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
- 2006-11-01 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 | $47.03 | $48.64 | 646,600 | — | — |
| 2015-12-30 | $47.36 | $48.99 | 491,700 | — | — |
| 2015-12-29 | $47.44 | $48.89 | 547,800 | — | — |
| 2015-12-28 | $47.14 | $48.58 | 644,200 | — | — |
| 2015-12-24 | $47.11 | $48.55 | 491,800 | — | — |
| 2015-12-23 | $46.93 | $48.37 | 917,600 | — | — |
| 2015-12-22 | $46.52 | $47.94 | 540,500 | — | — |
| 2015-12-21 | $46.09 | $47.50 | 777,500 | — | — |
| 2015-12-18 | $46.01 | $47.42 | 2,030,100 | — | — |
| 2015-12-17 | $46.88 | $48.32 | 1,386,800 | — | — |
| 2015-12-16 | $48.08 | $49.55 | 1,008,800 | — | — |
| 2015-12-15 | $47.43 | $48.88 | 1,260,900 | — | — |
| 2015-12-14 | $46.46 | $47.88 | 1,445,400 | — | — |
| 2015-12-11 | $46.78 | $48.21 | 1,260,400 | — | — |
| 2015-12-10 | $47.51 | $48.96 | 1,176,100 | — | — |
| 2015-12-09 | $47.20 | $48.65 | 2,105,800 | — | — |
| 2015-12-08 | $48.01 | $49.48 | 1,481,700 | — | — |
| 2015-12-07 | $47.88 | $49.35 | 1,565,700 | — | — |
| 2015-12-04 | $47.44 | $48.89 | 1,140,600 | — | — |
| 2015-12-03 | $46.68 | $48.11 | 1,129,200 | — | — |
| 2015-12-02 | $47.57 | $49.03 | 1,516,300 | — | — |
| 2015-12-01 | $47.48 | $48.93 | 1,277,800 | — | — |
| 2015-11-30 | $46.84 | $48.27 | 1,071,900 | — | — |
| 2015-11-27 | $47.11 | $48.55 | 547,200 | — | — |
| 2015-11-25 | $47.34 | $48.79 | 1,087,900 | — | — |
| 2015-11-24 | $47.42 | $48.87 | 1,820,000 | — | — |
| 2015-11-23 | $47.75 | $49.21 | 966,600 | — | — |
| 2015-11-20 | $48.01 | $49.48 | 1,530,600 | — | — |
| 2015-11-19 | $47.65 | $49.11 | 1,215,900 | — | — |
| 2015-11-18 | $47.56 | $49.02 | 2,239,200 | — | — |
| 2015-11-17 | $46.85 | $48.28 | 2,642,900 | — | — |
| 2015-11-16 | $46.54 | $47.96 | 1,180,500 | — | — |
| 2015-11-13 | $45.43 | $46.82 | 919,300 | — | — |
| 2015-11-12 | $45.34 | $46.73 | 821,000 | — | — |
| 2015-11-11 | $46.44 | $47.86 | 1,513,900 | — | — |
| 2015-11-10 | $46.12 | $47.53 | 2,234,400 | — | — |
| 2015-11-09 | $45.28 | $46.67 | 1,390,000 | — | — |
| 2015-11-06 | $45.59 | $46.99 | 1,375,300 | — | — |
| 2015-11-05 | $45.93 | $47.34 | 1,094,000 | — | — |
| 2015-11-04 | $45.80 | $47.20 | 1,489,200 | — | — |
| 2015-11-03 | $45.52 | $46.91 | 1,204,800 | — | — |
| 2015-11-02 | $46.00 | $47.41 | 1,779,400 | — | — |
| 2015-10-30 | $45.53 | $46.92 | 1,090,800 | — | — |
| 2015-10-29 | $44.81 | $46.18 | 1,757,500 | — | — |
| 2015-10-28 | $46.33 | $47.75 | 1,428,600 | — | — |
| 2015-10-27 | $45.89 | $47.30 | 1,539,200 | — | — |
| 2015-10-26 | $46.32 | $47.74 | 2,145,500 | — | — |
| 2015-10-23 | $46.06 | $47.47 | 2,151,400 | — | — |
| 2015-10-22 | $44.57 | $45.93 | 3,538,200 | — | — |
