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 | $36.68 | $56.80 | 2,668,100 | — | — |
| 2015-12-30 | $36.88 | $57.11 | 2,380,400 | — | — |
| 2015-12-29 | $37.09 | $57.44 | 2,694,600 | — | — |
| 2015-12-28 | $36.50 | $56.52 | 2,336,600 | — | — |
| 2015-12-24 | $36.65 | $56.75 | 1,251,000 | — | — |
| 2015-12-23 | $36.68 | $56.80 | 4,924,500 | — | — |
| 2015-12-22 | $36.41 | $56.38 | 5,666,200 | — | — |
| 2015-12-21 | $35.31 | $54.68 | 4,587,900 | — | — |
| 2015-12-18 | $35.00 | $54.20 | 12,373,700 | — | — |
| 2015-12-17 | $34.29 | $53.10 | 4,872,300 | — | — |
| 2015-12-16 | $35.40 | $54.82 | 5,298,900 | — | — |
| 2015-12-15 | $34.86 | $53.98 | 4,820,000 | — | — |
| 2015-12-14 | $34.18 | $52.93 | 4,512,700 | — | — |
| 2015-12-11 | $34.22 | $52.99 | 4,814,600 | — | — |
| 2015-12-10 | $35.09 | $54.34 | 5,404,300 | — | — |
| 2015-12-09 | $35.41 | $54.83 | 5,050,700 | — | — |
| 2015-12-08 | $35.27 | $54.62 | 4,722,900 | — | — |
| 2015-12-07 | $35.41 | $54.83 | 4,294,300 | — | — |
| 2015-12-04 | $35.97 | $55.70 | 4,936,400 | — | — |
| 2015-12-03 | $35.61 | $55.14 | 9,034,500 | — | — |
| 2015-12-02 | $36.52 | $56.55 | 6,258,000 | — | — |
| 2015-12-01 | $36.70 | $56.83 | 7,012,600 | — | — |
| 2015-11-30 | $36.49 | $56.51 | 6,508,100 | — | — |
| 2015-11-27 | $36.46 | $56.46 | 2,339,600 | — | — |
| 2015-11-25 | $36.47 | $56.48 | 5,281,800 | — | — |
| 2015-11-24 | $36.04 | $55.81 | 7,754,700 | — | — |
| 2015-11-23 | $36.72 | $56.86 | 6,839,800 | — | — |
| 2015-11-20 | $35.83 | $55.48 | 9,058,200 | — | — |
| 2015-11-19 | $36.43 | $56.41 | 5,944,700 | — | — |
| 2015-11-18 | $37.41 | $57.93 | 7,977,500 | — | — |
| 2015-11-17 | $37.20 | $57.61 | 4,767,500 | — | — |
| 2015-11-16 | $38.24 | $59.22 | 4,626,400 | — | — |
| 2015-11-13 | $37.76 | $58.04 | 6,556,000 | — | — |
| 2015-11-12 | $38.51 | $59.19 | 8,312,200 | — | — |
| 2015-11-11 | $40.51 | $62.27 | 3,649,500 | — | — |
| 2015-11-10 | $40.63 | $62.45 | 4,419,400 | — | — |
| 2015-11-09 | $41.52 | $63.82 | 5,039,400 | — | — |
| 2015-11-06 | $42.13 | $64.76 | 5,716,800 | — | — |
| 2015-11-05 | $43.07 | $66.20 | 5,405,600 | — | — |
| 2015-11-04 | $43.02 | $66.12 | 7,006,800 | — | — |
| 2015-11-03 | $43.15 | $66.32 | 11,417,800 | — | — |
| 2015-11-02 | $46.28 | $71.14 | 2,975,300 | — | — |
| 2015-10-30 | $45.66 | $70.18 | 3,566,000 | — | — |
| 2015-10-29 | $45.53 | $69.98 | 4,298,100 | — | — |
| 2015-10-28 | $46.80 | $71.93 | 2,086,100 | — | — |
| 2015-10-27 | $46.24 | $71.07 | 2,506,500 | — | — |
| 2015-10-26 | $46.39 | $71.30 | 1,792,900 | — | — |
| 2015-10-23 | $46.89 | $72.07 | 2,490,000 | — | — |
| 2015-10-22 | $46.70 | $71.78 | 3,118,900 | — | — |
| 2015-10-21 | $45.29 | $69.61 | 2,686,100 | — | — |
