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
- 2013-02-01 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 | $47.92 | $49.00 | 1,768,500 | — | — |
| 2015-12-30 | $48.26 | $49.35 | 1,453,700 | — | — |
| 2015-12-29 | $48.33 | $49.42 | 1,483,800 | — | — |
| 2015-12-28 | $47.90 | $48.98 | 928,300 | — | — |
| 2015-12-24 | $48.13 | $49.21 | 965,300 | — | — |
| 2015-12-23 | $47.98 | $49.06 | 2,368,400 | — | — |
| 2015-12-22 | $47.72 | $48.80 | 2,404,600 | — | — |
| 2015-12-21 | $47.34 | $48.41 | 2,467,100 | — | — |
| 2015-12-18 | $46.60 | $47.65 | 5,439,700 | — | — |
| 2015-12-17 | $46.73 | $47.78 | 2,642,300 | — | — |
| 2015-12-16 | $47.09 | $48.15 | 3,441,900 | — | — |
| 2015-12-15 | $46.97 | $48.03 | 4,154,100 | — | — |
| 2015-12-14 | $46.59 | $47.64 | 3,895,900 | — | — |
| 2015-12-11 | $45.83 | $46.86 | 4,233,700 | — | — |
| 2015-12-10 | $46.10 | $47.14 | 2,472,300 | — | — |
| 2015-12-09 | $45.21 | $46.23 | 1,768,000 | — | — |
| 2015-12-08 | $45.94 | $46.98 | 1,335,200 | — | — |
| 2015-12-07 | $45.91 | $46.94 | 2,108,700 | — | — |
| 2015-12-04 | $46.46 | $47.51 | 2,237,600 | — | — |
| 2015-12-03 | $45.20 | $46.22 | 2,465,300 | — | — |
| 2015-12-02 | $46.37 | $47.41 | 2,335,100 | — | — |
| 2015-12-01 | $47.01 | $48.07 | 2,956,900 | — | — |
| 2015-11-30 | $46.70 | $47.75 | 3,481,900 | — | — |
| 2015-11-27 | $47.08 | $48.14 | 1,155,100 | — | — |
| 2015-11-25 | $46.97 | $48.03 | 2,196,800 | — | — |
| 2015-11-24 | $46.93 | $47.99 | 1,713,500 | — | — |
| 2015-11-23 | $46.96 | $48.02 | 3,265,300 | — | — |
| 2015-11-20 | $47.32 | $48.39 | 3,679,400 | — | — |
| 2015-11-19 | $46.90 | $47.96 | 2,928,500 | — | — |
| 2015-11-18 | $47.18 | $48.24 | 3,378,000 | — | — |
| 2015-11-17 | $45.77 | $46.80 | 3,638,700 | — | — |
| 2015-11-16 | $45.30 | $46.32 | 3,532,300 | — | — |
| 2015-11-13 | $44.85 | $45.86 | 3,283,700 | — | — |
| 2015-11-12 | $44.53 | $45.53 | 2,858,600 | — | — |
| 2015-11-11 | $45.08 | $46.10 | 2,118,900 | — | — |
| 2015-11-10 | $45.88 | $46.91 | 2,963,200 | — | — |
| 2015-11-09 | $45.80 | $46.83 | 3,707,900 | — | — |
| 2015-11-06 | $45.97 | $47.01 | 3,496,200 | — | — |
| 2015-11-05 | $45.46 | $46.48 | 5,177,500 | — | — |
| 2015-11-04 | $46.55 | $47.60 | 7,718,100 | — | — |
| 2015-11-03 | $46.63 | $47.68 | 8,007,200 | — | — |
| 2015-11-02 | $44.24 | $45.15 | 4,298,800 | — | — |
| 2015-10-30 | $43.01 | $43.90 | 3,774,400 | — | — |
| 2015-10-29 | $43.55 | $44.45 | 3,019,000 | — | — |
| 2015-10-28 | $43.34 | $44.23 | 3,219,100 | — | — |
| 2015-10-27 | $42.74 | $43.62 | 4,570,300 | — | — |
| 2015-10-26 | $42.35 | $43.22 | 2,929,300 | — | — |
| 2015-10-23 | $42.54 | $43.42 | 7,391,500 | — | — |
| 2015-10-22 | $40.80 | $41.64 | 8,908,000 | — | — |