| 2015-10-21 | $45.94 | $47.35 | 5,811,500 | — | — |
| 2015-10-20 | $44.90 | $46.27 | 3,314,700 | — | — |
| 2015-10-19 | $44.18 | $45.53 | 1,737,600 | — | — |
| 2015-10-16 | $43.52 | $44.85 | 1,119,200 | — | — |
| 2015-10-15 | $43.15 | $44.47 | 1,785,400 | — | — |
| 2015-10-14 | $42.25 | $43.37 | 1,437,300 | — | — |
| 2015-10-13 | $42.54 | $43.67 | 1,179,700 | — | — |
| 2015-10-12 | $43.20 | $44.34 | 1,683,000 | — | — |
| 2015-10-09 | $42.10 | $43.21 | 1,890,400 | — | — |
| 2015-10-08 | $42.80 | $43.93 | 2,081,300 | — | — |
| 2015-10-07 | $42.80 | $43.93 | 2,257,100 | — | — |
| 2015-10-06 | $42.49 | $43.61 | 2,047,100 | — | — |
| 2015-10-05 | $44.68 | $45.86 | 1,413,500 | — | — |
| 2015-10-02 | $44.00 | $45.16 | 2,081,100 | — | — |
| 2015-10-01 | $42.87 | $44.00 | 1,952,200 | — | — |
| 2015-09-30 | $41.91 | $43.02 | 3,092,800 | — | — |
| 2015-09-29 | $40.09 | $41.15 | 2,058,500 | — | — |
| 2015-09-28 | $41.92 | $43.03 | 1,642,100 | — | — |
| 2015-09-25 | $44.52 | $45.70 | 874,700 | — | — |
| 2015-09-24 | $44.47 | $45.65 | 1,003,000 | — | — |
| 2015-09-23 | $45.02 | $46.21 | 933,000 | — | — |
| 2015-09-22 | $44.79 | $45.98 | 1,369,400 | — | — |
| 2015-09-21 | $46.50 | $47.73 | 1,319,600 | — | — |
| 2015-09-18 | $46.24 | $47.46 | 1,746,000 | — | — |
| 2015-09-17 | $47.04 | $48.29 | 1,275,100 | — | — |
| 2015-09-16 | $46.53 | $47.76 | 932,000 | — | — |
| 2015-09-15 | $46.37 | $47.60 | 910,300 | — | — |
| 2015-09-14 | $45.70 | $46.91 | 1,149,200 | — | — |
| 2015-09-11 | $45.66 | $46.87 | 867,400 | — | — |
| 2015-09-10 | $44.80 | $45.99 | 748,800 | — | — |
| 2015-09-09 | $44.68 | $45.86 | 1,171,300 | — | — |
| 2015-09-08 | $45.21 | $46.41 | 1,108,500 | — | — |
| 2015-09-04 | $44.05 | $45.22 | 750,300 | — | — |
| 2015-09-03 | $44.80 | $45.99 | 1,004,500 | — | — |
| 2015-09-02 | $44.43 | $45.61 | 956,100 | — | — |
| 2015-09-01 | $43.26 | $44.41 | 1,126,100 | — | — |
| 2015-08-31 | $44.29 | $45.46 | 786,900 | — | — |
| 2015-08-28 | $44.03 | $45.20 | 1,040,400 | — | — |
| 2015-08-27 | $44.46 | $45.64 | 1,590,700 | — | — |
| 2015-08-26 | $43.59 | $44.74 | 1,322,600 | — | — |
| 2015-08-25 | $42.71 | $43.84 | 2,115,500 | — | — |
| 2015-08-24 | $42.47 | $43.59 | 2,285,800 | — | — |
| 2015-08-21 | $44.91 | $46.10 | 2,024,400 | — | — |
| 2015-08-20 | $46.00 | $47.22 | 1,011,300 | — | — |
| 2015-08-19 | $47.38 | $48.63 | 946,600 | — | — |
| 2015-08-18 | $47.57 | $48.83 | 1,838,500 | — | — |
| 2015-08-17 | $47.23 | $48.48 | 1,784,800 | — | — |
| 2015-08-14 | $46.43 | $47.66 | 1,196,300 | — | — |
| 2015-08-13 | $45.79 | $47.00 | 1,533,000 | — | — |
| 2015-08-12 | $45.42 | $46.62 | 1,705,500 | — | — |
| 2015-08-11 | $45.03 | $46.22 | 1,431,100 | — | — |
