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
- 2000-10-06 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 | $32.73 | $38.01 | 2,582,000 | — | — |
| 2015-12-30 | $32.67 | $37.94 | 1,398,400 | — | — |
| 2015-12-29 | $33.00 | $38.33 | 3,378,900 | — | — |
| 2015-12-28 | $32.62 | $37.88 | 2,685,400 | — | — |
| 2015-12-24 | $32.65 | $37.92 | 2,726,400 | — | — |
| 2015-12-23 | $33.28 | $38.65 | 3,865,900 | — | — |
| 2015-12-22 | $33.03 | $38.36 | 4,475,700 | — | — |
| 2015-12-21 | $32.70 | $37.98 | 4,689,000 | — | — |
| 2015-12-18 | $31.99 | $37.15 | 7,342,800 | — | — |
| 2015-12-17 | $32.64 | $37.91 | 5,771,200 | — | — |
| 2015-12-16 | $33.33 | $38.71 | 6,851,500 | — | — |
| 2015-12-15 | $32.34 | $37.56 | 7,203,100 | — | — |
| 2015-12-14 | $31.09 | $36.11 | 6,159,700 | — | — |
| 2015-12-11 | $30.38 | $35.28 | 3,293,100 | — | — |
| 2015-12-10 | $31.12 | $36.14 | 3,980,900 | — | — |
| 2015-12-09 | $30.51 | $35.43 | 4,905,000 | — | — |
| 2015-12-08 | $31.22 | $36.26 | 4,637,500 | — | — |
| 2015-12-07 | $31.07 | $36.08 | 4,114,000 | — | — |
| 2015-12-04 | $30.58 | $35.52 | 5,403,400 | — | — |
| 2015-12-03 | $29.87 | $34.69 | 6,689,300 | — | — |
| 2015-12-02 | $30.88 | $35.86 | 4,059,700 | — | — |
| 2015-12-01 | $31.57 | $36.27 | 4,616,500 | — | — |
| 2015-11-30 | $31.77 | $36.50 | 6,319,800 | — | — |
| 2015-11-27 | $31.82 | $36.56 | 2,221,500 | — | — |
| 2015-11-25 | $32.39 | $37.21 | 4,211,400 | — | — |
| 2015-11-24 | $32.17 | $36.96 | 6,860,900 | — | — |
| 2015-11-23 | $31.55 | $36.25 | 5,379,300 | — | — |
| 2015-11-20 | $30.55 | $35.10 | 4,094,900 | — | — |
| 2015-11-19 | $29.66 | $34.08 | 3,044,700 | — | — |
| 2015-11-18 | $29.59 | $34.00 | 4,459,200 | — | — |
| 2015-11-17 | $28.93 | $33.24 | 4,357,300 | — | — |
| 2015-11-16 | $29.38 | $33.76 | 3,438,800 | — | — |
| 2015-11-13 | $29.23 | $33.58 | 6,141,800 | — | — |
| 2015-11-12 | $30.02 | $34.49 | 4,898,200 | — | — |
| 2015-11-11 | $30.24 | $34.74 | 6,116,600 | — | — |
| 2015-11-10 | $31.37 | $36.04 | 5,436,300 | — | — |
| 2015-11-09 | $30.88 | $35.48 | 5,239,900 | — | — |
| 2015-11-06 | $32.06 | $36.84 | 3,767,400 | — | — |
| 2015-11-05 | $32.72 | $37.59 | 4,360,300 | — | — |
| 2015-11-04 | $32.28 | $37.09 | 3,008,700 | — | — |
| 2015-11-03 | $32.55 | $37.40 | 4,279,400 | — | — |
| 2015-11-02 | $31.74 | $36.47 | 3,401,100 | — | — |
| 2015-10-30 | $31.20 | $35.85 | 3,276,000 | — | — |
| 2015-10-29 | $30.86 | $35.46 | 2,905,700 | — | — |
| 2015-10-28 | $31.00 | $35.62 | 6,927,000 | — | — |
| 2015-10-27 | $31.65 | $36.36 | 11,331,400 | — | — |
| 2015-10-26 | $30.32 | $34.84 | 4,315,500 | — | — |
| 2015-10-23 | $30.13 | $34.62 | 5,600,700 | — | — |
| 2015-10-22 | $30.15 | $34.64 | 4,117,400 | — | — |
