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
- 2002-07-01 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 | $42.65 | $66.21 | 940,700 | — | — |
| 2015-12-30 | $43.41 | $67.39 | 717,000 | — | — |
| 2015-12-29 | $43.80 | $67.99 | 1,563,000 | — | — |
| 2015-12-28 | $43.08 | $66.88 | 1,010,000 | — | — |
| 2015-12-24 | $43.15 | $66.99 | 509,800 | — | — |
| 2015-12-23 | $43.78 | $67.96 | 1,527,500 | — | — |
| 2015-12-22 | $42.80 | $66.44 | 1,078,600 | — | — |
| 2015-12-21 | $42.51 | $65.99 | 1,538,000 | — | — |
| 2015-12-18 | $42.64 | $66.19 | 1,606,500 | — | — |
| 2015-12-17 | $42.94 | $66.66 | 1,111,200 | — | — |
| 2015-12-16 | $43.63 | $67.73 | 1,615,500 | — | — |
| 2015-12-15 | $42.94 | $66.66 | 2,396,100 | — | — |
| 2015-12-14 | $41.51 | $64.44 | 1,798,600 | — | — |
| 2015-12-11 | $41.85 | $64.97 | 1,601,100 | — | — |
| 2015-12-10 | $41.85 | $64.97 | 1,319,800 | — | — |
| 2015-12-09 | $42.24 | $65.57 | 1,257,400 | — | — |
| 2015-12-08 | $42.77 | $66.40 | 1,261,100 | — | — |
| 2015-12-07 | $43.36 | $67.31 | 917,000 | — | — |
| 2015-12-04 | $43.35 | $67.30 | 1,173,700 | — | — |
| 2015-12-03 | $43.12 | $66.94 | 1,226,000 | — | — |
| 2015-12-02 | $43.87 | $68.10 | 1,337,700 | — | — |
| 2015-12-01 | $44.05 | $68.38 | 1,902,600 | — | — |
| 2015-11-30 | $44.22 | $68.65 | 1,812,100 | — | — |
| 2015-11-27 | $44.31 | $68.79 | 708,000 | — | — |
| 2015-11-25 | $44.25 | $68.69 | 2,909,300 | — | — |
| 2015-11-24 | $43.58 | $67.65 | 1,472,400 | — | — |
| 2015-11-23 | $43.88 | $68.12 | 1,182,300 | — | — |
| 2015-11-20 | $44.19 | $68.60 | 1,571,700 | — | — |
| 2015-11-19 | $44.15 | $68.54 | 1,119,200 | — | — |
| 2015-11-18 | $44.36 | $68.86 | 2,025,900 | — | — |
| 2015-11-17 | $43.46 | $67.47 | 2,293,200 | — | — |
| 2015-11-16 | $43.12 | $66.94 | 4,804,800 | — | — |
| 2015-11-13 | $42.99 | $66.74 | 3,931,300 | — | — |
| 2015-11-12 | $43.64 | $67.75 | 1,666,800 | — | — |
| 2015-11-11 | $45.04 | $69.92 | 3,621,500 | — | — |
| 2015-11-10 | $44.95 | $69.78 | 1,069,500 | — | — |
| 2015-11-09 | $45.44 | $70.54 | 1,986,400 | — | — |
| 2015-11-06 | $46.60 | $72.34 | 5,315,800 | — | — |
| 2015-11-05 | $50.42 | $78.27 | 957,400 | — | — |
| 2015-11-04 | $50.14 | $77.84 | 815,300 | — | — |
| 2015-11-03 | $50.18 | $77.90 | 1,135,100 | — | — |
| 2015-11-02 | $50.68 | $78.67 | 1,493,900 | — | — |
| 2015-10-30 | $50.34 | $78.15 | 1,049,100 | — | — |
| 2015-10-29 | $49.63 | $77.04 | 1,884,000 | — | — |
| 2015-10-28 | $51.49 | $79.93 | 814,200 | — | — |
| 2015-10-27 | $50.55 | $78.47 | 928,400 | — | — |
| 2015-10-26 | $50.70 | $78.71 | 571,900 | — | — |
| 2015-10-23 | $51.11 | $79.34 | 669,700 | — | — |
| 2015-10-22 | $49.88 | $77.43 | 1,104,900 | — | — |
