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
- 1980-03-17 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 | $44.91 | $103.15 | 4,192,400 | — | — |
| 2015-12-30 | $45.27 | $103.98 | 4,912,000 | — | — |
| 2015-12-29 | $45.82 | $105.24 | 4,071,200 | — | — |
| 2015-12-28 | $45.03 | $103.43 | 2,742,900 | — | — |
| 2015-12-24 | $45.10 | $103.59 | 1,462,900 | — | — |
| 2015-12-23 | $45.10 | $103.59 | 4,353,000 | — | — |
| 2015-12-22 | $44.48 | $102.17 | 4,367,300 | — | — |
| 2015-12-21 | $44.04 | $101.16 | 5,453,300 | — | — |
| 2015-12-18 | $43.70 | $100.38 | 13,044,400 | — | — |
| 2015-12-17 | $45.26 | $103.96 | 5,792,200 | — | — |
| 2015-12-16 | $46.05 | $105.77 | 7,576,500 | — | — |
| 2015-12-15 | $45.59 | $104.72 | 5,828,000 | — | — |
| 2015-12-14 | $44.81 | $102.92 | 6,173,500 | — | — |
| 2015-12-11 | $44.36 | $101.89 | 5,236,400 | — | — |
| 2015-12-10 | $45.31 | $104.07 | 4,953,200 | — | — |
| 2015-12-09 | $44.96 | $103.27 | 5,544,400 | — | — |
| 2015-12-08 | $45.55 | $104.62 | 5,199,000 | — | — |
| 2015-12-07 | $45.56 | $104.65 | 5,559,900 | — | — |
| 2015-12-04 | $45.30 | $104.05 | 6,438,500 | — | — |
| 2015-12-03 | $44.15 | $101.41 | 6,857,400 | — | — |
| 2015-12-02 | $45.22 | $103.87 | 4,840,400 | — | — |
| 2015-12-01 | $45.46 | $104.42 | 5,593,200 | — | — |
| 2015-11-30 | $44.92 | $103.18 | 7,827,000 | — | — |
| 2015-11-27 | $45.42 | $104.33 | 1,678,000 | — | — |
| 2015-11-25 | $45.41 | $104.30 | 3,080,700 | — | — |
| 2015-11-24 | $45.45 | $104.39 | 4,638,600 | — | — |
| 2015-11-23 | $45.44 | $104.37 | 4,593,800 | — | — |
| 2015-11-20 | $46.01 | $105.68 | 7,140,700 | — | — |
| 2015-11-19 | $45.73 | $105.04 | 6,830,300 | — | — |
| 2015-11-18 | $45.80 | $105.20 | 5,691,000 | — | — |
| 2015-11-17 | $44.77 | $102.83 | 5,794,300 | — | — |
| 2015-11-16 | $44.88 | $103.09 | 6,362,900 | — | — |
| 2015-11-13 | $43.96 | $100.97 | 6,797,500 | — | — |
| 2015-11-12 | $44.19 | $101.50 | 6,013,900 | — | — |
| 2015-11-11 | $45.07 | $103.52 | 4,298,600 | — | — |
| 2015-11-10 | $45.76 | $105.11 | 5,520,600 | — | — |
| 2015-11-09 | $45.05 | $103.48 | 5,946,000 | — | — |
| 2015-11-06 | $45.63 | $104.81 | 6,586,300 | — | — |
| 2015-11-05 | $45.18 | $103.77 | 5,107,000 | — | — |
| 2015-11-04 | $45.18 | $103.77 | 6,506,600 | — | — |
| 2015-11-03 | $45.51 | $104.53 | 3,933,800 | — | — |
| 2015-11-02 | $45.43 | $104.35 | 5,477,800 | — | — |
| 2015-10-30 | $44.80 | $102.90 | 8,442,300 | — | — |
| 2015-10-29 | $45.24 | $103.91 | 6,887,700 | — | — |
| 2015-10-28 | $44.76 | $102.81 | 6,158,300 | — | — |
| 2015-10-27 | $43.88 | $100.79 | 5,743,600 | — | — |
| 2015-10-26 | $43.61 | $100.17 | 5,716,400 | — | — |
| 2015-10-23 | $43.60 | $100.15 | 9,582,700 | — | — |
| 2015-10-22 | $43.50 | $99.92 | 12,440,000 | — | — |