| 2015-10-21 | $30.06 | $34.54 | 4,909,500 | — | — |
| 2015-10-20 | $30.06 | $34.54 | 2,853,700 | — | — |
| 2015-10-19 | $30.17 | $34.66 | 3,543,500 | — | — |
| 2015-10-16 | $29.69 | $34.11 | 7,854,800 | — | — |
| 2015-10-15 | $29.86 | $34.31 | 4,512,200 | — | — |
| 2015-10-14 | $30.77 | $35.35 | 2,496,200 | — | — |
| 2015-10-13 | $30.80 | $35.39 | 2,513,900 | — | — |
| 2015-10-12 | $30.83 | $35.42 | 2,081,600 | — | — |
| 2015-10-09 | $31.28 | $35.94 | 2,500,600 | — | — |
| 2015-10-08 | $31.45 | $36.13 | 4,466,500 | — | — |
| 2015-10-07 | $30.35 | $34.87 | 3,621,700 | — | — |
| 2015-10-06 | $30.41 | $34.94 | 4,075,800 | — | — |
| 2015-10-05 | $30.31 | $34.82 | 5,369,600 | — | — |
| 2015-10-02 | $29.35 | $33.72 | 3,642,700 | — | — |
| 2015-10-01 | $28.45 | $32.69 | 4,173,200 | — | — |
| 2015-09-30 | $28.93 | $33.24 | 4,848,100 | — | — |
| 2015-09-29 | $27.74 | $31.87 | 3,145,300 | — | — |
| 2015-09-28 | $27.44 | $31.53 | 2,431,300 | — | — |
| 2015-09-25 | $28.48 | $32.72 | 2,292,800 | — | — |
| 2015-09-24 | $28.73 | $33.01 | 3,676,700 | — | — |
| 2015-09-23 | $28.40 | $32.63 | 1,720,100 | — | — |
| 2015-09-22 | $28.92 | $33.23 | 1,947,300 | — | — |
| 2015-09-21 | $29.29 | $33.65 | 1,968,000 | — | — |
| 2015-09-18 | $29.10 | $33.43 | 3,260,900 | — | — |
| 2015-09-17 | $29.85 | $34.30 | 2,499,100 | — | — |
| 2015-09-16 | $29.92 | $34.38 | 2,579,900 | — | — |
| 2015-09-15 | $29.38 | $33.76 | 2,642,900 | — | — |
| 2015-09-14 | $28.99 | $33.31 | 2,231,300 | — | — |
| 2015-09-11 | $29.44 | $33.83 | 2,488,800 | — | — |
| 2015-09-10 | $29.51 | $33.91 | 3,556,000 | — | — |
| 2015-09-09 | $29.06 | $33.39 | 5,111,800 | — | — |
| 2015-09-08 | $30.15 | $34.64 | 4,441,100 | — | — |
| 2015-09-04 | $29.16 | $33.50 | 2,842,600 | — | — |
| 2015-09-03 | $29.85 | $34.30 | 3,383,600 | — | — |
| 2015-09-02 | $29.80 | $33.85 | 4,571,200 | — | — |
| 2015-09-01 | $29.59 | $33.61 | 4,347,900 | — | — |
| 2015-08-31 | $30.25 | $34.36 | 4,822,800 | — | — |
| 2015-08-28 | $29.96 | $34.03 | 3,391,700 | — | — |
| 2015-08-27 | $30.10 | $34.19 | 3,891,500 | — | — |
| 2015-08-26 | $29.40 | $33.40 | 4,965,300 | — | — |
| 2015-08-25 | $28.40 | $32.26 | 6,095,600 | — | — |
| 2015-08-24 | $28.72 | $32.62 | 8,649,900 | — | — |
| 2015-08-21 | $30.71 | $34.88 | 6,067,100 | — | — |
| 2015-08-20 | $31.21 | $35.45 | 3,270,200 | — | — |
| 2015-08-19 | $32.08 | $36.44 | 2,452,800 | — | — |
| 2015-08-18 | $32.63 | $37.07 | 5,722,300 | — | — |
| 2015-08-17 | $32.02 | $36.37 | 2,546,400 | — | — |
| 2015-08-14 | $31.93 | $36.27 | 3,812,600 | — | — |
| 2015-08-13 | $31.46 | $35.74 | 4,807,400 | — | — |
| 2015-08-12 | $31.19 | $35.43 | 9,342,400 | — | — |
| 2015-08-11 | $32.64 | $37.08 | 3,207,000 | — | — |
