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
- 2003-12-09 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 | $46.33 | $47.13 | 2,833,000 | — | — |
| 2015-12-30 | $47.09 | $47.90 | 2,964,000 | — | — |
| 2015-12-29 | $48.04 | $48.87 | 1,885,500 | — | — |
| 2015-12-28 | $47.95 | $48.77 | 2,480,300 | — | — |
| 2015-12-24 | $48.74 | $49.58 | 920,100 | — | — |
| 2015-12-23 | $49.14 | $49.99 | 2,235,500 | — | — |
| 2015-12-22 | $48.53 | $49.36 | 2,255,500 | — | — |
| 2015-12-21 | $48.70 | $49.54 | 4,448,800 | — | — |
| 2015-12-18 | $48.59 | $49.43 | 12,738,500 | — | — |
| 2015-12-17 | $48.41 | $49.24 | 6,927,500 | — | — |
| 2015-12-16 | $49.83 | $50.69 | 4,630,600 | — | — |
| 2015-12-15 | $48.34 | $49.17 | 9,824,200 | — | — |
| 2015-12-14 | $48.54 | $49.38 | 10,830,400 | — | — |
| 2015-12-11 | $48.69 | $49.53 | 6,717,200 | — | — |
| 2015-12-10 | $50.49 | $51.36 | 7,071,100 | — | — |
| 2015-12-09 | $50.72 | $51.59 | 7,718,300 | — | — |
| 2015-12-08 | $52.98 | $53.89 | 4,554,100 | — | — |
| 2015-12-07 | $53.13 | $54.04 | 3,686,500 | — | — |
| 2015-12-04 | $54.10 | $55.03 | 3,341,000 | — | — |
| 2015-12-03 | $53.34 | $54.26 | 4,651,600 | — | — |
| 2015-12-02 | $53.75 | $54.67 | 3,639,900 | — | — |
| 2015-12-01 | $54.42 | $55.36 | 7,048,000 | — | — |
| 2015-11-30 | $53.51 | $54.43 | 27,717,000 | — | — |
| 2015-11-27 | $51.35 | $52.23 | 4,959,600 | — | — |
| 2015-11-25 | $52.49 | $53.40 | 5,844,600 | — | — |
| 2015-11-24 | $53.13 | $54.05 | 8,412,200 | — | — |
| 2015-11-23 | $55.30 | $56.25 | 6,954,600 | — | — |
| 2015-11-20 | $55.83 | $56.80 | 10,974,600 | — | — |
| 2015-11-19 | $54.92 | $55.87 | 24,224,400 | — | — |
| 2015-11-18 | $47.54 | $48.35 | 6,802,200 | — | — |
| 2015-11-17 | $46.29 | $47.08 | 8,444,200 | — | — |
| 2015-11-16 | $48.70 | $49.53 | 6,160,200 | — | — |
| 2015-11-13 | $48.63 | $49.46 | 4,696,000 | — | — |
| 2015-11-12 | $49.79 | $50.65 | 3,803,400 | — | — |
| 2015-11-11 | $49.58 | $50.43 | 3,963,600 | — | — |
| 2015-11-10 | $49.12 | $49.96 | 5,057,800 | — | — |
| 2015-11-09 | $48.96 | $49.80 | 8,557,200 | — | — |
| 2015-11-06 | $51.70 | $52.58 | 6,972,200 | — | — |
| 2015-11-05 | $49.44 | $50.29 | 5,515,600 | — | — |
| 2015-11-04 | $48.22 | $49.05 | 7,159,600 | — | — |
| 2015-11-03 | $48.58 | $49.42 | 9,092,200 | — | — |
| 2015-11-02 | $48.18 | $49.01 | 9,991,600 | — | — |
| 2015-10-30 | $46.49 | $47.28 | 12,651,200 | — | — |
| 2015-10-29 | $43.96 | $44.71 | 7,058,600 | — | — |
| 2015-10-28 | $44.21 | $44.97 | 8,537,200 | — | — |
| 2015-10-27 | $44.31 | $45.08 | 16,679,000 | — | — |
| 2015-10-26 | $45.39 | $46.17 | 48,550,400 | — | — |
| 2015-10-23 | $37.17 | $37.81 | 7,936,800 | — | — |
| 2015-10-22 | $36.20 | $36.82 | 5,261,200 | — | — |
