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
- 2005-12-05 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 | $47.13 | $60.20 | 3,163,600 | — | — |
| 2015-12-30 | $46.76 | $59.73 | 1,990,200 | — | — |
| 2015-12-29 | $47.29 | $60.40 | 2,523,400 | — | — |
| 2015-12-28 | $46.83 | $59.82 | 2,995,600 | — | — |
| 2015-12-24 | $47.44 | $60.59 | 2,025,700 | — | — |
| 2015-12-23 | $47.23 | $60.33 | 4,171,600 | — | — |
| 2015-12-22 | $46.61 | $59.53 | 4,706,700 | — | — |
| 2015-12-21 | $45.79 | $58.49 | 2,828,900 | — | — |
| 2015-12-18 | $45.66 | $58.32 | 6,537,500 | — | — |
| 2015-12-17 | $46.52 | $59.42 | 3,019,500 | — | — |
| 2015-12-16 | $47.50 | $60.67 | 4,698,600 | — | — |
| 2015-12-15 | $46.83 | $59.82 | 3,449,700 | — | — |
| 2015-12-14 | $46.34 | $59.19 | 5,453,800 | — | — |
| 2015-12-11 | $46.84 | $59.83 | 6,294,200 | — | — |
| 2015-12-10 | $48.53 | $61.99 | 3,484,900 | — | — |
| 2015-12-09 | $48.36 | $61.77 | 5,156,500 | — | — |
| 2015-12-08 | $49.84 | $63.47 | 4,178,900 | — | — |
| 2015-12-07 | $50.45 | $64.25 | 4,531,100 | — | — |
| 2015-12-04 | $50.01 | $63.69 | 4,005,300 | — | — |
| 2015-12-03 | $49.33 | $62.82 | 6,249,900 | — | — |
| 2015-12-02 | $50.05 | $63.74 | 6,009,800 | — | — |
| 2015-12-01 | $51.10 | $65.07 | 5,217,000 | — | — |
| 2015-11-30 | $50.48 | $64.28 | 4,352,500 | — | — |
| 2015-11-27 | $50.75 | $64.63 | 3,470,500 | — | — |
| 2015-11-25 | $50.98 | $64.92 | 3,954,500 | — | — |
| 2015-11-24 | $50.54 | $64.36 | 5,066,900 | — | — |
| 2015-11-23 | $50.98 | $64.92 | 4,717,800 | — | — |
| 2015-11-20 | $51.69 | $65.82 | 4,299,600 | — | — |
| 2015-11-19 | $51.75 | $65.90 | 4,641,100 | — | — |
| 2015-11-18 | $51.31 | $65.34 | 4,684,500 | — | — |
| 2015-11-17 | $50.78 | $64.67 | 3,628,100 | — | — |
| 2015-11-16 | $50.94 | $64.87 | 4,750,600 | — | — |
| 2015-11-13 | $49.88 | $63.52 | 4,225,100 | — | — |
| 2015-11-12 | $50.36 | $64.13 | 5,798,800 | — | — |
| 2015-11-11 | $50.31 | $64.07 | 7,736,200 | — | — |
| 2015-11-10 | $49.75 | $63.35 | 7,263,100 | — | — |
| 2015-11-09 | $48.54 | $61.81 | 4,588,700 | — | — |
| 2015-11-06 | $48.64 | $61.94 | 6,796,100 | — | — |
| 2015-11-05 | $47.77 | $60.83 | 8,536,400 | — | — |
| 2015-11-04 | $47.95 | $61.06 | 22,368,600 | — | — |
| 2015-11-03 | $48.24 | $61.43 | 7,681,200 | — | — |
| 2015-11-02 | $47.87 | $60.96 | 8,798,600 | — | — |
| 2015-10-30 | $46.52 | $59.24 | 6,026,100 | — | — |
| 2015-10-29 | $46.62 | $59.37 | 10,102,500 | — | — |
| 2015-10-28 | $45.49 | $57.93 | 6,912,400 | — | — |
| 2015-10-27 | $44.50 | $56.67 | 5,990,300 | — | — |
| 2015-10-26 | $44.36 | $56.49 | 4,125,300 | — | — |
| 2015-10-23 | $44.49 | $56.66 | 9,426,200 | — | — |
| 2015-10-22 | $43.21 | $55.03 | 16,162,100 | — | — |