| 2015-10-20 | $45.70 | $70.24 | 2,724,700 | — | — |
| 2015-10-19 | $45.97 | $70.66 | 2,767,100 | — | — |
| 2015-10-16 | $45.96 | $70.64 | 3,236,300 | — | — |
| 2015-10-15 | $45.56 | $70.03 | 2,557,500 | — | — |
| 2015-10-14 | $44.96 | $69.11 | 2,024,100 | — | — |
| 2015-10-13 | $44.92 | $69.04 | 2,630,400 | — | — |
| 2015-10-12 | $45.44 | $69.84 | 2,013,000 | — | — |
| 2015-10-09 | $45.42 | $69.81 | 3,062,900 | — | — |
| 2015-10-08 | $45.13 | $69.37 | 3,152,600 | — | — |
| 2015-10-07 | $44.31 | $68.11 | 3,837,300 | — | — |
| 2015-10-06 | $43.64 | $67.08 | 3,224,900 | — | — |
| 2015-10-05 | $43.64 | $67.08 | 3,634,300 | — | — |
| 2015-10-02 | $42.42 | $65.20 | 3,009,300 | — | — |
| 2015-10-01 | $41.46 | $63.73 | 3,802,300 | — | — |
| 2015-09-30 | $41.45 | $63.71 | 4,722,500 | — | — |
| 2015-09-29 | $41.02 | $63.05 | 4,655,500 | — | — |
| 2015-09-28 | $41.09 | $63.16 | 4,273,400 | — | — |
| 2015-09-25 | $42.50 | $65.32 | 3,433,800 | — | — |
| 2015-09-24 | $42.02 | $64.59 | 4,725,200 | — | — |
| 2015-09-23 | $42.06 | $64.65 | 2,725,400 | — | — |
| 2015-09-22 | $42.45 | $65.25 | 2,775,200 | — | — |
| 2015-09-21 | $43.38 | $66.68 | 3,159,900 | — | — |
| 2015-09-18 | $43.23 | $66.45 | 6,194,900 | — | — |
| 2015-09-17 | $44.25 | $68.01 | 3,718,300 | — | — |
| 2015-09-16 | $44.19 | $67.92 | 2,990,300 | — | — |
| 2015-09-15 | $43.47 | $66.82 | 3,811,300 | — | — |
| 2015-09-14 | $42.93 | $65.99 | 3,205,800 | — | — |
| 2015-09-11 | $42.82 | $65.82 | 3,410,900 | — | — |
| 2015-09-10 | $43.06 | $66.19 | 2,901,000 | — | — |
| 2015-09-09 | $42.99 | $66.08 | 3,130,600 | — | — |
| 2015-09-08 | $43.70 | $67.17 | 3,062,100 | — | — |
| 2015-09-04 | $42.90 | $65.94 | 3,059,000 | — | — |
| 2015-09-03 | $43.75 | $67.25 | 3,680,600 | — | — |
| 2015-09-02 | $43.62 | $67.05 | 3,242,900 | — | — |
| 2015-09-01 | $43.34 | $66.62 | 4,912,000 | — | — |
| 2015-08-31 | $44.99 | $69.15 | 4,074,300 | — | — |
| 2015-08-28 | $44.65 | $68.63 | 4,256,600 | — | — |
| 2015-08-27 | $44.83 | $68.91 | 4,738,300 | — | — |
| 2015-08-26 | $43.99 | $67.62 | 4,454,000 | — | — |
| 2015-08-25 | $43.01 | $66.11 | 5,854,900 | — | — |
| 2015-08-24 | $43.55 | $66.94 | 7,160,200 | — | — |
| 2015-08-21 | $45.12 | $69.35 | 4,987,400 | — | — |
| 2015-08-20 | $46.20 | $71.01 | 3,348,800 | — | — |
| 2015-08-19 | $46.72 | $71.81 | 3,619,900 | — | — |
| 2015-08-18 | $47.68 | $73.29 | 3,695,900 | — | — |
| 2015-08-17 | $47.51 | $73.03 | 4,228,700 | — | — |
| 2015-08-14 | $47.20 | $72.12 | 3,130,900 | — | — |
| 2015-08-13 | $47.51 | $72.59 | 4,254,400 | — | — |
| 2015-08-12 | $46.89 | $71.65 | 5,142,200 | — | — |
| 2015-08-11 | $46.07 | $70.39 | 4,087,100 | — | — |
