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
- 2006-07-19 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 | $32.80 | $38.39 | 3,022,368 | — | — |
| 2015-12-30 | $32.90 | $38.52 | 960,867 | — | — |
| 2015-12-29 | $33.20 | $38.86 | 1,153,794 | — | — |
| 2015-12-28 | $33.14 | $38.80 | 1,317,039 | — | — |
| 2015-12-24 | $33.09 | $38.73 | 1,115,253 | — | — |
| 2015-12-23 | $33.22 | $38.89 | 1,262,772 | — | — |
| 2015-12-22 | $32.52 | $38.07 | 2,823,461 | — | — |
| 2015-12-21 | $32.11 | $37.59 | 2,326,415 | — | — |
| 2015-12-18 | $31.99 | $37.45 | 4,190,780 | — | — |
| 2015-12-17 | $32.63 | $38.19 | 2,273,919 | — | — |
| 2015-12-16 | $33.50 | $39.21 | 3,319,621 | — | — |
| 2015-12-15 | $32.86 | $38.46 | 3,111,189 | — | — |
| 2015-12-14 | $32.98 | $38.60 | 2,911,839 | — | — |
| 2015-12-11 | $33.00 | $38.63 | 2,125,514 | — | — |
| 2015-12-10 | $33.96 | $39.76 | 1,367,320 | — | — |
| 2015-12-09 | $33.95 | $39.74 | 2,615,472 | — | — |
| 2015-12-08 | $33.96 | $39.75 | 2,378,246 | — | — |
| 2015-12-07 | $33.82 | $39.59 | 2,069,474 | — | — |
| 2015-12-04 | $34.37 | $40.23 | 2,620,788 | — | — |
| 2015-12-03 | $33.72 | $39.47 | 2,358,089 | — | — |
| 2015-12-02 | $34.41 | $40.28 | 2,763,434 | — | — |
| 2015-12-01 | $34.60 | $40.50 | 2,398,181 | — | — |
| 2015-11-30 | $34.28 | $40.12 | 2,467,953 | — | — |
| 2015-11-27 | $34.42 | $40.29 | 822,208 | — | — |
| 2015-11-25 | $34.30 | $40.15 | 1,964,262 | — | — |
| 2015-11-24 | $34.49 | $40.15 | 1,919,519 | — | — |
| 2015-11-23 | $34.86 | $40.58 | 1,953,851 | — | — |
| 2015-11-20 | $34.65 | $40.34 | 1,438,864 | — | — |
| 2015-11-19 | $34.67 | $40.36 | 2,344,356 | — | — |
| 2015-11-18 | $34.93 | $40.67 | 2,399,288 | — | — |
| 2015-11-17 | $34.76 | $40.47 | 2,531,745 | — | — |
| 2015-11-16 | $34.99 | $40.73 | 3,712,118 | — | — |
| 2015-11-13 | $35.06 | $40.81 | 1,668,560 | — | — |
| 2015-11-12 | $35.89 | $41.78 | 1,489,809 | — | — |
| 2015-11-11 | $36.46 | $42.45 | 1,132,530 | — | — |
| 2015-11-10 | $36.61 | $42.62 | 1,514,839 | — | — |
| 2015-11-09 | $36.37 | $42.34 | 1,870,789 | — | — |
| 2015-11-06 | $36.84 | $42.88 | 1,877,434 | — | — |
| 2015-11-05 | $36.82 | $42.86 | 1,429,340 | — | — |
| 2015-11-04 | $36.74 | $42.77 | 2,218,101 | — | — |
| 2015-11-03 | $37.33 | $43.45 | 2,469,947 | — | — |
| 2015-11-02 | $36.93 | $42.99 | 1,412,727 | — | — |
| 2015-10-30 | $36.73 | $42.76 | 1,684,508 | — | — |
| 2015-10-29 | $36.98 | $43.04 | 3,410,436 | — | — |
| 2015-10-28 | $36.62 | $42.63 | 4,159,105 | — | — |
| 2015-10-27 | $36.41 | $42.38 | 7,042,814 | — | — |
| 2015-10-26 | $34.54 | $40.21 | 4,554,262 | — | — |
| 2015-10-23 | $34.34 | $39.98 | 3,569,916 | — | — |
| 2015-10-22 | $34.95 | $40.69 | 2,838,744 | — | — |
