $46.81 | 2,613,500 | — | — |
| 2015-07-23 | $45.97 | $46.98 | 2,090,000 | — | — |
| 2015-07-22 | $46.66 | $47.69 | 2,147,000 | — | — |
| 2015-07-21 | $46.34 | $47.36 | 2,274,000 | — | — |
| 2015-07-20 | $46.30 | $47.32 | 1,718,000 | — | — |
| 2015-07-17 | $46.34 | $47.36 | 2,015,500 | — | — |
| 2015-07-16 | $46.46 | $47.49 | 2,087,000 | — | — |
| 2015-07-15 | $45.78 | $46.79 | 2,536,000 | — | — |
| 2015-07-14 | $45.60 | $46.60 | 2,144,500 | — | — |
| 2015-07-13 | $45.80 | $46.81 | 3,071,500 | — | — |
| 2015-07-10 | $45.89 | $46.90 | 3,109,000 | — | — |
| 2015-07-09 | $44.89 | $45.87 | 4,959,000 | — | — |
| 2015-07-08 | $44.37 | $45.35 | 4,029,500 | — | — |
| 2015-07-07 | $45.45 | $46.45 | 3,554,000 | — | — |
| 2015-07-06 | $44.87 | $45.86 | 3,244,000 | — | — |
| 2015-07-02 | $45.41 | $46.41 | 2,634,000 | — | — |
| 2015-07-01 | $45.15 | $46.14 | 5,389,000 | — | — |
| 2015-06-30 | $44.72 | $45.71 | 3,649,000 | — | — |
| 2015-06-29 | $44.46 | $45.44 | 2,342,500 | — | — |
| 2015-06-26 | $45.23 | $46.23 | 3,776,500 | — | — |
| 2015-06-25 | $45.55 | $46.55 | 2,470,500 | — | — |
| 2015-06-24 | $45.61 | $46.62 | 2,737,500 | — | — |
| 2015-06-23 | $45.97 | $46.98 | 2,351,000 | — | — |
| 2015-06-22 | $46.18 | $47.19 | 2,157,000 | — | — |
| 2015-06-19 | $45.88 | $46.89 | 5,301,000 | — | — |
| 2015-06-18 | $46.75 | $47.78 | 3,452,000 | — | — |
| 2015-06-17 | $46.86 | $47.89 | 2,999,500 | — | — |
| 2015-06-16 | $46.88 | $47.91 | 3,059,500 | — | — |
| 2015-06-15 | $47.46 | $48.51 | 2,281,000 | — | — |
| 2015-06-12 | $47.71 | $48.76 | 3,029,500 | — | — |
| 2015-06-11 | $48.40 | $49.31 | 2,470,500 | — | — |
| 2015-06-10 | $48.09 | $49.00 | 3,573,000 | — | — |
| 2015-06-09 | $47.38 | $48.27 | 3,212,500 | — | — |
| 2015-06-08 | $47.11 | $48.00 | 3,369,000 | — | — |
| 2015-06-05 | $47.31 | $48.20 | 2,354,000 | — | — |
| 2015-06-04 | $47.06 | $47.94 | 3,192,500 | — | — |
| 2015-06-03 | $46.85 | $47.73 | 3,500,000 | — | — |
| 2015-06-02 | $47.18 | $48.07 | 1,656,000 | — | — |
| 2015-06-01 | $47.11 | $48.00 | 2,785,500 | — | — |
| 2015-05-29 | $47.36 | $48.25 | 4,178,500 | — | — |
| 2015-05-28 | $47.29 | $48.18 | 1,856,500 | — | — |
| 2015-05-27 | $46.94 | $47.82 | 2,343,500 | — | — |
| 2015-05-26 | $46.74 | $47.62 | 2,593,500 | — | — |
| 2015-05-22 | $47.37 | $48.27 | 1,579,500 | — | — |
| 2015-05-21 | $47.07 | $47.96 | 2,679,000 | — | — |
| 2015-05-20 | $47.15 | $48.04 | 3,382,500 | — | — |
| 2015-05-19 | $47.57 | $48.47 | 2,641,000 | — | — |
