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
- 2012-12-13 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 | $36.81 | $41.69 | 1,052,600 | — | — |
| 2015-12-30 | $36.91 | $41.80 | 929,700 | — | — |
| 2015-12-29 | $36.60 | $41.45 | 732,200 | — | — |
| 2015-12-28 | $35.96 | $40.72 | 1,269,100 | — | — |
| 2015-12-24 | $36.72 | $41.58 | 648,700 | — | — |
| 2015-12-23 | $36.56 | $41.40 | 1,157,700 | — | — |
| 2015-12-22 | $36.41 | $41.23 | 849,700 | — | — |
| 2015-12-21 | $35.99 | $40.76 | 980,200 | — | — |
| 2015-12-18 | $35.68 | $40.41 | 2,480,200 | — | — |
| 2015-12-17 | $36.89 | $41.78 | 4,391,400 | — | — |
| 2015-12-16 | $35.88 | $40.63 | 1,985,300 | — | — |
| 2015-12-15 | $34.48 | $39.05 | 2,932,900 | — | — |
| 2015-12-14 | $34.10 | $38.62 | 3,013,000 | — | — |
| 2015-12-11 | $36.18 | $40.97 | 2,124,900 | — | — |
| 2015-12-10 | $37.26 | $42.20 | 2,051,000 | — | — |
| 2015-12-09 | $37.51 | $42.48 | 2,116,700 | — | — |
| 2015-12-08 | $38.10 | $43.15 | 2,629,100 | — | — |
| 2015-12-07 | $38.11 | $43.16 | 2,391,200 | — | — |
| 2015-12-04 | $38.70 | $43.83 | 1,742,600 | — | — |
| 2015-12-03 | $38.43 | $43.52 | 1,802,700 | — | — |
| 2015-12-02 | $39.85 | $45.13 | 1,929,400 | — | — |
| 2015-12-01 | $40.43 | $45.79 | 1,615,900 | — | — |
| 2015-11-30 | $40.49 | $45.85 | 1,673,900 | — | — |
| 2015-11-27 | $41.48 | $46.97 | 812,800 | — | — |
| 2015-11-25 | $41.29 | $46.76 | 1,419,800 | — | — |
| 2015-11-24 | $40.94 | $46.36 | 2,193,700 | — | — |
| 2015-11-23 | $40.12 | $45.43 | 2,298,900 | — | — |
| 2015-11-20 | $38.27 | $43.34 | 1,727,200 | — | — |
| 2015-11-19 | $38.05 | $43.09 | 1,498,600 | — | — |
| 2015-11-18 | $38.15 | $43.20 | 3,967,100 | — | — |
| 2015-11-17 | $36.07 | $40.85 | 2,749,300 | — | — |
| 2015-11-16 | $34.38 | $38.93 | 1,345,000 | — | — |
| 2015-11-13 | $34.01 | $38.52 | 1,326,800 | — | — |
| 2015-11-12 | $33.84 | $38.32 | 1,766,700 | — | — |
| 2015-11-11 | $35.74 | $40.47 | 1,441,900 | — | — |
| 2015-11-10 | $35.98 | $40.75 | 1,196,300 | — | — |
| 2015-11-09 | $35.55 | $40.26 | 1,435,600 | — | — |
| 2015-11-06 | $35.51 | $40.21 | 1,709,600 | — | — |
| 2015-11-05 | $34.98 | $39.61 | 1,250,600 | — | — |
| 2015-11-04 | $35.12 | $39.43 | 1,692,200 | — | — |
| 2015-11-03 | $35.24 | $39.57 | 1,682,800 | — | — |
| 2015-11-02 | $34.46 | $38.69 | 2,138,800 | — | — |
| 2015-10-30 | $34.00 | $38.18 | 2,946,100 | — | — |
| 2015-10-29 | $33.49 | $37.60 | 2,997,200 | — | — |
| 2015-10-28 | $32.02 | $35.95 | 2,171,100 | — | — |
| 2015-10-27 | $30.89 | $34.68 | 1,536,700 | — | — |
| 2015-10-26 | $30.59 | $34.35 | 1,974,400 | — | — |
| 2015-10-23 | $30.23 | $33.94 | 1,344,900 | — | — |
| 2015-10-22 | $30.05 | $33.74 | 2,089,900 | — | — |
