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
- 2013-05-02 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 | $36.91 | $37.01 | 977,200 | — | — |
| 2015-12-30 | $37.27 | $37.37 | 880,000 | — | — |
| 2015-12-29 | $37.60 | $37.70 | 799,300 | — | — |
| 2015-12-28 | $37.24 | $37.34 | 1,388,700 | — | — |
| 2015-12-24 | $37.44 | $37.54 | 456,800 | — | — |
| 2015-12-23 | $37.78 | $37.88 | 1,242,400 | — | — |
| 2015-12-22 | $37.14 | $37.24 | 2,192,100 | — | — |
| 2015-12-21 | $36.42 | $36.52 | 1,678,500 | — | — |
| 2015-12-18 | $36.04 | $36.13 | 4,653,500 | — | — |
| 2015-12-17 | $36.71 | $36.81 | 1,852,500 | — | — |
| 2015-12-16 | $37.60 | $37.70 | 2,077,800 | — | — |
| 2015-12-15 | $37.15 | $37.25 | 2,251,800 | — | — |
| 2015-12-14 | $36.83 | $36.93 | 2,308,200 | — | — |
| 2015-12-11 | $37.14 | $37.24 | 2,886,000 | — | — |
| 2015-12-10 | $38.69 | $38.79 | 2,265,400 | — | — |
| 2015-12-09 | $37.88 | $37.98 | 2,218,700 | — | — |
| 2015-12-08 | $38.79 | $38.89 | 2,705,800 | — | — |
| 2015-12-07 | $40.00 | $40.10 | 1,388,800 | — | — |
| 2015-12-04 | $40.34 | $40.45 | 2,860,300 | — | — |
| 2015-12-03 | $39.84 | $39.94 | 2,109,700 | — | — |
| 2015-12-02 | $40.50 | $40.61 | 1,046,500 | — | — |
| 2015-12-01 | $40.86 | $40.97 | 1,287,500 | — | — |
| 2015-11-30 | $40.70 | $40.81 | 1,416,500 | — | — |
| 2015-11-27 | $40.66 | $40.77 | 545,500 | — | — |
| 2015-11-25 | $40.81 | $40.92 | 970,000 | — | — |
| 2015-11-24 | $40.89 | $41.00 | 1,345,900 | — | — |
| 2015-11-23 | $41.14 | $41.24 | 1,339,600 | — | — |
| 2015-11-20 | $41.63 | $41.73 | 1,181,200 | — | — |
| 2015-11-19 | $41.60 | $41.70 | 1,249,400 | — | — |
| 2015-11-18 | $41.94 | $42.04 | 1,483,100 | — | — |
| 2015-11-17 | $41.22 | $41.32 | 1,465,300 | — | — |
| 2015-11-16 | $41.08 | $41.18 | 1,428,000 | — | — |
| 2015-11-13 | $40.87 | $40.97 | 1,411,500 | — | — |
| 2015-11-12 | $40.76 | $40.86 | 1,943,700 | — | — |
| 2015-11-11 | $41.80 | $41.90 | 1,550,600 | — | — |
| 2015-11-10 | $41.61 | $41.71 | 1,510,700 | — | — |
| 2015-11-09 | $41.52 | $41.62 | 2,277,500 | — | — |
| 2015-11-06 | $41.91 | $42.01 | 3,037,200 | — | — |
| 2015-11-05 | $40.03 | $40.12 | 2,183,100 | — | — |
| 2015-11-04 | $39.53 | $39.62 | 4,036,400 | — | — |
| 2015-11-03 | $40.69 | $40.79 | 2,577,200 | — | — |
| 2015-11-02 | $40.97 | $41.07 | 1,979,900 | — | — |
| 2015-10-30 | $40.57 | $40.67 | 1,732,100 | — | — |
| 2015-10-29 | $40.57 | $40.67 | 1,652,200 | — | — |
| 2015-10-28 | $40.61 | $40.71 | 2,603,200 | — | — |
| 2015-10-27 | $39.85 | $39.94 | 1,561,000 | — | — |
| 2015-10-26 | $40.42 | $40.52 | 1,838,000 | — | — |
| 2015-10-23 | $40.47 | $40.57 | 1,795,800 | — | — |
| 2015-10-22 | $40.09 | $40.19 | 1,967,900 | — | — |
