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
- 1997-10-08 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 | $37.52 | $316.18 | 1,911,925 | — | — |
| 2015-12-30 | $37.48 | $315.84 | 1,669,500 | — | — |
| 2015-12-29 | $37.60 | $316.85 | 2,557,500 | — | — |
| 2015-12-28 | $39.00 | $318.54 | 1,596,225 | — | — |
| 2015-12-24 | $39.00 | $318.54 | 599,725 | — | — |
| 2015-12-23 | $39.08 | $319.19 | 1,223,375 | — | — |
| 2015-12-22 | $38.92 | $317.88 | 2,373,450 | — | — |
| 2015-12-21 | $38.28 | $312.66 | 1,914,150 | — | — |
| 2015-12-18 | $37.96 | $310.04 | 2,595,150 | — | — |
| 2015-12-17 | $37.76 | $308.41 | 1,521,675 | — | — |
| 2015-12-16 | $37.52 | $306.45 | 2,763,300 | — | — |
| 2015-12-15 | $36.60 | $298.94 | 1,716,075 | — | — |
| 2015-12-14 | $36.24 | $296.00 | 2,676,175 | — | — |
| 2015-12-11 | $36.88 | $301.22 | 1,606,600 | — | — |
| 2015-12-10 | $37.52 | $306.45 | 1,107,725 | — | — |
| 2015-12-09 | $37.48 | $306.12 | 1,365,600 | — | — |
| 2015-12-08 | $37.60 | $307.10 | 1,485,550 | — | — |
| 2015-12-07 | $37.92 | $309.72 | 1,352,550 | — | — |
| 2015-12-04 | $38.00 | $310.37 | 1,210,375 | — | — |
| 2015-12-03 | $37.88 | $309.39 | 1,501,525 | — | — |
| 2015-12-02 | $37.96 | $310.04 | 2,089,400 | — | — |
| 2015-12-01 | $38.40 | $313.64 | 1,725,650 | — | — |
| 2015-11-30 | $38.32 | $312.98 | 2,014,975 | — | — |
| 2015-11-27 | $38.72 | $316.25 | 671,650 | — | — |
| 2015-11-25 | $38.20 | $312.00 | 772,700 | — | — |
| 2015-11-24 | $38.44 | $313.96 | 1,596,425 | — | — |
| 2015-11-23 | $38.16 | $311.68 | 1,112,575 | — | — |
| 2015-11-20 | $38.16 | $311.68 | 1,534,625 | — | — |
| 2015-11-19 | $38.16 | $311.68 | 1,348,825 | — | — |
| 2015-11-18 | $38.44 | $313.96 | 1,329,875 | — | — |
| 2015-11-17 | $38.08 | $311.02 | 1,762,500 | — | — |
| 2015-11-16 | $38.44 | $313.96 | 1,565,000 | — | — |
| 2015-11-13 | $38.28 | $312.66 | 1,345,125 | — | — |
| 2015-11-12 | $38.00 | $310.37 | 1,628,000 | — | — |
| 2015-11-11 | $38.32 | $312.98 | 887,925 | — | — |
| 2015-11-10 | $38.32 | $312.98 | 1,586,025 | — | — |
| 2015-11-09 | $38.04 | $310.70 | 2,176,075 | — | — |
| 2015-11-06 | $38.04 | $310.70 | 3,404,500 | — | — |
| 2015-11-05 | $38.44 | $313.96 | 3,155,900 | — | — |
| 2015-11-04 | $39.40 | $321.81 | 2,211,925 | — | — |
| 2015-11-03 | $39.84 | $325.40 | 1,403,775 | — | — |
| 2015-11-02 | $40.16 | $328.01 | 2,015,925 | — | — |
| 2015-10-30 | $39.80 | $325.07 | 3,009,900 | — | — |
| 2015-10-29 | $39.84 | $325.40 | 2,003,175 | — | — |
| 2015-10-28 | $40.04 | $327.03 | 2,290,550 | — | — |
| 2015-10-27 | $39.92 | $326.05 | 2,806,775 | — | — |
| 2015-10-26 | $40.80 | $333.24 | 1,237,800 | — | — |
| 2015-10-23 | $40.72 | $332.59 | 933,725 | — | — |
| 2015-10-22 | $40.80 | $333.24 | 1,740,100 | — | — |