| 2015-10-21 | $30.05 | $33.74 | 2,238,100 | — | — |
| 2015-10-20 | $30.86 | $34.65 | 2,602,300 | — | — |
| 2015-10-19 | $32.11 | $36.05 | 1,179,400 | — | — |
| 2015-10-16 | $33.66 | $37.79 | 1,618,700 | — | — |
| 2015-10-15 | $33.42 | $37.52 | 2,203,800 | — | — |
| 2015-10-14 | $32.17 | $36.12 | 2,252,100 | — | — |
| 2015-10-13 | $32.19 | $36.14 | 2,128,000 | — | — |
| 2015-10-12 | $33.31 | $37.40 | 1,660,700 | — | — |
| 2015-10-09 | $32.95 | $37.00 | 2,197,800 | — | — |
| 2015-10-08 | $33.81 | $37.96 | 3,305,500 | — | — |
| 2015-10-07 | $31.92 | $35.84 | 10,406,600 | — | — |
| 2015-10-06 | $32.06 | $36.00 | 7,039,800 | — | — |
| 2015-10-05 | $31.33 | $35.18 | 1,761,300 | — | — |
| 2015-10-02 | $30.69 | $34.46 | 3,098,500 | — | — |
| 2015-10-01 | $31.40 | $35.26 | 6,907,300 | — | — |
| 2015-09-30 | $28.23 | $31.70 | 1,652,400 | — | — |
| 2015-09-29 | $27.62 | $31.01 | 2,010,200 | — | — |
| 2015-09-28 | $27.04 | $30.36 | 1,904,200 | — | — |
| 2015-09-25 | $28.24 | $31.71 | 1,612,200 | — | — |
| 2015-09-24 | $27.47 | $30.84 | 1,380,300 | — | — |
| 2015-09-23 | $26.80 | $30.09 | 1,373,900 | — | — |
| 2015-09-22 | $26.34 | $29.57 | 1,653,300 | — | — |
| 2015-09-21 | $26.27 | $29.50 | 1,655,000 | — | — |
| 2015-09-18 | $26.78 | $30.07 | 1,882,500 | — | — |
| 2015-09-17 | $27.96 | $31.39 | 1,530,400 | — | — |
| 2015-09-16 | $27.33 | $30.69 | 1,988,300 | — | — |
| 2015-09-15 | $28.28 | $31.75 | 1,225,100 | — | — |
| 2015-09-14 | $28.25 | $31.72 | 1,466,300 | — | — |
| 2015-09-11 | $30.21 | $33.92 | 1,373,700 | — | — |
| 2015-09-10 | $30.05 | $33.74 | 1,167,300 | — | — |
| 2015-09-09 | $29.91 | $33.58 | 1,963,400 | — | — |
| 2015-09-08 | $29.66 | $33.30 | 1,017,300 | — | — |
| 2015-09-04 | $28.58 | $32.09 | 1,433,300 | — | — |
| 2015-09-03 | $28.82 | $32.36 | 1,422,800 | — | — |
| 2015-09-02 | $28.84 | $32.38 | 1,143,100 | — | — |
| 2015-09-01 | $28.75 | $32.28 | 1,641,100 | — | — |
| 2015-08-31 | $29.92 | $33.59 | 1,365,200 | — | — |
| 2015-08-28 | $29.38 | $32.99 | 2,689,800 | — | — |
| 2015-08-27 | $28.52 | $32.02 | 1,968,800 | — | — |
| 2015-08-26 | $28.72 | $32.25 | 1,879,900 | — | — |
| 2015-08-25 | $28.10 | $31.55 | 1,648,700 | — | — |
| 2015-08-24 | $29.15 | $32.73 | 3,096,100 | — | — |
| 2015-08-21 | $31.05 | $34.86 | 3,684,300 | — | — |
| 2015-08-20 | $34.98 | $39.28 | 768,200 | — | — |
| 2015-08-19 | $35.83 | $40.23 | 907,500 | — | — |
| 2015-08-18 | $36.25 | $40.70 | 1,084,100 | — | — |
| 2015-08-17 | $36.59 | $41.08 | 1,576,000 | — | — |
| 2015-08-14 | $34.92 | $39.21 | 1,143,200 | — | — |
| 2015-08-13 | $35.24 | $39.57 | 1,535,000 | — | — |
| 2015-08-12 | $35.28 | $39.61 | 2,194,100 | — | — |
