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
- 1994-09-13 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 | $40.70 | $41.45 | 2,613,090 | — | — |
| 2015-12-30 | $40.70 | $41.45 | 1,210,130 | — | — |
| 2015-12-29 | $40.90 | $41.65 | 1,802,500 | — | — |
| 2015-12-28 | $40.70 | $41.45 | 1,954,080 | — | — |
| 2015-12-24 | $40.90 | $41.65 | 1,786,240 | — | — |
| 2015-12-23 | $40.70 | $41.45 | 2,637,580 | — | — |
| 2015-12-22 | $40.20 | $40.94 | 1,830,330 | — | — |
| 2015-12-21 | $40.00 | $40.74 | 1,735,800 | — | — |
| 2015-12-18 | $39.90 | $40.63 | 4,397,160 | — | — |
| 2015-12-17 | $40.20 | $40.94 | 2,358,450 | — | — |
| 2015-12-16 | $40.90 | $41.65 | 2,537,940 | — | — |
| 2015-12-15 | $40.70 | $41.45 | 5,980,780 | — | — |
| 2015-12-14 | $40.00 | $40.74 | 2,975,470 | — | — |
| 2015-12-11 | $40.10 | $40.84 | 4,227,640 | — | — |
| 2015-12-10 | $40.60 | $41.35 | 2,266,180 | — | — |
| 2015-12-09 | $40.10 | $40.84 | 2,537,230 | — | — |
| 2015-12-08 | $40.00 | $40.74 | 2,529,400 | — | — |
| 2015-12-07 | $40.40 | $41.14 | 2,381,190 | — | — |
| 2015-12-04 | $40.90 | $41.65 | 2,278,830 | — | — |
| 2015-12-03 | $40.60 | $41.35 | 3,314,170 | — | — |
| 2015-12-02 | $41.10 | $41.86 | 1,878,340 | — | — |
| 2015-12-01 | $41.60 | $42.36 | 2,333,400 | — | — |
| 2015-11-30 | $41.10 | $41.86 | 2,332,540 | — | — |
| 2015-11-27 | $41.40 | $42.16 | 826,840 | — | — |
| 2015-11-25 | $41.20 | $41.96 | 1,120,360 | — | — |
| 2015-11-24 | $41.10 | $41.86 | 1,616,900 | — | — |
| 2015-11-23 | $41.40 | $42.16 | 1,878,440 | — | — |
| 2015-11-20 | $41.90 | $42.67 | 2,520,030 | — | — |
| 2015-11-19 | $41.50 | $42.26 | 2,019,110 | — | — |
| 2015-11-18 | $41.40 | $42.16 | 1,907,250 | — | — |
| 2015-11-17 | $40.80 | $41.55 | 2,210,430 | — | — |
| 2015-11-16 | $41.00 | $41.75 | 2,006,030 | — | — |
| 2015-11-13 | $40.80 | $41.55 | 2,027,340 | — | — |
| 2015-11-12 | $41.10 | $41.86 | 4,709,840 | — | — |
| 2015-11-11 | $41.30 | $42.06 | 3,168,950 | — | — |
| 2015-11-10 | $41.40 | $42.16 | 2,615,910 | — | — |
| 2015-11-09 | $41.10 | $41.86 | 2,527,600 | — | — |
| 2015-11-06 | $41.00 | $41.75 | 2,537,030 | — | — |
| 2015-11-05 | $41.20 | $41.96 | 2,653,020 | — | — |
| 2015-11-04 | $41.60 | $42.36 | 2,866,690 | — | — |
| 2015-11-03 | $41.30 | $42.06 | 1,858,330 | — | — |
| 2015-11-02 | $41.30 | $42.06 | 2,548,210 | — | — |
| 2015-10-30 | $40.80 | $41.55 | 3,335,250 | — | — |
| 2015-10-29 | $41.30 | $42.06 | 3,065,540 | — | — |
| 2015-10-28 | $41.10 | $41.86 | 4,073,140 | — | — |
| 2015-10-27 | $40.80 | $41.55 | 2,895,480 | — | — |
| 2015-10-26 | $40.80 | $41.55 | 3,553,280 | — | — |
| 2015-10-23 | $40.20 | $40.94 | 4,762,150 | — | — |
| 2015-10-22 | $39.70 | $40.43 | 6,394,540 | — | — |