| 2015-10-21 | $39.79 | $39.88 | 1,466,400 | — | — |
| 2015-10-20 | $40.25 | $40.35 | 1,754,400 | — | — |
| 2015-10-19 | $39.79 | $39.88 | 1,625,000 | — | — |
| 2015-10-16 | $39.44 | $39.53 | 1,284,700 | — | — |
| 2015-10-15 | $39.26 | $39.35 | 2,622,700 | — | — |
| 2015-10-14 | $38.82 | $38.91 | 1,859,700 | — | — |
| 2015-10-13 | $39.29 | $39.38 | 2,001,600 | — | — |
| 2015-10-12 | $39.89 | $39.98 | 1,120,400 | — | — |
| 2015-10-09 | $40.15 | $40.25 | 1,567,700 | — | — |
| 2015-10-08 | $40.17 | $40.27 | 1,651,400 | — | — |
| 2015-10-07 | $39.97 | $40.06 | 1,620,300 | — | — |
| 2015-10-06 | $39.67 | $39.76 | 1,259,000 | — | — |
| 2015-10-05 | $39.55 | $39.64 | 1,539,400 | — | — |
| 2015-10-02 | $38.97 | $39.06 | 1,654,200 | — | — |
| 2015-10-01 | $39.00 | $39.09 | 1,815,600 | — | — |
| 2015-09-30 | $38.77 | $38.86 | 2,459,800 | — | — |
| 2015-09-29 | $38.38 | $38.47 | 1,920,500 | — | — |
| 2015-09-28 | $38.25 | $38.34 | 2,248,800 | — | — |
| 2015-09-25 | $39.79 | $39.88 | 1,713,000 | — | — |
| 2015-09-24 | $39.70 | $39.79 | 1,181,300 | — | — |
| 2015-09-23 | $40.02 | $40.11 | 1,060,000 | — | — |
| 2015-09-22 | $39.99 | $40.08 | 1,473,200 | — | — |
| 2015-09-21 | $40.62 | $40.72 | 1,562,400 | — | — |
| 2015-09-18 | $40.59 | $40.69 | 2,621,100 | — | — |
| 2015-09-17 | $41.68 | $41.78 | 2,364,300 | — | — |
| 2015-09-16 | $42.98 | $43.08 | 1,499,300 | — | — |
| 2015-09-15 | $42.94 | $43.04 | 1,766,500 | — | — |
| 2015-09-14 | $42.56 | $42.66 | 2,176,800 | — | — |
| 2015-09-11 | $42.56 | $42.66 | 2,986,800 | — | — |
| 2015-09-10 | $41.91 | $42.01 | 2,732,900 | — | — |
| 2015-09-09 | $41.49 | $41.59 | 1,922,500 | — | — |
| 2015-09-08 | $42.18 | $42.28 | 2,762,200 | — | — |
| 2015-09-04 | $41.44 | $41.54 | 2,124,200 | — | — |
| 2015-09-03 | $42.02 | $42.12 | 2,038,900 | — | — |
| 2015-09-02 | $41.92 | $42.02 | 2,692,000 | — | — |
| 2015-09-01 | $41.43 | $41.53 | 3,099,000 | — | — |
| 2015-08-31 | $43.08 | $43.18 | 2,630,100 | — | — |
| 2015-08-28 | $42.94 | $43.04 | 1,821,400 | — | — |
| 2015-08-27 | $42.71 | $42.81 | 2,467,800 | — | — |
| 2015-08-26 | $41.24 | $41.33 | 3,607,300 | — | — |
| 2015-08-25 | $39.65 | $39.73 | 2,668,600 | — | — |
| 2015-08-24 | $40.18 | $40.27 | 2,336,300 | — | — |
| 2015-08-21 | $42.21 | $42.30 | 2,429,900 | — | — |
| 2015-08-20 | $43.54 | $43.63 | 3,248,400 | — | — |
| 2015-08-19 | $44.65 | $44.74 | 3,036,000 | — | — |
| 2015-08-18 | $45.02 | $45.12 | 1,340,100 | — | — |
| 2015-08-17 | $45.00 | $45.10 | 1,552,900 | — | — |
| 2015-08-14 | $45.05 | $45.15 | 1,484,300 | — | — |
| 2015-08-13 | $44.80 | $44.90 | 1,490,500 | — | — |
| 2015-08-12 | $44.18 | $44.27 | 1,529,200 | — | — |
| 2015-08-11 | $44.73 | $44.83 | 1,909,700 | — | — |