| 2015-08-10 | $33.07 | $37.56 | 4,402,200 | — | — |
| 2015-08-07 | $33.07 | $37.56 | 6,916,300 | — | — |
| 2015-08-06 | $31.56 | $35.85 | 4,301,700 | — | — |
| 2015-08-05 | $31.73 | $36.04 | 6,206,000 | — | — |
| 2015-08-04 | $31.41 | $35.68 | 13,250,700 | — | — |
| 2015-08-03 | $30.43 | $34.57 | 7,957,800 | — | — |
| 2015-07-31 | $31.20 | $35.44 | 4,147,700 | — | — |
| 2015-07-30 | $31.30 | $35.55 | 2,371,000 | — | — |
| 2015-07-29 | $31.45 | $35.72 | 3,976,700 | — | — |
| 2015-07-28 | $30.88 | $35.08 | 3,828,300 | — | — |
| 2015-07-27 | $30.75 | $34.93 | 5,652,000 | — | — |
| 2015-07-24 | $30.47 | $34.61 | 3,657,300 | — | — |
| 2015-07-23 | $31.00 | $35.21 | 3,322,100 | — | — |
| 2015-07-22 | $31.05 | $35.27 | 4,620,500 | — | — |
| 2015-07-21 | $31.36 | $35.62 | 4,888,500 | — | — |
| 2015-07-20 | $31.72 | $36.03 | 3,456,200 | — | — |
| 2015-07-17 | $31.85 | $36.18 | 5,402,100 | — | — |
| 2015-07-16 | $32.30 | $36.69 | 5,193,100 | — | — |
| 2015-07-15 | $32.58 | $37.01 | 7,507,000 | — | — |
| 2015-07-14 | $33.43 | $37.97 | 4,633,400 | — | — |
| 2015-07-13 | $33.34 | $37.87 | 6,564,000 | — | — |
| 2015-07-10 | $33.38 | $37.92 | 3,031,900 | — | — |
| 2015-07-09 | $33.08 | $37.58 | 5,615,200 | — | — |
| 2015-07-08 | $32.90 | $37.37 | 5,061,500 | — | — |
| 2015-07-07 | $34.16 | $38.80 | 4,987,100 | — | — |
| 2015-07-06 | $34.09 | $38.72 | 4,708,900 | — | — |
| 2015-07-02 | $35.00 | $39.76 | 1,988,900 | — | — |
| 2015-07-01 | $35.13 | $39.90 | 2,921,500 | — | — |
| 2015-06-30 | $34.61 | $39.31 | 3,929,600 | — | — |
| 2015-06-29 | $34.99 | $39.75 | 2,662,700 | — | — |
| 2015-06-26 | $36.12 | $41.03 | 5,948,500 | — | — |
| 2015-06-25 | $35.71 | $40.56 | 2,373,000 | — | — |
| 2015-06-24 | $36.10 | $41.01 | 2,622,400 | — | — |
| 2015-06-23 | $36.23 | $41.15 | 2,436,300 | — | — |
| 2015-06-22 | $36.14 | $41.05 | 3,102,700 | — | — |
| 2015-06-19 | $35.91 | $40.79 | 4,904,000 | — | — |
| 2015-06-18 | $35.80 | $40.67 | 4,172,000 | — | — |
| 2015-06-17 | $35.33 | $40.13 | 2,368,300 | — | — |
| 2015-06-16 | $35.18 | $39.96 | 1,903,900 | — | — |
| 2015-06-15 | $35.05 | $39.81 | 3,387,100 | — | — |
| 2015-06-12 | $35.12 | $39.89 | 1,840,500 | — | — |
| 2015-06-11 | $35.07 | $39.84 | 2,919,100 | — | — |
| 2015-06-10 | $35.23 | $40.02 | 3,939,200 | — | — |
| 2015-06-09 | $35.28 | $40.08 | 2,195,600 | — | — |
| 2015-06-08 | $35.41 | $40.22 | 2,936,700 | — | — |
| 2015-06-05 | $35.80 | $40.67 | 2,388,300 | — | — |
| 2015-06-04 | $35.63 | $40.47 | 1,815,400 | — | — |
| 2015-06-03 | $35.87 | $40.75 | 2,248,400 | — | — |
| 2015-06-02 | $35.84 | $40.33 | 3,036,800 | — | — |
| 2015-06-01 | $35.81 | $40.29 | 3,954,000 | — | — |