| 2015-08-11 | $34.53 | $38.77 | 2,104,900 | — | — |
| 2015-08-10 | $33.50 | $37.61 | 1,277,600 | — | — |
| 2015-08-07 | $31.81 | $35.72 | 1,246,400 | — | — |
| 2015-08-06 | $31.71 | $35.60 | 1,291,600 | — | — |
| 2015-08-05 | $31.34 | $34.85 | 1,713,300 | — | — |
| 2015-08-04 | $30.97 | $34.44 | 1,081,600 | — | — |
| 2015-08-03 | $30.61 | $34.04 | 1,635,600 | — | — |
| 2015-07-31 | $31.57 | $35.11 | 2,483,900 | — | — |
| 2015-07-30 | $29.70 | $33.03 | 2,155,900 | — | — |
| 2015-07-29 | $29.88 | $33.23 | 1,584,300 | — | — |
| 2015-07-28 | $29.56 | $32.87 | 1,175,500 | — | — |
| 2015-07-27 | $29.12 | $32.38 | 939,600 | — | — |
| 2015-07-24 | $30.06 | $33.43 | 1,019,100 | — | — |
| 2015-07-23 | $29.84 | $33.18 | 948,700 | — | — |
| 2015-07-22 | $30.76 | $34.21 | 902,000 | — | — |
| 2015-07-21 | $30.90 | $34.36 | 959,000 | — | — |
| 2015-07-20 | $30.79 | $34.24 | 1,011,300 | — | — |
| 2015-07-17 | $31.19 | $34.68 | 1,214,000 | — | — |
| 2015-07-16 | $31.60 | $35.14 | 1,194,600 | — | — |
| 2015-07-15 | $30.66 | $34.10 | 1,404,800 | — | — |
| 2015-07-14 | $32.08 | $35.67 | 1,690,000 | — | — |
| 2015-07-13 | $31.53 | $35.06 | 1,756,900 | — | — |
| 2015-07-10 | $31.10 | $34.58 | 1,753,800 | — | — |
| 2015-07-09 | $29.93 | $33.28 | 1,541,600 | — | — |
| 2015-07-08 | $29.95 | $33.31 | 2,142,500 | — | — |
| 2015-07-07 | $30.76 | $34.21 | 1,789,400 | — | — |
| 2015-07-06 | $30.24 | $33.63 | 2,482,400 | — | — |
| 2015-07-02 | $29.68 | $33.01 | 1,561,400 | — | — |
| 2015-07-01 | $29.54 | $32.85 | 2,020,900 | — | — |
| 2015-06-30 | $28.42 | $31.60 | 1,621,000 | — | — |
| 2015-06-29 | $27.98 | $31.12 | 1,201,900 | — | — |
| 2015-06-26 | $28.61 | $31.82 | 2,132,800 | — | — |
| 2015-06-25 | $28.57 | $31.77 | 1,150,100 | — | — |
| 2015-06-24 | $28.81 | $32.04 | 1,166,400 | — | — |
| 2015-06-23 | $28.93 | $32.17 | 1,500,200 | — | — |
| 2015-06-22 | $28.79 | $32.02 | 1,496,800 | — | — |
| 2015-06-19 | $29.06 | $32.32 | 3,721,400 | — | — |
| 2015-06-18 | $29.97 | $33.33 | 5,782,500 | — | — |
| 2015-06-17 | $26.40 | $29.36 | 1,084,600 | — | — |
| 2015-06-16 | $26.15 | $29.08 | 1,106,200 | — | — |
| 2015-06-15 | $26.27 | $29.21 | 878,500 | — | — |
| 2015-06-12 | $26.69 | $29.68 | 730,700 | — | — |
| 2015-06-11 | $27.36 | $30.43 | 967,100 | — | — |
| 2015-06-10 | $26.75 | $29.75 | 1,458,500 | — | — |
| 2015-06-09 | $26.49 | $29.46 | 1,464,600 | — | — |
| 2015-06-08 | $27.14 | $30.18 | 1,456,100 | — | — |
| 2015-06-05 | $26.96 | $29.98 | 1,797,900 | — | — |
| 2015-06-04 | $25.96 | $28.87 | 1,227,200 | — | — |
| 2015-06-03 | $26.00 | $28.91 | 1,515,100 | — | — |
| 2015-06-02 | $26.33 | $29.28 | 1,242,700 | — | — |
| 2015-06-01 | $26.45 | $29.41 | 1,096,600 | — | — |
