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 | $50.24 | $122.18 | 1,677,306 | — | — |
| 2015-12-30 | $50.95 | $123.89 | 799,613 | — | — |
| 2015-12-29 | $50.97 | $123.94 | 995,837 | — | — |
| 2015-12-28 | $50.84 | $123.63 | 638,750 | — | — |
| 2015-12-24 | $51.21 | $124.52 | 507,321 | — | — |
| 2015-12-23 | $51.26 | $124.66 | 831,908 | — | — |
| 2015-12-22 | $50.58 | $123.00 | 676,564 | — | — |
| 2015-12-21 | $49.91 | $121.37 | 1,363,961 | — | — |
| 2015-12-18 | $49.46 | $120.28 | 1,895,810 | — | — |
| 2015-12-17 | $50.55 | $122.93 | 1,735,969 | — | — |
| 2015-12-16 | $51.06 | $124.16 | 829,864 | — | — |
| 2015-12-15 | $50.29 | $122.29 | 1,504,384 | — | — |
| 2015-12-14 | $50.33 | $122.40 | 1,572,858 | — | — |
| 2015-12-11 | $51.15 | $124.39 | 1,689,366 | — | — |
| 2015-12-10 | $52.38 | $127.38 | 1,171,825 | — | — |
| 2015-12-09 | $52.73 | $128.24 | 1,350,675 | — | — |
| 2015-12-08 | $53.52 | $130.14 | 1,246,431 | — | — |
| 2015-12-07 | $54.26 | $131.94 | 1,364,779 | — | — |
| 2015-12-04 | $55.33 | $134.55 | 888,322 | — | — |
| 2015-12-03 | $54.78 | $133.22 | 1,266,462 | — | — |
| 2015-12-02 | $54.78 | $133.22 | 948,620 | — | — |
| 2015-12-01 | $55.41 | $134.73 | 889,753 | — | — |
| 2015-11-30 | $55.11 | $134.02 | 1,169,781 | — | — |
| 2015-11-27 | $54.99 | $133.71 | 1,371,115 | — | — |
| 2015-11-25 | $54.84 | $132.89 | 903,448 | — | — |
| 2015-11-24 | $54.95 | $133.15 | 996,654 | — | — |
| 2015-11-23 | $54.87 | $132.96 | 990,931 | — | — |
| 2015-11-20 | $54.99 | $133.24 | 804,314 | — | — |
| 2015-11-19 | $55.09 | $133.49 | 988,274 | — | — |
| 2015-11-18 | $54.74 | $132.65 | 1,152,816 | — | — |
| 2015-11-17 | $53.67 | $130.07 | 772,019 | — | — |
| 2015-11-16 | $53.52 | $129.69 | 642,634 | — | — |
| 2015-11-13 | $53.42 | $129.46 | 878,511 | — | — |
| 2015-11-12 | $52.87 | $128.11 | 1,767,242 | — | — |
| 2015-11-11 | $54.29 | $131.55 | 554,742 | — | — |
| 2015-11-10 | $54.38 | $131.77 | 736,249 | — | — |
| 2015-11-09 | $54.70 | $132.56 | 879,329 | — | — |
| 2015-11-06 | $54.79 | $132.78 | 964,155 | — | — |
| 2015-11-05 | $54.36 | $131.73 | 1,263,396 | — | — |
| 2015-11-04 | $54.25 | $131.47 | 2,975,042 | — | — |
| 2015-11-03 | $53.18 | $128.88 | 1,620,483 | — | — |
| 2015-11-02 | $54.28 | $131.54 | 934,926 | — | — |
| 2015-10-30 | $53.68 | $130.08 | 1,176,322 | — | — |
| 2015-10-29 | $53.22 | $128.98 | 1,044,688 | — | — |
| 2015-10-28 | $52.74 | $127.80 | 1,035,899 | — | — |
| 2015-10-27 | $51.27 | $124.25 | 1,166,511 | — | — |
| 2015-10-26 | $52.50 | $127.21 | 678,404 | — | — |
| 2015-10-23 | $52.71 | $127.72 | 760,368 | — | — |
| 2015-10-22 | $52.24 | $126.59 | 579,883 | — | — |
| 2015-10-21 | $51.47 | $124.73 | 542,478 | — | — |
