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
- 2002-12-11 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 | $36.66 | $50.09 | 2,391,700 | — | — |
| 2015-12-30 | $37.18 | $50.80 | 2,704,000 | — | — |
| 2015-12-29 | $37.15 | $50.76 | 3,351,000 | — | — |
| 2015-12-28 | $36.74 | $50.20 | 2,366,000 | — | — |
| 2015-12-24 | $36.65 | $50.08 | 1,818,500 | — | — |
| 2015-12-23 | $36.62 | $50.04 | 3,804,700 | — | — |
| 2015-12-22 | $35.45 | $48.44 | 2,926,900 | — | — |
| 2015-12-21 | $34.70 | $47.41 | 2,476,200 | — | — |
| 2015-12-18 | $34.10 | $46.59 | 6,627,300 | — | — |
| 2015-12-17 | $33.92 | $46.35 | 4,021,800 | — | — |
| 2015-12-16 | $34.78 | $47.52 | 3,919,800 | — | — |
| 2015-12-15 | $34.25 | $46.80 | 4,141,600 | — | — |
| 2015-12-14 | $33.67 | $46.01 | 4,997,700 | — | — |
| 2015-12-11 | $35.98 | $49.16 | 5,420,100 | — | — |
| 2015-12-10 | $36.22 | $49.49 | 4,904,600 | — | — |
| 2015-12-09 | $35.72 | $48.81 | 3,649,600 | — | — |
| 2015-12-08 | $35.43 | $48.41 | 3,799,400 | — | — |
| 2015-12-07 | $35.10 | $47.96 | 3,640,700 | — | — |
| 2015-12-04 | $34.45 | $47.07 | 4,357,700 | — | — |
| 2015-12-03 | $33.77 | $46.14 | 4,558,000 | — | — |
| 2015-12-02 | $34.54 | $47.20 | 5,145,500 | — | — |
| 2015-12-01 | $36.51 | $49.89 | 4,034,700 | — | — |
| 2015-11-30 | $35.94 | $49.11 | 6,184,200 | — | — |
| 2015-11-27 | $34.62 | $47.31 | 911,900 | — | — |
| 2015-11-25 | $34.57 | $47.24 | 2,394,600 | — | — |
| 2015-11-24 | $34.27 | $46.83 | 3,089,200 | — | — |
| 2015-11-23 | $34.70 | $47.41 | 4,500,400 | — | — |
| 2015-11-20 | $34.41 | $47.02 | 3,102,800 | — | — |
| 2015-11-19 | $34.28 | $46.84 | 3,392,700 | — | — |
| 2015-11-18 | $34.38 | $46.98 | 2,829,600 | — | — |
| 2015-11-17 | $33.88 | $46.29 | 3,164,400 | — | — |
| 2015-11-16 | $34.30 | $46.87 | 4,095,400 | — | — |
| 2015-11-13 | $33.07 | $45.19 | 7,420,900 | — | — |
| 2015-11-12 | $34.08 | $46.57 | 8,054,800 | — | — |
| 2015-11-11 | $36.12 | $49.36 | 6,369,100 | — | — |
| 2015-11-10 | $36.54 | $49.93 | 4,946,500 | — | — |
| 2015-11-09 | $38.28 | $52.31 | 2,891,200 | — | — |
| 2015-11-06 | $38.81 | $53.03 | 2,808,900 | — | — |
| 2015-11-05 | $38.87 | $53.11 | 2,826,700 | — | — |
| 2015-11-04 | $38.81 | $53.03 | 4,586,200 | — | — |
| 2015-11-03 | $40.37 | $54.30 | 5,302,400 | — | — |
| 2015-11-02 | $38.88 | $52.30 | 4,854,400 | — | — |
| 2015-10-30 | $38.06 | $51.19 | 6,977,100 | — | — |
| 2015-10-29 | $38.06 | $51.19 | 6,953,900 | — | — |
| 2015-10-28 | $39.34 | $52.92 | 4,387,600 | — | — |
| 2015-10-27 | $39.20 | $52.73 | 2,525,900 | — | — |
| 2015-10-26 | $39.55 | $53.20 | 5,303,100 | — | — |
| 2015-10-23 | $41.15 | $55.35 | 6,726,600 | — | — |
| 2015-10-22 | $39.24 | $52.78 | 8,104,900 | — | — |