| 2015-10-21 | $49.15 | $76.30 | 3,394,300 | — | — |
| 2015-10-20 | $49.29 | $76.52 | 640,900 | — | — |
| 2015-10-19 | $50.46 | $78.33 | 712,600 | — | — |
| 2015-10-16 | $50.54 | $78.46 | 760,000 | — | — |
| 2015-10-15 | $50.28 | $78.05 | 1,317,900 | — | — |
| 2015-10-14 | $48.49 | $75.27 | 912,900 | — | — |
| 2015-10-13 | $48.53 | $75.34 | 684,300 | — | — |
| 2015-10-12 | $49.34 | $76.59 | 991,000 | — | — |
| 2015-10-09 | $48.75 | $75.68 | 934,200 | — | — |
| 2015-10-08 | $48.72 | $75.63 | 2,792,400 | — | — |
| 2015-10-07 | $48.33 | $75.03 | 1,562,500 | — | — |
| 2015-10-06 | $48.94 | $75.97 | 2,673,600 | — | — |
| 2015-10-05 | $49.19 | $76.36 | 1,223,900 | — | — |
| 2015-10-02 | $48.27 | $74.93 | 1,106,700 | — | — |
| 2015-10-01 | $47.55 | $73.82 | 1,347,600 | — | — |
| 2015-09-30 | $47.47 | $73.69 | 1,978,200 | — | — |
| 2015-09-29 | $46.64 | $72.40 | 2,711,300 | — | — |
| 2015-09-28 | $46.70 | $72.50 | 2,056,200 | — | — |
| 2015-09-25 | $47.49 | $73.72 | 1,480,400 | — | — |
| 2015-09-24 | $47.99 | $74.50 | 1,048,800 | — | — |
| 2015-09-23 | $48.24 | $74.89 | 1,140,700 | — | — |
| 2015-09-22 | $47.83 | $74.25 | 1,462,500 | — | — |
| 2015-09-21 | $49.41 | $76.70 | 966,500 | — | — |
| 2015-09-18 | $49.32 | $76.56 | 912,300 | — | — |
| 2015-09-17 | $50.86 | $78.95 | 526,500 | — | — |
| 2015-09-16 | $50.36 | $78.18 | 765,000 | — | — |
| 2015-09-15 | $49.76 | $77.25 | 866,900 | — | — |
| 2015-09-14 | $49.72 | $77.18 | 545,200 | — | — |
| 2015-09-11 | $50.23 | $77.98 | 454,700 | — | — |
| 2015-09-10 | $49.77 | $77.26 | 740,700 | — | — |
| 2015-09-09 | $49.69 | $77.14 | 786,900 | — | — |
| 2015-09-08 | $50.01 | $77.63 | 1,762,800 | — | — |
| 2015-09-04 | $48.45 | $75.21 | 547,500 | — | — |
| 2015-09-03 | $49.57 | $76.95 | 1,082,900 | — | — |
| 2015-09-02 | $49.23 | $76.42 | 1,435,100 | — | — |
| 2015-09-01 | $48.11 | $74.68 | 1,354,400 | — | — |
| 2015-08-31 | $48.92 | $75.94 | 1,805,700 | — | — |
| 2015-08-28 | $49.28 | $76.50 | 1,091,900 | — | — |
| 2015-08-27 | $50.08 | $77.74 | 1,163,500 | — | — |
| 2015-08-26 | $49.13 | $76.27 | 3,156,500 | — | — |
| 2015-08-25 | $47.83 | $74.25 | 3,860,300 | — | — |
| 2015-08-24 | $47.68 | $74.02 | 3,122,800 | — | — |
| 2015-08-21 | $49.51 | $76.86 | 1,454,500 | — | — |
| 2015-08-20 | $50.72 | $78.74 | 852,700 | — | — |
| 2015-08-19 | $52.03 | $80.77 | 643,800 | — | — |
| 2015-08-18 | $52.30 | $81.19 | 722,200 | — | — |
| 2015-08-17 | $52.83 | $82.01 | 2,512,400 | — | — |
| 2015-08-14 | $52.48 | $81.47 | 605,700 | — | — |
| 2015-08-13 | $53.26 | $82.68 | 841,300 | — | — |
| 2015-08-12 | $53.40 | $82.90 | 1,321,800 | — | — |
| 2015-08-11 | $54.39 | $84.43 | 776,300 | — | — |