| 2015-08-10 | $45.65 | $45.75 | 2,153,600 | — | — |
| 2015-08-07 | $45.11 | $45.21 | 2,401,200 | — | — |
| 2015-08-06 | $45.35 | $45.45 | 2,299,800 | — | — |
| 2015-08-05 | $45.29 | $45.39 | 3,066,100 | — | — |
| 2015-08-04 | $46.55 | $46.65 | 1,874,600 | — | — |
| 2015-08-03 | $46.73 | $46.83 | 1,597,900 | — | — |
| 2015-07-31 | $46.95 | $47.05 | 1,495,000 | — | — |
| 2015-07-30 | $47.23 | $47.33 | 1,996,500 | — | — |
| 2015-07-29 | $47.03 | $47.13 | 1,567,500 | — | — |
| 2015-07-28 | $46.48 | $46.58 | 1,161,900 | — | — |
| 2015-07-27 | $46.21 | $46.31 | 1,885,200 | — | — |
| 2015-07-24 | $46.53 | $46.63 | 1,321,400 | — | — |
| 2015-07-23 | $46.82 | $46.92 | 1,553,800 | — | — |
| 2015-07-22 | $47.15 | $47.25 | 1,585,200 | — | — |
| 2015-07-21 | $47.15 | $47.25 | 1,477,800 | — | — |
| 2015-07-20 | $47.64 | $47.74 | 2,754,600 | — | — |
| 2015-07-17 | $47.79 | $47.89 | 965,400 | — | — |
| 2015-07-16 | $47.87 | $47.97 | 2,550,100 | — | — |
| 2015-07-15 | $47.23 | $47.33 | 1,513,100 | — | — |
| 2015-07-14 | $46.91 | $47.01 | 1,288,100 | — | — |
| 2015-07-13 | $46.62 | $46.72 | 1,285,100 | — | — |
| 2015-07-10 | $45.99 | $46.09 | 1,583,200 | — | — |
| 2015-07-09 | $45.46 | $45.56 | 1,644,000 | — | — |
| 2015-07-08 | $45.07 | $45.17 | 2,251,500 | — | — |
| 2015-07-07 | $46.33 | $46.43 | 2,642,900 | — | — |
| 2015-07-06 | $46.69 | $46.79 | 1,536,700 | — | — |
| 2015-07-02 | $46.97 | $47.07 | 1,188,900 | — | — |
| 2015-07-01 | $47.27 | $47.37 | 2,150,900 | — | — |
| 2015-06-30 | $46.47 | $46.57 | 2,012,200 | — | — |
| 2015-06-29 | $46.19 | $46.29 | 2,314,000 | — | — |
| 2015-06-26 | $47.81 | $47.91 | 5,946,700 | — | — |
| 2015-06-25 | $47.52 | $47.62 | 1,895,500 | — | — |
| 2015-06-24 | $47.80 | $47.90 | 1,300,100 | — | — |
| 2015-06-23 | $48.14 | $48.24 | 1,466,400 | — | — |
| 2015-06-22 | $47.89 | $47.99 | 1,767,700 | — | — |
| 2015-06-19 | $47.40 | $47.50 | 2,135,400 | — | — |
| 2015-06-18 | $47.61 | $47.71 | 1,693,500 | — | — |
| 2015-06-17 | $47.23 | $47.33 | 2,237,300 | — | — |
| 2015-06-16 | $47.14 | $47.24 | 1,690,800 | — | — |
| 2015-06-15 | $46.95 | $47.05 | 1,727,900 | — | — |
| 2015-06-12 | $47.22 | $47.32 | 1,021,900 | — | — |
| 2015-06-11 | $47.21 | $47.31 | 1,715,200 | — | — |
| 2015-06-10 | $47.04 | $47.14 | 1,623,300 | — | — |
| 2015-06-09 | $46.38 | $46.48 | 1,797,800 | — | — |
| 2015-06-08 | $46.46 | $46.56 | 1,726,500 | — | — |
| 2015-06-05 | $46.58 | $46.68 | 3,108,300 | — | — |
| 2015-06-04 | $46.45 | $46.55 | 2,661,000 | — | — |
| 2015-06-03 | $46.81 | $46.91 | 4,004,800 | — | — |
| 2015-06-02 | $45.76 | $45.86 | 1,948,800 | — | — |
| 2015-06-01 | $45.34 | $45.44 | 1,054,000 | — | — |