| 2015-10-21 | $41.66 | $42.52 | 9,647,400 | — | — |
| 2015-10-20 | $43.09 | $43.98 | 2,890,400 | — | — |
| 2015-10-19 | $43.78 | $44.68 | 1,924,800 | — | — |
| 2015-10-16 | $43.93 | $44.84 | 4,120,400 | — | — |
| 2015-10-15 | $43.00 | $43.89 | 2,481,500 | — | — |
| 2015-10-14 | $42.38 | $43.25 | 2,940,800 | — | — |
| 2015-10-13 | $42.32 | $43.19 | 3,285,500 | — | — |
| 2015-10-12 | $42.71 | $43.59 | 2,848,100 | — | — |
| 2015-10-09 | $42.80 | $43.68 | 2,863,000 | — | — |
| 2015-10-08 | $43.22 | $44.11 | 4,434,600 | — | — |
| 2015-10-07 | $42.67 | $43.55 | 4,157,200 | — | — |
| 2015-10-06 | $41.39 | $42.24 | 4,622,200 | — | — |
| 2015-10-05 | $42.85 | $43.73 | 5,467,700 | — | — |
| 2015-10-02 | $43.02 | $43.91 | 4,036,800 | — | — |
| 2015-10-01 | $41.29 | $42.14 | 4,131,800 | — | — |
| 2015-09-30 | $41.18 | $42.03 | 4,954,100 | — | — |
| 2015-09-29 | $39.65 | $40.47 | 7,328,400 | — | — |
| 2015-09-28 | $39.96 | $40.78 | 8,954,900 | — | — |
| 2015-09-25 | $42.51 | $43.39 | 3,498,000 | — | — |
| 2015-09-24 | $43.59 | $44.49 | 3,202,000 | — | — |
| 2015-09-23 | $44.32 | $45.23 | 1,802,500 | — | — |
| 2015-09-22 | $44.23 | $45.14 | 2,368,400 | — | — |
| 2015-09-21 | $44.50 | $45.42 | 2,502,700 | — | — |
| 2015-09-18 | $45.12 | $46.05 | 8,078,600 | — | — |
| 2015-09-17 | $46.01 | $46.96 | 5,470,500 | — | — |
| 2015-09-16 | $44.51 | $45.43 | 4,242,600 | — | — |
| 2015-09-15 | $45.06 | $45.99 | 1,999,900 | — | — |
| 2015-09-14 | $44.47 | $45.39 | 2,182,200 | — | — |
| 2015-09-11 | $45.00 | $45.93 | 2,476,200 | — | — |
| 2015-09-10 | $44.34 | $45.25 | 2,871,200 | — | — |
| 2015-09-09 | $43.95 | $44.86 | 2,964,700 | — | — |
| 2015-09-08 | $44.89 | $45.82 | 4,134,900 | — | — |
| 2015-09-04 | $44.01 | $44.92 | 4,195,500 | — | — |
| 2015-09-03 | $44.53 | $45.45 | 2,932,500 | — | — |
| 2015-09-02 | $45.12 | $46.05 | 2,699,700 | — | — |
| 2015-09-01 | $43.98 | $44.89 | 4,346,100 | — | — |
| 2015-08-31 | $44.87 | $45.80 | 2,580,000 | — | — |
| 2015-08-28 | $45.78 | $46.72 | 2,711,400 | — | — |
| 2015-08-27 | $45.86 | $46.81 | 4,602,100 | — | — |
| 2015-08-26 | $44.25 | $45.16 | 5,873,300 | — | — |
| 2015-08-25 | $42.56 | $43.44 | 3,814,300 | — | — |
| 2015-08-24 | $43.53 | $44.43 | 5,725,500 | — | — |
| 2015-08-21 | $45.02 | $45.95 | 3,775,200 | — | — |
| 2015-08-20 | $46.38 | $47.34 | 2,515,600 | — | — |
| 2015-08-19 | $47.91 | $48.90 | 2,153,500 | — | — |
| 2015-08-18 | $47.73 | $48.71 | 2,847,800 | — | — |
| 2015-08-17 | $48.69 | $49.69 | 1,849,600 | — | — |
| 2015-08-14 | $47.47 | $48.45 | 2,594,500 | — | — |
| 2015-08-13 | $47.66 | $48.64 | 2,574,800 | — | — |
| 2015-08-12 | $47.86 | $48.85 | 3,520,300 | — | — |
| 2015-08-11 | $48.21 | $49.20 | 1,946,700 | — | — |
