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
- 2004-12-15 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 | $43.84 | $52.99 | 2,971,100 | — | — |
| 2015-12-30 | $43.99 | $53.17 | 2,296,700 | — | — |
| 2015-12-29 | $44.38 | $53.64 | 3,096,800 | — | — |
| 2015-12-28 | $44.12 | $53.33 | 3,346,500 | — | — |
| 2015-12-24 | $44.36 | $53.62 | 2,251,400 | — | — |
| 2015-12-23 | $44.51 | $53.80 | 5,807,300 | — | — |
| 2015-12-22 | $42.93 | $51.89 | 4,937,200 | — | — |
| 2015-12-21 | $42.04 | $50.81 | 3,837,200 | — | — |
| 2015-12-18 | $41.53 | $50.20 | 5,551,400 | — | — |
| 2015-12-17 | $41.82 | $49.76 | 4,816,100 | — | — |
| 2015-12-16 | $43.40 | $51.64 | 5,578,200 | — | — |
| 2015-12-15 | $41.49 | $49.37 | 5,700,800 | — | — |
| 2015-12-14 | $40.42 | $48.10 | 6,339,500 | — | — |
| 2015-12-11 | $41.26 | $49.10 | 5,525,300 | — | — |
| 2015-12-10 | $42.80 | $50.93 | 6,189,000 | — | — |
| 2015-12-09 | $43.70 | $52.00 | 7,648,400 | — | — |
| 2015-12-08 | $42.55 | $50.63 | 3,418,100 | — | — |
| 2015-12-07 | $43.12 | $51.31 | 4,632,900 | — | — |
| 2015-12-04 | $43.69 | $51.99 | 4,565,800 | — | — |
| 2015-12-03 | $43.54 | $51.81 | 4,206,900 | — | — |
| 2015-12-02 | $45.18 | $53.76 | 5,707,900 | — | — |
| 2015-12-01 | $44.80 | $53.31 | 6,002,900 | — | — |
| 2015-11-30 | $44.06 | $52.43 | 5,941,200 | — | — |
| 2015-11-27 | $44.32 | $52.74 | 2,493,600 | — | — |
| 2015-11-25 | $44.82 | $53.33 | 4,180,900 | — | — |
| 2015-11-24 | $44.90 | $53.43 | 7,365,500 | — | — |
| 2015-11-23 | $45.19 | $53.77 | 8,028,500 | — | — |
| 2015-11-20 | $45.08 | $53.64 | 5,739,700 | — | — |
| 2015-11-19 | $46.07 | $54.82 | 3,150,700 | — | — |
| 2015-11-18 | $45.99 | $54.72 | 4,393,400 | — | — |
| 2015-11-17 | $45.35 | $53.96 | 5,166,000 | — | — |
| 2015-11-16 | $46.02 | $54.76 | 3,140,100 | — | — |
| 2015-11-13 | $45.69 | $54.37 | 2,896,600 | — | — |
| 2015-11-12 | $46.03 | $54.77 | 2,934,600 | — | — |
| 2015-11-11 | $46.49 | $55.32 | 3,269,300 | — | — |
| 2015-11-10 | $46.93 | $55.84 | 3,975,000 | — | — |
| 2015-11-09 | $46.61 | $55.46 | 7,665,300 | — | — |
| 2015-11-06 | $49.78 | $59.23 | 2,935,600 | — | — |
| 2015-11-05 | $49.55 | $58.96 | 3,673,200 | — | — |
| 2015-11-04 | $49.69 | $59.13 | 6,499,200 | — | — |
| 2015-11-03 | $50.91 | $60.58 | 4,598,900 | — | — |
| 2015-11-02 | $50.61 | $60.22 | 5,298,200 | — | — |
| 2015-10-30 | $49.51 | $58.91 | 4,156,700 | — | — |
| 2015-10-29 | $48.85 | $58.13 | 3,844,600 | — | — |
| 2015-10-28 | $48.44 | $57.64 | 3,076,300 | — | — |
| 2015-10-27 | $47.54 | $56.57 | 4,992,900 | — | — |
| 2015-10-26 | $48.83 | $58.10 | 4,084,700 | — | — |
| 2015-10-23 | $49.19 | $58.53 | 7,473,300 | — | — |
| 2015-10-22 | $46.60 | $55.45 | 9,275,000 | — | — |