| 2015-10-21 | $39.10 | $39.82 | 4,047,580 | — | — |
| 2015-10-20 | $40.10 | $40.84 | 3,607,930 | — | — |
| 2015-10-19 | $39.40 | $40.12 | 1,887,460 | — | — |
| 2015-10-16 | $39.60 | $40.33 | 1,858,150 | — | — |
| 2015-10-15 | $39.60 | $40.33 | 1,906,510 | — | — |
| 2015-10-14 | $39.30 | $40.02 | 3,124,510 | — | — |
| 2015-10-13 | $39.10 | $39.82 | 1,466,380 | — | — |
| 2015-10-12 | $39.20 | $39.92 | 2,221,180 | — | — |
| 2015-10-09 | $38.50 | $39.21 | 3,556,700 | — | — |
| 2015-10-08 | $38.90 | $39.62 | 1,990,770 | — | — |
| 2015-10-07 | $38.90 | $39.62 | 4,591,860 | — | — |
| 2015-10-06 | $39.10 | $39.82 | 2,947,600 | — | — |
| 2015-10-05 | $38.70 | $39.41 | 2,945,270 | — | — |
| 2015-10-02 | $38.30 | $39.00 | 2,945,880 | — | — |
| 2015-10-01 | $37.90 | $38.60 | 2,823,020 | — | — |
| 2015-09-30 | $37.40 | $38.09 | 2,443,820 | — | — |
| 2015-09-29 | $36.50 | $37.17 | 2,642,840 | — | — |
| 2015-09-28 | $37.20 | $37.88 | 3,652,700 | — | — |
| 2015-09-25 | $38.00 | $38.70 | 2,015,340 | — | — |
| 2015-09-24 | $37.80 | $38.49 | 3,103,440 | — | — |
| 2015-09-23 | $38.30 | $39.00 | 1,505,080 | — | — |
| 2015-09-22 | $38.50 | $39.21 | 1,718,160 | — | — |
| 2015-09-21 | $38.50 | $39.21 | 2,106,650 | — | — |
| 2015-09-18 | $38.20 | $38.90 | 4,041,400 | — | — |
| 2015-09-17 | $38.60 | $39.31 | 2,174,730 | — | — |
| 2015-09-16 | $38.70 | $39.41 | 2,007,820 | — | — |
| 2015-09-15 | $38.60 | $39.31 | 1,560,790 | — | — |
| 2015-09-14 | $38.30 | $39.00 | 2,234,850 | — | — |
| 2015-09-11 | $38.10 | $38.80 | 2,453,700 | — | — |
| 2015-09-10 | $38.60 | $39.31 | 2,100,980 | — | — |
| 2015-09-09 | $38.40 | $39.11 | 2,277,950 | — | — |
| 2015-09-08 | $38.50 | $39.21 | 2,280,360 | — | — |
| 2015-09-04 | $37.80 | $38.49 | 2,049,510 | — | — |
| 2015-09-03 | $38.00 | $38.70 | 3,076,370 | — | — |
| 2015-09-02 | $38.20 | $38.90 | 2,796,940 | — | — |
| 2015-09-01 | $37.60 | $38.29 | 4,339,050 | — | — |
| 2015-08-31 | $38.20 | $38.90 | 2,172,880 | — | — |
| 2015-08-28 | $38.30 | $39.00 | 2,159,520 | — | — |
| 2015-08-27 | $37.90 | $38.60 | 2,831,240 | — | — |
| 2015-08-26 | $37.20 | $37.88 | 5,295,920 | — | — |
| 2015-08-25 | $36.30 | $36.97 | 2,508,020 | — | — |
| 2015-08-24 | $36.00 | $36.66 | 4,117,970 | — | — |
| 2015-08-21 | $37.20 | $37.88 | 4,114,130 | — | — |
| 2015-08-20 | $38.00 | $38.70 | 3,463,060 | — | — |
| 2015-08-19 | $39.00 | $39.72 | 1,995,340 | — | — |
| 2015-08-18 | $39.40 | $40.12 | 1,693,560 | — | — |
| 2015-08-17 | $39.50 | $40.23 | 1,396,340 | — | — |
| 2015-08-14 | $39.40 | $40.12 | 2,785,720 | — | — |
| 2015-08-13 | $39.90 | $40.63 | 2,124,250 | — | — |
| 2015-08-12 | $39.60 | $40.33 | 4,356,730 | — | — |
| 2015-08-11 | $39.00 | $39.72 | 2,462,330 | — | — |