| 2015-05-29 | $45.31 | $45.41 | 1,752,700 | — | — |
| 2015-05-28 | $45.62 | $45.72 | 1,135,900 | — | — |
| 2015-05-27 | $45.65 | $45.75 | 1,540,700 | — | — |
| 2015-05-26 | $45.77 | $45.86 | 2,824,000 | — | — |
| 2015-05-22 | $46.04 | $46.13 | 1,764,100 | — | — |
| 2015-05-21 | $45.79 | $45.88 | 2,162,500 | — | — |
| 2015-05-20 | $45.68 | $45.77 | 1,790,700 | — | — |
| 2015-05-19 | $45.31 | $45.40 | 2,097,200 | — | — |
| 2015-05-18 | $45.40 | $45.49 | 2,151,100 | — | — |
| 2015-05-15 | $44.81 | $44.90 | 1,484,000 | — | — |
| 2015-05-14 | $44.95 | $45.04 | 1,299,200 | — | — |
| 2015-05-13 | $44.80 | $44.89 | 1,654,900 | — | — |
| 2015-05-12 | $44.59 | $44.68 | 1,743,300 | — | — |
| 2015-05-11 | $45.16 | $45.25 | 2,116,400 | — | — |
| 2015-05-08 | $44.12 | $44.20 | 1,816,000 | — | — |
| 2015-05-07 | $43.95 | $44.03 | 2,322,500 | — | — |
| 2015-05-06 | $43.06 | $43.14 | 2,172,500 | — | — |
| 2015-05-05 | $42.73 | $42.81 | 1,173,700 | — | — |
| 2015-05-04 | $43.02 | $43.10 | 1,118,400 | — | — |
| 2015-05-01 | $42.70 | $42.78 | 1,698,900 | — | — |
| 2015-04-30 | $42.34 | $42.42 | 2,895,600 | — | — |
| 2015-04-29 | $42.87 | $42.95 | 1,695,200 | — | — |
| 2015-04-28 | $42.87 | $42.95 | 1,362,500 | — | — |
| 2015-04-27 | $42.34 | $42.42 | 904,600 | — | — |
| 2015-04-24 | $42.80 | $42.88 | 714,100 | — | — |
| 2015-04-23 | $42.99 | $43.07 | 1,281,100 | — | — |
| 2015-04-22 | $43.01 | $43.09 | 1,444,700 | — | — |
| 2015-04-21 | $42.59 | $42.67 | 1,451,400 | — | — |
| 2015-04-20 | $42.86 | $42.94 | 1,503,600 | — | — |
| 2015-04-17 | $42.93 | $43.01 | 2,065,400 | — | — |
| 2015-04-16 | $43.60 | $43.68 | 1,277,400 | — | — |
| 2015-04-15 | $43.45 | $43.53 | 2,624,700 | — | — |
| 2015-04-14 | $43.32 | $43.40 | 4,249,500 | — | — |
| 2015-04-13 | $44.20 | $44.28 | 2,497,400 | — | — |
| 2015-04-10 | $43.83 | $43.91 | 5,298,900 | — | — |
| 2015-04-09 | $44.55 | $44.64 | 1,811,200 | — | — |
| 2015-04-08 | $44.23 | $44.31 | 1,411,600 | — | — |
| 2015-04-07 | $43.86 | $43.94 | 1,647,100 | — | — |
| 2015-04-06 | $43.83 | $43.91 | 2,379,800 | — | — |
| 2015-04-02 | $43.97 | $44.05 | 1,955,900 | — | — |
| 2015-04-01 | $44.01 | $44.09 | 4,728,500 | — | — |
| 2015-03-31 | $43.11 | $43.19 | 2,957,500 | — | — |
| 2015-03-30 | $43.29 | $43.37 | 3,598,100 | — | — |
| 2015-03-27 | $43.31 | $43.39 | 1,869,300 | — | — |
| 2015-03-26 | $43.21 | $43.29 | 2,057,400 | — | — |
| 2015-03-25 | $43.17 | $43.25 | 4,049,200 | — | — |
| 2015-03-24 | $43.79 | $43.87 | 2,254,600 | — | — |
| 2015-03-23 | $44.37 | $44.45 | 1,754,200 | — | — |
| 2015-03-20 | $44.35 | $44.43 | 2,675,800 | — | — |
| 2015-03-19 | $44.22 | $44.30 | 1,874,100 | — | — |
| 2015-03-18 | $44.38 | $44.46 | 2,200,400 | — | — |
