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 | $40.49 | $80.25 | 233,900 | — | — |
| 2015-12-30 | $40.75 | $80.76 | 163,500 | — | — |
| 2015-12-29 | $40.93 | $81.12 | 172,900 | — | — |
| 2015-12-28 | $40.41 | $80.09 | 155,900 | — | — |
| 2015-12-24 | $40.85 | $80.96 | 82,600 | — | — |
| 2015-12-23 | $41.14 | $81.53 | 260,700 | — | — |
| 2015-12-22 | $39.94 | $79.16 | 139,100 | — | — |
| 2015-12-21 | $39.30 | $77.89 | 177,500 | — | — |
| 2015-12-18 | $38.80 | $76.90 | 556,900 | — | — |
| 2015-12-17 | $38.91 | $77.12 | 269,700 | — | — |
| 2015-12-16 | $39.08 | $77.45 | 326,500 | — | — |
| 2015-12-15 | $39.25 | $77.79 | 518,700 | — | — |
| 2015-12-14 | $39.89 | $79.06 | 299,600 | — | — |
| 2015-12-11 | $39.72 | $78.72 | 193,000 | — | — |
| 2015-12-10 | $40.12 | $79.51 | 202,300 | — | — |
| 2015-12-09 | $40.13 | $79.53 | 217,200 | — | — |
| 2015-12-08 | $39.92 | $79.12 | 147,900 | — | — |
| 2015-12-07 | $41.00 | $81.26 | 262,700 | — | — |
| 2015-12-04 | $41.62 | $82.49 | 286,400 | — | — |
| 2015-12-03 | $41.89 | $83.02 | 210,000 | — | — |
| 2015-12-02 | $41.92 | $83.08 | 152,800 | — | — |
| 2015-12-01 | $42.75 | $84.73 | 193,100 | — | — |
| 2015-11-30 | $42.65 | $84.53 | 253,900 | — | — |
| 2015-11-27 | $42.24 | $83.71 | 66,100 | — | — |
| 2015-11-25 | $42.26 | $83.75 | 147,300 | — | — |
| 2015-11-24 | $42.52 | $84.27 | 229,200 | — | — |
| 2015-11-23 | $41.51 | $82.27 | 135,000 | — | — |
| 2015-11-20 | $41.38 | $82.01 | 145,300 | — | — |
| 2015-11-19 | $40.79 | $80.84 | 161,200 | — | — |
| 2015-11-18 | $40.74 | $80.74 | 207,300 | — | — |
| 2015-11-17 | $40.48 | $80.23 | 215,500 | — | — |
| 2015-11-16 | $40.40 | $80.07 | 212,700 | — | — |
| 2015-11-13 | $40.05 | $79.37 | 134,800 | — | — |
| 2015-11-12 | $40.40 | $80.07 | 121,700 | — | — |
| 2015-11-11 | $41.99 | $82.68 | 216,100 | — | — |
| 2015-11-10 | $41.86 | $82.43 | 123,800 | — | — |
| 2015-11-09 | $41.86 | $82.43 | 201,100 | — | — |
| 2015-11-06 | $42.84 | $84.36 | 222,200 | — | — |
| 2015-11-05 | $42.78 | $84.24 | 192,300 | — | — |
| 2015-11-04 | $43.16 | $84.99 | 169,800 | — | — |
| 2015-11-03 | $43.10 | $84.87 | 384,400 | — | — |
| 2015-11-02 | $42.68 | $84.04 | 445,500 | — | — |
| 2015-10-30 | $41.31 | $81.35 | 414,800 | — | — |
| 2015-10-29 | $39.82 | $78.41 | 411,500 | — | — |
| 2015-10-28 | $39.24 | $77.27 | 749,800 | — | — |
| 2015-10-27 | $38.33 | $75.48 | 415,400 | — | — |
| 2015-10-26 | $39.87 | $78.51 | 327,400 | — | — |
| 2015-10-23 | $40.89 | $80.52 | 261,000 | — | — |
| 2015-10-22 | $41.03 | $80.79 | 302,100 | — | — |
| 2015-10-21 | $40.07 | $78.90 | 252,600 | — | — |
