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
- 2007-04-19 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 | $39.12 | $47.22 | 3,640,700 | — | — |
| 2015-12-30 | $39.74 | $47.96 | 2,650,000 | — | — |
| 2015-12-29 | $40.12 | $48.42 | 1,664,000 | — | — |
| 2015-12-28 | $39.78 | $48.01 | 1,310,900 | — | — |
| 2015-12-24 | $39.67 | $47.88 | 882,300 | — | — |
| 2015-12-23 | $40.13 | $48.43 | 2,693,500 | — | — |
| 2015-12-22 | $39.26 | $47.38 | 2,642,800 | — | — |
| 2015-12-21 | $38.98 | $47.05 | 3,865,300 | — | — |
| 2015-12-18 | $37.89 | $45.73 | 26,892,600 | — | — |
| 2015-12-17 | $39.20 | $47.31 | 4,869,400 | — | — |
| 2015-12-16 | $39.13 | $47.23 | 4,712,700 | — | — |
| 2015-12-15 | $38.16 | $46.06 | 5,585,600 | — | — |
| 2015-12-14 | $36.52 | $44.08 | 4,802,800 | — | — |
| 2015-12-11 | $36.00 | $43.45 | 5,009,800 | — | — |
| 2015-12-10 | $36.34 | $43.86 | 2,494,300 | — | — |
| 2015-12-09 | $36.07 | $43.53 | 7,115,900 | — | — |
| 2015-12-08 | $36.89 | $44.52 | 5,038,100 | — | — |
| 2015-12-07 | $36.59 | $44.16 | 5,173,400 | — | — |
| 2015-12-04 | $35.45 | $42.79 | 4,572,200 | — | — |
| 2015-12-03 | $34.56 | $41.71 | 5,214,100 | — | — |
| 2015-12-02 | $35.72 | $43.11 | 2,816,900 | — | — |
| 2015-12-01 | $36.18 | $43.67 | 5,516,400 | — | — |
| 2015-11-30 | $35.50 | $42.85 | 7,733,100 | — | — |
| 2015-11-27 | $36.89 | $44.52 | 1,473,900 | — | — |
| 2015-11-25 | $36.97 | $44.62 | 5,883,600 | — | — |
| 2015-11-24 | $38.39 | $46.33 | 10,153,400 | — | — |
| 2015-11-23 | $38.03 | $45.90 | 6,175,400 | — | — |
| 2015-11-20 | $38.44 | $46.39 | 3,396,800 | — | — |
| 2015-11-19 | $37.73 | $45.54 | 3,223,700 | — | — |
| 2015-11-18 | $37.32 | $45.04 | 5,950,200 | — | — |
| 2015-11-17 | $38.15 | $46.04 | 2,800,500 | — | — |
| 2015-11-16 | $37.87 | $45.71 | 3,986,700 | — | — |
| 2015-11-13 | $38.72 | $46.73 | 5,966,300 | — | — |
| 2015-11-12 | $37.97 | $45.83 | 4,425,100 | — | — |
| 2015-11-11 | $37.40 | $45.14 | 4,900,800 | — | — |
| 2015-11-10 | $37.03 | $44.69 | 7,539,700 | — | — |
| 2015-11-09 | $38.56 | $46.54 | 4,809,400 | — | — |
| 2015-11-06 | $39.11 | $47.20 | 3,332,900 | — | — |
| 2015-11-05 | $39.44 | $47.60 | 6,708,900 | — | — |
| 2015-11-04 | $38.86 | $46.90 | 4,426,400 | — | — |
| 2015-11-03 | $38.66 | $46.66 | 4,012,300 | — | — |
| 2015-11-02 | $38.29 | $46.21 | 5,546,500 | — | — |
| 2015-10-30 | $37.89 | $45.73 | 6,103,400 | — | — |
| 2015-10-29 | $37.48 | $45.24 | 8,445,600 | — | — |
| 2015-10-28 | $39.31 | $47.44 | 7,325,300 | — | — |
| 2015-10-27 | $39.02 | $47.09 | 11,910,800 | — | — |
| 2015-10-26 | $41.38 | $49.94 | 6,084,300 | — | — |
| 2015-10-23 | $41.27 | $49.81 | 3,226,300 | — | — |
| 2015-10-22 | $40.44 | $48.81 | 2,264,200 | — | — |