| 2015-10-21 | $37.13 | $49.94 | 6,846,000 | — | — |
| 2015-10-20 | $38.52 | $51.81 | 9,698,700 | — | — |
| 2015-10-19 | $38.75 | $52.12 | 6,879,500 | — | — |
| 2015-10-16 | $39.56 | $53.21 | 13,945,600 | — | — |
| 2015-10-15 | $41.44 | $55.74 | 21,466,700 | — | — |
| 2015-10-14 | $47.80 | $64.30 | 4,271,400 | — | — |
| 2015-10-13 | $48.62 | $65.40 | 2,808,000 | — | — |
| 2015-10-12 | $49.02 | $65.94 | 2,097,500 | — | — |
| 2015-10-09 | $49.03 | $65.95 | 5,099,200 | — | — |
| 2015-10-08 | $48.33 | $65.01 | 2,963,200 | — | — |
| 2015-10-07 | $47.29 | $63.61 | 3,561,300 | — | — |
| 2015-10-06 | $46.20 | $62.14 | 3,813,100 | — | — |
| 2015-10-05 | $44.84 | $60.31 | 4,959,200 | — | — |
| 2015-10-02 | $43.18 | $58.08 | 4,368,400 | — | — |
| 2015-10-01 | $42.86 | $57.65 | 6,315,600 | — | — |
| 2015-09-30 | $44.80 | $60.26 | 9,312,400 | — | — |
| 2015-09-29 | $41.78 | $56.20 | 5,109,300 | — | — |
| 2015-09-28 | $42.07 | $56.59 | 4,796,000 | — | — |
| 2015-09-25 | $42.89 | $57.69 | 3,802,700 | — | — |
| 2015-09-24 | $44.10 | $59.32 | 3,904,300 | — | — |
| 2015-09-23 | $43.55 | $58.58 | 3,589,300 | — | — |
| 2015-09-22 | $43.79 | $58.90 | 4,132,000 | — | — |
| 2015-09-21 | $46.20 | $62.14 | 3,183,200 | — | — |
| 2015-09-18 | $45.65 | $61.40 | 10,100,400 | — | — |
| 2015-09-17 | $47.76 | $64.24 | 3,745,200 | — | — |
| 2015-09-16 | $49.15 | $66.11 | 2,668,000 | — | — |
| 2015-09-15 | $48.61 | $65.39 | 3,272,600 | — | — |
| 2015-09-14 | $48.33 | $65.01 | 3,049,700 | — | — |
| 2015-09-11 | $48.94 | $65.83 | 4,339,400 | — | — |
| 2015-09-10 | $49.22 | $66.21 | 4,473,900 | — | — |
| 2015-09-09 | $50.10 | $67.39 | 4,068,300 | — | — |
| 2015-09-08 | $49.61 | $66.73 | 3,284,800 | — | — |
| 2015-09-04 | $48.21 | $64.85 | 3,508,700 | — | — |
| 2015-09-03 | $49.49 | $66.57 | 4,644,000 | — | — |
| 2015-09-02 | $49.77 | $66.95 | 7,750,100 | — | — |
| 2015-09-01 | $50.60 | $68.06 | 5,924,800 | — | — |
| 2015-08-31 | $51.40 | $69.14 | 3,734,400 | — | — |
| 2015-08-28 | $50.68 | $68.17 | 3,680,000 | — | — |
| 2015-08-27 | $50.04 | $67.31 | 3,585,200 | — | — |
| 2015-08-26 | $47.89 | $64.42 | 4,102,500 | — | — |
| 2015-08-25 | $46.33 | $62.32 | 6,053,300 | — | — |
| 2015-08-24 | $47.62 | $64.05 | 7,211,400 | — | — |
| 2015-08-21 | $48.72 | $65.53 | 7,832,800 | — | — |
| 2015-08-20 | $48.65 | $65.44 | 6,015,400 | — | — |
| 2015-08-19 | $49.43 | $66.49 | 6,785,500 | — | — |
| 2015-08-18 | $52.05 | $70.01 | 4,400,000 | — | — |
| 2015-08-17 | $52.45 | $70.55 | 3,767,000 | — | — |
| 2015-08-14 | $52.02 | $69.97 | 3,813,000 | — | — |
| 2015-08-13 | $51.37 | $69.10 | 3,723,600 | — | — |
| 2015-08-12 | $51.62 | $69.43 | 4,263,500 | — | — |
| 2015-08-11 | $51.01 | $68.61 | 3,671,700 | — | — |