| 2015-10-20 | $40.41 | $79.57 | 118,700 | — | — |
| 2015-10-19 | $40.10 | $78.96 | 151,800 | — | — |
| 2015-10-16 | $40.13 | $79.02 | 179,500 | — | — |
| 2015-10-15 | $40.90 | $80.54 | 230,000 | — | — |
| 2015-10-14 | $40.63 | $80.01 | 154,000 | — | — |
| 2015-10-13 | $41.14 | $81.01 | 101,800 | — | — |
| 2015-10-12 | $41.66 | $82.03 | 98,300 | — | — |
| 2015-10-09 | $41.82 | $82.35 | 203,000 | — | — |
| 2015-10-08 | $42.25 | $83.20 | 152,500 | — | — |
| 2015-10-07 | $41.05 | $80.83 | 180,800 | — | — |
| 2015-10-06 | $40.25 | $79.26 | 156,600 | — | — |
| 2015-10-05 | $40.32 | $79.40 | 230,400 | — | — |
| 2015-10-02 | $38.54 | $75.89 | 206,800 | — | — |
| 2015-10-01 | $37.64 | $74.12 | 294,700 | — | — |
| 2015-09-30 | $38.15 | $75.12 | 314,400 | — | — |
| 2015-09-29 | $38.71 | $76.23 | 180,500 | — | — |
| 2015-09-28 | $38.75 | $76.30 | 229,000 | — | — |
| 2015-09-25 | $39.12 | $77.03 | 253,100 | — | — |
| 2015-09-24 | $38.19 | $75.20 | 263,700 | — | — |
| 2015-09-23 | $38.49 | $75.79 | 161,100 | — | — |
| 2015-09-22 | $39.13 | $77.05 | 277,800 | — | — |
| 2015-09-21 | $40.08 | $78.92 | 210,900 | — | — |
| 2015-09-18 | $39.95 | $78.67 | 410,900 | — | — |
| 2015-09-17 | $40.52 | $79.79 | 239,300 | — | — |
| 2015-09-16 | $41.13 | $80.99 | 244,000 | — | — |
| 2015-09-15 | $40.27 | $79.30 | 183,400 | — | — |
| 2015-09-14 | $39.67 | $78.12 | 161,000 | — | — |
| 2015-09-11 | $39.85 | $78.47 | 199,400 | — | — |
| 2015-09-10 | $40.16 | $79.08 | 163,100 | — | — |
| 2015-09-09 | $40.48 | $79.71 | 206,200 | — | — |
| 2015-09-08 | $40.56 | $79.87 | 206,800 | — | — |
| 2015-09-04 | $40.20 | $79.16 | 326,200 | — | — |
| 2015-09-03 | $40.31 | $79.38 | 262,300 | — | — |
| 2015-09-02 | $40.46 | $79.67 | 300,800 | — | — |
| 2015-09-01 | $40.57 | $79.89 | 369,200 | — | — |
| 2015-08-31 | $42.34 | $83.37 | 240,800 | — | — |
| 2015-08-28 | $41.82 | $82.35 | 160,700 | — | — |
| 2015-08-27 | $41.39 | $81.50 | 332,300 | — | — |
| 2015-08-26 | $41.03 | $80.79 | 322,700 | — | — |
| 2015-08-25 | $39.71 | $78.19 | 391,800 | — | — |
| 2015-08-24 | $39.77 | $78.31 | 569,000 | — | — |
| 2015-08-21 | $40.07 | $78.90 | 366,100 | — | — |
| 2015-08-20 | $40.22 | $79.20 | 266,000 | — | — |
| 2015-08-19 | $40.47 | $79.69 | 213,900 | — | — |
| 2015-08-18 | $40.58 | $79.91 | 121,200 | — | — |
| 2015-08-17 | $40.56 | $79.87 | 162,100 | — | — |
| 2015-08-14 | $40.77 | $80.28 | 249,800 | — | — |
| 2015-08-13 | $40.28 | $79.32 | 496,200 | — | — |
| 2015-08-12 | $39.35 | $77.49 | 651,400 | — | — |
| 2015-08-11 | $38.36 | $75.00 | 313,100 | — | — |