| 2015-10-21 | $43.18 | $54.99 | 5,819,700 | — | — |
| 2015-10-20 | $43.95 | $55.97 | 6,700,400 | — | — |
| 2015-10-19 | $42.92 | $54.66 | 4,077,800 | — | — |
| 2015-10-16 | $43.18 | $54.99 | 3,753,800 | — | — |
| 2015-10-15 | $43.16 | $54.96 | 3,544,600 | — | — |
| 2015-10-14 | $42.43 | $54.03 | 3,073,200 | — | — |
| 2015-10-13 | $42.34 | $53.92 | 3,407,300 | — | — |
| 2015-10-12 | $42.62 | $54.27 | 3,177,200 | — | — |
| 2015-10-09 | $43.13 | $54.92 | 6,337,900 | — | — |
| 2015-10-08 | $43.86 | $55.85 | 8,537,500 | — | — |
| 2015-10-07 | $42.41 | $54.01 | 7,958,100 | — | — |
| 2015-10-06 | $41.34 | $52.64 | 5,090,200 | — | — |
| 2015-10-05 | $41.64 | $53.03 | 7,506,700 | — | — |
| 2015-10-02 | $40.30 | $51.32 | 12,399,400 | — | — |
| 2015-10-01 | $39.47 | $50.26 | 7,932,700 | — | — |
| 2015-09-30 | $39.90 | $50.81 | 8,439,000 | — | — |
| 2015-09-29 | $38.97 | $49.63 | 8,279,700 | — | — |
| 2015-09-28 | $38.67 | $49.24 | 8,789,900 | — | — |
| 2015-09-25 | $40.77 | $51.92 | 6,323,600 | — | — |
| 2015-09-24 | $40.89 | $52.07 | 6,926,200 | — | — |
| 2015-09-23 | $41.67 | $53.06 | 3,909,100 | — | — |
| 2015-09-22 | $42.58 | $54.22 | 4,843,600 | — | — |
| 2015-09-21 | $42.88 | $54.61 | 3,576,600 | — | — |
| 2015-09-18 | $42.71 | $54.39 | 9,288,500 | — | — |
| 2015-09-17 | $43.42 | $55.29 | 4,437,800 | — | — |
| 2015-09-16 | $43.58 | $55.50 | 4,813,200 | — | — |
| 2015-09-15 | $43.76 | $55.73 | 5,084,500 | — | — |
| 2015-09-14 | $43.28 | $55.11 | 4,259,400 | — | — |
| 2015-09-11 | $43.93 | $55.94 | 5,837,400 | — | — |
| 2015-09-10 | $43.94 | $55.96 | 8,040,100 | — | — |
| 2015-09-09 | $43.51 | $55.41 | 6,196,600 | — | — |
| 2015-09-08 | $43.67 | $55.61 | 5,121,500 | — | — |
| 2015-09-04 | $42.92 | $54.47 | 5,029,000 | — | — |
| 2015-09-03 | $43.81 | $55.59 | 4,237,200 | — | — |
| 2015-09-02 | $44.29 | $56.20 | 5,180,300 | — | — |
| 2015-09-01 | $43.79 | $55.57 | 5,504,900 | — | — |
| 2015-08-31 | $45.24 | $57.41 | 5,119,000 | — | — |
| 2015-08-28 | $45.79 | $58.11 | 5,010,500 | — | — |
| 2015-08-27 | $45.26 | $57.43 | 5,580,200 | — | — |
| 2015-08-26 | $44.35 | $56.28 | 8,199,500 | — | — |
| 2015-08-25 | $43.27 | $54.91 | 10,690,200 | — | — |
| 2015-08-24 | $43.95 | $55.77 | 8,225,300 | — | — |
| 2015-08-21 | $45.09 | $57.22 | 7,892,000 | — | — |
| 2015-08-20 | $46.03 | $58.41 | 9,558,300 | — | — |
| 2015-08-19 | $48.52 | $61.57 | 3,476,100 | — | — |
| 2015-08-18 | $49.35 | $62.63 | 3,928,800 | — | — |
| 2015-08-17 | $50.03 | $63.49 | 2,918,900 | — | — |
| 2015-08-14 | $49.22 | $62.46 | 4,332,800 | — | — |
| 2015-08-13 | $50.05 | $63.51 | 4,970,900 | — | — |
| 2015-08-12 | $50.17 | $63.67 | 3,193,000 | — | — |
| 2015-08-11 | $50.29 | $63.82 | 3,741,200 | — | — |