| 2015-10-21 | $40.72 | $332.59 | 1,214,075 | — | — |
| 2015-10-20 | $40.84 | $333.57 | 1,822,950 | — | — |
| 2015-10-19 | $40.48 | $330.63 | 1,118,325 | — | — |
| 2015-10-16 | $40.56 | $331.28 | 1,249,150 | — | — |
| 2015-10-15 | $40.72 | $332.59 | 2,514,100 | — | — |
| 2015-10-14 | $40.96 | $334.55 | 1,657,925 | — | — |
| 2015-10-13 | $41.28 | $337.16 | 1,846,600 | — | — |
| 2015-10-12 | $41.20 | $336.51 | 1,206,150 | — | — |
| 2015-10-09 | $40.84 | $333.57 | 2,558,025 | — | — |
| 2015-10-08 | $40.76 | $332.91 | 2,073,150 | — | — |
| 2015-10-07 | $40.92 | $334.22 | 1,332,525 | — | — |
| 2015-10-06 | $40.72 | $332.59 | 1,767,900 | — | — |
| 2015-10-05 | $40.76 | $332.91 | 1,465,100 | — | — |
| 2015-10-02 | $40.04 | $327.03 | 1,701,225 | — | — |
| 2015-10-01 | $39.68 | $324.09 | 1,579,900 | — | — |
| 2015-09-30 | $39.48 | $322.46 | 2,584,450 | — | — |
| 2015-09-29 | $39.00 | $318.54 | 2,754,275 | — | — |
| 2015-09-28 | $39.72 | $324.42 | 4,451,375 | — | — |
| 2015-09-25 | $41.68 | $330.63 | 3,067,875 | — | — |
| 2015-09-24 | $42.20 | $334.75 | 2,325,600 | — | — |
| 2015-09-23 | $42.04 | $333.48 | 1,648,450 | — | — |
| 2015-09-22 | $41.60 | $329.99 | 2,139,500 | — | — |
| 2015-09-21 | $42.20 | $334.75 | 2,645,900 | — | — |
| 2015-09-18 | $41.48 | $329.04 | 3,777,600 | — | — |
| 2015-09-17 | $41.68 | $330.63 | 3,400,050 | — | — |
| 2015-09-16 | $40.80 | $323.65 | 1,341,875 | — | — |
| 2015-09-15 | $40.64 | $322.38 | 1,412,200 | — | — |
| 2015-09-14 | $40.48 | $321.11 | 1,035,975 | — | — |
| 2015-09-11 | $40.36 | $320.16 | 1,242,225 | — | — |
| 2015-09-10 | $39.80 | $315.71 | 2,221,225 | — | — |
| 2015-09-09 | $40.04 | $317.62 | 2,181,300 | — | — |
| 2015-09-08 | $40.72 | $323.01 | 1,603,500 | — | — |
| 2015-09-04 | $40.40 | $320.47 | 1,485,550 | — | — |
| 2015-09-03 | $40.88 | $324.28 | 1,755,450 | — | — |
| 2015-09-02 | $40.56 | $321.74 | 2,254,525 | — | — |
| 2015-09-01 | $40.28 | $319.52 | 1,753,850 | — | — |
| 2015-08-31 | $40.24 | $319.20 | 1,761,250 | — | — |
| 2015-08-28 | $40.68 | $322.69 | 1,520,600 | — | — |
| 2015-08-27 | $40.84 | $323.96 | 2,112,725 | — | — |
| 2015-08-26 | $39.92 | $316.67 | 2,583,825 | — | — |
| 2015-08-25 | $39.52 | $313.49 | 3,322,350 | — | — |
| 2015-08-24 | $39.88 | $316.35 | 5,615,575 | — | — |
| 2015-08-21 | $41.04 | $325.55 | 3,688,100 | — | — |
| 2015-08-20 | $41.68 | $330.63 | 3,527,325 | — | — |
| 2015-08-19 | $41.76 | $331.26 | 4,499,450 | — | — |
| 2015-08-18 | $41.64 | $330.31 | 4,362,025 | — | — |
| 2015-08-17 | $41.48 | $329.04 | 3,965,100 | — | — |
| 2015-08-14 | $41.56 | $329.67 | 2,121,325 | — | — |
| 2015-08-13 | $41.20 | $326.82 | 2,546,125 | — | — |
| 2015-08-12 | $41.00 | $325.23 | 6,717,875 | — | — |
| 2015-08-11 | $40.64 | $322.38 | 4,230,500 | — | — |