| 2015-08-10 | $39.50 | $40.23 | 1,991,430 | — | — |
| 2015-08-07 | $39.40 | $40.12 | 1,933,690 | — | — |
| 2015-08-06 | $39.10 | $39.82 | 4,253,700 | — | — |
| 2015-08-05 | $39.20 | $39.92 | 3,168,490 | — | — |
| 2015-08-04 | $39.50 | $40.23 | 2,804,890 | — | — |
| 2015-08-03 | $39.60 | $40.33 | 2,527,020 | — | — |
| 2015-07-31 | $39.60 | $40.33 | 2,697,630 | — | — |
| 2015-07-30 | $39.70 | $40.43 | 3,726,580 | — | — |
| 2015-07-29 | $39.50 | $40.23 | 3,602,670 | — | — |
| 2015-07-28 | $39.60 | $40.33 | 8,511,110 | — | — |
| 2015-07-27 | $38.40 | $39.11 | 5,675,740 | — | — |
| 2015-07-24 | $38.80 | $39.51 | 3,609,050 | — | — |
| 2015-07-23 | $38.90 | $39.62 | 5,760,740 | — | — |
| 2015-07-22 | $38.50 | $39.21 | 2,118,920 | — | — |
| 2015-07-21 | $38.50 | $39.21 | 3,313,320 | — | — |
| 2015-07-20 | $38.30 | $39.00 | 1,555,800 | — | — |
| 2015-07-17 | $38.60 | $39.31 | 1,774,140 | — | — |
| 2015-07-16 | $38.80 | $39.51 | 1,840,270 | — | — |
| 2015-07-15 | $38.40 | $39.11 | 1,998,860 | — | — |
| 2015-07-14 | $38.30 | $39.00 | 2,793,490 | — | — |
| 2015-07-13 | $38.20 | $38.90 | 2,139,450 | — | — |
| 2015-07-10 | $37.30 | $37.99 | 1,963,990 | — | — |
| 2015-07-09 | $37.10 | $37.78 | 3,338,260 | — | — |
| 2015-07-08 | $36.40 | $37.07 | 1,994,710 | — | — |
| 2015-07-07 | $37.10 | $37.78 | 2,208,790 | — | — |
| 2015-07-06 | $36.80 | $37.48 | 3,764,290 | — | — |
| 2015-07-02 | $37.30 | $37.99 | 1,619,570 | — | — |
| 2015-07-01 | $37.50 | $38.19 | 2,929,580 | — | — |
| 2015-06-30 | $37.30 | $37.99 | 3,147,710 | — | — |
| 2015-06-29 | $37.10 | $37.78 | 3,191,550 | — | — |
| 2015-06-26 | $38.60 | $39.31 | 3,624,910 | — | — |
| 2015-06-25 | $38.20 | $38.90 | 2,148,620 | — | — |
| 2015-06-24 | $38.10 | $38.80 | 1,382,390 | — | — |
| 2015-06-23 | $38.60 | $39.31 | 1,071,130 | — | — |
| 2015-06-22 | $38.80 | $39.51 | 1,735,890 | — | — |
| 2015-06-19 | $38.70 | $39.41 | 3,379,080 | — | — |
| 2015-06-18 | $38.70 | $39.41 | 4,739,540 | — | — |
| 2015-06-17 | $37.70 | $38.39 | 3,010,180 | — | — |
| 2015-06-16 | $37.60 | $38.29 | 2,880,990 | — | — |
| 2015-06-15 | $37.70 | $38.39 | 2,457,490 | — | — |
| 2015-06-12 | $38.10 | $38.80 | 1,145,830 | — | — |
| 2015-06-11 | $38.20 | $38.90 | 2,229,700 | — | — |
| 2015-06-10 | $38.30 | $39.00 | 2,613,460 | — | — |
| 2015-06-09 | $37.80 | $38.49 | 3,072,530 | — | — |
| 2015-06-08 | $38.10 | $38.80 | 2,225,560 | — | — |
| 2015-06-05 | $38.80 | $39.51 | 1,933,840 | — | — |
| 2015-06-04 | $39.00 | $39.72 | 1,339,100 | — | — |
| 2015-06-03 | $39.10 | $39.82 | 1,601,210 | — | — |
| 2015-06-02 | $38.70 | $39.41 | 1,902,350 | — | — |
| 2015-06-01 | $38.80 | $39.51 | 2,468,020 | — | — |