| 2015-08-10 | $48.39 | $49.30 | 3,064,500 | — | — |
| 2015-08-07 | $48.31 | $49.22 | 3,466,000 | — | — |
| 2015-08-06 | $48.28 | $49.19 | 3,223,400 | — | — |
| 2015-08-05 | $48.61 | $49.53 | 4,118,200 | — | — |
| 2015-08-04 | $48.85 | $49.77 | 4,867,300 | — | — |
| 2015-08-03 | $48.48 | $49.39 | 3,559,500 | — | — |
| 2015-07-31 | $48.98 | $49.90 | 2,539,800 | — | — |
| 2015-07-30 | $48.55 | $49.47 | 1,576,800 | — | — |
| 2015-07-29 | $48.40 | $49.31 | 3,629,900 | — | — |
| 2015-07-28 | $48.85 | $49.77 | 4,846,300 | — | — |
| 2015-07-27 | $49.48 | $50.41 | 1,683,500 | — | — |
| 2015-07-24 | $49.49 | $50.42 | 2,081,000 | — | — |
| 2015-07-23 | $49.85 | $50.79 | 2,457,900 | — | — |
| 2015-07-22 | $50.02 | $50.96 | 2,937,300 | — | — |
| 2015-07-21 | $49.12 | $50.05 | 4,412,700 | — | — |
| 2015-07-20 | $48.98 | $49.90 | 3,364,200 | — | — |
| 2015-07-17 | $47.80 | $48.70 | 2,324,000 | — | — |
| 2015-07-16 | $48.00 | $48.91 | 3,423,500 | — | — |
| 2015-07-15 | $47.11 | $48.00 | 2,099,400 | — | — |
| 2015-07-14 | $47.46 | $48.36 | 5,636,300 | — | — |
| 2015-07-13 | $47.04 | $47.93 | 3,050,000 | — | — |
| 2015-07-10 | $46.96 | $47.85 | 2,917,500 | — | — |
| 2015-07-09 | $46.57 | $47.45 | 3,417,400 | — | — |
| 2015-07-08 | $46.48 | $47.36 | 3,452,800 | — | — |
| 2015-07-07 | $47.88 | $48.78 | 5,656,200 | — | — |
| 2015-07-06 | $48.40 | $49.31 | 3,088,100 | — | — |
| 2015-07-02 | $48.31 | $49.22 | 2,070,900 | — | — |
| 2015-07-01 | $48.43 | $49.34 | 5,532,100 | — | — |
| 2015-06-30 | $48.22 | $49.13 | 4,268,800 | — | — |
| 2015-06-29 | $47.07 | $47.96 | 5,149,400 | — | — |
| 2015-06-26 | $48.62 | $49.54 | 20,823,300 | — | — |
| 2015-06-25 | $55.38 | $56.42 | 3,228,100 | — | — |
| 2015-06-24 | $49.71 | $50.65 | 2,561,900 | — | — |
| 2015-06-23 | $50.47 | $51.42 | 2,104,100 | — | — |
| 2015-06-22 | $50.22 | $51.17 | 2,040,400 | — | — |
| 2015-06-19 | $50.24 | $51.19 | 2,906,800 | — | — |
| 2015-06-18 | $50.50 | $51.45 | 3,696,100 | — | — |
| 2015-06-17 | $50.17 | $51.12 | 2,804,400 | — | — |
| 2015-06-16 | $49.71 | $50.65 | 1,817,900 | — | — |
| 2015-06-15 | $49.27 | $50.20 | 3,015,000 | — | — |
| 2015-06-12 | $49.08 | $50.01 | 2,033,300 | — | — |
| 2015-06-11 | $49.87 | $50.81 | 2,055,700 | — | — |
| 2015-06-10 | $49.69 | $50.63 | 2,012,100 | — | — |
| 2015-06-09 | $49.24 | $50.17 | 2,675,500 | — | — |
| 2015-06-08 | $48.80 | $49.72 | 1,906,400 | — | — |
| 2015-06-05 | $49.01 | $49.93 | 2,412,000 | — | — |
| 2015-06-04 | $48.90 | $49.82 | 2,080,700 | — | — |
| 2015-06-03 | $49.55 | $50.48 | 1,976,000 | — | — |
| 2015-06-02 | $49.58 | $50.52 | 2,680,500 | — | — |
| 2015-06-01 | $49.78 | $50.72 | 4,496,100 | — | — |