| 2015-10-21 | $40.22 | $48.54 | 4,072,500 | — | — |
| 2015-10-20 | $40.70 | $49.12 | 3,493,200 | — | — |
| 2015-10-19 | $41.21 | $49.74 | 2,655,200 | — | — |
| 2015-10-16 | $40.54 | $48.93 | 2,274,500 | — | — |
| 2015-10-15 | $39.94 | $48.20 | 2,725,700 | — | — |
| 2015-10-14 | $39.51 | $47.69 | 2,867,000 | — | — |
| 2015-10-13 | $40.18 | $48.49 | 2,387,100 | — | — |
| 2015-10-12 | $40.53 | $48.92 | 1,114,100 | — | — |
| 2015-10-09 | $39.61 | $47.81 | 2,063,500 | — | — |
| 2015-10-08 | $39.56 | $47.75 | 3,530,500 | — | — |
| 2015-10-07 | $40.37 | $48.72 | 3,160,200 | — | — |
| 2015-10-06 | $40.65 | $49.06 | 2,699,300 | — | — |
| 2015-10-05 | $40.96 | $49.44 | 2,123,900 | — | — |
| 2015-10-02 | $40.70 | $49.12 | 4,610,000 | — | — |
| 2015-10-01 | $40.13 | $48.43 | 2,469,700 | — | — |
| 2015-09-30 | $39.81 | $48.05 | 4,168,800 | — | — |
| 2015-09-29 | $39.56 | $47.75 | 4,196,500 | — | — |
| 2015-09-28 | $40.54 | $48.93 | 2,876,300 | — | — |
| 2015-09-25 | $42.73 | $51.57 | 5,269,400 | — | — |
| 2015-09-24 | $42.52 | $51.32 | 4,490,500 | — | — |
| 2015-09-23 | $43.03 | $51.93 | 3,106,300 | — | — |
| 2015-09-22 | $42.34 | $51.10 | 2,371,000 | — | — |
| 2015-09-21 | $42.81 | $51.67 | 4,175,300 | — | — |
| 2015-09-18 | $41.84 | $50.50 | 5,411,000 | — | — |
| 2015-09-17 | $42.47 | $51.26 | 4,181,700 | — | — |
| 2015-09-16 | $41.53 | $50.12 | 2,736,000 | — | — |
| 2015-09-15 | $41.31 | $49.86 | 4,564,200 | — | — |
| 2015-09-14 | $39.95 | $48.22 | 1,636,200 | — | — |
| 2015-09-11 | $39.82 | $48.06 | 2,726,700 | — | — |
| 2015-09-10 | $39.65 | $47.85 | 3,158,200 | — | — |
| 2015-09-09 | $39.44 | $47.60 | 2,442,500 | — | — |
| 2015-09-08 | $40.28 | $48.62 | 4,158,700 | — | — |
| 2015-09-04 | $39.22 | $47.34 | 1,215,200 | — | — |
| 2015-09-03 | $39.45 | $47.61 | 1,825,800 | — | — |
| 2015-09-02 | $39.32 | $47.46 | 2,213,700 | — | — |
| 2015-09-01 | $38.96 | $47.02 | 2,349,500 | — | — |
| 2015-08-31 | $39.61 | $47.81 | 2,214,100 | — | — |
| 2015-08-28 | $40.00 | $48.28 | 1,780,400 | — | — |
| 2015-08-27 | $39.94 | $48.20 | 3,758,000 | — | — |
| 2015-08-26 | $38.96 | $47.02 | 3,306,800 | — | — |
| 2015-08-25 | $38.13 | $46.02 | 4,532,800 | — | — |
| 2015-08-24 | $38.73 | $46.74 | 9,103,400 | — | — |
| 2015-08-21 | $40.13 | $48.43 | 2,449,400 | — | — |
| 2015-08-20 | $40.74 | $49.17 | 2,274,000 | — | — |
| 2015-08-19 | $41.86 | $50.52 | 2,086,600 | — | — |
| 2015-08-18 | $42.04 | $50.74 | 2,347,400 | — | — |
| 2015-08-17 | $42.00 | $50.69 | 3,836,100 | — | — |
| 2015-08-14 | $41.23 | $49.76 | 2,123,800 | — | — |
| 2015-08-13 | $41.23 | $49.76 | 3,495,300 | — | — |
| 2015-08-12 | $41.36 | $49.92 | 2,792,000 | — | — |
| 2015-08-11 | $40.95 | $49.42 | 2,842,600 | — | — |