| 2015-05-29 | $38.60 | $39.31 | 3,127,520 | — | — |
| 2015-05-28 | $38.00 | $38.70 | 3,833,410 | — | — |
| 2015-05-27 | $39.00 | $39.72 | 1,902,490 | — | — |
| 2015-05-26 | $38.70 | $39.41 | 1,910,880 | — | — |
| 2015-05-22 | $39.10 | $39.82 | 1,689,480 | — | — |
| 2015-05-21 | $39.30 | $40.02 | 1,674,160 | — | — |
| 2015-05-20 | $39.10 | $39.82 | 1,562,620 | — | — |
| 2015-05-19 | $39.00 | $39.72 | 1,587,180 | — | — |
| 2015-05-18 | $39.00 | $39.72 | 1,275,880 | — | — |
| 2015-05-15 | $39.10 | $39.82 | 1,734,680 | — | — |
| 2015-05-14 | $38.90 | $39.62 | 1,102,960 | — | — |
| 2015-05-13 | $38.60 | $39.31 | 1,655,220 | — | — |
| 2015-05-12 | $38.40 | $39.11 | 1,594,540 | — | — |
| 2015-05-11 | $38.30 | $39.00 | 1,741,910 | — | — |
| 2015-05-08 | $38.70 | $39.41 | 1,890,740 | — | — |
| 2015-05-07 | $38.50 | $39.21 | 1,760,870 | — | — |
| 2015-05-06 | $38.30 | $39.00 | 2,007,490 | — | — |
| 2015-05-05 | $38.40 | $39.11 | 2,172,680 | — | — |
| 2015-05-04 | $38.90 | $39.62 | 2,746,050 | — | — |
| 2015-05-01 | $39.30 | $40.02 | 3,023,360 | — | — |
| 2015-04-30 | $39.50 | $40.23 | 3,969,220 | — | — |
| 2015-04-29 | $39.80 | $40.53 | 3,980,050 | — | — |
| 2015-04-28 | $39.50 | $40.23 | 5,479,230 | — | — |
| 2015-04-27 | $39.50 | $40.23 | 2,254,790 | — | — |
| 2015-04-24 | $39.70 | $40.43 | 2,577,890 | — | — |
| 2015-04-23 | $39.30 | $40.02 | 2,046,290 | — | — |
| 2015-04-22 | $39.40 | $40.12 | 2,107,790 | — | — |
| 2015-04-21 | $39.40 | $40.12 | 2,454,980 | — | — |
| 2015-04-20 | $39.10 | $39.82 | 1,999,710 | — | — |
| 2015-04-17 | $38.80 | $39.51 | 2,883,820 | — | — |
| 2015-04-16 | $39.40 | $40.12 | 2,544,370 | — | — |
| 2015-04-15 | $39.50 | $40.23 | 2,241,150 | — | — |
| 2015-04-14 | $39.30 | $40.02 | 3,402,610 | — | — |
| 2015-04-13 | $39.20 | $39.92 | 2,635,980 | — | — |
| 2015-04-10 | $39.50 | $40.23 | 2,362,110 | — | — |
| 2015-04-09 | $39.30 | $40.02 | 1,687,140 | — | — |
| 2015-04-08 | $39.00 | $39.72 | 3,393,310 | — | — |
| 2015-04-07 | $39.10 | $39.82 | 2,166,980 | — | — |
| 2015-04-06 | $39.10 | $39.82 | 3,017,480 | — | — |
| 2015-04-02 | $39.20 | $39.92 | 2,775,410 | — | — |
| 2015-04-01 | $38.50 | $39.21 | 2,489,170 | — | — |
| 2015-03-31 | $38.20 | $38.90 | 2,533,090 | — | — |
| 2015-03-30 | $38.70 | $39.41 | 1,836,420 | — | — |
| 2015-03-27 | $38.50 | $39.21 | 1,461,240 | — | — |
| 2015-03-26 | $38.60 | $39.31 | 2,542,530 | — | — |
| 2015-03-25 | $38.30 | $39.00 | 2,901,270 | — | — |
| 2015-03-24 | $39.20 | $39.92 | 1,500,010 | — | — |
| 2015-03-23 | $39.10 | $39.82 | 2,829,590 | — | — |
| 2015-03-20 | $39.80 | $40.53 | 3,685,480 | — | — |
| 2015-03-19 | $39.60 | $40.33 | 2,592,230 | — | — |
| 2015-03-18 | $39.50 | $40.23 | 2,429,260 | — | — |
