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
- 2005-11-18 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 | $40.31 | $40.31 | 4,709,000 | — | — |
| 2015-12-30 | $40.48 | $40.48 | 3,240,600 | — | — |
| 2015-12-29 | $41.13 | $41.13 | 3,694,600 | — | — |
| 2015-12-28 | $40.61 | $40.61 | 3,317,800 | — | — |
| 2015-12-24 | $40.60 | $40.60 | 3,160,800 | — | — |
| 2015-12-23 | $40.99 | $40.99 | 8,235,600 | — | — |
| 2015-12-22 | $40.19 | $40.19 | 11,594,400 | — | — |
| 2015-12-21 | $40.49 | $40.49 | 3,538,000 | — | — |
| 2015-12-18 | $40.44 | $40.44 | 7,065,000 | — | — |
| 2015-12-17 | $40.63 | $40.63 | 5,031,400 | — | — |
| 2015-12-16 | $41.56 | $41.56 | 6,566,400 | — | — |
| 2015-12-15 | $40.76 | $40.76 | 6,314,000 | — | — |
| 2015-12-14 | $41.58 | $41.58 | 5,701,800 | — | — |
| 2015-12-11 | $41.28 | $41.28 | 8,239,000 | — | — |
| 2015-12-10 | $42.83 | $42.83 | 3,463,200 | — | — |
| 2015-12-09 | $43.15 | $43.15 | 4,893,400 | — | — |
| 2015-12-08 | $43.62 | $43.62 | 5,901,800 | — | — |
| 2015-12-07 | $43.29 | $43.29 | 4,413,400 | — | — |
| 2015-12-04 | $43.65 | $43.65 | 7,718,400 | — | — |
| 2015-12-03 | $42.08 | $42.08 | 6,956,200 | — | — |
| 2015-12-02 | $43.46 | $43.46 | 4,982,800 | — | — |
| 2015-12-01 | $43.59 | $43.59 | 5,522,200 | — | — |
| 2015-11-30 | $43.11 | $43.11 | 9,732,800 | — | — |
| 2015-11-27 | $44.84 | $44.84 | 3,640,000 | — | — |
| 2015-11-25 | $46.05 | $46.05 | 3,094,600 | — | — |
| 2015-11-24 | $46.04 | $46.04 | 4,099,800 | — | — |
| 2015-11-23 | $46.08 | $46.08 | 6,873,200 | — | — |
| 2015-11-20 | $46.01 | $46.01 | 10,562,000 | — | — |
| 2015-11-19 | $44.63 | $44.63 | 7,789,400 | — | — |
| 2015-11-18 | $43.65 | $43.65 | 8,461,200 | — | — |
| 2015-11-17 | $42.49 | $42.49 | 20,887,400 | — | — |
| 2015-11-16 | $45.00 | $45.00 | 7,146,600 | — | — |
| 2015-11-13 | $43.72 | $43.72 | 14,514,600 | — | — |
| 2015-11-12 | $46.18 | $46.18 | 6,131,600 | — | — |
| 2015-11-11 | $46.79 | $46.79 | 5,862,000 | — | — |
| 2015-11-10 | $47.74 | $47.74 | 4,187,400 | — | — |
| 2015-11-09 | $46.76 | $46.76 | 4,063,000 | — | — |
| 2015-11-06 | $48.01 | $48.01 | 3,412,200 | — | — |
| 2015-11-05 | $48.01 | $48.01 | 4,193,600 | — | — |
| 2015-11-04 | $47.65 | $47.65 | 4,528,600 | — | — |
| 2015-11-03 | $48.20 | $48.20 | 4,072,200 | — | — |
| 2015-11-02 | $47.85 | $47.85 | 3,684,800 | — | — |
| 2015-10-30 | $47.54 | $47.54 | 4,631,400 | — | — |
| 2015-10-29 | $48.18 | $48.18 | 4,664,400 | — | — |
| 2015-10-28 | $48.27 | $48.27 | 4,804,800 | — | — |
| 2015-10-27 | $47.37 | $47.37 | 5,056,400 | — | — |
| 2015-10-26 | $47.03 | $47.03 | 7,421,200 | — | — |
| 2015-10-23 | $46.01 | $46.01 | 18,838,400 | — | — |
| 2015-10-22 | $46.90 | $46.90 | 27,536,200 | — | — |