| 2015-08-10 | $40.28 | $319.52 | 3,106,350 | — | — |
| 2015-08-07 | $40.32 | $319.84 | 2,666,350 | — | — |
| 2015-08-06 | $40.36 | $320.16 | 4,411,400 | — | — |
| 2015-08-05 | $39.52 | $313.49 | 3,544,925 | — | — |
| 2015-08-04 | $39.84 | $316.03 | 1,261,200 | — | — |
| 2015-08-03 | $40.08 | $317.93 | 2,065,800 | — | — |
| 2015-07-31 | $39.80 | $315.71 | 2,665,125 | — | — |
| 2015-07-30 | $39.76 | $315.40 | 1,970,825 | — | — |
| 2015-07-29 | $39.36 | $312.22 | 1,283,700 | — | — |
| 2015-07-28 | $39.08 | $310.00 | 2,633,225 | — | — |
| 2015-07-27 | $38.52 | $305.56 | 1,829,300 | — | — |
| 2015-07-24 | $38.28 | $303.66 | 1,441,500 | — | — |
| 2015-07-23 | $38.72 | $307.15 | 1,866,125 | — | — |
| 2015-07-22 | $38.88 | $308.42 | 1,297,900 | — | — |
| 2015-07-21 | $39.08 | $310.00 | 3,426,375 | — | — |
| 2015-07-20 | $39.24 | $311.27 | 3,351,625 | — | — |
| 2015-07-17 | $39.12 | $310.32 | 2,932,400 | — | — |
| 2015-07-16 | $38.84 | $308.10 | 2,256,500 | — | — |
| 2015-07-15 | $38.96 | $309.05 | 4,913,900 | — | — |
| 2015-07-14 | $38.08 | $302.07 | 1,562,675 | — | — |
| 2015-07-13 | $38.00 | $301.43 | 1,464,450 | — | — |
| 2015-07-10 | $38.04 | $301.75 | 1,180,475 | — | — |
| 2015-07-09 | $38.00 | $301.43 | 1,693,450 | — | — |
| 2015-07-08 | $38.44 | $304.93 | 2,906,400 | — | — |
| 2015-07-07 | $38.68 | $306.83 | 4,338,275 | — | — |
| 2015-07-06 | $37.52 | $297.63 | 2,094,425 | — | — |
| 2015-07-02 | $37.40 | $296.68 | 1,570,075 | — | — |
| 2015-07-01 | $37.24 | $295.41 | 1,840,650 | — | — |
| 2015-06-30 | $36.76 | $291.60 | 3,529,175 | — | — |
| 2015-06-29 | $36.84 | $292.23 | 2,506,025 | — | — |
| 2015-06-26 | $37.24 | $295.41 | 2,837,075 | — | — |
| 2015-06-25 | $39.08 | $300.48 | 1,968,575 | — | — |
| 2015-06-24 | $39.44 | $303.25 | 1,733,600 | — | — |
| 2015-06-23 | $39.64 | $304.79 | 1,389,350 | — | — |
| 2015-06-22 | $39.52 | $303.87 | 1,451,375 | — | — |
| 2015-06-19 | $39.56 | $304.17 | 4,232,500 | — | — |
| 2015-06-18 | $40.00 | $307.56 | 2,375,975 | — | — |
| 2015-06-17 | $39.80 | $306.02 | 2,891,600 | — | — |
| 2015-06-16 | $39.32 | $302.33 | 1,805,775 | — | — |
| 2015-06-15 | $39.40 | $302.94 | 1,979,400 | — | — |
| 2015-06-12 | $39.72 | $305.40 | 1,022,000 | — | — |
| 2015-06-11 | $39.92 | $306.94 | 2,293,825 | — | — |
| 2015-06-10 | $39.40 | $302.94 | 2,050,700 | — | — |
| 2015-06-09 | $39.36 | $302.64 | 2,520,150 | — | — |
| 2015-06-08 | $39.64 | $304.79 | 3,588,000 | — | — |
| 2015-06-05 | $39.76 | $305.71 | 4,484,225 | — | — |
| 2015-06-04 | $40.32 | $310.02 | 3,620,525 | — | — |
| 2015-06-03 | $40.52 | $311.55 | 2,652,225 | — | — |
| 2015-06-02 | $40.96 | $314.94 | 1,820,025 | — | — |
| 2015-06-01 | $41.40 | $318.32 | 1,923,450 | — | — |