| 2015-08-10 | $41.47 | $50.05 | 3,455,200 | — | — |
| 2015-08-07 | $40.36 | $48.71 | 2,421,100 | — | — |
| 2015-08-06 | $40.42 | $48.78 | 4,279,600 | — | — |
| 2015-08-05 | $40.74 | $49.17 | 6,131,300 | — | — |
| 2015-08-04 | $41.21 | $49.74 | 3,666,100 | — | — |
| 2015-08-03 | $41.49 | $50.08 | 5,018,200 | — | — |
| 2015-07-31 | $40.66 | $49.07 | 10,469,900 | — | — |
| 2015-07-30 | $38.86 | $46.90 | 7,425,000 | — | — |
| 2015-07-29 | $37.04 | $44.70 | 4,825,700 | — | — |
| 2015-07-28 | $36.92 | $44.56 | 3,792,100 | — | — |
| 2015-07-27 | $36.50 | $44.05 | 3,027,700 | — | — |
| 2015-07-24 | $37.40 | $45.14 | 2,953,800 | — | — |
| 2015-07-23 | $37.93 | $45.78 | 2,385,200 | — | — |
| 2015-07-22 | $37.73 | $45.54 | 4,180,800 | — | — |
| 2015-07-21 | $37.63 | $45.42 | 1,845,400 | — | — |
| 2015-07-20 | $38.08 | $45.96 | 1,507,100 | — | — |
| 2015-07-17 | $38.04 | $45.91 | 4,434,000 | — | — |
| 2015-07-16 | $38.62 | $46.61 | 5,880,300 | — | — |
| 2015-07-15 | $39.05 | $47.13 | 2,116,000 | — | — |
| 2015-07-14 | $39.44 | $47.60 | 2,100,400 | — | — |
| 2015-07-13 | $39.26 | $47.38 | 2,687,000 | — | — |
| 2015-07-10 | $39.03 | $47.11 | 2,606,800 | — | — |
| 2015-07-09 | $38.77 | $46.79 | 5,942,400 | — | — |
| 2015-07-08 | $38.47 | $46.43 | 5,076,300 | — | — |
| 2015-07-07 | $38.68 | $46.68 | 2,132,200 | — | — |
| 2015-07-06 | $38.55 | $46.53 | 1,840,700 | — | — |
| 2015-07-02 | $38.97 | $47.03 | 1,804,100 | — | — |
| 2015-07-01 | $38.63 | $46.62 | 2,068,400 | — | — |
| 2015-06-30 | $38.77 | $46.79 | 2,606,000 | — | — |
| 2015-06-29 | $38.68 | $46.68 | 2,268,600 | — | — |
| 2015-06-26 | $39.10 | $47.19 | 3,780,400 | — | — |
| 2015-06-25 | $39.30 | $47.43 | 2,375,300 | — | — |
| 2015-06-24 | $39.03 | $47.11 | 3,028,000 | — | — |
| 2015-06-23 | $39.50 | $47.67 | 2,112,900 | — | — |
| 2015-06-22 | $39.20 | $47.31 | 3,372,600 | — | — |
| 2015-06-19 | $39.16 | $47.26 | 2,421,900 | — | — |
| 2015-06-18 | $39.57 | $47.76 | 2,769,800 | — | — |
| 2015-06-17 | $39.77 | $48.00 | 7,334,200 | — | — |
| 2015-06-16 | $38.85 | $46.89 | 1,387,400 | — | — |
| 2015-06-15 | $38.96 | $47.02 | 2,544,900 | — | — |
| 2015-06-12 | $39.00 | $47.07 | 5,796,500 | — | — |
| 2015-06-11 | $38.12 | $46.01 | 6,434,000 | — | — |
| 2015-06-10 | $38.66 | $46.66 | 3,154,800 | — | — |
| 2015-06-09 | $38.79 | $46.82 | 11,472,000 | — | — |
| 2015-06-08 | $39.48 | $47.65 | 5,255,300 | — | — |
| 2015-06-05 | $40.24 | $48.57 | 9,640,900 | — | — |
| 2015-06-04 | $39.34 | $47.48 | 18,957,400 | — | — |
| 2015-06-03 | $38.33 | $46.26 | 4,115,700 | — | — |
| 2015-06-02 | $38.64 | $46.64 | 4,384,300 | — | — |
| 2015-06-01 | $38.89 | $46.94 | 5,254,800 | — | — |