| 2015-05-29 | $35.37 | $39.80 | 4,165,100 | — | — |
| 2015-05-28 | $35.19 | $39.60 | 4,714,100 | — | — |
| 2015-05-27 | $35.36 | $39.79 | 13,241,300 | — | — |
| 2015-05-26 | $36.56 | $41.14 | 4,408,200 | — | — |
| 2015-05-22 | $37.53 | $42.23 | 2,603,700 | — | — |
| 2015-05-21 | $38.08 | $42.85 | 4,440,700 | — | — |
| 2015-05-20 | $37.32 | $41.99 | 3,607,100 | — | — |
| 2015-05-19 | $37.38 | $42.06 | 4,693,400 | — | — |
| 2015-05-18 | $37.61 | $42.32 | 2,248,000 | — | — |
| 2015-05-15 | $37.46 | $42.15 | 3,569,100 | — | — |
| 2015-05-14 | $37.76 | $42.49 | 3,900,700 | — | — |
| 2015-05-13 | $38.13 | $42.90 | 2,677,800 | — | — |
| 2015-05-12 | $38.31 | $43.11 | 1,430,800 | — | — |
| 2015-05-11 | $38.42 | $43.23 | 2,086,900 | — | — |
| 2015-05-08 | $38.46 | $43.28 | 2,360,100 | — | — |
| 2015-05-07 | $38.35 | $43.15 | 2,539,600 | — | — |
| 2015-05-06 | $37.97 | $42.72 | 2,394,100 | — | — |
| 2015-05-05 | $38.07 | $42.84 | 2,844,300 | — | — |
| 2015-05-04 | $38.17 | $42.95 | 3,561,800 | — | — |
| 2015-05-01 | $37.87 | $42.61 | 4,860,300 | — | — |
| 2015-04-30 | $38.21 | $42.99 | 6,388,500 | — | — |
| 2015-04-29 | $38.51 | $43.33 | 8,324,700 | — | — |
| 2015-04-28 | $39.65 | $44.61 | 17,606,600 | — | — |
| 2015-04-27 | $42.33 | $47.63 | 6,512,600 | — | — |
| 2015-04-24 | $42.65 | $47.99 | 2,399,000 | — | — |
| 2015-04-23 | $42.37 | $47.68 | 3,716,900 | — | — |
| 2015-04-22 | $41.59 | $46.80 | 2,790,900 | — | — |
| 2015-04-21 | $41.49 | $46.68 | 3,795,000 | — | — |
| 2015-04-20 | $42.54 | $47.87 | 2,132,300 | — | — |
| 2015-04-17 | $42.40 | $47.71 | 3,405,400 | — | — |
| 2015-04-16 | $43.01 | $48.40 | 5,838,900 | — | — |
| 2015-04-15 | $41.76 | $46.99 | 2,243,200 | — | — |
| 2015-04-14 | $42.04 | $47.30 | 2,028,300 | — | — |
| 2015-04-13 | $42.49 | $47.81 | 2,281,300 | — | — |
| 2015-04-10 | $43.03 | $48.42 | 1,479,600 | — | — |
| 2015-04-09 | $43.00 | $48.38 | 2,382,000 | — | — |
| 2015-04-08 | $42.78 | $48.14 | 3,016,900 | — | — |
| 2015-04-07 | $42.36 | $47.66 | 1,464,300 | — | — |
| 2015-04-06 | $42.48 | $47.80 | 3,054,400 | — | — |
| 2015-04-02 | $41.86 | $47.10 | 1,479,600 | — | — |
| 2015-04-01 | $41.62 | $46.83 | 2,103,700 | — | — |
| 2015-03-31 | $41.43 | $46.62 | 2,094,000 | — | — |
| 2015-03-30 | $41.59 | $46.80 | 1,621,300 | — | — |
| 2015-03-27 | $41.31 | $46.48 | 2,406,300 | — | — |
| 2015-03-26 | $40.69 | $45.78 | 5,556,700 | — | — |
| 2015-03-25 | $42.20 | $47.48 | 4,741,300 | — | — |
| 2015-03-24 | $42.08 | $47.35 | 2,906,500 | — | — |
| 2015-03-23 | $42.01 | $47.27 | 3,800,100 | — | — |
| 2015-03-20 | $41.58 | $46.79 | 3,111,100 | — | — |
| 2015-03-19 | $41.26 | $46.43 | 2,621,700 | — | — |
| 2015-03-18 | $41.50 | $46.70 | 2,932,600 | — | — |