| 2015-08-10 | $51.14 | $68.79 | 2,976,800 | — | — |
| 2015-08-07 | $49.49 | $66.57 | 5,325,400 | — | — |
| 2015-08-06 | $51.32 | $68.30 | 3,895,800 | — | — |
| 2015-08-05 | $51.86 | $69.02 | 5,239,500 | — | — |
| 2015-08-04 | $51.39 | $68.40 | 4,558,700 | — | — |
| 2015-08-03 | $51.46 | $68.49 | 4,790,600 | — | — |
| 2015-07-31 | $50.60 | $67.35 | 8,155,300 | — | — |
| 2015-07-30 | $51.29 | $68.26 | 7,974,300 | — | — |
| 2015-07-29 | $49.42 | $65.78 | 4,949,500 | — | — |
| 2015-07-28 | $48.87 | $65.04 | 4,486,600 | — | — |
| 2015-07-27 | $47.91 | $63.77 | 4,880,500 | — | — |
| 2015-07-24 | $47.32 | $62.98 | 5,298,900 | — | — |
| 2015-07-23 | $48.01 | $63.90 | 8,724,200 | — | — |
| 2015-07-22 | $49.06 | $65.30 | 7,763,600 | — | — |
| 2015-07-21 | $48.11 | $64.03 | 3,694,100 | — | — |
| 2015-07-20 | $47.73 | $63.53 | 5,942,700 | — | — |
| 2015-07-17 | $48.15 | $64.08 | 6,084,800 | — | — |
| 2015-07-16 | $47.90 | $63.75 | 4,873,600 | — | — |
| 2015-07-15 | $47.30 | $62.95 | 5,312,900 | — | — |
| 2015-07-14 | $47.61 | $63.37 | 6,537,000 | — | — |
| 2015-07-13 | $46.28 | $61.60 | 8,885,300 | — | — |
| 2015-07-10 | $45.95 | $61.16 | 3,489,500 | — | — |
| 2015-07-09 | $46.04 | $61.28 | 2,672,200 | — | — |
| 2015-07-08 | $46.40 | $61.76 | 4,723,200 | — | — |
| 2015-07-07 | $47.82 | $63.65 | 6,126,800 | — | — |
| 2015-07-06 | $47.02 | $62.58 | 4,603,800 | — | — |
| 2015-07-02 | $48.15 | $64.08 | 4,713,700 | — | — |
| 2015-07-01 | $47.57 | $63.31 | 5,134,900 | — | — |
| 2015-06-30 | $47.50 | $63.22 | 7,949,600 | — | — |
| 2015-06-29 | $49.02 | $65.24 | 6,360,400 | — | — |
| 2015-06-26 | $50.06 | $66.63 | 6,308,500 | — | — |
| 2015-06-25 | $50.69 | $67.47 | 5,463,700 | — | — |
| 2015-06-24 | $51.97 | $69.17 | 3,168,400 | — | — |
| 2015-06-23 | $52.29 | $69.59 | 5,030,400 | — | — |
| 2015-06-22 | $53.87 | $71.70 | 1,853,500 | — | — |
| 2015-06-19 | $53.35 | $71.01 | 4,805,300 | — | — |
| 2015-06-18 | $54.14 | $72.06 | 2,252,300 | — | — |
| 2015-06-17 | $53.18 | $70.78 | 2,008,200 | — | — |
| 2015-06-16 | $53.20 | $70.81 | 2,639,300 | — | — |
| 2015-06-15 | $53.37 | $71.03 | 3,213,600 | — | — |
| 2015-06-12 | $53.55 | $71.27 | 2,264,700 | — | — |
| 2015-06-11 | $54.30 | $72.27 | 2,895,600 | — | — |
| 2015-06-10 | $53.59 | $71.33 | 3,034,800 | — | — |
| 2015-06-09 | $52.62 | $70.03 | 4,191,500 | — | — |
| 2015-06-08 | $53.04 | $70.59 | 3,769,500 | — | — |
| 2015-06-05 | $54.43 | $72.44 | 2,500,900 | — | — |
| 2015-06-04 | $54.54 | $72.59 | 3,307,700 | — | — |
| 2015-06-03 | $55.67 | $74.09 | 1,805,400 | — | — |
| 2015-06-02 | $55.29 | $73.59 | 2,610,700 | — | — |
| 2015-06-01 | $55.20 | $73.47 | 2,414,600 | — | — |