| 2015-05-18 | $47.54 | $48.43 | 2,651,500 | — | — |
| 2015-05-15 | $47.75 | $48.65 | 2,378,500 | — | — |
| 2015-05-14 | $48.10 | $49.01 | 3,891,000 | — | — |
| 2015-05-13 | $48.02 | $48.92 | 2,809,500 | — | — |
| 2015-05-12 | $47.99 | $48.89 | 3,392,000 | — | — |
| 2015-05-11 | $48.00 | $48.90 | 8,105,000 | — | — |
| 2015-05-08 | $47.65 | $48.55 | 8,812,000 | — | — |
| 2015-05-07 | $46.62 | $47.50 | 5,091,500 | — | — |
| 2015-05-06 | $45.45 | $46.31 | 5,049,500 | — | — |
| 2015-05-05 | $46.43 | $47.31 | 9,548,500 | — | — |
| 2015-05-04 | $45.32 | $46.17 | 4,436,500 | — | — |
| 2015-05-01 | $45.16 | $46.02 | 2,440,500 | — | — |
| 2015-04-30 | $44.91 | $45.75 | 2,640,500 | — | — |
| 2015-04-29 | $44.95 | $45.80 | 2,299,500 | — | — |
| 2015-04-28 | $44.86 | $45.70 | 2,639,000 | — | — |
| 2015-04-27 | $44.55 | $45.39 | 3,159,500 | — | — |
| 2015-04-24 | $44.68 | $45.52 | 3,232,000 | — | — |
| 2015-04-23 | $45.04 | $45.89 | 1,976,000 | — | — |
| 2015-04-22 | $45.12 | $45.97 | 3,215,000 | — | — |
| 2015-04-21 | $44.82 | $45.67 | 2,183,000 | — | — |
| 2015-04-20 | $45.13 | $45.98 | 2,669,000 | — | — |
| 2015-04-17 | $44.73 | $45.58 | 3,454,000 | — | — |
| 2015-04-16 | $45.98 | $46.84 | 1,621,500 | — | — |
| 2015-04-15 | $45.96 | $46.82 | 3,681,500 | — | — |
| 2015-04-14 | $45.78 | $46.64 | 2,345,000 | — | — |
| 2015-04-13 | $46.16 | $47.03 | 1,972,500 | — | — |
| 2015-04-10 | $46.38 | $47.26 | 1,601,000 | — | — |
| 2015-04-09 | $46.18 | $47.05 | 1,794,500 | — | — |
| 2015-04-08 | $46.10 | $46.97 | 2,367,500 | — | — |
| 2015-04-07 | $45.96 | $46.83 | 2,671,500 | — | — |
| 2015-04-06 | $45.87 | $46.73 | 2,119,500 | — | — |
| 2015-04-02 | $45.77 | $46.64 | 2,628,000 | — | — |
| 2015-04-01 | $46.18 | $47.05 | 3,358,500 | — | — |
| 2015-03-31 | $46.65 | $47.53 | 3,282,500 | — | — |
| 2015-03-30 | $47.00 | $47.88 | 2,416,000 | — | — |
| 2015-03-27 | $46.40 | $47.27 | 2,414,000 | — | — |
| 2015-03-26 | $45.95 | $46.82 | 3,433,500 | — | — |
| 2015-03-25 | $46.19 | $47.06 | 4,392,000 | — | — |
| 2015-03-24 | $46.86 | $47.75 | 2,964,500 | — | — |
| 2015-03-23 | $47.07 | $47.95 | 3,107,000 | — | — |
| 2015-03-20 | $47.34 | $48.23 | 5,106,000 | — | — |
| 2015-03-19 | $47.34 | $48.23 | 3,821,500 | — | — |
| 2015-03-18 | $46.29 | $47.17 | 2,985,500 | — | — |
| 2015-03-17 | $46.70 | $47.58 | 3,281,000 | — | — |
| 2015-03-16 | $46.59 | $47.47 | 2,469,500 | — | — |
| 2015-03-13 | $45.82 | $46.68 | 2,664,000 | — | — |
| 2015-03-12 | $46.15 | $46.89 | 2,509,500 | — | — |