| 2015-08-10 | $38.40 | $75.08 | 212,300 | — | — |
| 2015-08-07 | $37.86 | $74.03 | 199,700 | — | — |
| 2015-08-06 | $38.09 | $74.48 | 177,300 | — | — |
| 2015-08-05 | $37.80 | $73.91 | 185,900 | — | — |
| 2015-08-04 | $38.01 | $74.32 | 205,200 | — | — |
| 2015-08-03 | $37.69 | $73.69 | 194,800 | — | — |
| 2015-07-31 | $38.63 | $75.53 | 196,300 | — | — |
| 2015-07-30 | $38.41 | $75.10 | 146,200 | — | — |
| 2015-07-29 | $38.22 | $74.73 | 141,200 | — | — |
| 2015-07-28 | $37.95 | $74.20 | 207,900 | — | — |
| 2015-07-27 | $38.55 | $75.38 | 491,600 | — | — |
| 2015-07-24 | $37.63 | $73.58 | 336,900 | — | — |
| 2015-07-23 | $38.47 | $75.22 | 198,600 | — | — |
| 2015-07-22 | $38.80 | $75.87 | 236,100 | — | — |
| 2015-07-21 | $38.98 | $76.22 | 240,500 | — | — |
| 2015-07-20 | $39.52 | $77.27 | 264,500 | — | — |
| 2015-07-17 | $39.78 | $77.78 | 249,400 | — | — |
| 2015-07-16 | $39.90 | $78.02 | 189,500 | — | — |
| 2015-07-15 | $39.63 | $77.49 | 239,900 | — | — |
| 2015-07-14 | $39.92 | $78.05 | 163,700 | — | — |
| 2015-07-13 | $40.06 | $78.33 | 263,100 | — | — |
| 2015-07-10 | $39.11 | $76.47 | 453,400 | — | — |
| 2015-07-09 | $38.95 | $76.16 | 292,400 | — | — |
| 2015-07-08 | $39.05 | $76.35 | 422,800 | — | — |
| 2015-07-07 | $39.46 | $77.16 | 386,000 | — | — |
| 2015-07-06 | $39.29 | $76.82 | 266,300 | — | — |
| 2015-07-02 | $39.68 | $77.59 | 234,000 | — | — |
| 2015-07-01 | $39.80 | $77.82 | 320,200 | — | — |
| 2015-06-30 | $39.65 | $77.53 | 285,400 | — | — |
| 2015-06-29 | $40.06 | $78.33 | 208,100 | — | — |
| 2015-06-26 | $41.03 | $80.23 | 636,200 | — | — |
| 2015-06-25 | $41.00 | $80.17 | 193,000 | — | — |
| 2015-06-24 | $41.60 | $81.34 | 271,100 | — | — |
| 2015-06-23 | $41.92 | $81.97 | 285,000 | — | — |
| 2015-06-22 | $41.97 | $82.06 | 235,700 | — | — |
| 2015-06-19 | $42.00 | $82.12 | 797,300 | — | — |
| 2015-06-18 | $43.20 | $84.47 | 222,600 | — | — |
| 2015-06-17 | $42.85 | $83.78 | 176,400 | — | — |
| 2015-06-16 | $42.72 | $83.53 | 315,600 | — | — |
| 2015-06-15 | $42.84 | $83.76 | 212,100 | — | — |
| 2015-06-12 | $43.13 | $84.33 | 165,300 | — | — |
| 2015-06-11 | $43.06 | $84.19 | 129,100 | — | — |
| 2015-06-10 | $43.34 | $84.74 | 198,600 | — | — |
| 2015-06-09 | $42.72 | $83.53 | 128,200 | — | — |
| 2015-06-08 | $42.58 | $83.26 | 152,600 | — | — |
| 2015-06-05 | $42.91 | $83.90 | 150,000 | — | — |
| 2015-06-04 | $42.61 | $83.31 | 181,400 | — | — |
| 2015-06-03 | $42.77 | $83.63 | 325,000 | — | — |
| 2015-06-02 | $42.44 | $82.98 | 310,800 | — | — |
| 2015-06-01 | $42.25 | $82.61 | 395,200 | — | — |
| 2015-05-29 | $42.37 | $82.85 | 212,300 | — | — |