| 2015-10-21 | $33.87 | $39.43 | 3,577,225 | — | — |
| 2015-10-20 | $34.14 | $39.74 | 2,883,930 | — | — |
| 2015-10-19 | $33.41 | $38.89 | 2,504,944 | — | — |
| 2015-10-16 | $33.40 | $38.88 | 3,069,547 | — | — |
| 2015-10-15 | $33.47 | $38.97 | 10,536,091 | — | — |
| 2015-10-14 | $34.85 | $40.57 | 2,004,575 | — | — |
| 2015-10-13 | $35.50 | $41.33 | 2,614,365 | — | — |
| 2015-10-12 | $35.61 | $41.45 | 1,527,464 | — | — |
| 2015-10-09 | $35.40 | $41.20 | 1,611,856 | — | — |
| 2015-10-08 | $35.30 | $41.09 | 2,488,553 | — | — |
| 2015-10-07 | $34.51 | $40.18 | 1,892,274 | — | — |
| 2015-10-06 | $33.88 | $39.44 | 2,684,359 | — | — |
| 2015-10-05 | $34.02 | $39.60 | 1,808,326 | — | — |
| 2015-10-02 | $33.34 | $38.81 | 2,892,569 | — | — |
| 2015-10-01 | $32.53 | $37.87 | 3,133,782 | — | — |
| 2015-09-30 | $32.46 | $37.79 | 2,796,216 | — | — |
| 2015-09-29 | $31.68 | $36.88 | 2,809,728 | — | — |
| 2015-09-28 | $32.00 | $37.25 | 3,580,105 | — | — |
| 2015-09-25 | $33.19 | $38.64 | 2,720,020 | — | — |
| 2015-09-24 | $33.22 | $38.67 | 2,172,251 | — | — |
| 2015-09-23 | $33.38 | $38.86 | 1,847,753 | — | — |
| 2015-09-22 | $33.69 | $39.22 | 1,805,668 | — | — |
| 2015-09-21 | $34.51 | $40.17 | 1,561,354 | — | — |
| 2015-09-18 | $34.27 | $39.90 | 4,847,749 | — | — |
| 2015-09-17 | $35.38 | $41.19 | 2,109,345 | — | — |
| 2015-09-16 | $35.53 | $41.37 | 2,630,756 | — | — |
| 2015-09-15 | $35.41 | $41.23 | 2,482,572 | — | — |
| 2015-09-14 | $35.49 | $41.32 | 1,294,668 | — | — |
| 2015-09-11 | $35.63 | $41.48 | 1,635,778 | — | — |
| 2015-09-10 | $35.21 | $40.98 | 1,970,242 | — | — |
| 2015-09-09 | $34.97 | $40.71 | 1,682,957 | — | — |
| 2015-09-08 | $35.23 | $41.01 | 1,894,932 | — | — |
| 2015-09-04 | $34.40 | $40.05 | 1,878,320 | — | — |
| 2015-09-03 | $34.88 | $40.61 | 1,933,916 | — | — |
| 2015-09-02 | $34.81 | $40.52 | 2,765,428 | — | — |
| 2015-09-01 | $33.92 | $39.49 | 3,653,421 | — | — |
| 2015-08-31 | $34.53 | $40.20 | 2,335,275 | — | — |
| 2015-08-28 | $34.85 | $40.57 | 2,342,363 | — | — |
| 2015-08-27 | $34.87 | $40.60 | 3,183,177 | — | — |
| 2015-08-26 | $34.26 | $39.89 | 3,918,556 | — | — |
| 2015-08-25 | $33.51 | $38.79 | 3,235,008 | — | — |
| 2015-08-24 | $33.51 | $38.79 | 4,701,116 | — | — |
| 2015-08-21 | $34.67 | $40.13 | 3,481,980 | — | — |
| 2015-08-20 | $35.23 | $40.78 | 2,813,493 | — | — |
| 2015-08-19 | $36.31 | $42.03 | 1,746,749 | — | — |
| 2015-08-18 | $36.28 | $41.99 | 1,956,288 | — | — |
| 2015-08-17 | $36.39 | $42.12 | 2,515,576 | — | — |
| 2015-08-14 | $35.68 | $41.30 | 5,051,972 | — | — |
| 2015-08-13 | $36.30 | $42.02 | 2,448,240 | — | — |
| 2015-08-12 | $36.15 | $41.85 | 3,574,789 | — | — |
| 2015-08-11 | $36.02 | $41.70 | 3,603,584 | — | — |