| 2015-10-21 | $42.20 | $96.93 | 8,858,800 | — | — |
| 2015-10-20 | $41.74 | $95.87 | 5,882,700 | — | — |
| 2015-10-19 | $42.15 | $96.82 | 5,531,200 | — | — |
| 2015-10-16 | $42.22 | $96.98 | 6,163,500 | — | — |
| 2015-10-15 | $41.87 | $96.17 | 7,822,000 | — | — |
| 2015-10-14 | $40.72 | $93.53 | 6,417,200 | — | — |
| 2015-10-13 | $40.92 | $93.99 | 5,527,100 | — | — |
| 2015-10-12 | $41.57 | $94.93 | 6,067,700 | — | — |
| 2015-10-09 | $41.89 | $95.66 | 10,400,200 | — | — |
| 2015-10-08 | $41.16 | $94.00 | 9,859,100 | — | — |
| 2015-10-07 | $40.63 | $92.78 | 9,158,500 | — | — |
| 2015-10-06 | $39.89 | $91.09 | 11,689,300 | — | — |
| 2015-10-05 | $41.39 | $94.52 | 8,789,300 | — | — |
| 2015-10-02 | $41.38 | $94.50 | 8,457,500 | — | — |
| 2015-10-01 | $40.76 | $93.08 | 7,897,000 | — | — |
| 2015-09-30 | $40.22 | $91.85 | 10,750,300 | — | — |
| 2015-09-29 | $39.50 | $90.20 | 12,287,500 | — | — |
| 2015-09-28 | $39.06 | $89.20 | 17,219,300 | — | — |
| 2015-09-25 | $40.86 | $93.31 | 10,025,100 | — | — |
| 2015-09-24 | $41.94 | $95.78 | 7,322,100 | — | — |
| 2015-09-23 | $42.20 | $96.37 | 6,280,300 | — | — |
| 2015-09-22 | $42.48 | $97.01 | 7,283,400 | — | — |
| 2015-09-21 | $43.30 | $98.88 | 5,052,100 | — | — |
| 2015-09-18 | $43.33 | $98.95 | 9,063,900 | — | — |
| 2015-09-17 | $44.24 | $101.03 | 7,323,700 | — | — |
| 2015-09-16 | $43.86 | $100.16 | 4,982,300 | — | — |
| 2015-09-15 | $43.81 | $100.05 | 5,105,600 | — | — |
| 2015-09-14 | $43.17 | $98.59 | 4,461,300 | — | — |
| 2015-09-11 | $43.41 | $99.13 | 5,699,500 | — | — |
| 2015-09-10 | $43.12 | $98.47 | 6,952,400 | — | — |
| 2015-09-09 | $43.23 | $98.72 | 5,251,200 | — | — |
| 2015-09-08 | $44.04 | $100.57 | 5,452,400 | — | — |
| 2015-09-04 | $43.07 | $98.36 | 7,057,100 | — | — |
| 2015-09-03 | $44.14 | $100.80 | 6,426,200 | — | — |
| 2015-09-02 | $44.24 | $101.03 | 7,517,600 | — | — |
| 2015-09-01 | $43.57 | $99.50 | 9,000,500 | — | — |
| 2015-08-31 | $45.29 | $103.43 | 7,470,200 | — | — |
| 2015-08-28 | $46.02 | $105.09 | 9,191,600 | — | — |
| 2015-08-27 | $45.64 | $104.23 | 14,260,400 | — | — |
| 2015-08-26 | $43.98 | $100.44 | 12,675,400 | — | — |
| 2015-08-25 | $42.90 | $97.97 | 14,575,400 | — | — |
| 2015-08-24 | $43.70 | $99.80 | 18,430,700 | — | — |
| 2015-08-21 | $47.13 | $107.63 | 9,305,900 | — | — |
| 2015-08-20 | $48.53 | $110.83 | 5,977,400 | — | — |
| 2015-08-19 | $49.84 | $113.82 | 6,000,600 | — | — |
| 2015-08-18 | $50.44 | $115.19 | 3,288,200 | — | — |
| 2015-08-17 | $50.38 | $115.05 | 3,216,600 | — | — |
| 2015-08-14 | $50.23 | $114.71 | 3,776,400 | — | — |
| 2015-08-13 | $49.84 | $113.82 | 4,130,000 | — | — |
| 2015-08-12 | $50.09 | $114.39 | 5,395,100 | — | — |
| 2015-08-11 | $50.39 | $115.07 | 4,033,300 | — | — |