| 2015-10-21 | $46.84 | $55.74 | 5,676,600 | — | — |
| 2015-10-20 | $47.32 | $56.31 | 4,768,400 | — | — |
| 2015-10-19 | $47.54 | $56.57 | 9,679,000 | — | — |
| 2015-10-16 | $49.72 | $59.16 | 9,534,500 | — | — |
| 2015-10-15 | $49.46 | $58.85 | 8,558,100 | — | — |
| 2015-10-14 | $48.08 | $57.21 | 7,741,700 | — | — |
| 2015-10-13 | $46.95 | $55.87 | 6,386,600 | — | — |
| 2015-10-12 | $46.13 | $54.89 | 5,769,800 | — | — |
| 2015-10-09 | $46.98 | $55.90 | 6,336,500 | — | — |
| 2015-10-08 | $47.09 | $56.03 | 6,018,600 | — | — |
| 2015-10-07 | $45.82 | $54.52 | 9,396,100 | — | — |
| 2015-10-06 | $44.88 | $53.40 | 10,385,000 | — | — |
| 2015-10-05 | $43.89 | $52.23 | 17,995,200 | — | — |
| 2015-10-02 | $40.87 | $48.63 | 17,678,400 | — | — |
| 2015-10-01 | $36.98 | $44.00 | 7,575,500 | — | — |
| 2015-09-30 | $37.97 | $45.18 | 9,426,700 | — | — |
| 2015-09-29 | $37.81 | $44.99 | 10,730,900 | — | — |
| 2015-09-28 | $40.26 | $47.91 | 4,590,100 | — | — |
| 2015-09-25 | $41.65 | $49.56 | 4,371,800 | — | — |
| 2015-09-24 | $41.90 | $49.86 | 5,585,800 | — | — |
| 2015-09-23 | $41.77 | $49.70 | 7,778,000 | — | — |
| 2015-09-22 | $43.42 | $51.67 | 6,520,300 | — | — |
| 2015-09-21 | $44.67 | $53.15 | 4,558,800 | — | — |
| 2015-09-18 | $45.26 | $53.86 | 6,609,700 | — | — |
| 2015-09-17 | $47.65 | $55.93 | 5,844,300 | — | — |
| 2015-09-16 | $48.71 | $57.17 | 6,026,300 | — | — |
| 2015-09-15 | $47.48 | $55.73 | 3,964,200 | — | — |
| 2015-09-14 | $46.72 | $54.84 | 4,167,800 | — | — |
| 2015-09-11 | $46.88 | $55.02 | 3,252,000 | — | — |
| 2015-09-10 | $46.54 | $54.62 | 7,951,900 | — | — |
| 2015-09-09 | $47.88 | $56.20 | 4,089,000 | — | — |
| 2015-09-08 | $48.48 | $56.90 | 4,652,800 | — | — |
| 2015-09-04 | $47.57 | $55.83 | 4,514,600 | — | — |
| 2015-09-03 | $47.67 | $55.95 | 6,828,600 | — | — |
| 2015-09-02 | $45.89 | $53.86 | 5,314,400 | — | — |
| 2015-09-01 | $45.33 | $53.20 | 6,086,900 | — | — |
| 2015-08-31 | $46.23 | $54.26 | 3,911,300 | — | — |
| 2015-08-28 | $47.36 | $55.59 | 2,980,100 | — | — |
| 2015-08-27 | $47.26 | $55.47 | 10,082,400 | — | — |
| 2015-08-26 | $45.18 | $53.03 | 8,633,900 | — | — |
| 2015-08-25 | $44.73 | $52.50 | 6,298,200 | — | — |
| 2015-08-24 | $46.05 | $54.05 | 8,055,200 | — | — |
| 2015-08-21 | $47.99 | $56.33 | 8,987,900 | — | — |
| 2015-08-20 | $48.90 | $57.39 | 6,888,100 | — | — |
| 2015-08-19 | $50.69 | $59.49 | 5,024,800 | — | — |
| 2015-08-18 | $51.82 | $60.82 | 3,121,400 | — | — |
| 2015-08-17 | $52.19 | $61.26 | 4,183,000 | — | — |
| 2015-08-14 | $52.41 | $61.51 | 4,339,000 | — | — |
| 2015-08-13 | $53.12 | $62.35 | 3,736,800 | — | — |
| 2015-08-12 | $53.48 | $62.77 | 5,902,300 | — | — |
| 2015-08-11 | $54.36 | $63.80 | 5,729,300 | — | — |