| 2015-05-29 | $26.82 | $29.83 | 2,330,600 | — | — |
| 2015-05-28 | $26.85 | $29.86 | 1,086,000 | — | — |
| 2015-05-27 | $26.92 | $29.94 | 1,612,900 | — | — |
| 2015-05-26 | $26.75 | $29.75 | 1,066,800 | — | — |
| 2015-05-22 | $27.43 | $30.50 | 818,700 | — | — |
| 2015-05-21 | $27.20 | $30.25 | 1,207,200 | — | — |
| 2015-05-20 | $27.36 | $30.43 | 878,800 | — | — |
| 2015-05-19 | $27.60 | $30.69 | 1,020,800 | — | — |
| 2015-05-18 | $27.93 | $31.06 | 875,200 | — | — |
| 2015-05-15 | $27.75 | $30.86 | 862,900 | — | — |
| 2015-05-14 | $28.18 | $31.34 | 1,244,800 | — | — |
| 2015-05-13 | $27.46 | $30.54 | 1,093,700 | — | — |
| 2015-05-12 | $26.93 | $29.95 | 961,400 | — | — |
| 2015-05-11 | $27.47 | $30.55 | 1,434,400 | — | — |
| 2015-05-08 | $27.74 | $30.85 | 1,222,300 | — | — |
| 2015-05-07 | $27.20 | $30.25 | 1,229,900 | — | — |
| 2015-05-06 | $27.38 | $30.11 | 1,830,900 | — | — |
| 2015-05-05 | $27.60 | $30.36 | 2,476,900 | — | — |
| 2015-05-04 | $27.77 | $30.54 | 1,676,000 | — | — |
| 2015-05-01 | $28.59 | $31.45 | 1,691,300 | — | — |
| 2015-04-30 | $28.38 | $31.21 | 2,937,800 | — | — |
| 2015-04-29 | $28.96 | $31.85 | 1,956,300 | — | — |
| 2015-04-28 | $29.24 | $32.16 | 1,137,200 | — | — |
| 2015-04-27 | $29.66 | $32.62 | 1,432,500 | — | — |
| 2015-04-24 | $29.65 | $32.61 | 979,700 | — | — |
| 2015-04-23 | $28.83 | $31.71 | 1,173,800 | — | — |
| 2015-04-22 | $29.60 | $32.56 | 1,550,400 | — | — |
| 2015-04-21 | $29.20 | $32.12 | 2,114,100 | — | — |
| 2015-04-20 | $28.30 | $31.13 | 1,202,000 | — | — |
| 2015-04-17 | $28.13 | $30.94 | 1,027,900 | — | — |
| 2015-04-16 | $28.40 | $31.24 | 1,239,400 | — | — |
| 2015-04-15 | $28.27 | $31.09 | 1,308,800 | — | — |
| 2015-04-14 | $28.55 | $31.40 | 1,016,200 | — | — |
| 2015-04-13 | $28.41 | $31.25 | 2,248,100 | — | — |
| 2015-04-10 | $29.35 | $32.28 | 1,323,000 | — | — |
| 2015-04-09 | $29.19 | $32.11 | 2,238,100 | — | — |
| 2015-04-08 | $29.85 | $32.83 | 2,014,700 | — | — |
| 2015-04-07 | $29.86 | $32.84 | 4,515,500 | — | — |
| 2015-04-06 | $32.02 | $35.22 | 1,709,000 | — | — |
| 2015-04-02 | $32.08 | $35.28 | 2,201,000 | — | — |
| 2015-04-01 | $33.98 | $37.37 | 1,409,200 | — | — |
| 2015-03-31 | $33.92 | $37.31 | 1,115,500 | — | — |
| 2015-03-30 | $34.21 | $37.63 | 2,111,200 | — | — |
| 2015-03-27 | $32.62 | $35.88 | 1,287,400 | — | — |
| 2015-03-26 | $32.95 | $36.24 | 1,418,100 | — | — |
| 2015-03-25 | $33.36 | $36.69 | 1,722,000 | — | — |
| 2015-03-24 | $32.27 | $35.49 | 1,109,300 | — | — |
| 2015-03-23 | $32.22 | $35.44 | 1,516,100 | — | — |
| 2015-03-20 | $32.09 | $35.29 | 1,973,300 | — | — |
| 2015-03-19 | $31.72 | $34.89 | 899,300 | — | — |
| 2015-03-18 | $31.55 | $34.70 | 905,200 | — | — |