| 2015-08-10 | $54.98 | $85.35 | 629,400 | — | — |
| 2015-08-07 | $53.88 | $83.64 | 509,300 | — | — |
| 2015-08-06 | $54.46 | $84.54 | 1,855,400 | — | — |
| 2015-08-05 | $54.71 | $84.93 | 885,100 | — | — |
| 2015-08-04 | $53.49 | $83.04 | 537,500 | — | — |
| 2015-08-03 | $53.48 | $83.02 | 2,146,300 | — | — |
| 2015-07-31 | $53.99 | $83.81 | 862,000 | — | — |
| 2015-07-30 | $53.57 | $83.16 | 863,100 | — | — |
| 2015-07-29 | $52.64 | $81.72 | 1,293,000 | — | — |
| 2015-07-28 | $53.81 | $83.53 | 995,700 | — | — |
| 2015-07-27 | $53.33 | $82.79 | 932,400 | — | — |
| 2015-07-24 | $53.54 | $83.11 | 1,864,100 | — | — |
| 2015-07-23 | $53.37 | $82.85 | 1,501,800 | — | — |
| 2015-07-22 | $53.09 | $82.42 | 1,288,000 | — | — |
| 2015-07-21 | $52.99 | $82.26 | 2,684,700 | — | — |
| 2015-07-20 | $53.25 | $82.66 | 2,254,900 | — | — |
| 2015-07-17 | $53.60 | $83.21 | 937,200 | — | — |
| 2015-07-16 | $53.53 | $83.10 | 878,700 | — | — |
| 2015-07-15 | $52.99 | $82.26 | 1,043,000 | — | — |
| 2015-07-14 | $53.34 | $82.80 | 1,767,800 | — | — |
| 2015-07-13 | $52.10 | $80.88 | 2,036,100 | — | — |
| 2015-07-10 | $51.49 | $79.93 | 2,995,000 | — | — |
| 2015-07-09 | $48.78 | $75.72 | 1,118,800 | — | — |
| 2015-07-08 | $48.06 | $74.61 | 725,700 | — | — |
| 2015-07-07 | $48.20 | $74.82 | 1,855,500 | — | — |
| 2015-07-06 | $48.15 | $74.75 | 1,523,200 | — | — |
| 2015-07-02 | $49.47 | $76.80 | 945,100 | — | — |
| 2015-07-01 | $49.76 | $77.25 | 1,175,700 | — | — |
| 2015-06-30 | $49.53 | $76.89 | 1,750,700 | — | — |
| 2015-06-29 | $49.84 | $77.37 | 1,812,100 | — | — |
| 2015-06-26 | $51.88 | $80.54 | 997,600 | — | — |
| 2015-06-25 | $51.49 | $79.93 | 1,161,800 | — | — |
| 2015-06-24 | $51.64 | $80.16 | 5,083,400 | — | — |
| 2015-06-23 | $51.21 | $79.50 | 2,227,100 | — | — |
| 2015-06-22 | $51.01 | $79.19 | 1,645,700 | — | — |
| 2015-06-19 | $49.07 | $76.18 | 3,194,600 | — | — |
| 2015-06-18 | $49.13 | $76.27 | 2,190,000 | — | — |
| 2015-06-17 | $48.81 | $75.77 | 2,567,300 | — | — |
| 2015-06-16 | $49.22 | $76.41 | 1,121,400 | — | — |
| 2015-06-15 | $49.44 | $76.75 | 3,500,100 | — | — |
| 2015-06-12 | $50.60 | $78.55 | 4,121,500 | — | — |
| 2015-06-11 | $51.17 | $79.44 | 2,686,000 | — | — |
| 2015-06-10 | $50.60 | $78.55 | 2,571,000 | — | — |
| 2015-06-09 | $49.43 | $76.73 | 4,708,800 | — | — |
| 2015-06-08 | $49.50 | $76.84 | 2,525,300 | — | — |
| 2015-06-05 | $49.57 | $76.95 | 1,663,000 | — | — |
| 2015-06-04 | $50.90 | $79.02 | 1,004,000 | — | — |
| 2015-06-03 | $51.10 | $79.33 | 1,490,800 | — | — |
| 2015-06-02 | $49.78 | $77.28 | 928,900 | — | — |
| 2015-06-01 | $49.29 | $76.52 | 1,220,600 | — | — |
| 2015-05-29 | $49.41 | $76.70 | 1,826,400 | — | — |