| 2015-08-10 | $36.11 | $41.80 | 2,656,893 | — | — |
| 2015-08-07 | $35.49 | $41.08 | 2,939,527 | — | — |
| 2015-08-06 | $35.75 | $41.38 | 4,754,055 | — | — |
| 2015-08-05 | $35.98 | $41.65 | 3,338,227 | — | — |
| 2015-08-04 | $36.65 | $42.42 | 1,719,948 | — | — |
| 2015-08-03 | $36.93 | $42.75 | 2,405,712 | — | — |
| 2015-07-31 | $37.26 | $43.12 | 3,161,691 | — | — |
| 2015-07-30 | $36.91 | $42.73 | 4,542,965 | — | — |
| 2015-07-29 | $37.17 | $43.03 | 6,622,186 | — | — |
| 2015-07-28 | $36.39 | $42.13 | 8,729,758 | — | — |
| 2015-07-27 | $36.84 | $42.64 | 6,360,816 | — | — |
| 2015-07-24 | $37.50 | $43.41 | 3,707,024 | — | — |
| 2015-07-23 | $38.13 | $44.13 | 3,673,134 | — | — |
| 2015-07-22 | $39.41 | $45.62 | 1,597,680 | — | — |
| 2015-07-21 | $39.11 | $45.27 | 3,077,521 | — | — |
| 2015-07-20 | $39.10 | $45.26 | 1,723,270 | — | — |
| 2015-07-17 | $39.13 | $45.29 | 1,826,267 | — | — |
| 2015-07-16 | $39.07 | $45.23 | 1,419,151 | — | — |
| 2015-07-15 | $38.63 | $44.71 | 1,995,050 | — | — |
| 2015-07-14 | $38.90 | $45.03 | 2,102,478 | — | — |
| 2015-07-13 | $38.57 | $44.65 | 2,176,459 | — | — |
| 2015-07-10 | $38.08 | $44.08 | 1,916,196 | — | — |
| 2015-07-09 | $37.25 | $43.11 | 2,471,497 | — | — |
| 2015-07-08 | $36.88 | $42.70 | 2,056,627 | — | — |
| 2015-07-07 | $37.77 | $43.72 | 1,747,635 | — | — |
| 2015-07-06 | $37.48 | $43.38 | 2,538,390 | — | — |
| 2015-07-02 | $37.66 | $43.59 | 1,639,100 | — | — |
| 2015-07-01 | $37.58 | $43.51 | 2,027,611 | — | — |
| 2015-06-30 | $36.98 | $42.81 | 2,877,285 | — | — |
| 2015-06-29 | $36.88 | $42.70 | 2,055,520 | — | — |
| 2015-06-26 | $37.65 | $43.58 | 1,802,124 | — | — |
| 2015-06-25 | $37.53 | $43.44 | 2,570,065 | — | — |
| 2015-06-24 | $37.44 | $43.34 | 2,548,136 | — | — |
| 2015-06-23 | $37.84 | $43.80 | 2,040,679 | — | — |
| 2015-06-22 | $37.96 | $43.95 | 2,141,905 | — | — |
| 2015-06-19 | $37.88 | $43.85 | 3,750,881 | — | — |
| 2015-06-18 | $38.28 | $44.32 | 2,499,849 | — | — |
| 2015-06-17 | $37.94 | $43.92 | 1,801,460 | — | — |
| 2015-06-16 | $37.95 | $43.93 | 1,143,605 | — | — |
| 2015-06-15 | $38.06 | $44.06 | 1,196,322 | — | — |
| 2015-06-12 | $38.19 | $44.20 | 1,186,354 | — | — |
| 2015-06-11 | $38.61 | $44.69 | 1,416,936 | — | — |
| 2015-06-10 | $38.38 | $44.43 | 1,749,407 | — | — |
| 2015-06-09 | $38.19 | $44.20 | 2,429,855 | — | — |
| 2015-06-08 | $37.81 | $43.77 | 2,473,491 | — | — |
| 2015-06-05 | $38.19 | $44.21 | 2,818,809 | — | — |
| 2015-06-04 | $38.39 | $44.44 | 1,746,528 | — | — |
| 2015-06-03 | $38.62 | $44.71 | 1,729,915 | — | — |
| 2015-06-02 | $38.41 | $44.46 | 2,063,494 | — | — |
| 2015-06-01 | $38.32 | $44.35 | 1,733,902 | — | — |