| 2015-05-28 | $43.06 | $84.19 | 190,400 | — | — |
| 2015-05-27 | $43.09 | $84.25 | 190,300 | — | — |
| 2015-05-26 | $42.71 | $83.51 | 315,100 | — | — |
| 2015-05-22 | $43.00 | $84.08 | 339,900 | — | — |
| 2015-05-21 | $43.19 | $84.45 | 239,900 | — | — |
| 2015-05-20 | $42.90 | $83.88 | 172,100 | — | — |
| 2015-05-19 | $42.97 | $84.02 | 268,500 | — | — |
| 2015-05-18 | $42.89 | $83.86 | 216,200 | — | — |
| 2015-05-15 | $42.66 | $83.41 | 183,600 | — | — |
| 2015-05-14 | $43.07 | $84.21 | 197,500 | — | — |
| 2015-05-13 | $42.51 | $83.12 | 242,000 | — | — |
| 2015-05-12 | $42.49 | $82.55 | 161,800 | — | — |
| 2015-05-11 | $42.76 | $83.08 | 277,400 | — | — |
| 2015-05-08 | $42.39 | $82.36 | 170,500 | — | — |
| 2015-05-07 | $42.23 | $82.05 | 188,800 | — | — |
| 2015-05-06 | $42.13 | $81.85 | 185,400 | — | — |
| 2015-05-05 | $41.98 | $81.56 | 205,500 | — | — |
| 2015-05-04 | $42.24 | $82.07 | 259,800 | — | — |
| 2015-05-01 | $41.88 | $81.37 | 386,000 | — | — |
| 2015-04-30 | $41.77 | $81.15 | 1,004,400 | — | — |
| 2015-04-29 | $41.64 | $80.90 | 247,200 | — | — |
| 2015-04-28 | $42.10 | $81.79 | 247,500 | — | — |
| 2015-04-27 | $41.86 | $81.33 | 304,700 | — | — |
| 2015-04-24 | $41.80 | $81.21 | 160,600 | — | — |
| 2015-04-23 | $41.96 | $81.52 | 143,800 | — | — |
| 2015-04-22 | $41.99 | $81.58 | 178,800 | — | — |
| 2015-04-21 | $41.85 | $81.31 | 145,700 | — | — |
| 2015-04-20 | $42.24 | $82.07 | 186,200 | — | — |
| 2015-04-17 | $41.84 | $81.29 | 156,400 | — | — |
| 2015-04-16 | $42.80 | $83.15 | 352,500 | — | — |
| 2015-04-15 | $43.10 | $83.74 | 437,300 | — | — |
| 2015-04-14 | $42.32 | $82.22 | 388,300 | — | — |
| 2015-04-13 | $41.48 | $80.59 | 350,400 | — | — |
| 2015-04-10 | $41.78 | $81.17 | 371,800 | — | — |
| 2015-04-09 | $42.04 | $81.68 | 461,900 | — | — |
| 2015-04-08 | $42.91 | $83.37 | 473,500 | — | — |
| 2015-04-07 | $44.27 | $86.01 | 120,900 | — | — |
| 2015-04-06 | $44.89 | $87.21 | 120,500 | — | — |
| 2015-04-02 | $44.67 | $86.79 | 144,000 | — | — |
| 2015-04-01 | $44.73 | $86.90 | 312,000 | — | — |
| 2015-03-31 | $45.34 | $88.09 | 491,700 | — | — |
| 2015-03-30 | $44.36 | $86.19 | 365,000 | — | — |
| 2015-03-27 | $43.00 | $83.54 | 307,200 | — | — |
| 2015-03-26 | $43.36 | $84.24 | 186,700 | — | — |
| 2015-03-25 | $43.69 | $84.88 | 288,900 | — | — |
| 2015-03-24 | $44.47 | $86.40 | 383,700 | — | — |
| 2015-03-23 | $43.90 | $85.29 | 301,000 | — | — |
| 2015-03-20 | $43.43 | $84.38 | 501,400 | — | — |
| 2015-03-19 | $43.16 | $83.85 | 181,200 | — | — |
| 2015-03-18 | $43.30 | $84.13 | 276,400 | — | — |