| 2015-05-28 | $50.55 | $78.47 | 838,800 | — | — |
| 2015-05-27 | $50.69 | $78.69 | 1,167,400 | — | — |
| 2015-05-26 | $49.29 | $76.52 | 995,600 | — | — |
| 2015-05-22 | $50.73 | $78.75 | 347,000 | — | — |
| 2015-05-21 | $51.25 | $79.56 | 725,500 | — | — |
| 2015-05-20 | $50.75 | $78.78 | 601,100 | — | — |
| 2015-05-19 | $50.92 | $79.05 | 1,529,300 | — | — |
| 2015-05-18 | $50.40 | $78.24 | 451,300 | — | — |
| 2015-05-15 | $50.52 | $78.43 | 4,281,400 | — | — |
| 2015-05-14 | $50.79 | $78.85 | 806,900 | — | — |
| 2015-05-13 | $49.89 | $77.45 | 866,600 | — | — |
| 2015-05-12 | $49.74 | $77.22 | 819,400 | — | — |
| 2015-05-11 | $49.35 | $76.61 | 777,800 | — | — |
| 2015-05-08 | $49.99 | $77.60 | 1,131,400 | — | — |
| 2015-05-07 | $48.99 | $76.05 | 1,486,000 | — | — |
| 2015-05-06 | $49.45 | $76.77 | 1,384,400 | — | — |
| 2015-05-05 | $50.15 | $75.34 | 1,205,200 | — | — |
| 2015-05-04 | $51.45 | $77.29 | 902,200 | — | — |
| 2015-05-01 | $51.29 | $77.05 | 772,500 | — | — |
| 2015-04-30 | $50.55 | $75.94 | 2,971,100 | — | — |
| 2015-04-29 | $51.21 | $76.93 | 1,344,600 | — | — |
| 2015-04-28 | $51.56 | $77.46 | 1,031,700 | — | — |
| 2015-04-27 | $52.28 | $78.54 | 1,990,100 | — | — |
| 2015-04-24 | $51.75 | $77.74 | 774,900 | — | — |
| 2015-04-23 | $51.76 | $77.76 | 608,900 | — | — |
| 2015-04-22 | $51.59 | $77.50 | 1,236,200 | — | — |
| 2015-04-21 | $51.56 | $77.46 | 2,326,600 | — | — |
| 2015-04-20 | $51.37 | $77.17 | 2,133,700 | — | — |
| 2015-04-17 | $51.68 | $77.64 | 914,300 | — | — |
| 2015-04-16 | $52.14 | $78.33 | 742,600 | — | — |
| 2015-04-15 | $52.16 | $78.36 | 1,635,100 | — | — |
| 2015-04-14 | $52.10 | $78.27 | 3,356,100 | — | — |
| 2015-04-13 | $51.87 | $77.92 | 1,004,800 | — | — |
| 2015-04-10 | $52.35 | $78.65 | 853,200 | — | — |
| 2015-04-09 | $51.87 | $77.92 | 623,900 | — | — |
| 2015-04-08 | $51.48 | $77.34 | 868,500 | — | — |
| 2015-04-07 | $51.59 | $77.50 | 1,264,700 | — | — |
| 2015-04-06 | $51.17 | $76.87 | 1,107,200 | — | — |
| 2015-04-02 | $51.05 | $76.69 | 3,148,700 | — | — |
| 2015-04-01 | $49.93 | $75.01 | 1,241,500 | — | — |
| 2015-03-31 | $49.44 | $74.27 | 1,677,300 | — | — |
| 2015-03-30 | $50.24 | $75.48 | 811,300 | — | — |
| 2015-03-27 | $49.97 | $75.07 | 1,057,900 | — | — |
| 2015-03-26 | $48.80 | $73.31 | 2,740,000 | — | — |
| 2015-03-25 | $50.30 | $75.57 | 1,621,800 | — | — |
| 2015-03-24 | $51.12 | $76.80 | 1,076,400 | — | — |
| 2015-03-23 | $50.98 | $76.59 | 1,449,700 | — | — |
| 2015-03-20 | $50.64 | $76.08 | 2,367,600 | — | — |
| 2015-03-19 | $49.47 | $74.32 | 1,208,400 | — | — |
| 2015-03-18 | $50.20 | $75.42 | 1,628,300 | — | — |
| 2015-03-17 | $48.97 | $73.57 | 1,495,700 | — | — |