| 2015-05-29 | $41.76 | $321.09 | 9,320,675 | — | — |
| 2015-05-28 | $41.32 | $317.71 | 3,263,000 | — | — |
| 2015-05-27 | $41.04 | $315.55 | 1,761,100 | — | — |
| 2015-05-26 | $40.92 | $314.63 | 1,375,075 | — | — |
| 2015-05-22 | $41.00 | $315.25 | 1,825,175 | — | — |
| 2015-05-21 | $40.92 | $314.63 | 1,636,700 | — | — |
| 2015-05-20 | $40.84 | $314.02 | 2,031,625 | — | — |
| 2015-05-19 | $40.76 | $313.40 | 2,233,275 | — | — |
| 2015-05-18 | $40.84 | $314.02 | 1,105,250 | — | — |
| 2015-05-15 | $40.72 | $313.09 | 1,436,125 | — | — |
| 2015-05-14 | $40.48 | $311.25 | 940,750 | — | — |
| 2015-05-13 | $40.20 | $309.09 | 1,350,125 | — | — |
| 2015-05-12 | $40.40 | $310.63 | 1,811,100 | — | — |
| 2015-05-11 | $40.04 | $307.86 | 2,423,050 | — | — |
| 2015-05-08 | $40.40 | $310.63 | 1,838,775 | — | — |
| 2015-05-07 | $40.24 | $309.40 | 3,626,400 | — | — |
| 2015-05-06 | $39.92 | $306.94 | 2,838,700 | — | — |
| 2015-05-05 | $40.16 | $308.79 | 2,150,025 | — | — |
| 2015-05-04 | $40.60 | $312.17 | 2,129,750 | — | — |
| 2015-05-01 | $40.48 | $311.25 | 2,032,725 | — | — |
| 2015-04-30 | $40.28 | $309.71 | 4,296,175 | — | — |
| 2015-04-29 | $40.40 | $310.63 | 3,072,375 | — | — |
| 2015-04-28 | $40.60 | $312.17 | 2,007,175 | — | — |
| 2015-04-27 | $40.92 | $314.63 | 1,280,475 | — | — |
| 2015-04-24 | $41.00 | $315.25 | 1,096,525 | — | — |
| 2015-04-23 | $41.04 | $315.55 | 1,061,250 | — | — |
| 2015-04-22 | $41.08 | $315.86 | 1,048,375 | — | — |
| 2015-04-21 | $41.00 | $315.25 | 1,508,175 | — | — |
| 2015-04-20 | $41.28 | $317.40 | 1,478,425 | — | — |
| 2015-04-17 | $41.16 | $316.48 | 1,429,875 | — | — |
| 2015-04-16 | $41.16 | $316.48 | 1,363,600 | — | — |
| 2015-04-15 | $41.04 | $315.55 | 2,010,250 | — | — |
| 2015-04-14 | $41.28 | $317.40 | 2,287,500 | — | — |
| 2015-04-13 | $41.40 | $318.32 | 2,059,775 | — | — |
| 2015-04-10 | $41.60 | $319.86 | 1,421,925 | — | — |
| 2015-04-09 | $41.36 | $318.01 | 2,445,925 | — | — |
| 2015-04-08 | $41.64 | $320.17 | 2,476,825 | — | — |
| 2015-04-07 | $41.68 | $320.47 | 2,291,375 | — | — |
| 2015-04-06 | $42.08 | $323.55 | 1,313,375 | — | — |
| 2015-04-02 | $41.80 | $321.40 | 1,042,400 | — | — |
| 2015-04-01 | $41.76 | $321.09 | 1,853,950 | — | — |
| 2015-03-31 | $41.60 | $319.86 | 2,360,900 | — | — |
| 2015-03-30 | $41.80 | $321.40 | 2,625,250 | — | — |
| 2015-03-27 | $42.12 | $323.86 | 2,019,175 | — | — |
| 2015-03-26 | $43.28 | $323.55 | 1,807,475 | — | — |
| 2015-03-25 | $43.20 | $322.95 | 2,359,950 | — | — |
| 2015-03-24 | $43.20 | $322.95 | 1,818,500 | — | — |
| 2015-03-23 | $43.48 | $325.04 | 2,817,025 | — | — |
| 2015-03-20 | $42.96 | $321.16 | 5,300,500 | — | — |
| 2015-03-19 | $42.80 | $319.96 | 1,477,975 | — | — |
| 2015-03-18 | $42.88 | $320.56 | 2,792,100 | — | — |