| 2015-03-17 | $42.95 | $83.45 | 312,100 | — | — |
| 2015-03-16 | $43.42 | $84.36 | 183,300 | — | — |
| 2015-03-13 | $43.47 | $84.46 | 265,600 | — | — |
| 2015-03-12 | $43.94 | $85.37 | 237,000 | — | — |
| 2015-03-11 | $42.87 | $83.29 | 155,000 | — | — |
| 2015-03-10 | $42.61 | $82.79 | 223,400 | — | — |
| 2015-03-09 | $43.92 | $85.33 | 166,200 | — | — |
| 2015-03-06 | $44.11 | $85.70 | 469,900 | — | — |
| 2015-03-05 | $44.74 | $86.92 | 367,800 | — | — |
| 2015-03-04 | $43.83 | $85.16 | 454,500 | — | — |
| 2015-03-03 | $43.86 | $85.21 | 187,500 | — | — |
| 2015-03-02 | $43.94 | $85.37 | 197,700 | — | — |
| 2015-02-27 | $43.81 | $85.12 | 339,000 | — | — |
| 2015-02-26 | $43.87 | $85.23 | 233,400 | — | — |
| 2015-02-25 | $43.14 | $83.81 | 229,900 | — | — |
| 2015-02-24 | $42.40 | $82.38 | 243,200 | — | — |
| 2015-02-23 | $42.40 | $82.38 | 222,700 | — | — |
| 2015-02-20 | $42.53 | $82.63 | 332,700 | — | — |
| 2015-02-19 | $42.67 | $82.90 | 237,300 | — | — |
| 2015-02-18 | $42.71 | $82.98 | 361,600 | — | — |
| 2015-02-17 | $42.44 | $82.45 | 176,200 | — | — |
| 2015-02-13 | $42.60 | $82.77 | 270,300 | — | — |
| 2015-02-12 | $42.51 | $82.59 | 125,600 | — | — |
| 2015-02-11 | $42.11 | $81.81 | 148,400 | — | — |
| 2015-02-10 | $42.64 | $82.32 | 166,900 | — | — |
| 2015-02-09 | $42.85 | $82.72 | 211,100 | — | — |
| 2015-02-06 | $43.01 | $83.03 | 312,800 | — | — |
| 2015-02-05 | $42.44 | $81.93 | 185,900 | — | — |
| 2015-02-04 | $42.28 | $81.62 | 296,000 | — | — |
| 2015-02-03 | $43.09 | $83.19 | 396,600 | — | — |
| 2015-02-02 | $41.28 | $79.69 | 454,100 | — | — |
| 2015-01-30 | $40.43 | $78.05 | 504,300 | — | — |
| 2015-01-29 | $43.73 | $84.42 | 563,900 | — | — |
| 2015-01-28 | $40.65 | $78.48 | 366,200 | — | — |
| 2015-01-27 | $40.86 | $78.88 | 297,600 | — | — |
| 2015-01-26 | $41.32 | $79.77 | 233,400 | — | — |
| 2015-01-23 | $40.90 | $78.96 | 232,800 | — | — |
| 2015-01-22 | $40.88 | $78.92 | 230,800 | — | — |
| 2015-01-21 | $40.30 | $77.80 | 254,500 | — | — |
| 2015-01-20 | $40.05 | $77.32 | 355,100 | — | — |
| 2015-01-16 | $40.33 | $77.86 | 311,500 | — | — |
| 2015-01-15 | $40.59 | $78.36 | 215,000 | — | — |
| 2015-01-14 | $41.38 | $79.89 | 375,800 | — | — |
| 2015-01-13 | $41.33 | $79.79 | 340,700 | — | — |
| 2015-01-12 | $41.45 | $80.02 | 217,500 | — | — |
| 2015-01-09 | $41.97 | $81.03 | 168,300 | — | — |
| 2015-01-08 | $43.06 | $83.13 | 235,400 | — | — |
| 2015-01-07 | $42.83 | $82.69 | 268,100 | — | — |
| 2015-01-06 | $43.29 | $83.57 | 179,000 | — | — |
| 2015-01-05 | $43.92 | $84.79 | 200,300 | — | — |
| 2015-01-02 | $45.06 | $86.99 | 177,600 | — | — |