| 2015-10-21 | $36.11 | $36.73 | 2,686,000 | — | — |
| 2015-10-20 | $36.65 | $37.29 | 4,737,200 | — | — |
| 2015-10-19 | $36.00 | $36.62 | 2,642,200 | — | — |
| 2015-10-16 | $35.53 | $36.14 | 5,626,200 | — | — |
| 2015-10-15 | $35.08 | $35.68 | 4,786,200 | — | — |
| 2015-10-14 | $34.22 | $34.81 | 4,610,200 | — | — |
| 2015-10-13 | $34.25 | $34.84 | 3,739,600 | — | — |
| 2015-10-12 | $33.67 | $34.25 | 3,887,800 | — | — |
| 2015-10-09 | $33.63 | $34.21 | 5,185,200 | — | — |
| 2015-10-08 | $34.13 | $34.72 | 4,831,000 | — | — |
| 2015-10-07 | $35.07 | $35.67 | 6,691,400 | — | — |
| 2015-10-06 | $34.33 | $34.92 | 3,780,400 | — | — |
| 2015-10-05 | $34.54 | $35.13 | 6,840,400 | — | — |
| 2015-10-02 | $33.38 | $33.96 | 8,525,200 | — | — |
| 2015-10-01 | $31.30 | $31.84 | 3,995,000 | — | — |
| 2015-09-30 | $31.59 | $32.13 | 6,946,200 | — | — |
| 2015-09-29 | $31.40 | $31.94 | 7,729,800 | — | — |
| 2015-09-28 | $30.93 | $31.46 | 4,733,600 | — | — |
| 2015-09-25 | $32.67 | $33.23 | 3,967,200 | — | — |
| 2015-09-24 | $33.35 | $33.92 | 3,408,600 | — | — |
| 2015-09-23 | $32.49 | $33.05 | 4,887,400 | — | — |
| 2015-09-22 | $33.31 | $33.88 | 6,195,600 | — | — |
| 2015-09-21 | $33.83 | $34.42 | 5,132,800 | — | — |
| 2015-09-18 | $34.17 | $34.76 | 4,420,000 | — | — |
| 2015-09-17 | $35.13 | $35.73 | 5,177,200 | — | — |
| 2015-09-16 | $36.15 | $36.77 | 9,847,600 | — | — |
| 2015-09-15 | $33.46 | $34.04 | 2,601,600 | — | — |
| 2015-09-14 | $32.95 | $33.51 | 3,212,000 | — | — |
| 2015-09-11 | $34.43 | $35.02 | 3,832,600 | — | — |
| 2015-09-10 | $33.60 | $34.17 | 3,629,600 | — | — |
| 2015-09-09 | $32.97 | $33.54 | 3,894,600 | — | — |
| 2015-09-08 | $32.22 | $32.78 | 5,121,200 | — | — |
| 2015-09-04 | $31.96 | $32.51 | 3,665,200 | — | — |
| 2015-09-03 | $32.95 | $33.51 | 3,072,200 | — | — |
| 2015-09-02 | $32.73 | $33.29 | 2,832,000 | — | — |
| 2015-09-01 | $32.16 | $32.71 | 4,201,800 | — | — |
| 2015-08-31 | $33.22 | $33.80 | 4,304,800 | — | — |
| 2015-08-28 | $34.75 | $35.35 | 4,487,400 | — | — |
| 2015-08-27 | $34.98 | $35.58 | 7,412,400 | — | — |
| 2015-08-26 | $32.04 | $32.59 | 5,247,400 | — | — |
| 2015-08-25 | $31.85 | $32.40 | 7,585,400 | — | — |
| 2015-08-24 | $30.25 | $30.77 | 8,946,600 | — | — |
| 2015-08-21 | $31.64 | $32.18 | 6,110,200 | — | — |
| 2015-08-20 | $32.31 | $32.86 | 9,774,600 | — | — |
| 2015-08-19 | $34.06 | $34.65 | 3,787,600 | — | — |
| 2015-08-18 | $34.64 | $35.24 | 5,000,800 | — | — |
| 2015-08-17 | $36.40 | $37.02 | 2,037,400 | — | — |
| 2015-08-14 | $35.79 | $36.41 | 2,368,000 | — | — |
| 2015-08-13 | $36.06 | $36.69 | 6,531,000 | — | — |
| 2015-08-12 | $35.12 | $35.72 | 10,709,600 | — | — |
| 2015-08-11 | $36.00 | $36.62 | 8,554,000 | — | — |