| 2015-08-10 | $56.75 | $66.61 | 5,160,800 | — | — |
| 2015-08-07 | $56.80 | $66.67 | 3,916,500 | — | — |
| 2015-08-06 | $56.03 | $65.76 | 3,511,500 | — | — |
| 2015-08-05 | $55.97 | $65.69 | 3,903,300 | — | — |
| 2015-08-04 | $55.00 | $64.55 | 4,795,400 | — | — |
| 2015-08-03 | $55.25 | $64.85 | 3,485,100 | — | — |
| 2015-07-31 | $56.04 | $65.77 | 3,566,900 | — | — |
| 2015-07-30 | $56.01 | $65.74 | 6,933,700 | — | — |
| 2015-07-29 | $54.27 | $63.70 | 4,130,200 | — | — |
| 2015-07-28 | $54.14 | $63.54 | 5,003,300 | — | — |
| 2015-07-27 | $53.59 | $62.90 | 5,279,700 | — | — |
| 2015-07-24 | $54.81 | $64.33 | 3,408,300 | — | — |
| 2015-07-23 | $55.73 | $65.41 | 7,763,200 | — | — |
| 2015-07-22 | $54.96 | $64.51 | 5,286,000 | — | — |
| 2015-07-21 | $54.83 | $64.35 | 2,793,600 | — | — |
| 2015-07-20 | $54.63 | $64.12 | 3,138,500 | — | — |
| 2015-07-17 | $54.27 | $63.70 | 2,562,300 | — | — |
| 2015-07-16 | $54.92 | $64.46 | 3,426,600 | — | — |
| 2015-07-15 | $54.45 | $63.91 | 6,834,600 | — | — |
| 2015-07-14 | $55.47 | $65.10 | 10,059,900 | — | — |
| 2015-07-13 | $57.23 | $67.17 | 11,034,200 | — | — |
| 2015-07-10 | $54.84 | $64.37 | 2,670,100 | — | — |
| 2015-07-09 | $54.38 | $63.83 | 4,322,200 | — | — |
| 2015-07-08 | $53.80 | $63.14 | 5,994,500 | — | — |
| 2015-07-07 | $56.59 | $66.42 | 9,566,000 | — | — |
| 2015-07-06 | $54.49 | $63.95 | 6,320,100 | — | — |
| 2015-07-02 | $53.82 | $63.17 | 5,828,500 | — | — |
| 2015-07-01 | $54.18 | $63.59 | 19,237,100 | — | — |
| 2015-06-30 | $52.57 | $61.70 | 8,661,700 | — | — |
| 2015-06-29 | $50.14 | $58.85 | 4,339,900 | — | — |
| 2015-06-26 | $51.20 | $60.09 | 3,997,400 | — | — |
| 2015-06-25 | $51.58 | $60.54 | 2,953,000 | — | — |
| 2015-06-24 | $51.90 | $60.91 | 3,958,300 | — | — |
| 2015-06-23 | $52.81 | $61.98 | 3,157,500 | — | — |
| 2015-06-22 | $52.83 | $62.01 | 3,294,600 | — | — |
| 2015-06-19 | $53.06 | $62.28 | 4,910,100 | — | — |
| 2015-06-18 | $54.36 | $63.80 | 8,198,000 | — | — |
| 2015-06-17 | $53.14 | $61.61 | 4,673,100 | — | — |
| 2015-06-16 | $52.25 | $60.58 | 3,191,200 | — | — |
| 2015-06-15 | $52.01 | $60.30 | 3,068,200 | — | — |
| 2015-06-12 | $52.24 | $60.56 | 3,150,700 | — | — |
| 2015-06-11 | $53.30 | $61.79 | 4,143,700 | — | — |
| 2015-06-10 | $52.22 | $60.54 | 3,411,900 | — | — |
| 2015-06-09 | $51.93 | $60.20 | 5,128,300 | — | — |
| 2015-06-08 | $52.21 | $60.53 | 6,633,700 | — | — |
| 2015-06-05 | $55.00 | $63.76 | 8,010,400 | — | — |
| 2015-06-04 | $54.99 | $63.75 | 13,095,600 | — | — |
| 2015-06-03 | $52.50 | $60.87 | 7,871,500 | — | — |
| 2015-06-02 | $50.95 | $59.07 | 4,220,900 | — | — |
| 2015-06-01 | $49.95 | $57.91 | 5,866,700 | — | — |