| 2015-03-17 | $39.50 | $40.23 | 2,854,940 | — | — |
| 2015-03-16 | $39.30 | $40.02 | 1,962,290 | — | — |
| 2015-03-13 | $39.10 | $39.82 | 3,781,120 | — | — |
| 2015-03-12 | $39.30 | $40.02 | 2,418,680 | — | — |
| 2015-03-11 | $38.90 | $39.62 | 2,123,530 | — | — |
| 2015-03-10 | $38.60 | $39.31 | 3,015,270 | — | — |
| 2015-03-09 | $39.30 | $40.02 | 2,016,490 | — | — |
| 2015-03-06 | $39.00 | $39.72 | 2,053,190 | — | — |
| 2015-03-05 | $39.30 | $40.02 | 1,933,570 | — | — |
| 2015-03-04 | $39.40 | $40.12 | 3,278,310 | — | — |
| 2015-03-03 | $40.00 | $40.74 | 6,130,890 | — | — |
| 2015-03-02 | $39.60 | $40.33 | 3,049,640 | — | — |
| 2015-02-27 | $38.90 | $39.62 | 1,673,690 | — | — |
| 2015-02-26 | $39.00 | $39.72 | 1,955,490 | — | — |
| 2015-02-25 | $38.80 | $39.51 | 2,638,940 | — | — |
| 2015-02-24 | $39.10 | $39.82 | 2,323,850 | — | — |
| 2015-02-23 | $38.30 | $39.00 | 2,127,030 | — | — |
| 2015-02-20 | $38.60 | $39.31 | 2,443,180 | — | — |
| 2015-02-19 | $38.70 | $39.41 | 1,747,260 | — | — |
| 2015-02-18 | $39.00 | $39.72 | 1,629,370 | — | — |
| 2015-02-17 | $38.90 | $39.62 | 2,698,940 | — | — |
| 2015-02-13 | $38.30 | $39.00 | 3,383,340 | — | — |
| 2015-02-12 | $39.00 | $39.72 | 3,196,040 | — | — |
| 2015-02-11 | $38.10 | $38.80 | 4,605,350 | — | — |
| 2015-02-10 | $37.50 | $38.19 | 3,301,210 | — | — |
| 2015-02-09 | $37.10 | $37.78 | 3,585,130 | — | — |
| 2015-02-06 | $37.20 | $37.88 | 6,182,420 | — | — |
| 2015-02-05 | $36.90 | $37.58 | 6,061,010 | — | — |
| 2015-02-04 | $36.10 | $36.76 | 2,874,660 | — | — |
| 2015-02-03 | $36.40 | $37.07 | 4,025,590 | — | — |
| 2015-02-02 | $36.10 | $36.76 | 3,568,970 | — | — |
| 2015-01-30 | $35.50 | $36.15 | 4,218,360 | — | — |
| 2015-01-29 | $35.90 | $36.56 | 3,046,580 | — | — |
| 2015-01-28 | $35.60 | $36.25 | 3,453,100 | — | — |
| 2015-01-27 | $36.40 | $37.07 | 2,713,430 | — | — |
| 2015-01-26 | $36.60 | $37.27 | 3,704,360 | — | — |
| 2015-01-23 | $35.70 | $36.36 | 2,812,250 | — | — |
| 2015-01-22 | $36.10 | $36.76 | 3,189,380 | — | — |
| 2015-01-21 | $35.70 | $36.36 | 3,777,020 | — | — |
| 2015-01-20 | $34.90 | $35.54 | 2,674,790 | — | — |
| 2015-01-16 | $35.30 | $35.95 | 2,685,250 | — | — |
| 2015-01-15 | $35.20 | $35.85 | 2,552,420 | — | — |
| 2015-01-14 | $35.10 | $35.75 | 7,083,630 | — | — |
| 2015-01-13 | $35.40 | $36.05 | 6,424,660 | — | — |
| 2015-01-12 | $35.70 | $36.36 | 3,044,480 | — | — |
| 2015-01-09 | $35.30 | $35.95 | 2,305,910 | — | — |
| 2015-01-08 | $35.40 | $36.05 | 5,216,220 | — | — |
| 2015-01-07 | $34.10 | $34.73 | 9,496,190 | — | — |
| 2015-01-06 | $33.50 | $34.12 | 4,799,100 | — | — |
| 2015-01-05 | $34.00 | $34.62 | 3,790,070 | — | — |
| 2015-01-02 | $34.80 | $35.44 | 3,442,650 | — | — |