| 2015-08-10 | $50.66 | $115.69 | 3,729,300 | — | — |
| 2015-08-07 | $50.11 | $114.43 | 4,351,800 | — | — |
| 2015-08-06 | $50.32 | $114.91 | 6,213,200 | — | — |
| 2015-08-05 | $50.48 | $115.28 | 5,032,800 | — | — |
| 2015-08-04 | $50.51 | $115.35 | 3,487,700 | — | — |
| 2015-08-03 | $50.50 | $115.32 | 3,506,600 | — | — |
| 2015-07-31 | $50.69 | $115.76 | 5,573,500 | — | — |
| 2015-07-30 | $50.77 | $115.94 | 3,665,000 | — | — |
| 2015-07-29 | $51.06 | $116.60 | 3,530,700 | — | — |
| 2015-07-28 | $50.94 | $116.33 | 5,734,900 | — | — |
| 2015-07-27 | $50.69 | $115.76 | 5,484,200 | — | — |
| 2015-07-24 | $51.05 | $116.58 | 5,982,700 | — | — |
| 2015-07-23 | $51.20 | $116.92 | 6,098,500 | — | — |
| 2015-07-22 | $50.98 | $116.42 | 10,392,300 | — | — |
| 2015-07-21 | $49.76 | $113.63 | 6,399,800 | — | — |
| 2015-07-20 | $50.06 | $114.32 | 5,416,600 | — | — |
| 2015-07-17 | $49.90 | $113.95 | 5,408,700 | — | — |
| 2015-07-16 | $49.77 | $113.66 | 3,830,400 | — | — |
| 2015-07-15 | $49.31 | $112.61 | 6,612,000 | — | — |
| 2015-07-14 | $50.20 | $114.64 | 4,253,700 | — | — |
| 2015-07-13 | $49.72 | $113.54 | 5,519,900 | — | — |
| 2015-07-10 | $49.93 | $113.47 | 5,028,200 | — | — |
| 2015-07-09 | $49.19 | $111.79 | 5,604,800 | — | — |
| 2015-07-08 | $49.25 | $111.93 | 5,839,600 | — | — |
| 2015-07-07 | $50.21 | $114.11 | 6,069,400 | — | — |
| 2015-07-06 | $49.74 | $113.04 | 5,783,800 | — | — |
| 2015-07-02 | $49.41 | $112.29 | 2,740,300 | — | — |
| 2015-07-01 | $49.52 | $112.54 | 3,378,200 | — | — |
| 2015-06-30 | $49.08 | $111.54 | 4,514,700 | — | — |
| 2015-06-29 | $49.01 | $111.38 | 5,364,300 | — | — |
| 2015-06-26 | $49.97 | $113.57 | 6,780,500 | — | — |
| 2015-06-25 | $49.33 | $112.11 | 3,607,900 | — | — |
| 2015-06-24 | $49.50 | $112.50 | 4,572,400 | — | — |
| 2015-06-23 | $49.88 | $113.36 | 3,258,300 | — | — |
| 2015-06-22 | $50.03 | $113.70 | 4,627,000 | — | — |
| 2015-06-19 | $49.89 | $113.38 | 9,367,200 | — | — |
| 2015-06-18 | $49.94 | $113.50 | 7,971,800 | — | — |
| 2015-06-17 | $48.57 | $110.38 | 3,724,400 | — | — |
| 2015-06-16 | $48.48 | $110.18 | 3,919,700 | — | — |
| 2015-06-15 | $48.07 | $109.25 | 4,807,100 | — | — |
| 2015-06-12 | $48.67 | $110.61 | 3,692,100 | — | — |
| 2015-06-11 | $49.06 | $111.50 | 7,101,200 | — | — |
| 2015-06-10 | $48.50 | $110.22 | 5,614,900 | — | — |
| 2015-06-09 | $48.18 | $109.50 | 3,402,000 | — | — |
| 2015-06-08 | $48.44 | $110.09 | 4,353,000 | — | — |
| 2015-06-05 | $48.45 | $110.11 | 3,542,400 | — | — |
| 2015-06-04 | $48.68 | $110.63 | 4,687,000 | — | — |
| 2015-06-03 | $48.86 | $111.04 | 3,309,600 | — | — |
| 2015-06-02 | $48.94 | $111.22 | 5,138,100 | — | — |
| 2015-06-01 | $48.94 | $111.22 | 5,055,100 | — | — |