| 2015-08-10 | $51.18 | $64.95 | 4,451,800 | — | — |
| 2015-08-07 | $50.34 | $63.88 | 9,149,400 | — | — |
| 2015-08-06 | $52.24 | $66.29 | 20,152,100 | — | — |
| 2015-08-05 | $50.42 | $63.98 | 12,661,600 | — | — |
| 2015-08-04 | $52.86 | $67.08 | 3,991,200 | — | — |
| 2015-08-03 | $53.03 | $67.29 | 3,180,100 | — | — |
| 2015-07-31 | $53.47 | $67.85 | 3,994,800 | — | — |
| 2015-07-30 | $53.20 | $67.51 | 3,375,800 | — | — |
| 2015-07-29 | $52.61 | $66.76 | 4,585,600 | — | — |
| 2015-07-28 | $52.75 | $66.94 | 3,908,500 | — | — |
| 2015-07-27 | $52.67 | $66.84 | 3,172,700 | — | — |
| 2015-07-24 | $53.04 | $67.31 | 3,856,600 | — | — |
| 2015-07-23 | $53.75 | $68.21 | 2,644,800 | — | — |
| 2015-07-22 | $54.13 | $68.69 | 2,897,300 | — | — |
| 2015-07-21 | $54.10 | $68.65 | 4,162,800 | — | — |
| 2015-07-20 | $54.09 | $68.64 | 7,256,600 | — | — |
| 2015-07-17 | $54.70 | $69.41 | 5,474,800 | — | — |
| 2015-07-16 | $55.45 | $70.37 | 2,801,900 | — | — |
| 2015-07-15 | $55.37 | $70.26 | 3,127,000 | — | — |
| 2015-07-14 | $55.40 | $70.30 | 3,202,900 | — | — |
| 2015-07-13 | $55.54 | $70.48 | 4,667,500 | — | — |
| 2015-07-10 | $54.85 | $69.60 | 4,127,800 | — | — |
| 2015-07-09 | $54.25 | $68.84 | 6,978,100 | — | — |
| 2015-07-08 | $54.28 | $68.88 | 5,715,600 | — | — |
| 2015-07-07 | $55.58 | $70.53 | 5,679,400 | — | — |
| 2015-07-06 | $54.89 | $69.66 | 4,243,900 | — | — |
| 2015-07-02 | $55.52 | $70.45 | 2,634,600 | — | — |
| 2015-07-01 | $55.93 | $70.98 | 3,570,200 | — | — |
| 2015-06-30 | $55.50 | $70.43 | 4,208,500 | — | — |
| 2015-06-29 | $55.33 | $70.21 | 4,763,400 | — | — |
| 2015-06-26 | $57.00 | $72.33 | 4,212,100 | — | — |
| 2015-06-25 | $57.13 | $72.50 | 5,513,700 | — | — |
| 2015-06-24 | $56.77 | $72.04 | 4,560,900 | — | — |
| 2015-06-23 | $58.09 | $73.72 | 2,756,700 | — | — |
| 2015-06-22 | $58.34 | $74.03 | 2,237,400 | — | — |
| 2015-06-19 | $58.06 | $73.68 | 4,050,800 | — | — |
| 2015-06-18 | $58.51 | $74.25 | 3,087,400 | — | — |
| 2015-06-17 | $58.00 | $73.60 | 4,115,900 | — | — |
| 2015-06-16 | $57.69 | $73.21 | 3,490,400 | — | — |
| 2015-06-15 | $58.14 | $73.78 | 3,556,600 | — | — |
| 2015-06-12 | $58.49 | $74.22 | 3,563,700 | — | — |
| 2015-06-11 | $58.77 | $74.58 | 5,637,000 | — | — |
| 2015-06-10 | $59.49 | $75.49 | 5,299,100 | — | — |
| 2015-06-09 | $59.85 | $75.95 | 2,964,800 | — | — |
| 2015-06-08 | $60.28 | $76.50 | 2,916,100 | — | — |
| 2015-06-05 | $61.33 | $77.64 | 2,918,200 | — | — |
| 2015-06-04 | $61.74 | $78.16 | 3,387,100 | — | — |
| 2015-06-03 | $62.22 | $78.76 | 4,915,500 | — | — |
| 2015-06-02 | $61.65 | $78.04 | 2,872,300 | — | — |
| 2015-06-01 | $61.50 | $77.85 | 3,417,700 | — | — |