| 2015-08-10 | $46.53 | $71.10 | 4,121,600 | — | — |
| 2015-08-07 | $46.42 | $70.93 | 3,996,600 | — | — |
| 2015-08-06 | $47.95 | $73.26 | 3,281,800 | — | — |
| 2015-08-05 | $48.22 | $73.68 | 4,586,100 | — | — |
| 2015-08-04 | $48.41 | $73.97 | 5,119,500 | — | — |
| 2015-08-03 | $47.70 | $72.88 | 4,280,700 | — | — |
| 2015-07-31 | $47.42 | $72.45 | 3,959,000 | — | — |
| 2015-07-30 | $47.82 | $73.07 | 3,660,700 | — | — |
| 2015-07-29 | $48.13 | $73.54 | 4,254,400 | — | — |
| 2015-07-28 | $48.35 | $73.88 | 3,955,800 | — | — |
| 2015-07-27 | $47.26 | $72.21 | 2,743,000 | — | — |
| 2015-07-24 | $47.19 | $72.10 | 2,528,800 | — | — |
| 2015-07-23 | $48.02 | $73.37 | 2,618,500 | — | — |
| 2015-07-22 | $47.68 | $72.85 | 2,697,300 | — | — |
| 2015-07-21 | $47.49 | $72.56 | 2,744,500 | — | — |
| 2015-07-20 | $48.04 | $73.40 | 4,088,000 | — | — |
| 2015-07-17 | $48.02 | $73.37 | 4,244,100 | — | — |
| 2015-07-16 | $47.85 | $73.11 | 2,663,300 | — | — |
| 2015-07-15 | $47.46 | $72.52 | 2,447,700 | — | — |
| 2015-07-14 | $47.79 | $73.02 | 2,569,300 | — | — |
| 2015-07-13 | $47.50 | $72.58 | 2,209,700 | — | — |
| 2015-07-10 | $47.21 | $72.13 | 3,146,000 | — | — |
| 2015-07-09 | $47.09 | $71.95 | 6,045,000 | — | — |
| 2015-07-08 | $47.51 | $72.59 | 4,080,800 | — | — |
| 2015-07-07 | $48.14 | $73.56 | 6,457,700 | — | — |
| 2015-07-06 | $48.09 | $73.48 | 4,228,600 | — | — |
| 2015-07-02 | $48.65 | $74.33 | 3,063,000 | — | — |
| 2015-07-01 | $48.64 | $74.32 | 3,319,900 | — | — |
| 2015-06-30 | $48.22 | $73.68 | 5,618,100 | — | — |
| 2015-06-29 | $48.45 | $74.03 | 4,376,200 | — | — |
| 2015-06-26 | $49.57 | $75.74 | 5,016,800 | — | — |
| 2015-06-25 | $50.70 | $77.47 | 2,570,700 | — | — |
| 2015-06-24 | $51.45 | $78.61 | 2,314,800 | — | — |
| 2015-06-23 | $52.00 | $79.45 | 2,500,400 | — | — |
| 2015-06-22 | $51.99 | $79.44 | 2,576,500 | — | — |
| 2015-06-19 | $51.50 | $78.69 | 4,952,900 | — | — |
| 2015-06-18 | $51.37 | $78.49 | 3,275,000 | — | — |
| 2015-06-17 | $50.94 | $77.83 | 4,589,000 | — | — |
| 2015-06-16 | $51.45 | $78.61 | 2,369,300 | — | — |
| 2015-06-15 | $51.27 | $78.34 | 2,869,900 | — | — |
| 2015-06-12 | $51.91 | $79.32 | 2,290,000 | — | — |
| 2015-06-11 | $52.06 | $79.54 | 2,827,500 | — | — |
| 2015-06-10 | $52.21 | $79.77 | 3,022,800 | — | — |
| 2015-06-09 | $51.01 | $77.94 | 2,761,300 | — | — |
| 2015-06-08 | $51.01 | $77.94 | 2,706,400 | — | — |
| 2015-06-05 | $51.01 | $77.94 | 3,496,900 | — | — |
| 2015-06-04 | $51.39 | $78.52 | 4,997,300 | — | — |
| 2015-06-03 | $52.46 | $80.16 | 2,567,200 | — | — |
| 2015-06-02 | $52.76 | $80.61 | 2,389,000 | — | — |
| 2015-06-01 | $53.03 | $81.03 | 3,343,100 | — | — |
| 2015-05-29 | $52.85 | $80.75 | 5,441,700 | — | — |