| 2015-10-20 | $52.04 | $126.11 | 1,162,832 | — | — |
| 2015-10-19 | $52.08 | $126.20 | 1,065,333 | — | — |
| 2015-10-16 | $52.07 | $126.18 | 1,095,993 | — | — |
| 2015-10-15 | $51.76 | $125.42 | 808,811 | — | — |
| 2015-10-14 | $51.63 | $125.12 | 863,999 | — | — |
| 2015-10-13 | $51.61 | $125.08 | 886,483 | — | — |
| 2015-10-12 | $51.99 | $125.99 | 935,743 | — | — |
| 2015-10-09 | $51.62 | $125.10 | 1,636,835 | — | — |
| 2015-10-08 | $52.70 | $127.71 | 991,749 | — | — |
| 2015-10-07 | $51.73 | $125.35 | 1,346,383 | — | — |
| 2015-10-06 | $50.69 | $122.83 | 1,988,403 | — | — |
| 2015-10-05 | $51.26 | $124.22 | 1,629,886 | — | — |
| 2015-10-02 | $50.58 | $122.57 | 933,699 | — | — |
| 2015-10-01 | $49.61 | $120.23 | 1,354,150 | — | — |
| 2015-09-30 | $49.23 | $119.29 | 1,704,083 | — | — |
| 2015-09-29 | $48.70 | $118.02 | 2,955,420 | — | — |
| 2015-09-28 | $48.95 | $118.63 | 2,374,719 | — | — |
| 2015-09-25 | $52.48 | $127.16 | 1,159,561 | — | — |
| 2015-09-24 | $53.24 | $129.01 | 2,608,144 | — | — |
| 2015-09-23 | $52.88 | $128.15 | 2,119,832 | — | — |
| 2015-09-22 | $53.08 | $128.63 | 6,395,676 | — | — |
| 2015-09-21 | $51.72 | $125.34 | 899,769 | — | — |
| 2015-09-18 | $51.55 | $124.91 | 2,194,643 | — | — |
| 2015-09-17 | $52.34 | $126.83 | 1,035,286 | — | — |
| 2015-09-16 | $52.28 | $126.70 | 901,608 | — | — |
| 2015-09-15 | $51.61 | $125.08 | 935,539 | — | — |
| 2015-09-14 | $51.72 | $125.34 | 1,330,031 | — | — |
| 2015-09-11 | $51.66 | $125.18 | 1,444,086 | — | — |
| 2015-09-10 | $51.47 | $124.72 | 1,581,852 | — | — |
| 2015-09-09 | $51.01 | $123.61 | 1,975,526 | — | — |
| 2015-09-08 | $51.11 | $123.85 | 1,465,548 | — | — |
| 2015-09-04 | $49.32 | $119.53 | 1,884,772 | — | — |
| 2015-09-03 | $50.14 | $121.51 | 1,791,770 | — | — |
| 2015-09-02 | $50.11 | $121.42 | 1,084,138 | — | — |
| 2015-09-01 | $49.49 | $119.93 | 1,355,376 | — | — |
| 2015-08-31 | $51.36 | $124.45 | 1,106,622 | — | — |
| 2015-08-28 | $51.20 | $124.07 | 1,184,089 | — | — |
| 2015-08-27 | $51.36 | $124.47 | 1,447,152 | — | — |
| 2015-08-26 | $49.67 | $120.37 | 1,174,482 | — | — |
| 2015-08-25 | $48.40 | $117.29 | 1,458,394 | — | — |
| 2015-08-24 | $49.56 | $120.10 | 2,016,406 | — | — |
| 2015-08-21 | $52.28 | $126.69 | 1,266,258 | — | — |
| 2015-08-20 | $54.03 | $130.92 | 1,180,819 | — | — |
| 2015-08-19 | $55.39 | $134.22 | 1,324,512 | — | — |
| 2015-08-18 | $56.34 | $136.07 | 752,396 | — | — |
| 2015-08-17 | $56.84 | $137.27 | 1,451,853 | — | — |
| 2015-08-14 | $56.36 | $136.11 | 1,243,978 | — | — |
| 2015-08-13 | $55.32 | $133.61 | 853,574 | — | — |
| 2015-08-12 | $54.95 | $132.70 | 1,494,982 | — | — |
| 2015-08-11 | $55.48 | $134.00 | 1,250,519 | — | — |
| 2015-08-10 | $56.34 | $136.07 | 856,845 | — | — |