| 2015-10-21 | $49.58 | $49.58 | 7,909,800 | — | — |
| 2015-10-20 | $49.99 | $49.99 | 4,764,600 | — | — |
| 2015-10-19 | $50.22 | $50.22 | 4,899,000 | — | — |
| 2015-10-16 | $50.04 | $50.04 | 5,717,200 | — | — |
| 2015-10-15 | $49.74 | $49.74 | 4,554,000 | — | — |
| 2015-10-14 | $48.64 | $48.64 | 7,343,400 | — | — |
| 2015-10-13 | $50.65 | $50.65 | 5,676,600 | — | — |
| 2015-10-12 | $51.67 | $51.67 | 3,365,400 | — | — |
| 2015-10-09 | $51.16 | $51.16 | 3,435,800 | — | — |
| 2015-10-08 | $50.57 | $50.57 | 3,836,200 | — | — |
| 2015-10-07 | $49.53 | $49.53 | 6,338,800 | — | — |
| 2015-10-06 | $49.93 | $49.93 | 4,278,200 | — | — |
| 2015-10-05 | $50.93 | $50.93 | 4,352,200 | — | — |
| 2015-10-02 | $50.13 | $50.13 | 5,132,600 | — | — |
| 2015-10-01 | $49.42 | $49.42 | 5,532,000 | — | — |
| 2015-09-30 | $48.39 | $48.39 | 8,720,000 | — | — |
| 2015-09-29 | $46.98 | $46.98 | 10,559,200 | — | — |
| 2015-09-28 | $50.40 | $50.40 | 7,753,200 | — | — |
| 2015-09-25 | $51.86 | $51.86 | 6,190,000 | — | — |
| 2015-09-24 | $51.10 | $51.10 | 3,777,800 | — | — |
| 2015-09-23 | $50.72 | $50.72 | 3,128,600 | — | — |
| 2015-09-22 | $50.95 | $50.95 | 3,534,600 | — | — |
| 2015-09-21 | $51.54 | $51.54 | 4,229,400 | — | — |
| 2015-09-18 | $50.90 | $50.90 | 9,855,200 | — | — |
| 2015-09-17 | $52.05 | $52.05 | 10,519,800 | — | — |
| 2015-09-16 | $51.68 | $51.68 | 13,613,600 | — | — |
| 2015-09-15 | $49.34 | $49.34 | 4,463,800 | — | — |
| 2015-09-14 | $48.08 | $48.08 | 2,926,600 | — | — |
| 2015-09-11 | $48.29 | $48.29 | 2,772,400 | — | — |
| 2015-09-10 | $48.08 | $48.08 | 4,384,000 | — | — |
| 2015-09-09 | $47.56 | $47.56 | 4,187,800 | — | — |
| 2015-09-08 | $48.54 | $48.54 | 3,990,000 | — | — |
| 2015-09-04 | $47.50 | $47.50 | 3,390,000 | — | — |
| 2015-09-03 | $47.81 | $47.81 | 5,252,400 | — | — |
| 2015-09-02 | $47.82 | $47.82 | 5,916,400 | — | — |
| 2015-09-01 | $46.58 | $46.58 | 5,676,200 | — | — |
| 2015-08-31 | $47.76 | $47.76 | 4,242,600 | — | — |
| 2015-08-28 | $48.21 | $48.21 | 5,995,200 | — | — |
| 2015-08-27 | $47.85 | $47.85 | 9,563,400 | — | — |
| 2015-08-26 | $45.38 | $45.38 | 7,532,600 | — | — |
| 2015-08-25 | $43.51 | $43.51 | 10,651,400 | — | — |
| 2015-08-24 | $42.72 | $42.72 | 18,842,600 | — | — |
| 2015-08-21 | $45.01 | $45.01 | 13,940,800 | — | — |
| 2015-08-20 | $48.33 | $48.33 | 4,402,000 | — | — |
| 2015-08-19 | $50.03 | $50.03 | 2,391,600 | — | — |
| 2015-08-18 | $50.18 | $50.18 | 2,554,200 | — | — |
| 2015-08-17 | $50.37 | $50.37 | 3,352,200 | — | — |
| 2015-08-14 | $50.13 | $50.13 | 2,756,000 | — | — |
| 2015-08-13 | $49.70 | $49.70 | 3,742,600 | — | — |
| 2015-08-12 | $48.88 | $48.88 | 4,995,000 | — | — |