| 2015-05-29 | $50.83 | $58.93 | 7,359,800 | — | — |
| 2015-05-28 | $51.05 | $59.18 | 4,301,600 | — | — |
| 2015-05-27 | $50.55 | $58.60 | 5,025,100 | — | — |
| 2015-05-26 | $49.93 | $57.89 | 8,378,700 | — | — |
| 2015-05-22 | $51.95 | $60.23 | 3,491,500 | — | — |
| 2015-05-21 | $52.54 | $60.91 | 3,727,300 | — | — |
| 2015-05-20 | $51.73 | $59.97 | 4,801,400 | — | — |
| 2015-05-19 | $50.46 | $58.50 | 3,241,900 | — | — |
| 2015-05-18 | $50.66 | $58.73 | 5,279,900 | — | — |
| 2015-05-15 | $50.97 | $59.09 | 4,267,800 | — | — |
| 2015-05-14 | $51.54 | $59.75 | 3,312,500 | — | — |
| 2015-05-13 | $52.04 | $60.33 | 4,235,500 | — | — |
| 2015-05-12 | $52.09 | $60.39 | 3,242,700 | — | — |
| 2015-05-11 | $51.85 | $60.11 | 3,490,800 | — | — |
| 2015-05-08 | $52.74 | $61.14 | 3,470,100 | — | — |
| 2015-05-07 | $52.17 | $60.48 | 4,226,700 | — | — |
| 2015-05-06 | $52.15 | $60.46 | 5,020,900 | — | — |
| 2015-05-05 | $53.07 | $61.53 | 4,373,800 | — | — |
| 2015-05-04 | $53.48 | $62.00 | 7,255,400 | — | — |
| 2015-05-01 | $52.86 | $61.28 | 4,308,100 | — | — |
| 2015-04-30 | $52.88 | $61.31 | 5,489,900 | — | — |
| 2015-04-29 | $52.90 | $61.33 | 10,481,900 | — | — |
| 2015-04-28 | $55.39 | $64.22 | 6,178,400 | — | — |
| 2015-04-27 | $54.49 | $63.17 | 3,897,300 | — | — |
| 2015-04-24 | $55.25 | $64.05 | 4,236,400 | — | — |
| 2015-04-23 | $55.12 | $63.90 | 8,784,600 | — | — |
| 2015-04-22 | $56.39 | $65.38 | 4,775,700 | — | — |
| 2015-04-21 | $55.44 | $64.27 | 6,059,300 | — | — |
| 2015-04-20 | $56.34 | $65.32 | 5,629,600 | — | — |
| 2015-04-17 | $55.16 | $63.95 | 5,899,600 | — | — |
| 2015-04-16 | $56.22 | $65.18 | 4,768,100 | — | — |
| 2015-04-15 | $56.77 | $65.82 | 6,781,700 | — | — |
| 2015-04-14 | $55.80 | $64.69 | 8,293,300 | — | — |
| 2015-04-13 | $58.05 | $67.30 | 4,253,300 | — | — |
| 2015-04-10 | $59.29 | $68.74 | 5,728,300 | — | — |
| 2015-04-09 | $59.56 | $69.05 | 10,934,800 | — | — |
| 2015-04-08 | $56.93 | $66.00 | 6,103,500 | — | — |
| 2015-04-07 | $56.01 | $64.93 | 2,681,600 | — | — |
| 2015-04-06 | $56.85 | $65.91 | 2,851,100 | — | — |
| 2015-04-02 | $56.17 | $65.12 | 3,518,100 | — | — |
| 2015-04-01 | $54.97 | $63.73 | 4,879,000 | — | — |
| 2015-03-31 | $55.04 | $63.81 | 5,096,800 | — | — |
| 2015-03-30 | $55.29 | $64.10 | 3,307,400 | — | — |
| 2015-03-27 | $54.75 | $63.47 | 3,057,600 | — | — |
| 2015-03-26 | $54.69 | $63.40 | 3,459,400 | — | — |
| 2015-03-25 | $55.13 | $63.91 | 3,465,600 | — | — |
| 2015-03-24 | $55.69 | $64.56 | 5,823,300 | — | — |
| 2015-03-23 | $55.98 | $64.90 | 4,337,000 | — | — |
| 2015-03-20 | $56.04 | $64.97 | 6,378,700 | — | — |
| 2015-03-19 | $56.18 | $65.13 | 8,326,800 | — | — |
| 2015-03-18 | $54.80 | $62.78 | 6,537,400 | — | — |