| 2015-03-17 | $44.43 | $44.51 | 2,445,400 | — | — |
| 2015-03-16 | $44.92 | $45.01 | 1,907,800 | — | — |
| 2015-03-13 | $44.64 | $44.73 | 3,237,900 | — | — |
| 2015-03-12 | $44.93 | $45.02 | 3,236,300 | — | — |
| 2015-03-11 | $44.01 | $44.09 | 3,089,700 | — | — |
| 2015-03-10 | $43.34 | $43.42 | 4,316,500 | — | — |
| 2015-03-09 | $44.69 | $44.78 | 2,270,500 | — | — |
| 2015-03-06 | $44.22 | $44.30 | 4,816,300 | — | — |
| 2015-03-05 | $44.11 | $44.19 | 4,567,200 | — | — |
| 2015-03-04 | $44.30 | $44.38 | 14,141,500 | — | — |
| 2015-03-03 | $44.08 | $44.16 | 2,115,200 | — | — |
| 2015-03-02 | $44.24 | $44.32 | 1,321,700 | — | — |
| 2015-02-27 | $44.19 | $44.27 | 1,853,800 | — | — |
| 2015-02-26 | $43.65 | $43.73 | 857,900 | — | — |
| 2015-02-25 | $43.48 | $43.56 | 560,600 | — | — |
| 2015-02-24 | $43.60 | $43.67 | 1,493,400 | — | — |
| 2015-02-23 | $43.64 | $43.71 | 637,400 | — | — |
| 2015-02-20 | $43.96 | $44.03 | 1,159,800 | — | — |
| 2015-02-19 | $43.42 | $43.49 | 1,080,400 | — | — |
| 2015-02-18 | $43.55 | $43.62 | 3,157,500 | — | — |
| 2015-02-17 | $43.13 | $43.20 | 2,043,700 | — | — |
| 2015-02-13 | $43.19 | $43.26 | 1,511,600 | — | — |
| 2015-02-12 | $43.05 | $43.12 | 2,043,200 | — | — |
| 2015-02-11 | $42.44 | $42.51 | 3,588,100 | — | — |
| 2015-02-10 | $41.56 | $41.63 | 2,625,300 | — | — |
| 2015-02-09 | $41.06 | $41.13 | 1,521,300 | — | — |
| 2015-02-06 | $41.10 | $41.17 | 2,565,200 | — | — |
| 2015-02-05 | $40.26 | $40.33 | 1,644,900 | — | — |
| 2015-02-04 | $39.78 | $39.85 | 1,213,100 | — | — |
| 2015-02-03 | $40.24 | $40.31 | 1,883,000 | — | — |
| 2015-02-02 | $39.67 | $39.74 | 1,289,700 | — | — |
| 2015-01-30 | $39.01 | $39.08 | 1,964,900 | — | — |
| 2015-01-29 | $39.48 | $39.55 | 1,203,300 | — | — |
| 2015-01-28 | $39.05 | $39.12 | 1,545,200 | — | — |
| 2015-01-27 | $39.46 | $39.53 | 1,259,000 | — | — |
| 2015-01-26 | $39.40 | $39.47 | 913,500 | — | — |
| 2015-01-23 | $39.18 | $39.25 | 918,000 | — | — |
| 2015-01-22 | $39.66 | $39.73 | 1,480,300 | — | — |
| 2015-01-21 | $38.68 | $38.74 | 1,698,600 | — | — |
| 2015-01-20 | $38.57 | $38.63 | 1,450,200 | — | — |
| 2015-01-16 | $38.91 | $38.98 | 1,287,400 | — | — |
| 2015-01-15 | $38.52 | $38.58 | 2,818,600 | — | — |
| 2015-01-14 | $39.63 | $39.70 | 2,431,700 | — | — |
| 2015-01-13 | $40.40 | $40.47 | 2,546,900 | — | — |
| 2015-01-12 | $40.00 | $40.07 | 1,035,800 | — | — |
| 2015-01-09 | $40.68 | $40.75 | 929,400 | — | — |
| 2015-01-08 | $41.13 | $41.20 | 1,402,100 | — | — |
| 2015-01-07 | $40.36 | $40.43 | 1,695,800 | — | — |
| 2015-01-06 | $39.92 | $39.99 | 2,438,100 | — | — |
| 2015-01-05 | $40.81 | $40.88 | 1,867,600 | — | — |
| 2015-01-02 | $42.33 | $42.40 | 980,000 | — | — |