| 2015-08-11 | $49.54 | $49.54 | 3,090,600 | — | — |
| 2015-08-10 | $49.38 | $49.38 | 4,149,400 | — | — |
| 2015-08-07 | $48.97 | $48.97 | 4,943,600 | — | — |
| 2015-08-06 | $49.10 | $49.10 | 4,845,400 | — | — |
| 2015-08-05 | $50.52 | $50.52 | 4,125,600 | — | — |
| 2015-08-04 | $49.67 | $49.67 | 2,943,800 | — | — |
| 2015-08-03 | $49.13 | $49.13 | 5,072,400 | — | — |
| 2015-07-31 | $49.67 | $49.67 | 4,717,400 | — | — |
| 2015-07-30 | $49.64 | $49.64 | 3,519,800 | — | — |
| 2015-07-29 | $49.41 | $49.41 | 4,329,400 | — | — |
| 2015-07-28 | $48.92 | $48.92 | 5,463,600 | — | — |
| 2015-07-27 | $48.22 | $48.22 | 5,986,000 | — | — |
| 2015-07-24 | $48.03 | $48.03 | 7,970,400 | — | — |
| 2015-07-23 | $47.97 | $47.97 | 20,061,000 | — | — |
| 2015-07-22 | $44.69 | $44.69 | 6,086,600 | — | — |
| 2015-07-21 | $44.17 | $44.17 | 3,946,000 | — | — |
| 2015-07-20 | $44.47 | $44.47 | 5,391,800 | — | — |
| 2015-07-17 | $43.61 | $43.61 | 5,413,200 | — | — |
| 2015-07-16 | $42.67 | $42.67 | 12,416,600 | — | — |
| 2015-07-15 | $44.14 | $44.14 | 2,746,800 | — | — |
| 2015-07-14 | $44.40 | $44.40 | 3,714,800 | — | — |
| 2015-07-13 | $44.67 | $44.67 | 5,443,600 | — | — |
| 2015-07-10 | $43.12 | $43.12 | 3,368,000 | — | — |
| 2015-07-09 | $42.24 | $42.24 | 3,840,000 | — | — |
| 2015-07-08 | $42.20 | $42.20 | 3,466,200 | — | — |
| 2015-07-07 | $42.47 | $42.47 | 2,797,400 | — | — |
| 2015-07-06 | $42.29 | $42.29 | 1,775,600 | — | — |
| 2015-07-02 | $42.29 | $42.29 | 2,103,200 | — | — |
| 2015-07-01 | $42.13 | $42.13 | 3,215,200 | — | — |
| 2015-06-30 | $41.72 | $41.72 | 3,740,400 | — | — |
| 2015-06-29 | $41.47 | $41.47 | 4,312,200 | — | — |
| 2015-06-26 | $42.97 | $42.97 | 4,415,800 | — | — |
| 2015-06-25 | $42.58 | $42.58 | 2,892,600 | — | — |
| 2015-06-24 | $42.17 | $42.17 | 2,913,600 | — | — |
| 2015-06-23 | $42.70 | $42.70 | 3,630,400 | — | — |
| 2015-06-22 | $42.45 | $42.45 | 4,089,200 | — | — |
| 2015-06-19 | $41.59 | $41.59 | 3,528,000 | — | — |
| 2015-06-18 | $41.85 | $41.85 | 2,995,800 | — | — |
| 2015-06-17 | $41.32 | $41.32 | 2,853,000 | — | — |
| 2015-06-16 | $41.39 | $41.39 | 3,823,200 | — | — |
| 2015-06-15 | $40.60 | $40.60 | 1,961,600 | — | — |
| 2015-06-12 | $40.65 | $40.65 | 1,844,600 | — | — |
| 2015-06-11 | $40.63 | $40.63 | 3,111,600 | — | — |
| 2015-06-10 | $40.78 | $40.78 | 2,659,200 | — | — |
| 2015-06-09 | $40.33 | $40.33 | 2,178,200 | — | — |
| 2015-06-08 | $40.48 | $40.48 | 2,948,600 | — | — |
| 2015-06-05 | $40.92 | $40.92 | 7,254,400 | — | — |
| 2015-06-04 | $39.02 | $39.02 | 3,132,600 | — | — |
| 2015-06-03 | $39.19 | $39.19 | 2,318,600 | — | — |
| 2015-06-02 | $38.95 | $38.95 | 3,161,800 | — | — |
| 2015-06-01 | $39.31 | $39.31 | 2,659,000 | — | — |