| 2015-05-29 | $48.60 | $110.45 | 8,667,200 | — | — |
| 2015-05-28 | $49.26 | $111.95 | 5,980,600 | — | — |
| 2015-05-27 | $49.01 | $111.38 | 4,348,600 | — | — |
| 2015-05-26 | $48.60 | $110.45 | 3,879,600 | — | — |
| 2015-05-22 | $49.03 | $111.43 | 3,454,700 | — | — |
| 2015-05-21 | $49.34 | $112.13 | 4,193,700 | — | — |
| 2015-05-20 | $49.14 | $111.68 | 3,682,300 | — | — |
| 2015-05-19 | $49.01 | $111.38 | 4,137,800 | — | — |
| 2015-05-18 | $48.84 | $111.00 | 4,221,400 | — | — |
| 2015-05-15 | $48.71 | $110.70 | 5,179,000 | — | — |
| 2015-05-14 | $48.67 | $110.61 | 8,225,900 | — | — |
| 2015-05-13 | $47.03 | $106.88 | 2,651,400 | — | — |
| 2015-05-12 | $47.13 | $107.11 | 3,520,500 | — | — |
| 2015-05-11 | $47.33 | $107.57 | 3,551,400 | — | — |
| 2015-05-08 | $47.57 | $108.11 | 4,296,400 | — | — |
| 2015-05-07 | $46.50 | $105.68 | 4,488,900 | — | — |
| 2015-05-06 | $46.54 | $105.77 | 3,832,700 | — | — |
| 2015-05-05 | $46.85 | $106.47 | 4,377,700 | — | — |
| 2015-05-04 | $47.00 | $106.82 | 3,126,900 | — | — |
| 2015-05-01 | $46.69 | $106.11 | 3,410,100 | — | — |
| 2015-04-30 | $46.42 | $105.50 | 5,963,600 | — | — |
| 2015-04-29 | $47.17 | $107.20 | 3,566,600 | — | — |
| 2015-04-28 | $47.59 | $108.16 | 3,788,400 | — | — |
| 2015-04-27 | $47.49 | $107.93 | 5,254,500 | — | — |
| 2015-04-24 | $48.32 | $109.82 | 3,451,000 | — | — |
| 2015-04-23 | $48.46 | $110.13 | 6,401,900 | — | — |
| 2015-04-22 | $48.35 | $109.88 | 7,638,400 | — | — |
| 2015-04-21 | $47.12 | $107.09 | 8,616,000 | — | — |
| 2015-04-20 | $46.63 | $105.97 | 3,371,900 | — | — |
| 2015-04-17 | $46.25 | $105.11 | 4,312,000 | — | — |
| 2015-04-16 | $46.52 | $105.72 | 3,769,000 | — | — |
| 2015-04-15 | $46.83 | $106.43 | 4,046,600 | — | — |
| 2015-04-14 | $46.70 | $106.13 | 3,244,000 | — | — |
| 2015-04-13 | $46.53 | $105.75 | 3,064,500 | — | — |
| 2015-04-10 | $47.15 | $106.61 | 3,759,900 | — | — |
| 2015-04-09 | $47.00 | $106.27 | 4,337,300 | — | — |
| 2015-04-08 | $46.61 | $105.39 | 6,011,800 | — | — |
| 2015-04-07 | $46.19 | $104.44 | 3,161,100 | — | — |
| 2015-04-06 | $46.30 | $104.69 | 4,083,500 | — | — |
| 2015-04-02 | $46.13 | $104.31 | 3,974,000 | — | — |
| 2015-04-01 | $45.89 | $103.76 | 6,369,000 | — | — |
| 2015-03-31 | $46.33 | $104.76 | 5,358,100 | — | — |
| 2015-03-30 | $47.08 | $106.45 | 2,967,200 | — | — |
| 2015-03-27 | $46.78 | $105.77 | 3,444,400 | — | — |
| 2015-03-26 | $46.50 | $105.14 | 4,367,400 | — | — |
| 2015-03-25 | $46.53 | $105.21 | 5,061,100 | — | — |
| 2015-03-24 | $47.00 | $106.27 | 4,595,800 | — | — |
| 2015-03-23 | $47.47 | $107.33 | 3,931,100 | — | — |
| 2015-03-20 | $47.47 | $107.33 | 7,563,000 | — | — |
| 2015-03-19 | $47.44 | $107.27 | 4,013,600 | — | — |
| 2015-03-18 | $47.39 | $107.15 | 6,656,700 | — | — |