| 2015-08-10 | $45.21 | $46.41 | 932,600 | — | — |
| 2015-08-07 | $44.57 | $45.75 | 1,184,400 | — | — |
| 2015-08-06 | $43.98 | $45.14 | 1,537,900 | — | — |
| 2015-08-05 | $44.56 | $45.74 | 725,300 | — | — |
| 2015-08-04 | $44.68 | $45.86 | 1,137,100 | — | — |
| 2015-08-03 | $44.92 | $46.11 | 1,358,700 | — | — |
| 2015-07-31 | $44.85 | $46.04 | 1,803,400 | — | — |
| 2015-07-30 | $44.20 | $45.37 | 1,953,200 | — | — |
| 2015-07-29 | $43.70 | $44.86 | 1,844,900 | — | — |
| 2015-07-28 | $43.00 | $44.14 | 1,867,000 | — | — |
| 2015-07-27 | $42.87 | $44.00 | 1,576,700 | — | — |
| 2015-07-24 | $43.81 | $44.97 | 1,413,300 | — | — |
| 2015-07-23 | $44.27 | $45.44 | 3,413,100 | — | — |
| 2015-07-22 | $45.62 | $46.83 | 5,390,200 | — | — |
| 2015-07-21 | $43.15 | $44.29 | 2,895,200 | — | — |
| 2015-07-20 | $42.78 | $43.91 | 1,740,200 | — | — |
| 2015-07-17 | $42.75 | $43.88 | 1,983,700 | — | — |
| 2015-07-16 | $42.76 | $43.89 | 2,638,800 | — | — |
| 2015-07-15 | $41.50 | $42.42 | 1,296,700 | — | — |
| 2015-07-14 | $41.74 | $42.67 | 1,231,500 | — | — |
| 2015-07-13 | $42.07 | $43.01 | 856,600 | — | — |
| 2015-07-10 | $41.62 | $42.55 | 738,700 | — | — |
| 2015-07-09 | $40.58 | $41.48 | 840,000 | — | — |
| 2015-07-08 | $40.98 | $41.89 | 1,209,000 | — | — |
| 2015-07-07 | $41.09 | $42.00 | 1,040,500 | — | — |
| 2015-07-06 | $41.27 | $42.19 | 940,600 | — | — |
| 2015-07-02 | $41.08 | $41.99 | 488,300 | — | — |
| 2015-07-01 | $41.45 | $42.37 | 1,007,200 | — | — |
| 2015-06-30 | $41.25 | $42.17 | 1,071,200 | — | — |
| 2015-06-29 | $41.67 | $42.60 | 1,413,800 | — | — |
| 2015-06-26 | $42.49 | $43.44 | 1,846,300 | — | — |
| 2015-06-25 | $41.30 | $42.22 | 768,800 | — | — |
| 2015-06-24 | $41.20 | $42.12 | 1,596,600 | — | — |
| 2015-06-23 | $42.04 | $42.98 | 2,258,800 | — | — |
| 2015-06-22 | $41.48 | $42.40 | 2,624,100 | — | — |
| 2015-06-19 | $40.08 | $40.97 | 1,041,700 | — | — |
| 2015-06-18 | $39.90 | $40.79 | 1,134,300 | — | — |
| 2015-06-17 | $39.84 | $40.73 | 1,784,600 | — | — |
| 2015-06-16 | $40.84 | $41.75 | 1,536,800 | — | — |
| 2015-06-15 | $40.46 | $41.36 | 1,337,200 | — | — |
| 2015-06-12 | $40.15 | $41.04 | 458,600 | — | — |
| 2015-06-11 | $40.41 | $41.31 | 803,800 | — | — |
| 2015-06-10 | $40.43 | $41.33 | 1,070,400 | — | — |
| 2015-06-09 | $39.58 | $40.46 | 860,700 | — | — |
| 2015-06-08 | $39.76 | $40.65 | 1,837,100 | — | — |
| 2015-06-05 | $40.82 | $41.73 | 1,213,700 | — | — |
| 2015-06-04 | $40.26 | $41.16 | 1,377,600 | — | — |
| 2015-06-03 | $40.88 | $41.79 | 1,991,300 | — | — |
| 2015-06-02 | $42.67 | $43.62 | 1,411,500 | — | — |
| 2015-06-01 | $42.36 | $43.30 | 1,163,800 | — | — |
| 2015-05-29 | $42.36 | $43.30 | 1,643,000 | — | — |