| 2015-03-11 | $45.72 | $46.45 | 3,692,500 | — | — |
| 2015-03-10 | $45.59 | $46.32 | 3,310,500 | — | — |
| 2015-03-09 | $46.79 | $47.53 | 3,448,000 | — | — |
| 2015-03-06 | $46.08 | $46.82 | 3,556,500 | — | — |
| 2015-03-05 | $46.82 | $47.57 | 3,005,500 | — | — |
| 2015-03-04 | $46.59 | $47.33 | 4,417,500 | — | — |
| 2015-03-03 | $47.12 | $47.88 | 3,956,500 | — | — |
| 2015-03-02 | $47.86 | $48.63 | 3,609,000 | — | — |
| 2015-02-27 | $47.07 | $47.82 | 2,566,500 | — | — |
| 2015-02-26 | $47.65 | $48.41 | 3,364,000 | — | — |
| 2015-02-25 | $47.77 | $48.53 | 4,254,000 | — | — |
| 2015-02-24 | $47.11 | $47.86 | 2,621,500 | — | — |
| 2015-02-23 | $46.88 | $47.63 | 1,879,000 | — | — |
| 2015-02-20 | $47.00 | $47.76 | 5,473,000 | — | — |
| 2015-02-19 | $46.78 | $47.53 | 1,846,000 | — | — |
| 2015-02-18 | $46.95 | $47.70 | 2,500,500 | — | — |
| 2015-02-17 | $46.96 | $47.71 | 2,549,000 | — | — |
| 2015-02-13 | $46.64 | $47.39 | 2,324,000 | — | — |
| 2015-02-12 | $46.89 | $47.64 | 2,517,000 | — | — |
| 2015-02-11 | $46.37 | $47.11 | 2,691,000 | — | — |
| 2015-02-10 | $46.26 | $47.00 | 3,033,500 | — | — |
| 2015-02-09 | $45.81 | $46.54 | 3,153,500 | — | — |
| 2015-02-06 | $45.74 | $46.48 | 5,489,500 | — | — |
| 2015-02-05 | $45.17 | $45.89 | 6,867,000 | — | — |
| 2015-02-04 | $43.00 | $43.69 | 5,298,000 | — | — |
| 2015-02-03 | $42.27 | $42.95 | 2,689,500 | — | — |
| 2015-02-02 | $41.68 | $42.35 | 3,344,500 | — | — |
| 2015-01-30 | $41.15 | $41.80 | 5,097,500 | — | — |
| 2015-01-29 | $40.97 | $41.63 | 6,674,500 | — | — |
| 2015-01-28 | $41.09 | $41.74 | 5,297,000 | — | — |
| 2015-01-27 | $42.54 | $43.22 | 3,763,500 | — | — |
| 2015-01-26 | $43.55 | $44.25 | 2,300,000 | — | — |
| 2015-01-23 | $43.34 | $44.03 | 4,465,500 | — | — |
| 2015-01-22 | $42.84 | $43.52 | 5,812,500 | — | — |
| 2015-01-21 | $41.31 | $41.97 | 2,981,000 | — | — |
| 2015-01-20 | $41.59 | $42.26 | 3,806,000 | — | — |
| 2015-01-16 | $41.88 | $42.55 | 4,470,000 | — | — |
| 2015-01-15 | $41.14 | $41.79 | 5,820,000 | — | — |
| 2015-01-14 | $41.60 | $42.26 | 6,398,000 | — | — |
| 2015-01-13 | $41.90 | $42.57 | 8,880,500 | — | — |
| 2015-01-12 | $43.17 | $43.86 | 4,094,500 | — | — |
| 2015-01-09 | $44.33 | $45.03 | 2,918,000 | — | — |
| 2015-01-08 | $44.30 | $45.01 | 4,232,000 | — | — |
| 2015-01-07 | $43.75 | $44.45 | 14,759,000 | — | — |
| 2015-01-06 | $43.14 | $43.83 | 6,890,000 | — | — |
| 2015-01-05 | $43.77 | $44.47 | 5,274,000 | — | — |
| 2015-01-02 | $43.53 | $44.22 | 2,868,000 | — | — |