| 2015-05-29 | $38.88 | $46.93 | 6,655,400 | — | — |
| 2015-05-28 | $38.32 | $46.25 | 8,532,900 | — | — |
| 2015-05-27 | $38.65 | $46.65 | 13,287,000 | — | — |
| 2015-05-26 | $38.55 | $46.53 | 13,521,400 | — | — |
| 2015-05-22 | $36.68 | $44.27 | 5,645,600 | — | — |
| 2015-05-21 | $36.25 | $43.75 | 8,723,600 | — | — |
| 2015-05-20 | $35.21 | $42.50 | 6,234,100 | — | — |
| 2015-05-19 | $34.40 | $41.52 | 2,519,500 | — | — |
| 2015-05-18 | $34.83 | $42.04 | 3,232,200 | — | — |
| 2015-05-15 | $34.40 | $41.52 | 2,278,000 | — | — |
| 2015-05-14 | $34.08 | $41.13 | 2,803,100 | — | — |
| 2015-05-13 | $33.93 | $40.95 | 6,145,600 | — | — |
| 2015-05-12 | $34.56 | $41.71 | 7,012,700 | — | — |
| 2015-05-11 | $33.97 | $41.00 | 3,780,600 | — | — |
| 2015-05-08 | $33.77 | $40.76 | 2,636,500 | — | — |
| 2015-05-07 | $33.30 | $40.19 | 2,264,300 | — | — |
| 2015-05-06 | $33.30 | $40.19 | 4,407,100 | — | — |
| 2015-05-05 | $33.80 | $40.79 | 3,980,300 | — | — |
| 2015-05-04 | $34.15 | $41.22 | 1,878,300 | — | — |
| 2015-05-01 | $33.85 | $40.85 | 2,815,700 | — | — |
| 2015-04-30 | $34.04 | $41.08 | 4,402,600 | — | — |
| 2015-04-29 | $34.62 | $41.78 | 5,154,900 | — | — |
| 2015-04-28 | $33.97 | $41.00 | 10,224,800 | — | — |
| 2015-04-27 | $34.06 | $41.11 | 7,550,100 | — | — |
| 2015-04-24 | $34.31 | $41.41 | 4,244,000 | — | — |
| 2015-04-23 | $34.44 | $41.57 | 3,805,300 | — | — |
| 2015-04-22 | $34.09 | $41.14 | 6,788,200 | — | — |
| 2015-04-21 | $33.35 | $40.25 | 3,106,800 | — | — |
| 2015-04-20 | $32.69 | $39.45 | 4,812,500 | — | — |
| 2015-04-17 | $32.09 | $38.73 | 2,594,400 | — | — |
| 2015-04-16 | $32.06 | $38.69 | 1,901,100 | — | — |
| 2015-04-15 | $32.01 | $38.63 | 2,714,900 | — | — |
| 2015-04-14 | $31.87 | $38.46 | 1,756,900 | — | — |
| 2015-04-13 | $31.49 | $38.01 | 1,739,300 | — | — |
| 2015-04-10 | $32.06 | $38.69 | 3,079,700 | — | — |
| 2015-04-09 | $32.38 | $39.08 | 1,906,100 | — | — |
| 2015-04-08 | $32.77 | $39.55 | 3,240,400 | — | — |
| 2015-04-07 | $32.98 | $39.80 | 2,389,400 | — | — |
| 2015-04-06 | $33.08 | $39.93 | 1,795,000 | — | — |
| 2015-04-02 | $32.96 | $39.78 | 3,744,800 | — | — |
| 2015-04-01 | $31.64 | $38.19 | 2,296,500 | — | — |
| 2015-03-31 | $31.69 | $38.25 | 2,000,000 | — | — |
| 2015-03-30 | $32.30 | $38.98 | 1,594,600 | — | — |
| 2015-03-27 | $32.38 | $39.08 | 2,129,900 | — | — |
| 2015-03-26 | $32.46 | $39.18 | 3,032,600 | — | — |
| 2015-03-25 | $32.34 | $39.03 | 1,859,500 | — | — |
| 2015-03-24 | $32.98 | $39.80 | 2,383,600 | — | — |
| 2015-03-23 | $33.15 | $40.01 | 2,017,900 | — | — |
| 2015-03-20 | $33.14 | $40.00 | 3,455,400 | — | — |
| 2015-03-19 | $33.20 | $40.07 | 4,074,800 | — | — |
| 2015-03-18 | $32.86 | $39.66 | 5,059,300 | — | — |