| 2015-08-10 | $38.79 | $39.45 | 3,639,200 | — | — |
| 2015-08-07 | $37.74 | $38.39 | 2,998,800 | — | — |
| 2015-08-06 | $38.74 | $39.40 | 3,401,800 | — | — |
| 2015-08-05 | $39.75 | $40.43 | 6,400,400 | — | — |
| 2015-08-04 | $39.29 | $39.96 | 17,363,800 | — | — |
| 2015-08-03 | $35.72 | $36.34 | 8,659,000 | — | — |
| 2015-07-31 | $35.79 | $36.41 | 4,743,400 | — | — |
| 2015-07-30 | $35.35 | $35.95 | 3,838,600 | — | — |
| 2015-07-29 | $35.26 | $35.86 | 4,211,800 | — | — |
| 2015-07-28 | $34.15 | $34.74 | 5,911,400 | — | — |
| 2015-07-27 | $34.52 | $35.11 | 4,357,400 | — | — |
| 2015-07-24 | $36.42 | $37.05 | 3,421,600 | — | — |
| 2015-07-23 | $37.58 | $38.22 | 3,543,000 | — | — |
| 2015-07-22 | $37.09 | $37.73 | 1,840,600 | — | — |
| 2015-07-21 | $37.09 | $37.73 | 5,815,200 | — | — |
| 2015-07-20 | $36.39 | $37.02 | 4,192,000 | — | — |
| 2015-07-17 | $35.94 | $36.56 | 2,826,400 | — | — |
| 2015-07-16 | $35.94 | $36.56 | 3,072,600 | — | — |
| 2015-07-15 | $35.11 | $35.71 | 5,074,600 | — | — |
| 2015-07-14 | $37.17 | $37.80 | 2,500,000 | — | — |
| 2015-07-13 | $36.90 | $37.54 | 3,318,400 | — | — |
| 2015-07-10 | $36.63 | $37.27 | 3,702,600 | — | — |
| 2015-07-09 | $35.74 | $36.35 | 5,821,600 | — | — |
| 2015-07-08 | $34.67 | $35.27 | 8,656,800 | — | — |
| 2015-07-07 | $35.55 | $36.16 | 17,593,800 | — | — |
| 2015-07-06 | $35.76 | $36.38 | 5,248,200 | — | — |
| 2015-07-02 | $35.65 | $36.26 | 3,318,200 | — | — |
| 2015-07-01 | $35.49 | $36.11 | 3,694,800 | — | — |
| 2015-06-30 | $36.31 | $36.93 | 3,643,000 | — | — |
| 2015-06-29 | $35.31 | $35.91 | 3,281,000 | — | — |
| 2015-06-26 | $36.63 | $37.27 | 5,638,600 | — | — |
| 2015-06-25 | $36.92 | $37.56 | 4,819,000 | — | — |
| 2015-06-24 | $36.46 | $37.09 | 3,445,000 | — | — |
| 2015-06-23 | $36.97 | $37.61 | 5,308,200 | — | — |
| 2015-06-22 | $36.93 | $37.57 | 5,723,000 | — | — |
| 2015-06-19 | $35.82 | $36.44 | 11,922,800 | — | — |
| 2015-06-18 | $37.51 | $38.15 | 12,172,600 | — | — |
| 2015-06-17 | $37.71 | $38.35 | 4,798,600 | — | — |
| 2015-06-16 | $37.86 | $38.51 | 5,737,600 | — | — |
| 2015-06-15 | $38.06 | $38.72 | 5,217,800 | — | — |
| 2015-06-12 | $38.70 | $39.36 | 11,068,600 | — | — |
| 2015-06-11 | $38.75 | $39.42 | 6,054,200 | — | — |
| 2015-06-10 | $38.08 | $38.74 | 3,080,200 | — | — |
| 2015-06-09 | $37.33 | $37.98 | 3,486,400 | — | — |
| 2015-06-08 | $37.17 | $37.81 | 3,217,400 | — | — |
| 2015-06-05 | $38.04 | $38.69 | 4,279,400 | — | — |
| 2015-06-04 | $37.54 | $38.18 | 5,671,000 | — | — |
| 2015-06-03 | $37.44 | $38.08 | 8,700,400 | — | — |
| 2015-06-02 | $38.52 | $39.18 | 18,683,200 | — | — |
| 2015-06-01 | $40.81 | $41.52 | 5,476,400 | — | — |