| 2015-05-29 | $39.21 | $39.21 | 4,403,600 | — | — |
| 2015-05-28 | $39.19 | $39.19 | 3,083,600 | — | — |
| 2015-05-27 | $38.46 | $38.46 | 4,478,800 | — | — |
| 2015-05-26 | $38.86 | $38.86 | 2,854,800 | — | — |
| 2015-05-22 | $39.24 | $39.24 | 2,978,400 | — | — |
| 2015-05-21 | $39.10 | $39.10 | 2,225,400 | — | — |
| 2015-05-20 | $39.29 | $39.29 | 2,621,400 | — | — |
| 2015-05-19 | $39.29 | $39.29 | 2,584,200 | — | — |
| 2015-05-18 | $39.43 | $39.43 | 3,069,400 | — | — |
| 2015-05-15 | $38.91 | $38.91 | 2,296,800 | — | — |
| 2015-05-14 | $39.04 | $39.04 | 3,178,800 | — | — |
| 2015-05-13 | $38.69 | $38.69 | 2,800,000 | — | — |
| 2015-05-12 | $38.96 | $38.96 | 2,453,000 | — | — |
| 2015-05-11 | $39.13 | $39.13 | 3,670,400 | — | — |
| 2015-05-08 | $39.54 | $39.54 | 4,571,800 | — | — |
| 2015-05-07 | $38.88 | $38.88 | 3,843,000 | — | — |
| 2015-05-06 | $38.37 | $38.37 | 4,695,000 | — | — |
| 2015-05-05 | $38.54 | $38.54 | 4,146,200 | — | — |
| 2015-05-04 | $38.56 | $38.56 | 5,220,400 | — | — |
| 2015-05-01 | $38.98 | $38.98 | 4,969,000 | — | — |
| 2015-04-30 | $38.78 | $38.78 | 6,638,000 | — | — |
| 2015-04-29 | $39.45 | $39.45 | 8,280,800 | — | — |
| 2015-04-28 | $40.24 | $40.24 | 5,967,400 | — | — |
| 2015-04-27 | $40.72 | $40.72 | 4,564,000 | — | — |
| 2015-04-24 | $41.28 | $41.28 | 4,162,000 | — | — |
| 2015-04-23 | $41.63 | $41.63 | 7,181,600 | — | — |
| 2015-04-22 | $41.13 | $41.13 | 12,511,200 | — | — |
| 2015-04-21 | $41.76 | $41.76 | 24,559,000 | — | — |
| 2015-04-20 | $43.88 | $43.88 | 11,319,000 | — | — |
| 2015-04-17 | $42.57 | $42.57 | 4,649,800 | — | — |
| 2015-04-16 | $42.86 | $42.86 | 4,126,400 | — | — |
| 2015-04-15 | $42.11 | $42.11 | 4,079,000 | — | — |
| 2015-04-14 | $42.01 | $42.01 | 5,551,200 | — | — |
| 2015-04-13 | $42.56 | $42.56 | 6,803,200 | — | — |
| 2015-04-10 | $41.88 | $41.88 | 4,152,400 | — | — |
| 2015-04-09 | $42.10 | $42.10 | 4,951,600 | — | — |
| 2015-04-08 | $41.36 | $41.36 | 4,192,200 | — | — |
| 2015-04-07 | $40.42 | $40.42 | 2,483,400 | — | — |
| 2015-04-06 | $40.13 | $40.13 | 2,841,400 | — | — |
| 2015-04-02 | $39.71 | $39.71 | 3,195,800 | — | — |
| 2015-04-01 | $39.40 | $39.40 | 4,865,600 | — | — |
| 2015-03-31 | $40.38 | $40.38 | 4,052,000 | — | — |
| 2015-03-30 | $39.96 | $39.96 | 2,491,200 | — | — |
| 2015-03-27 | $39.85 | $39.85 | 4,094,400 | — | — |
| 2015-03-26 | $39.31 | $39.31 | 5,178,400 | — | — |
| 2015-03-25 | $39.72 | $39.72 | 3,903,000 | — | — |
| 2015-03-24 | $40.75 | $40.75 | 2,210,400 | — | — |
| 2015-03-23 | $40.92 | $40.92 | 3,691,200 | — | — |
| 2015-03-20 | $40.72 | $40.72 | 5,031,400 | — | — |
| 2015-03-19 | $40.51 | $40.51 | 3,153,400 | — | — |
| 2015-03-18 | $40.01 | $40.01 | 4,422,800 | — | — |