| 2015-03-17 | $40.99 | $46.12 | 2,310,000 | — | — |
| 2015-03-16 | $41.42 | $46.61 | 2,079,300 | — | — |
| 2015-03-13 | $41.24 | $46.40 | 4,592,300 | — | — |
| 2015-03-12 | $40.56 | $45.64 | 4,964,100 | — | — |
| 2015-03-11 | $40.34 | $45.39 | 4,914,200 | — | — |
| 2015-03-10 | $40.75 | $45.85 | 3,537,400 | — | — |
| 2015-03-09 | $41.27 | $46.44 | 2,057,100 | — | — |
| 2015-03-06 | $41.43 | $46.62 | 4,638,500 | — | — |
| 2015-03-05 | $42.11 | $47.38 | 6,465,000 | — | — |
| 2015-03-04 | $41.95 | $47.20 | 4,860,500 | — | — |
| 2015-03-03 | $42.65 | $47.61 | 4,824,600 | — | — |
| 2015-03-02 | $43.56 | $48.63 | 5,748,700 | — | — |
| 2015-02-27 | $43.55 | $48.61 | 3,819,000 | — | — |
| 2015-02-26 | $43.41 | $48.46 | 5,445,000 | — | — |
| 2015-02-25 | $43.29 | $48.32 | 6,336,900 | — | — |
| 2015-02-24 | $42.95 | $47.94 | 9,565,300 | — | — |
| 2015-02-23 | $41.71 | $46.56 | 5,615,200 | — | — |
| 2015-02-20 | $41.54 | $46.37 | 9,238,200 | — | — |
| 2015-02-19 | $40.69 | $45.42 | 6,821,300 | — | — |
| 2015-02-18 | $39.70 | $44.32 | 2,613,800 | — | — |
| 2015-02-17 | $39.46 | $44.05 | 2,582,700 | — | — |
| 2015-02-13 | $39.85 | $44.48 | 3,744,300 | — | — |
| 2015-02-12 | $39.21 | $43.77 | 3,079,400 | — | — |
| 2015-02-11 | $39.56 | $44.16 | 2,696,000 | — | — |
| 2015-02-10 | $39.61 | $44.22 | 3,385,800 | — | — |
| 2015-02-09 | $39.24 | $43.80 | 3,365,400 | — | — |
| 2015-02-06 | $39.22 | $43.78 | 2,813,400 | — | — |
| 2015-02-05 | $38.96 | $43.49 | 3,686,800 | — | — |
| 2015-02-04 | $39.11 | $43.66 | 5,077,400 | — | — |
| 2015-02-03 | $38.69 | $43.19 | 4,638,000 | — | — |
| 2015-02-02 | $37.54 | $41.91 | 6,281,400 | — | — |
| 2015-01-30 | $37.19 | $41.51 | 11,026,600 | — | — |
| 2015-01-29 | $38.94 | $43.47 | 19,082,900 | — | — |
| 2015-01-28 | $36.46 | $40.70 | 5,273,900 | — | — |
| 2015-01-27 | $36.77 | $41.05 | 4,185,800 | — | — |
| 2015-01-26 | $37.09 | $41.40 | 7,114,800 | — | — |
| 2015-01-23 | $37.62 | $41.99 | 4,382,300 | — | — |
| 2015-01-22 | $38.25 | $42.70 | 6,490,600 | — | — |
| 2015-01-21 | $37.59 | $41.96 | 7,047,400 | — | — |
| 2015-01-20 | $36.05 | $40.24 | 3,262,000 | — | — |
| 2015-01-16 | $36.11 | $40.31 | 4,711,700 | — | — |
| 2015-01-15 | $36.26 | $40.48 | 4,036,100 | — | — |
| 2015-01-14 | $36.96 | $41.26 | 4,277,100 | — | — |
| 2015-01-13 | $37.88 | $42.29 | 6,294,500 | — | — |
| 2015-01-12 | $38.57 | $43.06 | 5,322,000 | — | — |
| 2015-01-09 | $38.20 | $42.64 | 5,613,500 | — | — |
| 2015-01-08 | $38.37 | $42.83 | 6,341,600 | — | — |
| 2015-01-07 | $37.42 | $41.77 | 5,088,300 | — | — |
| 2015-01-06 | $36.30 | $40.52 | 6,238,900 | — | — |
| 2015-01-05 | $36.73 | $41.00 | 4,521,400 | — | — |
| 2015-01-02 | $37.31 | $41.65 | 2,972,800 | — | — |