| 2015-05-28 | $52.66 | $80.46 | 2,119,900 | — | — |
| 2015-05-27 | $53.17 | $81.24 | 4,035,400 | — | — |
| 2015-05-26 | $52.15 | $79.68 | 3,018,000 | — | — |
| 2015-05-22 | $52.67 | $80.48 | 1,838,500 | — | — |
| 2015-05-21 | $52.92 | $80.86 | 2,991,100 | — | — |
| 2015-05-20 | $52.43 | $80.11 | 2,703,400 | — | — |
| 2015-05-19 | $52.52 | $80.25 | 2,739,900 | — | — |
| 2015-05-18 | $53.13 | $80.75 | 3,097,300 | — | — |
| 2015-05-15 | $53.04 | $80.61 | 2,304,400 | — | — |
| 2015-05-14 | $52.88 | $80.37 | 2,964,700 | — | — |
| 2015-05-13 | $52.16 | $79.28 | 4,037,100 | — | — |
| 2015-05-12 | $51.92 | $78.91 | 4,873,900 | — | — |
| 2015-05-11 | $51.60 | $78.43 | 4,158,900 | — | — |
| 2015-05-08 | $51.25 | $77.89 | 2,793,300 | — | — |
| 2015-05-07 | $50.32 | $76.48 | 4,169,900 | — | — |
| 2015-05-06 | $49.94 | $75.90 | 4,389,000 | — | — |
| 2015-05-05 | $50.35 | $76.53 | 4,622,900 | — | — |
| 2015-05-04 | $50.32 | $76.48 | 3,786,800 | — | — |
| 2015-05-01 | $49.78 | $75.66 | 5,681,200 | — | — |
| 2015-04-30 | $48.88 | $74.29 | 4,257,600 | — | — |
| 2015-04-29 | $48.95 | $74.40 | 3,186,300 | — | — |
| 2015-04-28 | $48.78 | $74.14 | 2,278,200 | — | — |
| 2015-04-27 | $48.61 | $73.88 | 2,488,800 | — | — |
| 2015-04-24 | $48.21 | $73.27 | 2,774,400 | — | — |
| 2015-04-23 | $48.27 | $73.36 | 2,298,000 | — | — |
| 2015-04-22 | $48.10 | $73.11 | 2,069,200 | — | — |
| 2015-04-21 | $47.94 | $72.86 | 2,321,900 | — | — |
| 2015-04-20 | $48.30 | $73.41 | 1,922,700 | — | — |
| 2015-04-17 | $48.28 | $73.38 | 3,741,300 | — | — |
| 2015-04-16 | $48.30 | $73.41 | 4,242,300 | — | — |
| 2015-04-15 | $48.40 | $73.56 | 4,036,400 | — | — |
| 2015-04-14 | $48.01 | $72.97 | 2,143,900 | — | — |
| 2015-04-13 | $47.88 | $72.77 | 2,691,100 | — | — |
| 2015-04-10 | $47.96 | $72.89 | 3,262,800 | — | — |
| 2015-04-09 | $47.90 | $72.80 | 4,275,000 | — | — |
| 2015-04-08 | $48.33 | $73.46 | 2,996,100 | — | — |
| 2015-04-07 | $48.16 | $73.20 | 2,477,300 | — | — |
| 2015-04-06 | $48.33 | $73.46 | 3,385,200 | — | — |
| 2015-04-02 | $47.35 | $71.97 | 5,836,000 | — | — |
| 2015-04-01 | $47.43 | $72.09 | 5,544,800 | — | — |
| 2015-03-31 | $47.40 | $72.04 | 4,968,000 | — | — |
| 2015-03-30 | $47.42 | $72.07 | 2,775,100 | — | — |
| 2015-03-27 | $46.46 | $70.61 | 3,834,700 | — | — |
| 2015-03-26 | $46.30 | $70.37 | 3,803,200 | — | — |
| 2015-03-25 | $46.71 | $70.99 | 3,547,600 | — | — |
| 2015-03-24 | $46.96 | $71.37 | 3,167,400 | — | — |
| 2015-03-23 | $47.13 | $71.63 | 4,700,700 | — | — |
| 2015-03-20 | $46.95 | $71.36 | 6,713,700 | — | — |
| 2015-03-19 | $46.49 | $70.66 | 2,922,700 | — | — |
| 2015-03-18 | $47.17 | $71.69 | 4,289,600 | — | — |