| 2015-03-17 | $42.44 | $317.27 | 1,550,825 | — | — |
| 2015-03-16 | $42.08 | $314.58 | 1,693,125 | — | — |
| 2015-03-13 | $42.00 | $313.98 | 2,283,275 | — | — |
| 2015-03-12 | $41.64 | $311.29 | 1,701,775 | — | — |
| 2015-03-11 | $41.20 | $308.00 | 2,194,600 | — | — |
| 2015-03-10 | $41.40 | $309.50 | 1,819,600 | — | — |
| 2015-03-09 | $41.72 | $311.89 | 1,496,325 | — | — |
| 2015-03-06 | $41.72 | $311.89 | 2,665,375 | — | — |
| 2015-03-05 | $42.44 | $317.27 | 1,444,500 | — | — |
| 2015-03-04 | $42.72 | $319.36 | 1,794,525 | — | — |
| 2015-03-03 | $42.40 | $316.97 | 1,518,025 | — | — |
| 2015-03-02 | $42.44 | $317.27 | 1,636,850 | — | — |
| 2015-02-27 | $42.48 | $317.57 | 2,426,200 | — | — |
| 2015-02-26 | $42.28 | $316.07 | 1,781,525 | — | — |
| 2015-02-25 | $42.56 | $318.17 | 2,036,225 | — | — |
| 2015-02-24 | $42.60 | $318.47 | 2,019,525 | — | — |
| 2015-02-23 | $42.88 | $320.56 | 1,235,975 | — | — |
| 2015-02-20 | $42.88 | $320.56 | 1,380,950 | — | — |
| 2015-02-19 | $42.92 | $320.86 | 1,781,525 | — | — |
| 2015-02-18 | $42.76 | $319.66 | 1,229,450 | — | — |
| 2015-02-17 | $42.80 | $319.96 | 1,459,575 | — | — |
| 2015-02-13 | $42.76 | $319.66 | 1,666,775 | — | — |
| 2015-02-12 | $42.64 | $318.77 | 1,538,225 | — | — |
| 2015-02-11 | $42.04 | $314.28 | 1,035,050 | — | — |
| 2015-02-10 | $42.08 | $314.58 | 1,930,500 | — | — |
| 2015-02-09 | $42.20 | $315.48 | 1,423,625 | — | — |
| 2015-02-06 | $42.00 | $313.98 | 2,422,900 | — | — |
| 2015-02-05 | $42.28 | $316.07 | 2,581,175 | — | — |
| 2015-02-04 | $41.76 | $312.19 | 1,730,700 | — | — |
| 2015-02-03 | $42.40 | $316.97 | 1,728,800 | — | — |
| 2015-02-02 | $41.88 | $313.08 | 2,368,925 | — | — |
| 2015-01-30 | $42.24 | $315.77 | 2,595,475 | — | — |
| 2015-01-29 | $42.20 | $315.48 | 2,536,775 | — | — |
| 2015-01-28 | $42.20 | $315.48 | 1,530,450 | — | — |
| 2015-01-27 | $42.60 | $318.47 | 1,368,125 | — | — |
| 2015-01-26 | $42.68 | $319.06 | 1,919,675 | — | — |
| 2015-01-23 | $42.20 | $315.48 | 3,008,125 | — | — |
| 2015-01-22 | $42.68 | $319.06 | 2,093,425 | — | — |
| 2015-01-21 | $42.04 | $314.28 | 1,938,375 | — | — |
| 2015-01-20 | $41.80 | $312.49 | 2,290,375 | — | — |
| 2015-01-16 | $42.44 | $317.27 | 2,428,425 | — | — |
| 2015-01-15 | $42.36 | $316.67 | 1,746,100 | — | — |
| 2015-01-14 | $42.52 | $317.87 | 2,445,125 | — | — |
| 2015-01-13 | $42.56 | $318.17 | 2,020,750 | — | — |
| 2015-01-12 | $43.24 | $323.25 | 1,533,400 | — | — |
| 2015-01-09 | $43.24 | $323.25 | 1,457,525 | — | — |
| 2015-01-08 | $43.64 | $326.24 | 1,350,500 | — | — |
| 2015-01-07 | $43.76 | $327.14 | 1,540,350 | — | — |
| 2015-01-06 | $43.96 | $328.63 | 2,449,325 | — | — |
| 2015-01-05 | $43.72 | $326.84 | 1,619,400 | — | — |
| 2015-01-02 | $44.16 | $330.13 | 1,815,025 | — | — |