| 2015-05-29 | $38.33 | $44.37 | 2,048,210 | — | — |
| 2015-05-28 | $38.51 | $44.58 | 1,588,155 | — | — |
| 2015-05-27 | $38.65 | $44.75 | 1,485,379 | — | — |
| 2015-05-26 | $38.38 | $44.21 | 2,133,488 | — | — |
| 2015-05-22 | $39.23 | $45.18 | 1,345,613 | — | — |
| 2015-05-21 | $39.15 | $45.10 | 1,604,103 | — | — |
| 2015-05-20 | $39.05 | $44.98 | 1,152,908 | — | — |
| 2015-05-19 | $39.21 | $45.16 | 1,260,557 | — | — |
| 2015-05-18 | $39.35 | $45.32 | 1,377,287 | — | — |
| 2015-05-15 | $39.10 | $45.03 | 1,860,157 | — | — |
| 2015-05-14 | $39.30 | $45.27 | 1,624,038 | — | — |
| 2015-05-13 | $38.69 | $44.57 | 1,858,606 | — | — |
| 2015-05-12 | $39.06 | $44.99 | 1,593,028 | — | — |
| 2015-05-11 | $39.38 | $45.36 | 3,361,041 | — | — |
| 2015-05-08 | $39.15 | $45.09 | 2,378,689 | — | — |
| 2015-05-07 | $38.72 | $44.60 | 2,296,512 | — | — |
| 2015-05-06 | $38.42 | $44.26 | 1,993,943 | — | — |
| 2015-05-05 | $38.60 | $44.46 | 2,743,056 | — | — |
| 2015-05-04 | $38.75 | $44.64 | 1,991,728 | — | — |
| 2015-05-01 | $39.05 | $44.98 | 1,760,925 | — | — |
| 2015-04-30 | $38.56 | $44.41 | 3,027,241 | — | — |
| 2015-04-29 | $38.88 | $44.78 | 5,111,999 | — | — |
| 2015-04-28 | $39.00 | $44.92 | 5,698,531 | — | — |
| 2015-04-27 | $40.68 | $46.85 | 3,144,857 | — | — |
| 2015-04-24 | $41.23 | $47.49 | 1,437,757 | — | — |
| 2015-04-23 | $40.98 | $47.20 | 1,697,576 | — | — |
| 2015-04-22 | $40.96 | $47.18 | 1,249,703 | — | — |
| 2015-04-21 | $40.74 | $46.92 | 1,637,328 | — | — |
| 2015-04-20 | $40.40 | $46.54 | 2,399,953 | — | — |
| 2015-04-17 | $40.33 | $46.45 | 1,793,707 | — | — |
| 2015-04-16 | $40.87 | $47.07 | 1,499,998 | — | — |
| 2015-04-15 | $41.00 | $47.23 | 1,781,303 | — | — |
| 2015-04-14 | $41.08 | $47.32 | 1,401,209 | — | — |
| 2015-04-13 | $41.17 | $47.42 | 1,626,475 | — | — |
| 2015-04-10 | $41.04 | $47.27 | 1,384,154 | — | — |
| 2015-04-09 | $41.35 | $47.63 | 1,027,760 | — | — |
| 2015-04-08 | $41.15 | $47.40 | 1,858,606 | — | — |
| 2015-04-07 | $40.88 | $47.08 | 1,389,027 | — | — |
| 2015-04-06 | $41.35 | $47.63 | 1,721,277 | — | — |
| 2015-04-02 | $41.28 | $47.55 | 1,564,676 | — | — |
| 2015-04-01 | $40.86 | $47.07 | 2,235,157 | — | — |
| 2015-03-31 | $40.84 | $47.05 | 1,293,117 | — | — |
| 2015-03-30 | $41.03 | $47.26 | 1,751,622 | — | — |
| 2015-03-27 | $41.27 | $47.54 | 2,360,747 | — | — |
| 2015-03-26 | $40.74 | $46.93 | 3,716,327 | — | — |
| 2015-03-25 | $40.18 | $46.28 | 1,800,131 | — | — |
| 2015-03-24 | $40.89 | $47.10 | 1,451,047 | — | — |
| 2015-03-23 | $41.27 | $47.53 | 1,785,733 | — | — |
| 2015-03-20 | $41.59 | $47.90 | 2,951,931 | — | — |
| 2015-03-19 | $41.32 | $47.60 | 1,893,603 | — | — |
| 2015-03-18 | $40.85 | $47.05 | 2,113,553 | — | — |