| 2015-05-29 | $61.72 | $78.13 | 3,386,100 | — | — |
| 2015-05-28 | $62.03 | $78.52 | 3,659,700 | — | — |
| 2015-05-27 | $62.65 | $79.31 | 5,527,000 | — | — |
| 2015-05-26 | $60.68 | $76.81 | 3,269,000 | — | — |
| 2015-05-22 | $61.59 | $77.97 | 1,631,600 | — | — |
| 2015-05-21 | $61.81 | $78.24 | 2,272,400 | — | — |
| 2015-05-20 | $61.08 | $77.32 | 2,193,000 | — | — |
| 2015-05-19 | $60.70 | $76.84 | 2,531,000 | — | — |
| 2015-05-18 | $60.78 | $76.94 | 2,635,900 | — | — |
| 2015-05-15 | $59.95 | $75.89 | 2,853,700 | — | — |
| 2015-05-14 | $59.64 | $75.50 | 2,447,700 | — | — |
| 2015-05-13 | $59.72 | $75.60 | 3,520,400 | — | — |
| 2015-05-12 | $59.72 | $75.60 | 4,536,000 | — | — |
| 2015-05-11 | $59.67 | $75.54 | 5,981,200 | — | — |
| 2015-05-08 | $60.82 | $76.99 | 9,050,700 | — | — |
| 2015-05-07 | $61.22 | $77.50 | 5,040,800 | — | — |
| 2015-05-06 | $61.12 | $77.37 | 3,345,300 | — | — |
| 2015-05-05 | $61.77 | $78.19 | 3,475,200 | — | — |
| 2015-05-04 | $62.62 | $79.27 | 2,656,400 | — | — |
| 2015-05-01 | $62.63 | $79.28 | 2,614,400 | — | — |
| 2015-04-30 | $62.13 | $78.65 | 3,382,300 | — | — |
| 2015-04-29 | $62.77 | $79.46 | 4,079,600 | — | — |
| 2015-04-28 | $61.60 | $77.98 | 2,932,700 | — | — |
| 2015-04-27 | $61.70 | $78.11 | 3,589,900 | — | — |
| 2015-04-24 | $62.72 | $79.40 | 3,816,800 | — | — |
| 2015-04-23 | $61.63 | $78.02 | 2,640,000 | — | — |
| 2015-04-22 | $61.57 | $77.94 | 1,594,200 | — | — |
| 2015-04-21 | $61.48 | $77.83 | 2,025,500 | — | — |
| 2015-04-20 | $61.20 | $77.47 | 1,915,800 | — | — |
| 2015-04-17 | $60.68 | $76.81 | 3,899,500 | — | — |
| 2015-04-16 | $61.78 | $78.21 | 3,493,100 | — | — |
| 2015-04-15 | $61.66 | $78.06 | 2,747,100 | — | — |
| 2015-04-14 | $61.50 | $77.85 | 2,345,500 | — | — |
| 2015-04-13 | $61.32 | $77.62 | 2,607,200 | — | — |
| 2015-04-10 | $61.60 | $77.98 | 2,789,500 | — | — |
| 2015-04-09 | $61.20 | $77.47 | 2,954,200 | — | — |
| 2015-04-08 | $61.27 | $77.56 | 3,739,600 | — | — |
| 2015-04-07 | $60.88 | $77.07 | 2,702,900 | — | — |
| 2015-04-06 | $60.89 | $77.08 | 4,440,100 | — | — |
| 2015-04-02 | $61.16 | $77.42 | 9,528,400 | — | — |
| 2015-04-01 | $59.62 | $75.47 | 7,795,800 | — | — |
| 2015-03-31 | $60.63 | $76.75 | 6,534,800 | — | — |
| 2015-03-30 | $61.87 | $78.32 | 3,950,200 | — | — |
| 2015-03-27 | $61.21 | $77.49 | 7,933,300 | — | — |
| 2015-03-26 | $61.00 | $77.22 | 4,606,100 | — | — |
| 2015-03-25 | $61.51 | $77.87 | 4,488,700 | — | — |
| 2015-03-24 | $62.38 | $78.97 | 3,789,100 | — | — |
| 2015-03-23 | $62.68 | $79.35 | 4,033,800 | — | — |
| 2015-03-20 | $63.35 | $80.19 | 9,595,800 | — | — |
| 2015-03-19 | $62.63 | $79.28 | 4,105,400 | — | — |
| 2015-03-18 | $63.11 | $79.89 | 5,385,900 | — | — |