| 2015-03-17 | $46.25 | $70.29 | 2,942,400 | — | — |
| 2015-03-16 | $46.49 | $70.66 | 2,911,800 | — | — |
| 2015-03-13 | $46.30 | $70.37 | 2,831,700 | — | — |
| 2015-03-12 | $46.64 | $70.89 | 3,547,400 | — | — |
| 2015-03-11 | $45.50 | $69.15 | 3,322,000 | — | — |
| 2015-03-10 | $45.52 | $69.19 | 3,299,300 | — | — |
| 2015-03-09 | $46.39 | $70.51 | 2,408,900 | — | — |
| 2015-03-06 | $46.25 | $70.29 | 3,878,000 | — | — |
| 2015-03-05 | $47.48 | $72.16 | 4,734,800 | — | — |
| 2015-03-04 | $47.08 | $71.56 | 3,419,000 | — | — |
| 2015-03-03 | $47.52 | $72.23 | 3,369,300 | — | — |
| 2015-03-02 | $47.85 | $72.73 | 3,705,000 | — | — |
| 2015-02-27 | $47.88 | $72.77 | 2,863,400 | — | — |
| 2015-02-26 | $47.55 | $72.27 | 2,940,900 | — | — |
| 2015-02-25 | $48.10 | $73.11 | 2,965,500 | — | — |
| 2015-02-24 | $48.65 | $73.94 | 2,418,800 | — | — |
| 2015-02-23 | $48.26 | $73.35 | 1,974,000 | — | — |
| 2015-02-20 | $48.15 | $73.18 | 2,704,200 | — | — |
| 2015-02-19 | $47.78 | $72.62 | 2,351,100 | — | — |
| 2015-02-18 | $47.71 | $72.51 | 2,713,600 | — | — |
| 2015-02-17 | $47.77 | $72.61 | 3,611,700 | — | — |
| 2015-02-13 | $48.10 | $73.11 | 4,074,700 | — | — |
| 2015-02-12 | $47.44 | $72.10 | 4,750,100 | — | — |
| 2015-02-11 | $46.92 | $70.89 | 3,692,100 | — | — |
| 2015-02-10 | $47.58 | $71.88 | 3,481,400 | — | — |
| 2015-02-09 | $47.38 | $71.58 | 4,626,100 | — | — |
| 2015-02-06 | $47.56 | $71.85 | 3,644,100 | — | — |
| 2015-02-05 | $48.68 | $73.55 | 7,981,700 | — | — |
| 2015-02-04 | $46.15 | $69.72 | 9,231,200 | — | — |
| 2015-02-03 | $48.76 | $73.67 | 7,107,600 | — | — |
| 2015-02-02 | $48.17 | $72.78 | 6,479,500 | — | — |
| 2015-01-30 | $46.63 | $70.45 | 5,406,700 | — | — |
| 2015-01-29 | $47.92 | $72.40 | 3,678,900 | — | — |
| 2015-01-28 | $47.49 | $71.75 | 3,277,900 | — | — |
| 2015-01-27 | $48.28 | $72.94 | 3,217,400 | — | — |
| 2015-01-26 | $48.29 | $72.96 | 3,147,300 | — | — |
| 2015-01-23 | $47.87 | $72.32 | 2,979,100 | — | — |
| 2015-01-22 | $48.08 | $72.64 | 4,548,000 | — | — |
| 2015-01-21 | $47.70 | $72.07 | 3,987,500 | — | — |
| 2015-01-20 | $47.20 | $71.31 | 5,359,900 | — | — |
| 2015-01-16 | $47.68 | $72.04 | 3,151,300 | — | — |
| 2015-01-15 | $47.21 | $71.33 | 4,258,600 | — | — |
| 2015-01-14 | $47.45 | $71.69 | 4,244,700 | — | — |
| 2015-01-13 | $48.28 | $72.94 | 4,433,200 | — | — |
| 2015-01-12 | $48.21 | $72.84 | 3,871,600 | — | — |
| 2015-01-09 | $48.82 | $73.76 | 3,692,900 | — | — |
| 2015-01-08 | $49.24 | $74.39 | 7,469,600 | — | — |
| 2015-01-07 | $49.97 | $75.50 | 2,849,500 | — | — |
| 2015-01-06 | $49.23 | $74.38 | 4,855,700 | — | — |
| 2015-01-05 | $50.22 | $75.87 | 3,828,000 | — | — |
| 2015-01-02 | $52.02 | $78.59 | 2,039,800 | — | — |