| 2015-05-29 | $49.77 | $50.71 | 5,617,100 | — | — |
| 2015-05-28 | $49.11 | $50.04 | 4,934,000 | — | — |
| 2015-05-27 | $49.45 | $50.38 | 5,447,800 | — | — |
| 2015-05-26 | $47.95 | $48.85 | 3,999,500 | — | — |
| 2015-05-22 | $47.63 | $48.53 | 1,832,300 | — | — |
| 2015-05-21 | $47.80 | $48.70 | 3,599,300 | — | — |
| 2015-05-20 | $47.28 | $48.17 | 2,206,600 | — | — |
| 2015-05-19 | $47.45 | $48.35 | 3,845,700 | — | — |
| 2015-05-18 | $46.73 | $47.61 | 2,890,600 | — | — |
| 2015-05-15 | $46.49 | $47.37 | 2,831,500 | — | — |
| 2015-05-14 | $46.28 | $47.15 | 1,959,600 | — | — |
| 2015-05-13 | $45.62 | $46.48 | 2,159,800 | — | — |
| 2015-05-12 | $45.58 | $46.44 | 2,230,400 | — | — |
| 2015-05-11 | $46.09 | $46.96 | 3,405,100 | — | — |
| 2015-05-08 | $45.90 | $46.77 | 2,548,200 | — | — |
| 2015-05-07 | $45.56 | $46.42 | 2,427,000 | — | — |
| 2015-05-06 | $45.29 | $46.14 | 4,441,400 | — | — |
| 2015-05-05 | $45.68 | $46.54 | 7,681,200 | — | — |
| 2015-05-04 | $45.40 | $46.26 | 4,782,900 | — | — |
| 2015-05-01 | $44.61 | $45.45 | 5,835,100 | — | — |
| 2015-04-30 | $44.42 | $45.26 | 4,330,200 | — | — |
| 2015-04-29 | $45.22 | $46.07 | 3,997,600 | — | — |
| 2015-04-28 | $45.73 | $46.59 | 4,492,400 | — | — |
| 2015-04-27 | $46.83 | $47.71 | 2,684,100 | — | — |
| 2015-04-24 | $47.91 | $48.81 | 3,449,500 | — | — |
| 2015-04-23 | $47.05 | $47.94 | 2,113,300 | — | — |
| 2015-04-22 | $47.03 | $47.92 | 2,075,700 | — | — |
| 2015-04-21 | $47.54 | $48.44 | 3,139,000 | — | — |
| 2015-04-20 | $47.04 | $47.93 | 2,890,200 | — | — |
| 2015-04-17 | $46.77 | $47.65 | 2,885,100 | — | — |
| 2015-04-16 | $47.14 | $48.03 | 1,585,500 | — | — |
| 2015-04-15 | $47.00 | $47.89 | 1,578,500 | — | — |
| 2015-04-14 | $46.90 | $47.78 | 2,672,500 | — | — |
| 2015-04-13 | $46.66 | $47.54 | 2,009,300 | — | — |
| 2015-04-10 | $47.17 | $48.06 | 2,278,300 | — | — |
| 2015-04-09 | $46.55 | $47.43 | 2,720,800 | — | — |
| 2015-04-08 | $46.21 | $47.08 | 2,565,400 | — | — |
| 2015-04-07 | $46.36 | $47.23 | 2,367,100 | — | — |
| 2015-04-06 | $46.33 | $47.12 | 2,385,300 | — | — |
| 2015-04-02 | $46.50 | $47.29 | 3,084,000 | — | — |
| 2015-04-01 | $46.27 | $47.06 | 4,751,300 | — | — |
| 2015-03-31 | $46.29 | $47.08 | 2,768,400 | — | — |
| 2015-03-30 | $46.92 | $47.72 | 2,206,900 | — | — |
| 2015-03-27 | $46.22 | $47.01 | 2,801,700 | — | — |
| 2015-03-26 | $46.11 | $46.90 | 3,550,800 | — | — |
| 2015-03-25 | $46.27 | $47.06 | 4,148,400 | — | — |
| 2015-03-24 | $47.02 | $47.82 | 1,938,100 | — | — |
| 2015-03-23 | $47.15 | $47.95 | 4,820,100 | — | — |
| 2015-03-20 | $47.34 | $48.15 | 4,542,700 | — | — |
| 2015-03-19 | $47.41 | $48.22 | 2,000,700 | — | — |
| 2015-03-18 | $47.51 | $48.32 | 3,056,000 | — | — |