| 2015-03-17 | $32.67 | $39.43 | 1,847,700 | — | — |
| 2015-03-16 | $32.47 | $39.19 | 1,939,400 | — | — |
| 2015-03-13 | $32.04 | $38.67 | 2,176,100 | — | — |
| 2015-03-12 | $32.15 | $38.80 | 2,459,300 | — | — |
| 2015-03-11 | $32.11 | $38.75 | 2,977,100 | — | — |
| 2015-03-10 | $32.36 | $39.06 | 4,341,300 | — | — |
| 2015-03-09 | $33.02 | $39.85 | 5,665,100 | — | — |
| 2015-03-06 | $32.72 | $39.49 | 2,875,700 | — | — |
| 2015-03-05 | $32.80 | $39.59 | 5,114,600 | — | — |
| 2015-03-04 | $32.68 | $39.44 | 6,560,000 | — | — |
| 2015-03-03 | $32.76 | $39.54 | 3,285,300 | — | — |
| 2015-03-02 | $32.96 | $39.78 | 2,803,000 | — | — |
| 2015-02-27 | $33.03 | $39.86 | 4,415,200 | — | — |
| 2015-02-26 | $32.48 | $39.20 | 5,132,500 | — | — |
| 2015-02-25 | $32.19 | $38.85 | 2,377,100 | — | — |
| 2015-02-24 | $31.59 | $38.13 | 3,582,300 | — | — |
| 2015-02-23 | $31.36 | $37.85 | 4,533,000 | — | — |
| 2015-02-20 | $31.95 | $38.56 | 4,371,600 | — | — |
| 2015-02-19 | $31.85 | $38.44 | 11,834,100 | — | — |
| 2015-02-18 | $31.00 | $37.41 | 5,233,400 | — | — |
| 2015-02-17 | $31.76 | $38.33 | 2,960,800 | — | — |
| 2015-02-13 | $31.75 | $38.32 | 3,152,700 | — | — |
| 2015-02-12 | $31.59 | $38.13 | 3,305,000 | — | — |
| 2015-02-11 | $31.26 | $37.73 | 4,624,200 | — | — |
| 2015-02-10 | $31.30 | $37.78 | 2,303,400 | — | — |
| 2015-02-09 | $31.08 | $37.51 | 5,798,400 | — | — |
| 2015-02-06 | $31.31 | $37.79 | 2,761,200 | — | — |
| 2015-02-05 | $31.21 | $37.67 | 2,479,600 | — | — |
| 2015-02-04 | $30.75 | $37.11 | 3,830,900 | — | — |
| 2015-02-03 | $30.89 | $37.28 | 4,736,800 | — | — |
| 2015-02-02 | $30.34 | $36.62 | 4,651,800 | — | — |
| 2015-01-30 | $30.18 | $36.43 | 8,199,500 | — | — |
| 2015-01-29 | $29.55 | $35.66 | 5,676,000 | — | — |
| 2015-01-28 | $30.09 | $36.32 | 3,030,600 | — | — |
| 2015-01-27 | $30.66 | $37.00 | 3,082,700 | — | — |
| 2015-01-26 | $30.66 | $37.00 | 3,104,400 | — | — |
| 2015-01-23 | $30.16 | $36.40 | 2,640,200 | — | — |
| 2015-01-22 | $30.50 | $36.81 | 10,035,600 | — | — |
| 2015-01-21 | $30.08 | $36.30 | 6,771,400 | — | — |
| 2015-01-20 | $29.54 | $35.65 | 7,038,700 | — | — |
| 2015-01-16 | $29.14 | $35.17 | 7,984,900 | — | — |
| 2015-01-15 | $29.18 | $35.22 | 4,313,800 | — | — |
| 2015-01-14 | $29.57 | $35.69 | 3,495,000 | — | — |
| 2015-01-13 | $29.47 | $35.57 | 6,198,100 | — | — |
| 2015-01-12 | $29.27 | $35.33 | 5,193,500 | — | — |
| 2015-01-09 | $29.25 | $35.30 | 10,104,300 | — | — |
| 2015-01-08 | $29.02 | $35.03 | 6,715,900 | — | — |
| 2015-01-07 | $28.25 | $34.10 | 7,528,300 | — | — |
| 2015-01-06 | $26.87 | $32.43 | 4,237,100 | — | — |
| 2015-01-05 | $26.93 | $32.50 | 3,477,300 | — | — |
| 2015-01-02 | $27.30 | $32.95 | 3,515,300 | — | — |