| 2015-05-29 | $55.64 | $74.05 | 2,711,000 | — | — |
| 2015-05-28 | $56.37 | $75.03 | 3,727,700 | — | — |
| 2015-05-27 | $55.34 | $73.65 | 2,282,200 | — | — |
| 2015-05-26 | $54.59 | $72.66 | 2,748,300 | — | — |
| 2015-05-22 | $55.79 | $74.25 | 1,745,100 | — | — |
| 2015-05-21 | $55.37 | $73.69 | 2,885,900 | — | — |
| 2015-05-20 | $54.60 | $72.67 | 3,153,500 | — | — |
| 2015-05-19 | $55.15 | $73.40 | 6,521,700 | — | — |
| 2015-05-18 | $56.90 | $75.73 | 1,789,100 | — | — |
| 2015-05-15 | $56.89 | $75.72 | 2,299,900 | — | — |
| 2015-05-14 | $57.43 | $76.44 | 1,518,500 | — | — |
| 2015-05-13 | $56.59 | $75.32 | 1,653,700 | — | — |
| 2015-05-12 | $56.16 | $74.75 | 1,586,300 | — | — |
| 2015-05-11 | $56.76 | $75.54 | 1,761,300 | — | — |
| 2015-05-08 | $57.24 | $76.18 | 2,413,500 | — | — |
| 2015-05-07 | $56.43 | $75.11 | 2,291,200 | — | — |
| 2015-05-06 | $56.29 | $74.92 | 3,500,300 | — | — |
| 2015-05-05 | $57.70 | $76.80 | 4,170,400 | — | — |
| 2015-05-04 | $59.21 | $78.81 | 2,074,500 | — | — |
| 2015-05-01 | $59.63 | $79.36 | 3,432,500 | — | — |
| 2015-04-30 | $58.72 | $78.15 | 3,902,600 | — | — |
| 2015-04-29 | $58.17 | $77.42 | 3,996,600 | — | — |
| 2015-04-28 | $59.00 | $77.81 | 3,685,900 | — | — |
| 2015-04-27 | $57.92 | $76.38 | 2,214,800 | — | — |
| 2015-04-24 | $58.34 | $76.94 | 2,454,400 | — | — |
| 2015-04-23 | $58.75 | $77.48 | 2,750,200 | — | — |
| 2015-04-22 | $58.23 | $76.79 | 2,271,300 | — | — |
| 2015-04-21 | $58.41 | $77.03 | 3,509,800 | — | — |
| 2015-04-20 | $59.14 | $77.99 | 4,910,500 | — | — |
| 2015-04-17 | $57.43 | $75.74 | 9,537,500 | — | — |
| 2015-04-16 | $55.96 | $73.80 | 4,461,700 | — | — |
| 2015-04-15 | $56.67 | $74.73 | 3,736,100 | — | — |
| 2015-04-14 | $55.77 | $73.55 | 2,710,600 | — | — |
| 2015-04-13 | $55.41 | $73.07 | 1,938,700 | — | — |
| 2015-04-10 | $55.58 | $73.30 | 3,725,700 | — | — |
| 2015-04-09 | $54.69 | $72.12 | 3,384,000 | — | — |
| 2015-04-08 | $53.31 | $70.30 | 4,025,900 | — | — |
| 2015-04-07 | $53.75 | $70.88 | 3,338,900 | — | — |
| 2015-04-06 | $52.74 | $69.55 | 2,444,900 | — | — |
| 2015-04-02 | $52.45 | $69.17 | 3,695,500 | — | — |
| 2015-04-01 | $51.79 | $68.30 | 3,640,900 | — | — |
| 2015-03-31 | $52.03 | $68.62 | 3,776,400 | — | — |
| 2015-03-30 | $53.08 | $70.00 | 2,209,400 | — | — |
| 2015-03-27 | $52.76 | $69.58 | 2,938,000 | — | — |
| 2015-03-26 | $53.53 | $70.59 | 4,253,900 | — | — |
| 2015-03-25 | $53.61 | $70.70 | 4,358,300 | — | — |
| 2015-03-24 | $55.33 | $72.97 | 2,842,400 | — | — |
| 2015-03-23 | $55.85 | $73.65 | 2,650,800 | — | — |
| 2015-03-20 | $56.51 | $74.52 | 4,848,700 | — | — |
| 2015-03-19 | $55.71 | $73.47 | 2,471,200 | — | — |
| 2015-03-18 | $55.30 | $72.93 | 4,951,900 | — | — |