| 2015-08-07 | $55.64 | $134.38 | 811,468 | — | — |
| 2015-08-06 | $55.97 | $135.17 | 1,051,025 | — | — |
| 2015-08-05 | $56.26 | $135.88 | 1,445,926 | — | — |
| 2015-08-04 | $55.88 | $134.94 | 1,246,431 | — | — |
| 2015-08-03 | $55.52 | $134.09 | 1,556,710 | — | — |
| 2015-07-31 | $55.93 | $135.07 | 1,928,310 | — | — |
| 2015-07-30 | $55.92 | $135.05 | 5,889,582 | — | — |
| 2015-07-29 | $58.16 | $140.45 | 1,704,083 | — | — |
| 2015-07-28 | $57.76 | $139.50 | 1,702,448 | — | — |
| 2015-07-27 | $56.36 | $136.12 | 1,958,561 | — | — |
| 2015-07-24 | $56.27 | $135.90 | 1,701,834 | — | — |
| 2015-07-23 | $57.31 | $138.41 | 1,229,466 | — | — |
| 2015-07-22 | $57.23 | $138.22 | 985,412 | — | — |
| 2015-07-21 | $57.14 | $138.00 | 1,066,559 | — | — |
| 2015-07-20 | $57.44 | $138.71 | 718,670 | — | — |
| 2015-07-17 | $57.62 | $139.15 | 700,070 | — | — |
| 2015-07-16 | $58.08 | $140.26 | 1,244,387 | — | — |
| 2015-07-15 | $58.56 | $141.43 | 720,101 | — | — |
| 2015-07-14 | $58.75 | $141.88 | 765,069 | — | — |
| 2015-07-13 | $58.51 | $141.31 | 976,419 | — | — |
| 2015-07-10 | $57.94 | $139.93 | 1,167,737 | — | — |
| 2015-07-09 | $56.84 | $137.28 | 1,574,084 | — | — |
| 2015-07-08 | $57.41 | $138.65 | 2,020,698 | — | — |
| 2015-07-07 | $58.97 | $142.41 | 1,453,284 | — | — |
| 2015-07-06 | $59.19 | $142.94 | 987,456 | — | — |
| 2015-07-02 | $59.64 | $144.04 | 602,162 | — | — |
| 2015-07-01 | $60.01 | $144.93 | 1,094,153 | — | — |
| 2015-06-30 | $59.64 | $144.03 | 1,446,948 | — | — |
| 2015-06-29 | $59.81 | $144.44 | 1,289,560 | — | — |
| 2015-06-26 | $61.42 | $148.34 | 1,941,800 | — | — |
| 2015-06-25 | $61.38 | $148.25 | 838,449 | — | — |
| 2015-06-24 | $61.62 | $148.83 | 1,099,876 | — | — |
| 2015-06-23 | $62.39 | $150.67 | 573,546 | — | — |
| 2015-06-22 | $62.60 | $151.18 | 828,229 | — | — |
| 2015-06-19 | $62.15 | $150.10 | 1,586,962 | — | — |
| 2015-06-18 | $62.24 | $150.31 | 625,873 | — | — |
| 2015-06-17 | $61.77 | $149.18 | 1,166,920 | — | — |
| 2015-06-16 | $61.60 | $148.78 | 1,957,334 | — | — |
| 2015-06-15 | $61.39 | $148.27 | 1,300,188 | — | — |
| 2015-06-12 | $61.89 | $149.46 | 1,097,832 | — | — |
| 2015-06-11 | $62.35 | $150.59 | 1,557,324 | — | — |
| 2015-06-10 | $62.44 | $150.79 | 1,555,280 | — | — |
| 2015-06-09 | $62.04 | $149.83 | 1,118,068 | — | — |
| 2015-06-08 | $61.85 | $149.37 | 1,379,904 | — | — |
| 2015-06-05 | $61.77 | $149.17 | 1,511,947 | — | — |
| 2015-06-04 | $61.88 | $149.45 | 1,259,513 | — | — |
| 2015-06-03 | $62.79 | $151.65 | 568,436 | — | — |
| 2015-06-02 | $62.54 | $151.04 | 744,425 | — | — |
| 2015-06-01 | $62.67 | $151.34 | 1,252,972 | — | — |
| 2015-05-29 | $62.33 | $150.53 | 1,372,955 | — | — |