| 2015-03-17 | $40.61 | $46.78 | 1,398,330 | — | — |
| 2015-03-16 | $40.89 | $47.10 | 1,715,075 | — | — |
| 2015-03-13 | $40.45 | $46.59 | 1,968,470 | — | — |
| 2015-03-12 | $40.53 | $46.68 | 1,344,284 | — | — |
| 2015-03-11 | $40.20 | $46.30 | 1,362,004 | — | — |
| 2015-03-10 | $40.29 | $46.19 | 2,127,508 | — | — |
| 2015-03-09 | $41.01 | $47.01 | 2,348,343 | — | — |
| 2015-03-06 | $40.51 | $46.44 | 2,149,215 | — | — |
| 2015-03-05 | $41.24 | $47.27 | 2,001,474 | — | — |
| 2015-03-04 | $41.40 | $47.46 | 2,225,632 | — | — |
| 2015-03-03 | $41.87 | $48.00 | 1,840,886 | — | — |
| 2015-03-02 | $42.49 | $48.71 | 2,078,113 | — | — |
| 2015-02-27 | $41.30 | $47.35 | 2,720,906 | — | — |
| 2015-02-26 | $41.45 | $47.52 | 1,555,152 | — | — |
| 2015-02-25 | $41.56 | $47.65 | 1,542,748 | — | — |
| 2015-02-24 | $41.28 | $47.33 | 1,799,688 | — | — |
| 2015-02-23 | $41.50 | $47.58 | 1,522,591 | — | — |
| 2015-02-20 | $41.43 | $47.50 | 1,498,891 | — | — |
| 2015-02-19 | $41.24 | $47.28 | 1,480,728 | — | — |
| 2015-02-18 | $41.26 | $47.30 | 2,735,082 | — | — |
| 2015-02-17 | $40.68 | $46.64 | 2,135,482 | — | — |
| 2015-02-13 | $40.89 | $46.88 | 2,207,026 | — | — |
| 2015-02-12 | $40.47 | $46.40 | 2,581,804 | — | — |
| 2015-02-11 | $40.18 | $46.06 | 4,210,715 | — | — |
| 2015-02-10 | $39.76 | $45.58 | 8,833,199 | — | — |
| 2015-02-09 | $36.57 | $41.93 | 5,359,414 | — | — |
| 2015-02-06 | $37.04 | $42.47 | 4,066,740 | — | — |
| 2015-02-05 | $37.69 | $43.21 | 1,591,921 | — | — |
| 2015-02-04 | $37.37 | $42.84 | 2,564,527 | — | — |
| 2015-02-03 | $37.67 | $43.19 | 3,207,542 | — | — |
| 2015-02-02 | $37.01 | $42.43 | 6,164,124 | — | — |
| 2015-01-30 | $37.83 | $43.37 | 2,204,368 | — | — |
| 2015-01-29 | $38.63 | $44.28 | 1,444,180 | — | — |
| 2015-01-28 | $38.30 | $43.91 | 1,793,929 | — | — |
| 2015-01-27 | $39.07 | $44.80 | 1,317,704 | — | — |
| 2015-01-26 | $39.40 | $45.16 | 2,049,761 | — | — |
| 2015-01-23 | $39.38 | $45.15 | 2,065,044 | — | — |
| 2015-01-22 | $39.71 | $45.53 | 2,495,419 | — | — |
| 2015-01-21 | $38.30 | $43.91 | 1,268,974 | — | — |
| 2015-01-20 | $38.33 | $43.94 | 1,484,272 | — | — |
| 2015-01-16 | $38.38 | $44.00 | 1,596,351 | — | — |
| 2015-01-15 | $37.97 | $43.53 | 1,574,865 | — | — |
| 2015-01-14 | $38.18 | $43.77 | 2,405,933 | — | — |
| 2015-01-13 | $38.39 | $44.01 | 1,709,316 | — | — |
| 2015-01-12 | $38.57 | $44.22 | 1,678,527 | — | — |
| 2015-01-09 | $38.66 | $44.32 | 1,656,156 | — | — |
| 2015-01-08 | $39.10 | $44.82 | 2,439,380 | — | — |
| 2015-01-07 | $38.10 | $43.68 | 1,673,433 | — | — |
| 2015-01-06 | $37.40 | $42.88 | 3,330,031 | — | — |
| 2015-01-05 | $37.86 | $43.40 | 1,921,069 | — | — |
| 2015-01-02 | $38.55 | $44.20 | 1,350,043 | — | — |