| 2015-03-17 | $53.34 | $61.11 | 5,220,000 | — | — |
| 2015-03-16 | $52.91 | $60.61 | 7,822,700 | — | — |
| 2015-03-13 | $52.37 | $59.99 | 5,213,900 | — | — |
| 2015-03-12 | $51.92 | $59.48 | 8,261,400 | — | — |
| 2015-03-11 | $51.42 | $58.91 | 7,274,500 | — | — |
| 2015-03-10 | $52.52 | $60.17 | 7,897,300 | — | — |
| 2015-03-09 | $53.79 | $61.62 | 7,622,400 | — | — |
| 2015-03-06 | $55.09 | $63.11 | 5,353,100 | — | — |
| 2015-03-05 | $56.36 | $64.57 | 4,205,900 | — | — |
| 2015-03-04 | $57.00 | $65.30 | 6,297,900 | — | — |
| 2015-03-03 | $57.24 | $65.57 | 4,361,600 | — | — |
| 2015-03-02 | $57.09 | $65.40 | 4,085,300 | — | — |
| 2015-02-27 | $56.90 | $65.18 | 4,253,500 | — | — |
| 2015-02-26 | $56.70 | $64.95 | 6,397,600 | — | — |
| 2015-02-25 | $56.30 | $64.50 | 9,450,200 | — | — |
| 2015-02-24 | $56.15 | $64.32 | 9,103,900 | — | — |
| 2015-02-23 | $58.71 | $67.26 | 5,363,400 | — | — |
| 2015-02-20 | $60.35 | $69.14 | 2,541,000 | — | — |
| 2015-02-19 | $60.47 | $69.27 | 2,726,000 | — | — |
| 2015-02-18 | $60.56 | $69.38 | 3,891,800 | — | — |
| 2015-02-17 | $60.43 | $69.23 | 7,741,800 | — | — |
| 2015-02-13 | $60.43 | $69.23 | 9,508,400 | — | — |
| 2015-02-12 | $58.72 | $67.27 | 5,048,400 | — | — |
| 2015-02-11 | $56.77 | $65.04 | 4,219,400 | — | — |
| 2015-02-10 | $57.64 | $66.03 | 5,410,800 | — | — |
| 2015-02-09 | $55.72 | $63.83 | 3,352,700 | — | — |
| 2015-02-06 | $55.37 | $63.43 | 4,639,600 | — | — |
| 2015-02-05 | $56.07 | $64.23 | 4,903,700 | — | — |
| 2015-02-04 | $55.41 | $63.48 | 7,641,100 | — | — |
| 2015-02-03 | $57.73 | $66.13 | 7,706,500 | — | — |
| 2015-02-02 | $55.30 | $63.35 | 4,962,300 | — | — |
| 2015-01-30 | $54.37 | $62.29 | 5,866,200 | — | — |
| 2015-01-29 | $55.45 | $63.52 | 6,785,100 | — | — |
| 2015-01-28 | $56.02 | $64.18 | 6,499,800 | — | — |
| 2015-01-27 | $56.93 | $65.22 | 5,819,200 | — | — |
| 2015-01-26 | $56.80 | $65.07 | 6,755,900 | — | — |
| 2015-01-23 | $53.89 | $61.74 | 3,569,400 | — | — |
| 2015-01-22 | $53.97 | $61.83 | 5,095,200 | — | — |
| 2015-01-21 | $53.30 | $61.06 | 6,249,300 | — | — |
| 2015-01-20 | $53.20 | $60.95 | 8,433,700 | — | — |
| 2015-01-16 | $54.89 | $62.88 | 4,917,300 | — | — |
| 2015-01-15 | $54.84 | $62.82 | 3,839,300 | — | — |
| 2015-01-14 | $54.85 | $62.84 | 5,238,900 | — | — |
| 2015-01-13 | $55.45 | $63.52 | 4,935,600 | — | — |
| 2015-01-12 | $55.01 | $63.02 | 7,174,100 | — | — |
| 2015-01-09 | $55.11 | $63.13 | 6,444,000 | — | — |
| 2015-01-08 | $55.87 | $64.00 | 7,126,600 | — | — |
| 2015-01-07 | $55.12 | $63.14 | 6,706,300 | — | — |
| 2015-01-06 | $53.36 | $61.13 | 8,078,500 | — | — |
| 2015-01-05 | $54.76 | $62.73 | 5,180,900 | — | — |
| 2015-01-02 | $56.30 | $64.50 | 7,411,200 | — | — |