| 2015-05-28 | $62.46 | $150.85 | 1,414,857 | — | — |
| 2015-05-27 | $62.80 | $151.66 | 1,258,491 | — | — |
| 2015-05-26 | $62.08 | $149.46 | 1,177,753 | — | — |
| 2015-05-22 | $62.91 | $151.47 | 1,179,388 | — | — |
| 2015-05-21 | $62.85 | $151.31 | 1,210,048 | — | — |
| 2015-05-20 | $62.87 | $151.37 | 1,511,334 | — | — |
| 2015-05-19 | $62.70 | $150.96 | 1,536,066 | — | — |
| 2015-05-18 | $62.73 | $151.02 | 2,539,466 | — | — |
| 2015-05-15 | $62.32 | $150.04 | 1,359,669 | — | — |
| 2015-05-14 | $62.30 | $149.99 | 2,095,304 | — | — |
| 2015-05-13 | $61.46 | $147.98 | 2,718,929 | — | — |
| 2015-05-12 | $61.16 | $147.26 | 6,114,830 | — | — |
| 2015-05-11 | $64.34 | $154.92 | 1,394,621 | — | — |
| 2015-05-08 | $63.85 | $153.72 | 791,232 | — | — |
| 2015-05-07 | $63.14 | $152.01 | 666,957 | — | — |
| 2015-05-06 | $62.90 | $151.43 | 1,040,192 | — | — |
| 2015-05-05 | $62.12 | $149.56 | 1,308,160 | — | — |
| 2015-05-04 | $62.89 | $151.41 | 1,001,151 | — | — |
| 2015-05-01 | $62.92 | $151.48 | 1,669,948 | — | — |
| 2015-04-30 | $61.82 | $148.84 | 2,475,080 | — | — |
| 2015-04-29 | $62.17 | $149.68 | 1,118,886 | — | — |
| 2015-04-28 | $62.66 | $150.87 | 748,104 | — | — |
| 2015-04-27 | $62.42 | $150.28 | 861,137 | — | — |
| 2015-04-24 | $62.64 | $150.81 | 902,630 | — | — |
| 2015-04-23 | $61.96 | $149.18 | 1,010,962 | — | — |
| 2015-04-22 | $62.16 | $149.66 | 793,685 | — | — |
| 2015-04-21 | $62.09 | $149.49 | 678,812 | — | — |
| 2015-04-20 | $62.14 | $149.62 | 627,099 | — | — |
| 2015-04-17 | $61.67 | $148.49 | 798,591 | — | — |
| 2015-04-16 | $62.32 | $150.05 | 1,080,867 | — | — |
| 2015-04-15 | $62.11 | $149.55 | 1,886,203 | — | — |
| 2015-04-14 | $63.15 | $152.04 | 636,706 | — | — |
| 2015-04-13 | $63.09 | $151.89 | 622,398 | — | — |
| 2015-04-10 | $63.36 | $152.54 | 594,191 | — | — |
| 2015-04-09 | $63.25 | $152.28 | 912,237 | — | — |
| 2015-04-08 | $62.73 | $151.03 | 900,995 | — | — |
| 2015-04-07 | $62.73 | $151.04 | 1,225,787 | — | — |
| 2015-04-06 | $63.11 | $151.95 | 1,064,515 | — | — |
| 2015-04-02 | $62.26 | $149.89 | 1,107,644 | — | — |
| 2015-04-01 | $62.31 | $150.02 | 1,031,198 | — | — |
| 2015-03-31 | $62.28 | $149.96 | 924,297 | — | — |
| 2015-03-30 | $62.97 | $151.61 | 805,540 | — | — |
| 2015-03-27 | $62.39 | $150.22 | 964,155 | — | — |
| 2015-03-26 | $61.82 | $148.85 | 1,423,850 | — | — |
| 2015-03-25 | $61.23 | $147.43 | 878,307 | — | — |
| 2015-03-24 | $62.34 | $150.09 | 1,151,385 | — | — |
| 2015-03-23 | $62.56 | $150.63 | 1,106,008 | — | — |
| 2015-03-20 | $62.27 | $149.92 | 1,844,097 | — | — |
| 2015-03-19 | $61.37 | $147.77 | 977,645 | — | — |
| 2015-03-18 | $60.94 | $146.73 | 2,067,710 | — | — |
| 2015-03-17 | $60.78 | $146.33 | 1,187,564 | — | — |