| 2015-03-17 | $53.67 | $70.78 | 3,299,200 | — | — |
| 2015-03-16 | $54.84 | $72.32 | 4,261,700 | — | — |
| 2015-03-13 | $53.76 | $70.90 | 4,054,600 | — | — |
| 2015-03-12 | $54.54 | $71.93 | 5,734,400 | — | — |
| 2015-03-11 | $54.36 | $71.69 | 4,559,600 | — | — |
| 2015-03-10 | $54.41 | $71.75 | 6,728,400 | — | — |
| 2015-03-09 | $56.98 | $75.14 | 3,283,400 | — | — |
| 2015-03-06 | $56.90 | $75.04 | 3,771,700 | — | — |
| 2015-03-05 | $58.44 | $77.07 | 3,474,300 | — | — |
| 2015-03-04 | $58.08 | $76.59 | 4,209,500 | — | — |
| 2015-03-03 | $58.82 | $77.57 | 6,555,700 | — | — |
| 2015-03-02 | $61.56 | $81.18 | 4,083,600 | — | — |
| 2015-02-27 | $61.12 | $80.60 | 2,752,300 | — | — |
| 2015-02-26 | $60.68 | $80.02 | 2,406,000 | — | — |
| 2015-02-25 | $60.02 | $79.15 | 3,268,900 | — | — |
| 2015-02-24 | $60.70 | $80.05 | 3,580,900 | — | — |
| 2015-02-23 | $61.99 | $81.75 | 1,555,500 | — | — |
| 2015-02-20 | $62.18 | $82.00 | 1,746,900 | — | — |
| 2015-02-19 | $61.46 | $81.05 | 1,291,300 | — | — |
| 2015-02-18 | $61.18 | $80.68 | 2,173,700 | — | — |
| 2015-02-17 | $61.15 | $80.64 | 2,318,300 | — | — |
| 2015-02-13 | $61.84 | $81.55 | 2,566,200 | — | — |
| 2015-02-12 | $61.16 | $80.66 | 1,830,000 | — | — |
| 2015-02-11 | $60.80 | $80.18 | 3,024,800 | — | — |
| 2015-02-10 | $60.20 | $79.39 | 3,419,200 | — | — |
| 2015-02-09 | $60.40 | $79.65 | 3,563,200 | — | — |
| 2015-02-06 | $59.94 | $79.05 | 4,216,400 | — | — |
| 2015-02-05 | $60.41 | $78.95 | 2,189,500 | — | — |
| 2015-02-04 | $59.93 | $78.33 | 4,049,100 | — | — |
| 2015-02-03 | $59.25 | $77.44 | 4,239,000 | — | — |
| 2015-02-02 | $57.80 | $75.54 | 5,027,900 | — | — |
| 2015-01-30 | $56.44 | $73.77 | 5,504,500 | — | — |
| 2015-01-29 | $58.70 | $76.72 | 5,046,000 | — | — |
| 2015-01-28 | $57.53 | $75.19 | 7,678,200 | — | — |
| 2015-01-27 | $57.07 | $74.59 | 8,078,000 | — | — |
| 2015-01-26 | $59.06 | $77.19 | 15,325,600 | — | — |
| 2015-01-23 | $63.98 | $83.62 | 2,594,200 | — | — |
| 2015-01-22 | $63.94 | $83.57 | 3,563,300 | — | — |
| 2015-01-21 | $63.29 | $82.72 | 1,724,000 | — | — |
| 2015-01-20 | $63.12 | $82.50 | 1,772,100 | — | — |
| 2015-01-16 | $63.41 | $82.88 | 2,500,300 | — | — |
| 2015-01-15 | $62.28 | $81.40 | 3,552,200 | — | — |
| 2015-01-14 | $64.59 | $84.42 | 1,927,000 | — | — |
| 2015-01-13 | $64.75 | $84.63 | 2,142,700 | — | — |
| 2015-01-12 | $65.04 | $85.01 | 2,133,100 | — | — |
| 2015-01-09 | $66.44 | $86.84 | 2,545,900 | — | — |
| 2015-01-08 | $65.43 | $85.52 | 3,472,500 | — | — |
| 2015-01-07 | $64.27 | $84.00 | 1,886,500 | — | — |
| 2015-01-06 | $63.86 | $83.46 | 3,425,800 | — | — |
| 2015-01-05 | $65.67 | $85.83 | 2,269,700 | — | — |
| 2015-01-02 | $66.02 | $86.29 | 2,397,300 | — | — |