| 2015-03-17 | $47.09 | $106.48 | 5,609,100 | — | — |
| 2015-03-16 | $47.83 | $108.15 | 4,763,600 | — | — |
| 2015-03-13 | $46.88 | $106.00 | 4,744,100 | — | — |
| 2015-03-12 | $47.25 | $106.84 | 5,209,700 | — | — |
| 2015-03-11 | $46.30 | $104.69 | 5,030,800 | — | — |
| 2015-03-10 | $46.17 | $104.40 | 5,106,100 | — | — |
| 2015-03-09 | $46.83 | $105.89 | 4,465,200 | — | — |
| 2015-03-06 | $46.50 | $105.14 | 7,264,900 | — | — |
| 2015-03-05 | $47.44 | $107.27 | 4,842,600 | — | — |
| 2015-03-04 | $47.01 | $106.29 | 5,558,500 | — | — |
| 2015-03-03 | $47.09 | $106.48 | 6,018,900 | — | — |
| 2015-03-02 | $47.22 | $106.77 | 7,016,300 | — | — |
| 2015-02-27 | $47.37 | $107.11 | 5,805,800 | — | — |
| 2015-02-26 | $47.61 | $107.65 | 5,112,300 | — | — |
| 2015-02-25 | $47.40 | $107.18 | 4,777,400 | — | — |
| 2015-02-24 | $47.47 | $107.33 | 4,789,000 | — | — |
| 2015-02-23 | $47.32 | $107.00 | 5,608,100 | — | — |
| 2015-02-20 | $47.48 | $107.36 | 6,512,400 | — | — |
| 2015-02-19 | $46.61 | $105.39 | 6,590,300 | — | — |
| 2015-02-18 | $46.41 | $104.94 | 4,051,400 | — | — |
| 2015-02-17 | $46.41 | $104.94 | 6,366,400 | — | — |
| 2015-02-13 | $46.09 | $104.21 | 6,524,900 | — | — |
| 2015-02-12 | $45.22 | $102.25 | 4,683,700 | — | — |
| 2015-02-11 | $44.93 | $101.59 | 4,302,900 | — | — |
| 2015-02-10 | $44.92 | $101.57 | 5,210,500 | — | — |
| 2015-02-09 | $44.52 | $100.66 | 6,585,900 | — | — |
| 2015-02-06 | $45.50 | $102.88 | 5,601,600 | — | — |
| 2015-02-05 | $45.65 | $103.22 | 6,374,400 | — | — |
| 2015-02-04 | $45.17 | $102.13 | 8,231,200 | — | — |
| 2015-02-03 | $45.83 | $103.63 | 8,380,300 | — | — |
| 2015-02-02 | $45.23 | $102.27 | 7,312,900 | — | — |
| 2015-01-30 | $44.76 | $101.21 | 9,613,300 | — | — |
| 2015-01-29 | $45.26 | $102.34 | 10,054,600 | — | — |
| 2015-01-28 | $43.41 | $98.15 | 7,641,000 | — | — |
| 2015-01-27 | $43.68 | $98.77 | 4,847,400 | — | — |
| 2015-01-26 | $44.15 | $99.83 | 4,376,200 | — | — |
| 2015-01-23 | $43.86 | $99.17 | 6,664,000 | — | — |
| 2015-01-22 | $44.49 | $100.60 | 5,329,100 | — | — |
| 2015-01-21 | $44.06 | $99.62 | 5,328,200 | — | — |
| 2015-01-20 | $44.22 | $99.99 | 5,159,900 | — | — |
| 2015-01-16 | $44.49 | $100.60 | 4,564,200 | — | — |
| 2015-01-15 | $43.95 | $99.38 | 3,916,200 | — | — |
| 2015-01-14 | $44.28 | $100.12 | 5,865,900 | — | — |
| 2015-01-13 | $44.61 | $100.87 | 6,745,000 | — | — |
| 2015-01-12 | $45.58 | $102.52 | 6,178,800 | — | — |
| 2015-01-09 | $45.20 | $101.66 | 4,742,200 | — | — |
| 2015-01-08 | $45.68 | $102.74 | 4,883,000 | — | — |
| 2015-01-07 | $44.76 | $100.67 | 4,609,500 | — | — |
| 2015-01-06 | $44.40 | $99.86 | 6,584,300 | — | — |
| 2015-01-05 | $44.91 | $101.01 | 5,735,900 | — | — |
| 2015-01-02 | $44.90 | $100.99 | 3,216,600 | — | — |