| 2015-05-29 | $39.94 | $40.62 | 4,115,400 | — | — |
| 2015-05-28 | $40.11 | $40.80 | 6,127,000 | — | — |
| 2015-05-27 | $40.76 | $41.46 | 4,820,200 | — | — |
| 2015-05-26 | $40.99 | $41.70 | 14,716,600 | — | — |
| 2015-05-22 | $42.31 | $43.04 | 28,993,400 | — | — |
| 2015-05-21 | $35.99 | $36.61 | 4,315,600 | — | — |
| 2015-05-20 | $35.97 | $36.59 | 3,793,200 | — | — |
| 2015-05-19 | $36.24 | $36.87 | 3,131,600 | — | — |
| 2015-05-18 | $35.99 | $36.61 | 4,020,000 | — | — |
| 2015-05-15 | $35.99 | $36.60 | 7,429,800 | — | — |
| 2015-05-14 | $35.57 | $36.18 | 24,091,200 | — | — |
| 2015-05-13 | $32.68 | $33.24 | 6,687,800 | — | — |
| 2015-05-12 | $32.56 | $33.13 | 5,065,600 | — | — |
| 2015-05-11 | $31.88 | $32.42 | 7,400,800 | — | — |
| 2015-05-08 | $31.90 | $32.44 | 2,632,000 | — | — |
| 2015-05-07 | $32.28 | $32.84 | 5,462,400 | — | — |
| 2015-05-06 | $31.67 | $32.21 | 3,992,800 | — | — |
| 2015-05-05 | $31.50 | $32.04 | 12,770,800 | — | — |
| 2015-05-04 | $32.08 | $32.63 | 4,838,600 | — | — |
| 2015-05-01 | $31.90 | $32.45 | 4,326,200 | — | — |
| 2015-04-30 | $31.84 | $32.39 | 3,210,600 | — | — |
| 2015-04-29 | $32.02 | $32.57 | 4,381,600 | — | — |
| 2015-04-28 | $32.44 | $33.00 | 4,106,400 | — | — |
| 2015-04-27 | $33.14 | $33.71 | 3,738,600 | — | — |
| 2015-04-24 | $32.79 | $33.35 | 3,162,600 | — | — |
| 2015-04-23 | $32.81 | $33.37 | 2,427,800 | — | — |
| 2015-04-22 | $33.07 | $33.64 | 5,224,600 | — | — |
| 2015-04-21 | $32.58 | $33.14 | 5,325,200 | — | — |
| 2015-04-20 | $31.78 | $32.32 | 2,109,400 | — | — |
| 2015-04-17 | $31.60 | $32.14 | 3,720,600 | — | — |
| 2015-04-16 | $31.82 | $32.37 | 3,482,200 | — | — |
| 2015-04-15 | $31.88 | $32.42 | 3,162,800 | — | — |
| 2015-04-14 | $31.94 | $32.49 | 3,838,600 | — | — |
| 2015-04-13 | $31.50 | $32.04 | 4,060,800 | — | — |
| 2015-04-10 | $31.53 | $32.07 | 5,245,200 | — | — |
| 2015-04-09 | $31.89 | $32.44 | 4,252,200 | — | — |
| 2015-04-08 | $31.81 | $32.36 | 7,704,600 | — | — |
| 2015-04-07 | $30.61 | $31.13 | 6,462,600 | — | — |
| 2015-04-06 | $30.58 | $31.11 | 6,065,400 | — | — |
| 2015-04-02 | $29.63 | $30.13 | 2,960,600 | — | — |
| 2015-04-01 | $29.39 | $29.89 | 4,598,200 | — | — |
| 2015-03-31 | $29.31 | $29.81 | 6,146,400 | — | — |
| 2015-03-30 | $29.45 | $29.96 | 3,378,600 | — | — |
| 2015-03-27 | $29.61 | $30.11 | 6,263,200 | — | — |
| 2015-03-26 | $29.23 | $29.73 | 8,130,800 | — | — |
| 2015-03-25 | $29.89 | $30.40 | 6,368,200 | — | — |
| 2015-03-24 | $29.45 | $29.95 | 6,649,400 | — | — |
| 2015-03-23 | $29.43 | $29.94 | 11,838,400 | — | — |
| 2015-03-20 | $28.79 | $29.29 | 44,428,000 | — | — |
| 2015-03-19 | $23.07 | $23.47 | 8,162,400 | — | — |
| 2015-03-18 | $23.11 | $23.51 | 5,063,000 | — | — |