| 2015-05-28 | $42.68 | $43.63 | 1,439,800 | — | — |
| 2015-05-27 | $42.55 | $43.50 | 2,901,900 | — | — |
| 2015-05-26 | $42.70 | $43.65 | 4,053,800 | — | — |
| 2015-05-22 | $40.19 | $41.08 | 1,206,400 | — | — |
| 2015-05-21 | $40.49 | $41.39 | 1,692,600 | — | — |
| 2015-05-20 | $40.16 | $41.05 | 1,863,000 | — | — |
| 2015-05-19 | $41.19 | $42.11 | 1,275,800 | — | — |
| 2015-05-18 | $40.81 | $41.72 | 1,517,300 | — | — |
| 2015-05-15 | $40.06 | $40.95 | 1,489,100 | — | — |
| 2015-05-14 | $39.65 | $40.53 | 1,372,300 | — | — |
| 2015-05-13 | $39.18 | $40.05 | 1,859,000 | — | — |
| 2015-05-12 | $39.27 | $40.14 | 1,334,100 | — | — |
| 2015-05-11 | $40.00 | $40.89 | 1,512,700 | — | — |
| 2015-05-08 | $40.27 | $41.17 | 2,880,400 | — | — |
| 2015-05-07 | $38.63 | $39.49 | 2,264,600 | — | — |
| 2015-05-06 | $38.31 | $39.16 | 3,001,300 | — | — |
| 2015-05-05 | $38.95 | $39.82 | 1,675,300 | — | — |
| 2015-05-04 | $39.23 | $40.10 | 1,406,800 | — | — |
| 2015-05-01 | $39.63 | $40.51 | 1,896,800 | — | — |
| 2015-04-30 | $38.66 | $39.52 | 3,208,400 | — | — |
| 2015-04-29 | $38.99 | $39.86 | 1,919,700 | — | — |
| 2015-04-28 | $39.46 | $40.34 | 2,164,300 | — | — |
| 2015-04-27 | $39.75 | $40.64 | 2,632,700 | — | — |
| 2015-04-24 | $41.84 | $42.77 | 1,753,100 | — | — |
| 2015-04-23 | $41.22 | $42.14 | 3,624,200 | — | — |
| 2015-04-22 | $42.28 | $43.22 | 5,509,500 | — | — |
| 2015-04-21 | $42.89 | $43.84 | 2,505,200 | — | — |
| 2015-04-20 | $42.00 | $42.94 | 1,550,900 | — | — |
| 2015-04-17 | $41.87 | $42.80 | 1,830,900 | — | — |
| 2015-04-16 | $42.23 | $43.17 | 1,912,900 | — | — |
| 2015-04-15 | $43.36 | $44.33 | 2,906,800 | — | — |
| 2015-04-14 | $42.22 | $43.16 | 1,159,600 | — | — |
| 2015-04-13 | $42.46 | $43.41 | 679,800 | — | — |
| 2015-04-10 | $42.83 | $43.78 | 784,100 | — | — |
| 2015-04-09 | $42.38 | $43.32 | 747,200 | — | — |
| 2015-04-08 | $42.33 | $43.27 | 947,700 | — | — |
| 2015-04-07 | $41.91 | $42.84 | 854,300 | — | — |
| 2015-04-06 | $42.27 | $43.21 | 1,580,700 | — | — |
| 2015-04-02 | $42.94 | $43.90 | 1,419,300 | — | — |
| 2015-04-01 | $42.27 | $43.21 | 1,725,000 | — | — |
| 2015-03-31 | $43.40 | $44.37 | 1,377,600 | — | — |
| 2015-03-30 | $43.30 | $44.26 | 1,574,000 | — | — |
| 2015-03-27 | $42.36 | $43.30 | 705,400 | — | — |
| 2015-03-26 | $42.04 | $42.98 | 1,719,300 | — | — |
| 2015-03-25 | $42.48 | $43.43 | 2,502,100 | — | — |
| 2015-03-24 | $42.58 | $43.53 | 1,491,500 | — | — |
| 2015-03-23 | $42.41 | $43.35 | 2,275,800 | — | — |
| 2015-03-20 | $42.43 | $43.37 | 4,414,000 | — | — |
| 2015-03-19 | $39.72 | $40.60 | 1,066,500 | — | — |
| 2015-03-18 | $39.14 | $40.01 | 2,074,900 | — | — |