| 2015-03-17 | $30.91 | $34.00 | 949,600 | — | — |
| 2015-03-16 | $30.81 | $33.89 | 1,172,000 | — | — |
| 2015-03-13 | $30.01 | $33.01 | 1,229,100 | — | — |
| 2015-03-12 | $29.62 | $32.58 | 1,239,900 | — | — |
| 2015-03-11 | $29.68 | $32.64 | 1,745,400 | — | — |
| 2015-03-10 | $29.13 | $32.04 | 2,553,900 | — | — |
| 2015-03-09 | $29.23 | $32.15 | 3,568,400 | — | — |
| 2015-03-06 | $29.59 | $32.54 | 1,086,700 | — | — |
| 2015-03-05 | $30.69 | $33.75 | 656,400 | — | — |
| 2015-03-04 | $30.38 | $33.41 | 1,106,900 | — | — |
| 2015-03-03 | $30.69 | $33.75 | 1,384,200 | — | — |
| 2015-03-02 | $30.17 | $33.18 | 1,891,900 | — | — |
| 2015-02-27 | $31.17 | $34.28 | 1,709,900 | — | — |
| 2015-02-26 | $31.94 | $35.13 | 1,515,600 | — | — |
| 2015-02-25 | $31.65 | $34.81 | 688,500 | — | — |
| 2015-02-24 | $31.41 | $34.55 | 637,800 | — | — |
| 2015-02-23 | $31.70 | $34.87 | 1,514,300 | — | — |
| 2015-02-20 | $30.91 | $34.00 | 1,392,600 | — | — |
| 2015-02-19 | $30.80 | $33.88 | 1,723,700 | — | — |
| 2015-02-18 | $30.26 | $32.95 | 2,771,000 | — | — |
| 2015-02-17 | $29.98 | $32.65 | 2,686,300 | — | — |
| 2015-02-13 | $30.18 | $32.86 | 2,153,400 | — | — |
| 2015-02-12 | $29.91 | $32.57 | 2,437,700 | — | — |
| 2015-02-11 | $28.42 | $30.95 | 1,869,500 | — | — |
| 2015-02-10 | $29.00 | $31.58 | 1,335,400 | — | — |
| 2015-02-09 | $28.67 | $31.22 | 1,406,200 | — | — |
| 2015-02-06 | $28.47 | $31.00 | 1,414,600 | — | — |
| 2015-02-05 | $28.61 | $31.16 | 1,238,400 | — | — |
| 2015-02-04 | $28.10 | $30.60 | 1,903,500 | — | — |
| 2015-02-03 | $28.53 | $31.07 | 4,509,500 | — | — |
| 2015-02-02 | $28.25 | $30.76 | 1,419,400 | — | — |
| 2015-01-30 | $28.10 | $30.60 | 1,320,500 | — | — |
| 2015-01-29 | $27.85 | $30.33 | 2,095,000 | — | — |
| 2015-01-28 | $28.11 | $30.61 | 1,709,400 | — | — |
| 2015-01-27 | $27.53 | $29.98 | 959,800 | — | — |
| 2015-01-26 | $27.43 | $29.87 | 1,226,500 | — | — |
| 2015-01-23 | $27.36 | $29.79 | 1,995,300 | — | — |
| 2015-01-22 | $26.52 | $28.88 | 2,455,800 | — | — |
| 2015-01-21 | $25.55 | $27.82 | 1,149,600 | — | — |
| 2015-01-20 | $24.63 | $26.82 | 1,194,200 | — | — |
| 2015-01-16 | $24.42 | $26.59 | 2,011,600 | — | — |
| 2015-01-15 | $22.95 | $24.99 | 2,757,100 | — | — |
| 2015-01-14 | $23.83 | $25.95 | 1,782,100 | — | — |
| 2015-01-13 | $24.04 | $26.18 | 1,947,400 | — | — |
| 2015-01-12 | $24.74 | $26.94 | 1,195,700 | — | — |
| 2015-01-09 | $25.22 | $27.46 | 1,414,600 | — | — |
| 2015-01-08 | $25.49 | $27.76 | 2,046,200 | — | — |
| 2015-01-07 | $24.44 | $26.61 | 1,323,100 | — | — |
| 2015-01-06 | $24.49 | $26.67 | 2,087,800 | — | — |
| 2015-01-05 | $24.95 | $27.17 | 1,834,300 | — | — |
| 2015-01-02 | $26.45 | $28.80 | 967,800 | — | — |