| 2015-03-17 | $47.15 | $47.95 | 2,906,900 | — | — |
| 2015-03-16 | $46.98 | $47.78 | 2,519,800 | — | — |
| 2015-03-13 | $46.45 | $47.24 | 2,487,100 | — | — |
| 2015-03-12 | $46.84 | $47.64 | 2,276,500 | — | — |
| 2015-03-11 | $46.01 | $46.79 | 3,245,000 | — | — |
| 2015-03-10 | $45.70 | $46.48 | 2,189,500 | — | — |
| 2015-03-09 | $46.29 | $47.08 | 3,757,800 | — | — |
| 2015-03-06 | $45.78 | $46.56 | 3,486,500 | — | — |
| 2015-03-05 | $46.46 | $47.25 | 2,327,600 | — | — |
| 2015-03-04 | $46.23 | $47.02 | 3,293,000 | — | — |
| 2015-03-03 | $46.54 | $47.33 | 2,256,200 | — | — |
| 2015-03-02 | $47.31 | $48.12 | 5,261,700 | — | — |
| 2015-02-27 | $46.09 | $46.88 | 5,555,500 | — | — |
| 2015-02-26 | $46.62 | $47.41 | 4,903,000 | — | — |
| 2015-02-25 | $45.72 | $46.50 | 2,958,800 | — | — |
| 2015-02-24 | $45.40 | $46.17 | 1,869,800 | — | — |
| 2015-02-23 | $45.58 | $46.36 | 2,664,500 | — | — |
| 2015-02-20 | $45.60 | $46.38 | 3,713,000 | — | — |
| 2015-02-19 | $45.65 | $46.43 | 2,928,800 | — | — |
| 2015-02-18 | $45.85 | $46.63 | 3,276,900 | — | — |
| 2015-02-17 | $46.20 | $46.99 | 4,055,800 | — | — |
| 2015-02-13 | $45.46 | $46.23 | 6,413,300 | — | — |
| 2015-02-12 | $45.79 | $46.57 | 6,989,600 | — | — |
| 2015-02-11 | $45.77 | $46.55 | 7,071,100 | — | — |
| 2015-02-10 | $43.91 | $44.66 | 4,111,200 | — | — |
| 2015-02-09 | $42.87 | $43.60 | 4,467,100 | — | — |
| 2015-02-06 | $43.66 | $44.40 | 5,408,000 | — | — |
| 2015-02-05 | $43.40 | $44.14 | 3,470,900 | — | — |
| 2015-02-04 | $43.46 | $44.20 | 5,102,900 | — | — |
| 2015-02-03 | $43.50 | $44.24 | 4,910,800 | — | — |
| 2015-02-02 | $43.38 | $44.12 | 2,136,700 | — | — |
| 2015-01-30 | $42.73 | $43.46 | 3,146,000 | — | — |
| 2015-01-29 | $43.32 | $44.06 | 4,927,300 | — | — |
| 2015-01-28 | $43.11 | $43.84 | 2,425,100 | — | — |
| 2015-01-27 | $43.30 | $44.04 | 3,008,300 | — | — |
| 2015-01-26 | $44.09 | $44.84 | 1,926,800 | — | — |
| 2015-01-23 | $44.12 | $44.87 | 2,885,500 | — | — |
| 2015-01-22 | $44.51 | $45.27 | 2,914,700 | — | — |
| 2015-01-21 | $44.25 | $45.00 | 1,991,900 | — | — |
| 2015-01-20 | $43.56 | $44.30 | 3,471,000 | — | — |
| 2015-01-16 | $44.22 | $44.89 | 2,761,600 | — | — |
| 2015-01-15 | $42.94 | $43.59 | 2,719,300 | — | — |
| 2015-01-14 | $43.03 | $43.68 | 2,481,300 | — | — |
| 2015-01-13 | $42.81 | $43.46 | 3,668,600 | — | — |
| 2015-01-12 | $43.42 | $44.08 | 2,168,300 | — | — |
| 2015-01-09 | $44.25 | $44.92 | 2,999,100 | — | — |
| 2015-01-08 | $44.18 | $44.85 | 3,121,300 | — | — |
| 2015-01-07 | $43.51 | $44.17 | 2,481,800 | — | — |
| 2015-01-06 | $42.63 | $43.28 | 3,977,200 | — | — |
| 2015-01-05 | $43.05 | $43.70 | 3,112,100 | — | — |
| 2015-01-02 | $43.31 | $43.97 | 1,784,200 | — | — |