| 2015-03-17 | $38.27 | $39.12 | 1,869,700 | — | — |
| 2015-03-16 | $38.57 | $39.43 | 2,043,900 | — | — |
| 2015-03-13 | $39.92 | $40.81 | 1,010,500 | — | — |
| 2015-03-12 | $40.20 | $41.10 | 721,100 | — | — |
| 2015-03-11 | $40.06 | $40.95 | 1,284,600 | — | — |
| 2015-03-10 | $40.03 | $40.75 | 1,341,100 | — | — |
| 2015-03-09 | $40.01 | $40.73 | 1,064,500 | — | — |
| 2015-03-06 | $40.64 | $41.37 | 1,905,400 | — | — |
| 2015-03-05 | $40.51 | $41.24 | 1,522,500 | — | — |
| 2015-03-04 | $39.54 | $40.25 | 1,084,700 | — | — |
| 2015-03-03 | $39.32 | $40.02 | 1,409,000 | — | — |
| 2015-03-02 | $39.93 | $40.65 | 1,205,900 | — | — |
| 2015-02-27 | $39.66 | $40.37 | 1,724,000 | — | — |
| 2015-02-26 | $40.03 | $40.75 | 909,200 | — | — |
| 2015-02-25 | $40.23 | $40.95 | 874,100 | — | — |
| 2015-02-24 | $41.14 | $41.88 | 1,147,300 | — | — |
| 2015-02-23 | $40.83 | $41.56 | 1,456,600 | — | — |
| 2015-02-20 | $40.50 | $41.23 | 1,407,100 | — | — |
| 2015-02-19 | $40.68 | $41.41 | 1,252,100 | — | — |
| 2015-02-18 | $40.41 | $41.13 | 1,700,700 | — | — |
| 2015-02-17 | $39.95 | $40.67 | 3,314,100 | — | — |
| 2015-02-13 | $38.72 | $39.41 | 2,651,500 | — | — |
| 2015-02-12 | $38.53 | $39.22 | 3,786,200 | — | — |
| 2015-02-11 | $39.65 | $40.36 | 7,727,200 | — | — |
| 2015-02-10 | $39.61 | $40.32 | 1,817,800 | — | — |
| 2015-02-09 | $39.70 | $40.41 | 1,726,400 | — | — |
| 2015-02-06 | $39.82 | $40.53 | 3,449,300 | — | — |
| 2015-02-05 | $39.13 | $39.83 | 2,481,800 | — | — |
| 2015-02-04 | $39.36 | $40.07 | 1,779,100 | — | — |
| 2015-02-03 | $39.78 | $40.49 | 2,091,900 | — | — |
| 2015-02-02 | $39.57 | $40.28 | 2,020,300 | — | — |
| 2015-01-30 | $40.05 | $40.77 | 1,436,100 | — | — |
| 2015-01-29 | $40.06 | $40.78 | 1,550,100 | — | — |
| 2015-01-28 | $40.07 | $40.79 | 3,999,800 | — | — |
| 2015-01-27 | $39.86 | $40.57 | 1,117,900 | — | — |
| 2015-01-26 | $39.47 | $40.18 | 2,995,100 | — | — |
| 2015-01-23 | $37.87 | $38.55 | 1,835,400 | — | — |
| 2015-01-22 | $37.62 | $38.29 | 1,273,700 | — | — |
| 2015-01-21 | $37.07 | $37.73 | 989,700 | — | — |
| 2015-01-20 | $37.15 | $37.82 | 1,285,000 | — | — |
| 2015-01-16 | $37.63 | $38.30 | 2,307,700 | — | — |
| 2015-01-15 | $37.57 | $38.24 | 2,769,900 | — | — |
| 2015-01-14 | $38.99 | $39.69 | 1,462,800 | — | — |
| 2015-01-13 | $39.29 | $39.99 | 2,238,300 | — | — |
| 2015-01-12 | $39.51 | $40.22 | 2,397,700 | — | — |
| 2015-01-09 | $39.00 | $39.70 | 4,501,300 | — | — |
| 2015-01-08 | $38.83 | $39.53 | 2,567,300 | — | — |
| 2015-01-07 | $37.16 | $37.83 | 3,307,500 | — | — |
| 2015-01-06 | $36.06 | $36.71 | 1,993,900 | — | — |
| 2015-01-05 | $35.04 | $35.67 | 763,500 | — | — |
| 2015-01-02 | $35.70 | $36.34 | 630,700 | — | — |