| 2015-03-17 | $22.85 | $23.24 | 3,276,800 | — | — |
| 2015-03-16 | $21.94 | $22.32 | 2,902,200 | — | — |
| 2015-03-13 | $21.92 | $22.30 | 9,199,800 | — | — |
| 2015-03-12 | $22.62 | $23.00 | 3,510,000 | — | — |
| 2015-03-11 | $22.72 | $23.11 | 3,121,400 | — | — |
| 2015-03-10 | $22.47 | $22.86 | 3,353,600 | — | — |
| 2015-03-09 | $23.30 | $23.70 | 2,959,200 | — | — |
| 2015-03-06 | $23.70 | $24.11 | 6,963,200 | — | — |
| 2015-03-05 | $23.12 | $23.51 | 2,488,800 | — | — |
| 2015-03-04 | $22.92 | $23.31 | 3,566,600 | — | — |
| 2015-03-03 | $22.74 | $23.13 | 2,590,200 | — | — |
| 2015-03-02 | $22.57 | $22.96 | 7,688,200 | — | — |
| 2015-02-27 | $22.68 | $23.08 | 8,351,600 | — | — |
| 2015-02-26 | $22.76 | $23.15 | 2,757,600 | — | — |
| 2015-02-25 | $23.08 | $23.48 | 2,168,400 | — | — |
| 2015-02-24 | $23.34 | $23.74 | 1,586,000 | — | — |
| 2015-02-23 | $23.36 | $23.76 | 1,754,200 | — | — |
| 2015-02-20 | $23.48 | $23.88 | 5,972,000 | — | — |
| 2015-02-19 | $22.87 | $23.26 | 4,403,400 | — | — |
| 2015-02-18 | $23.40 | $23.80 | 2,807,800 | — | — |
| 2015-02-17 | $23.58 | $23.99 | 3,515,000 | — | — |
| 2015-02-13 | $23.38 | $23.78 | 4,152,800 | — | — |
| 2015-02-12 | $23.32 | $23.72 | 4,195,000 | — | — |
| 2015-02-11 | $22.90 | $23.29 | 4,432,200 | — | — |
| 2015-02-10 | $23.00 | $23.40 | 5,958,400 | — | — |
| 2015-02-09 | $23.23 | $23.62 | 5,563,400 | — | — |
| 2015-02-06 | $24.12 | $24.53 | 7,800,000 | — | — |
| 2015-02-05 | $24.87 | $25.30 | 2,798,400 | — | — |
| 2015-02-04 | $24.89 | $25.32 | 2,765,400 | — | — |
| 2015-02-03 | $24.52 | $24.94 | 3,322,000 | — | — |
| 2015-02-02 | $24.10 | $24.51 | 3,322,200 | — | — |
| 2015-01-30 | $23.78 | $24.19 | 4,062,400 | — | — |
| 2015-01-29 | $24.06 | $24.47 | 4,463,200 | — | — |
| 2015-01-28 | $24.48 | $24.90 | 3,008,400 | — | — |
| 2015-01-27 | $24.70 | $25.12 | 3,934,000 | — | — |
| 2015-01-26 | $24.76 | $25.19 | 2,481,400 | — | — |
| 2015-01-23 | $25.05 | $25.48 | 5,286,400 | — | — |
| 2015-01-22 | $24.74 | $25.16 | 3,598,600 | — | — |
| 2015-01-21 | $24.42 | $24.85 | 6,760,600 | — | — |
| 2015-01-20 | $23.26 | $23.66 | 4,451,400 | — | — |
| 2015-01-16 | $23.04 | $23.43 | 4,335,400 | — | — |
| 2015-01-15 | $22.83 | $23.22 | 3,743,200 | — | — |
| 2015-01-14 | $23.02 | $23.42 | 3,843,000 | — | — |
| 2015-01-13 | $23.25 | $23.64 | 3,559,800 | — | — |
| 2015-01-12 | $23.16 | $23.55 | 3,863,800 | — | — |
| 2015-01-09 | $23.41 | $23.81 | 3,622,400 | — | — |
| 2015-01-08 | $23.27 | $23.67 | 4,757,800 | — | — |
| 2015-01-07 | $22.93 | $23.33 | 6,343,400 | — | — |
| 2015-01-06 | $22.58 | $22.97 | 5,099,800 | — | — |
| 2015-01-05 | $22.29 | $22.67 | 3,792,600 | — | — |
| 2015-01-02 | $22.61 | $23.00 | 4,698,600 | — | — |