| 2015-03-17 | $61.77 | $78.19 | 4,219,100 | — | — |
| 2015-03-16 | $62.08 | $78.59 | 3,985,000 | — | — |
| 2015-03-13 | $60.93 | $77.13 | 4,290,400 | — | — |
| 2015-03-12 | $61.65 | $78.04 | 6,178,300 | — | — |
| 2015-03-11 | $59.59 | $75.43 | 3,967,200 | — | — |
| 2015-03-10 | $59.43 | $75.23 | 4,620,000 | — | — |
| 2015-03-09 | $60.51 | $76.60 | 6,373,400 | — | — |
| 2015-03-06 | $60.59 | $76.51 | 5,583,800 | — | — |
| 2015-03-05 | $61.55 | $77.72 | 6,736,600 | — | — |
| 2015-03-04 | $62.46 | $78.87 | 5,399,300 | — | — |
| 2015-03-03 | $62.80 | $79.30 | 10,016,000 | — | — |
| 2015-03-02 | $61.75 | $77.98 | 10,733,800 | — | — |
| 2015-02-27 | $59.10 | $74.63 | 6,354,800 | — | — |
| 2015-02-26 | $59.14 | $74.68 | 4,135,500 | — | — |
| 2015-02-25 | $59.78 | $75.49 | 5,842,900 | — | — |
| 2015-02-24 | $59.40 | $75.01 | 3,599,300 | — | — |
| 2015-02-23 | $59.67 | $75.35 | 4,284,200 | — | — |
| 2015-02-20 | $59.50 | $75.13 | 5,350,800 | — | — |
| 2015-02-19 | $59.54 | $75.18 | 5,433,000 | — | — |
| 2015-02-18 | $59.81 | $75.53 | 4,773,800 | — | — |
| 2015-02-17 | $60.20 | $76.02 | 6,887,300 | — | — |
| 2015-02-13 | $59.83 | $75.55 | 16,696,400 | — | — |
| 2015-02-12 | $57.77 | $72.95 | 6,909,200 | — | — |
| 2015-02-11 | $56.75 | $71.66 | 5,504,600 | — | — |
| 2015-02-10 | $57.00 | $71.98 | 6,300,200 | — | — |
| 2015-02-09 | $56.76 | $71.67 | 5,431,100 | — | — |
| 2015-02-06 | $56.74 | $71.65 | 8,184,600 | — | — |
| 2015-02-05 | $56.00 | $70.71 | 7,003,100 | — | — |
| 2015-02-04 | $56.74 | $71.65 | 5,416,800 | — | — |
| 2015-02-03 | $56.92 | $71.88 | 4,108,900 | — | — |
| 2015-02-02 | $55.37 | $69.92 | 4,967,900 | — | — |
| 2015-01-30 | $54.81 | $69.21 | 5,435,800 | — | — |
| 2015-01-29 | $55.72 | $70.36 | 8,253,800 | — | — |
| 2015-01-28 | $56.29 | $71.08 | 5,747,400 | — | — |
| 2015-01-27 | $57.08 | $72.08 | 5,595,200 | — | — |
| 2015-01-26 | $57.06 | $72.05 | 5,830,800 | — | — |
| 2015-01-23 | $55.88 | $70.56 | 4,805,100 | — | — |
| 2015-01-22 | $56.73 | $71.64 | 7,611,400 | — | — |
| 2015-01-21 | $56.19 | $70.95 | 6,127,400 | — | — |
| 2015-01-20 | $55.47 | $70.05 | 8,010,300 | — | — |
| 2015-01-16 | $55.56 | $70.16 | 10,710,300 | — | — |
| 2015-01-15 | $53.55 | $67.62 | 4,580,500 | — | — |
| 2015-01-14 | $54.47 | $68.78 | 7,631,000 | — | — |
| 2015-01-13 | $55.60 | $70.21 | 7,808,600 | — | — |
| 2015-01-12 | $54.85 | $69.26 | 5,486,300 | — | — |
| 2015-01-09 | $54.56 | $68.90 | 8,410,500 | — | — |
| 2015-01-08 | $53.74 | $67.86 | 5,910,400 | — | — |
| 2015-01-07 | $53.11 | $67.07 | 5,394,700 | — | — |
| 2015-01-06 | $53.19 | $67.17 | 5,231,000 | — | — |
| 2015-01-05 | $54.26 | $68.52 | 4,762,800 | — | — |
| 2015-01-02 | $54.79 | $69.19 | 4,328,900 | — | — |