| 2015-03-16 | $62.08 | $149.48 | 1,177,344 | — | — |
| 2015-03-13 | $61.15 | $147.24 | 3,594,170 | — | — |
| 2015-03-12 | $61.36 | $147.74 | 1,296,100 | — | — |
| 2015-03-11 | $60.87 | $146.54 | 1,238,460 | — | — |
| 2015-03-10 | $60.68 | $146.08 | 912,237 | — | — |
| 2015-03-09 | $61.69 | $148.52 | 1,151,998 | — | — |
| 2015-03-06 | $61.86 | $148.95 | 1,180,206 | — | — |
| 2015-03-05 | $62.38 | $150.18 | 1,118,068 | — | — |
| 2015-03-04 | $62.95 | $151.56 | 865,430 | — | — |
| 2015-03-03 | $63.01 | $151.70 | 1,284,245 | — | — |
| 2015-03-02 | $63.89 | $153.83 | 1,488,441 | — | — |
| 2015-02-27 | $62.44 | $150.32 | 2,430,520 | — | — |
| 2015-02-26 | $63.21 | $152.20 | 1,313,474 | — | — |
| 2015-02-25 | $62.63 | $150.78 | 1,354,968 | — | — |
| 2015-02-24 | $62.11 | $149.53 | 695,778 | — | — |
| 2015-02-23 | $62.33 | $150.06 | 1,205,347 | — | — |
| 2015-02-20 | $62.26 | $149.90 | 878,511 | — | — |
| 2015-02-19 | $62.11 | $149.55 | 641,612 | — | — |
| 2015-02-18 | $62.11 | $149.55 | 896,090 | — | — |
| 2015-02-17 | $62.27 | $149.94 | 857,662 | — | — |
| 2015-02-13 | $62.42 | $150.28 | 1,308,160 | — | — |
| 2015-02-12 | $61.82 | $148.85 | 997,472 | — | — |
| 2015-02-11 | $60.82 | $146.43 | 769,362 | — | — |
| 2015-02-10 | $60.61 | $145.52 | 1,235,598 | — | — |
| 2015-02-09 | $60.46 | $145.17 | 1,021,182 | — | — |
| 2015-02-06 | $61.56 | $147.81 | 1,426,099 | — | — |
| 2015-02-05 | $61.66 | $148.04 | 2,454,026 | — | — |
| 2015-02-04 | $60.68 | $145.71 | 1,764,790 | — | — |
| 2015-02-03 | $60.14 | $144.40 | 2,115,540 | — | — |
| 2015-02-02 | $57.84 | $138.88 | 1,381,948 | — | — |
| 2015-01-30 | $57.98 | $139.22 | 2,996,504 | — | — |
| 2015-01-29 | $57.43 | $137.88 | 1,553,031 | — | — |
| 2015-01-28 | $57.02 | $136.90 | 2,118,606 | — | — |
| 2015-01-27 | $58.43 | $140.29 | 3,291,862 | — | — |
| 2015-01-26 | $57.79 | $138.76 | 3,089,097 | — | — |
| 2015-01-23 | $57.70 | $138.53 | 2,085,493 | — | — |
| 2015-01-22 | $58.44 | $140.31 | 2,145,382 | — | — |
| 2015-01-21 | $57.75 | $138.66 | 1,609,854 | — | — |
| 2015-01-20 | $58.48 | $140.42 | 1,251,746 | — | — |
| 2015-01-16 | $58.92 | $141.48 | 1,273,003 | — | — |
| 2015-01-15 | $58.16 | $139.63 | 1,059,201 | — | — |
| 2015-01-14 | $58.23 | $139.81 | 948,007 | — | — |
| 2015-01-13 | $58.58 | $140.64 | 1,464,117 | — | — |
| 2015-01-12 | $58.59 | $140.67 | 1,191,652 | — | — |
| 2015-01-09 | $58.71 | $140.97 | 1,273,616 | — | — |
| 2015-01-08 | $58.91 | $141.44 | 1,468,205 | — | — |
| 2015-01-07 | $57.41 | $137.84 | 934,926 | — | — |
| 2015-01-06 | $56.97 | $136.79 | 2,031,736 | — | — |
| 2015-01-05 | $57.58 | $138.25 | 1,442,860 | — | — |
| 2015-01-02 | $58.25 | $139.87 | 1,222,108 | — | — |