| 2015-03-16 | $48.62 | $73.04 | 2,198,800 | — | — |
| 2015-03-13 | $47.07 | $70.71 | 1,221,700 | — | — |
| 2015-03-12 | $47.56 | $71.45 | 1,574,300 | — | — |
| 2015-03-11 | $46.93 | $70.50 | 1,429,200 | — | — |
| 2015-03-10 | $46.34 | $69.62 | 1,884,500 | — | — |
| 2015-03-09 | $47.57 | $71.46 | 1,129,200 | — | — |
| 2015-03-06 | $47.42 | $71.24 | 1,075,500 | — | — |
| 2015-03-05 | $48.36 | $72.65 | 1,529,800 | — | — |
| 2015-03-04 | $48.34 | $72.62 | 1,743,100 | — | — |
| 2015-03-03 | $48.08 | $72.23 | 1,115,200 | — | — |
| 2015-03-02 | $48.29 | $72.55 | 1,343,600 | — | — |
| 2015-02-27 | $48.86 | $73.40 | 1,444,500 | — | — |
| 2015-02-26 | $48.87 | $73.42 | 2,660,200 | — | — |
| 2015-02-25 | $50.41 | $75.73 | 1,440,200 | — | — |
| 2015-02-24 | $50.39 | $75.70 | 1,046,400 | — | — |
| 2015-02-23 | $50.22 | $75.45 | 857,400 | — | — |
| 2015-02-20 | $50.10 | $75.26 | 2,027,800 | — | — |
| 2015-02-19 | $50.10 | $75.26 | 2,046,100 | — | — |
| 2015-02-18 | $49.25 | $73.99 | 875,800 | — | — |
| 2015-02-17 | $49.19 | $73.90 | 1,075,600 | — | — |
| 2015-02-13 | $49.42 | $74.24 | 1,739,300 | — | — |
| 2015-02-12 | $48.60 | $73.01 | 847,200 | — | — |
| 2015-02-11 | $48.16 | $72.35 | 900,100 | — | — |
| 2015-02-10 | $48.25 | $72.49 | 1,062,900 | — | — |
| 2015-02-09 | $47.80 | $71.81 | 1,489,900 | — | — |
| 2015-02-06 | $48.05 | $72.19 | 7,486,100 | — | — |
| 2015-02-05 | $48.42 | $72.74 | 2,380,600 | — | — |
| 2015-02-04 | $47.00 | $70.61 | 3,341,300 | — | — |
| 2015-02-03 | $46.93 | $70.50 | 1,446,100 | — | — |
| 2015-02-02 | $46.69 | $70.14 | 2,044,800 | — | — |
| 2015-01-30 | $46.09 | $69.24 | 1,985,200 | — | — |
| 2015-01-29 | $47.00 | $70.61 | 1,152,200 | — | — |
| 2015-01-28 | $46.05 | $69.18 | 1,872,200 | — | — |
| 2015-01-27 | $46.60 | $70.01 | 803,900 | — | — |
| 2015-01-26 | $46.73 | $70.20 | 3,190,300 | — | — |
| 2015-01-23 | $46.88 | $70.43 | 3,819,500 | — | — |
| 2015-01-22 | $46.73 | $70.20 | 2,321,200 | — | — |
| 2015-01-21 | $46.76 | $70.25 | 1,878,000 | — | — |
| 2015-01-20 | $46.66 | $70.10 | 2,439,700 | — | — |
| 2015-01-16 | $46.36 | $69.65 | 4,359,200 | — | — |
| 2015-01-15 | $45.00 | $67.60 | 1,645,900 | — | — |
| 2015-01-14 | $44.80 | $67.30 | 1,781,600 | — | — |
| 2015-01-13 | $45.09 | $67.74 | 1,573,200 | — | — |
| 2015-01-12 | $44.92 | $67.48 | 1,764,400 | — | — |
| 2015-01-09 | $44.55 | $66.93 | 4,088,700 | — | — |
| 2015-01-08 | $45.40 | $68.20 | 4,769,700 | — | — |
| 2015-01-07 | $44.68 | $67.12 | 13,939,600 | — | — |
| 2015-01-06 | $45.11 | $67.77 | 6,742,200 | — | — |
| 2015-01-05 | $44.00 | $66.10 | 4,633,200 | — | — |
| 2015-01-02 | $45.52 | $68.38 | 1,166,100 | — | — |