| 2015-03-17 | $39.40 | $39.40 | 5,007,400 | — | — |
| 2015-03-16 | $38.65 | $38.65 | 2,747,000 | — | — |
| 2015-03-13 | $38.03 | $38.03 | 2,609,000 | — | — |
| 2015-03-12 | $38.35 | $38.35 | 3,179,800 | — | — |
| 2015-03-11 | $37.31 | $37.31 | 2,319,800 | — | — |
| 2015-03-10 | $37.30 | $37.30 | 2,388,200 | — | — |
| 2015-03-09 | $37.90 | $37.90 | 2,684,800 | — | — |
| 2015-03-06 | $37.40 | $37.40 | 2,259,800 | — | — |
| 2015-03-05 | $37.90 | $37.90 | 3,987,400 | — | — |
| 2015-03-04 | $37.76 | $37.76 | 3,852,800 | — | — |
| 2015-03-03 | $38.22 | $38.22 | 4,324,600 | — | — |
| 2015-03-02 | $38.52 | $38.52 | 4,475,800 | — | — |
| 2015-02-27 | $38.51 | $38.51 | 3,304,200 | — | — |
| 2015-02-26 | $38.51 | $38.51 | 3,398,000 | — | — |
| 2015-02-25 | $38.22 | $38.22 | 3,970,600 | — | — |
| 2015-02-24 | $37.78 | $37.78 | 2,817,600 | — | — |
| 2015-02-23 | $37.94 | $37.94 | 4,069,000 | — | — |
| 2015-02-20 | $37.51 | $37.51 | 3,613,000 | — | — |
| 2015-02-19 | $36.92 | $36.92 | 2,639,800 | — | — |
| 2015-02-18 | $37.06 | $37.06 | 2,896,800 | — | — |
| 2015-02-17 | $36.45 | $36.45 | 5,519,800 | — | — |
| 2015-02-13 | $36.88 | $36.88 | 3,146,400 | — | — |
| 2015-02-12 | $36.97 | $36.97 | 2,811,800 | — | — |
| 2015-02-11 | $36.89 | $36.89 | 3,520,600 | — | — |
| 2015-02-10 | $36.69 | $36.69 | 4,014,400 | — | — |
| 2015-02-09 | $36.34 | $36.34 | 6,428,200 | — | — |
| 2015-02-06 | $37.06 | $37.06 | 5,889,200 | — | — |
| 2015-02-05 | $36.65 | $36.65 | 22,097,600 | — | — |
| 2015-02-04 | $36.79 | $36.79 | 8,923,400 | — | — |
| 2015-02-03 | $36.42 | $36.42 | 4,900,400 | — | — |
| 2015-02-02 | $35.97 | $35.97 | 5,351,200 | — | — |
| 2015-01-30 | $36.04 | $36.04 | 4,787,600 | — | — |
| 2015-01-29 | $36.40 | $36.40 | 4,797,400 | — | — |
| 2015-01-28 | $35.44 | $35.44 | 3,591,200 | — | — |
| 2015-01-27 | $35.98 | $35.98 | 5,357,800 | — | — |
| 2015-01-26 | $35.81 | $35.81 | 5,022,600 | — | — |
| 2015-01-23 | $34.91 | $34.91 | 4,372,800 | — | — |
| 2015-01-22 | $34.71 | $34.71 | 6,830,000 | — | — |
| 2015-01-21 | $33.29 | $33.29 | 4,968,800 | — | — |
| 2015-01-20 | $32.74 | $32.74 | 5,030,600 | — | — |
| 2015-01-16 | $32.60 | $32.60 | 5,010,600 | — | — |
| 2015-01-15 | $32.33 | $32.33 | 3,467,400 | — | — |
| 2015-01-14 | $32.88 | $32.88 | 4,109,800 | — | — |
| 2015-01-13 | $33.30 | $33.30 | 2,925,600 | — | — |
| 2015-01-12 | $33.56 | $33.56 | 3,150,000 | — | — |
| 2015-01-09 | $33.83 | $33.83 | 3,034,200 | — | — |
| 2015-01-08 | $34.13 | $34.13 | 4,548,200 | — | — |
| 2015-01-07 | $33.28 | $33.28 | 5,930,800 | — | — |
| 2015-01-06 | $32.11 | $32.11 | 7,748,800 | — | — |
| 2015-01-05 | $32.65 | $32.65 | 7,147,600 | — | — |
| 2015-01-02 | $33.45 | $33.45 | 3,591,600 | — | — |