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
- 1981-10-27 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 | $38.15 | $90.30 | 3,521,700 | — | — |
| 2015-12-30 | $38.05 | $90.07 | 2,909,400 | — | — |
| 2015-12-29 | $38.56 | $91.27 | 3,281,800 | — | — |
| 2015-12-28 | $38.14 | $90.28 | 2,698,700 | — | — |
| 2015-12-24 | $38.15 | $90.30 | 2,762,200 | — | — |
| 2015-12-23 | $38.14 | $90.28 | 4,177,100 | — | — |
| 2015-12-22 | $37.62 | $89.05 | 4,051,100 | — | — |
| 2015-12-21 | $36.68 | $86.82 | 2,578,400 | — | — |
| 2015-12-18 | $36.65 | $86.75 | 5,620,700 | — | — |
| 2015-12-17 | $37.54 | $88.86 | 2,666,700 | — | — |
| 2015-12-16 | $37.83 | $89.55 | 4,320,300 | — | — |
| 2015-12-15 | $37.26 | $88.20 | 3,423,400 | — | — |
| 2015-12-14 | $36.53 | $86.47 | 4,524,700 | — | — |
| 2015-12-11 | $36.84 | $87.20 | 3,339,600 | — | — |
| 2015-12-10 | $37.28 | $88.24 | 3,727,400 | — | — |
| 2015-12-09 | $36.77 | $87.04 | 2,123,700 | — | — |
| 2015-12-08 | $37.20 | $88.05 | 2,260,200 | — | — |
| 2015-12-07 | $37.73 | $89.31 | 3,592,500 | — | — |
| 2015-12-04 | $37.54 | $88.86 | 4,767,900 | — | — |
| 2015-12-03 | $36.87 | $87.27 | 6,117,100 | — | — |
| 2015-12-02 | $37.36 | $88.43 | 2,976,500 | — | — |
| 2015-12-01 | $37.94 | $89.53 | 3,693,900 | — | — |
| 2015-11-30 | $37.65 | $88.85 | 5,449,200 | — | — |
| 2015-11-27 | $37.68 | $88.92 | 1,737,200 | — | — |
| 2015-11-25 | $37.88 | $89.39 | 2,677,900 | — | — |
| 2015-11-24 | $38.04 | $89.77 | 6,299,500 | — | — |
| 2015-11-23 | $38.07 | $89.84 | 5,250,300 | — | — |
| 2015-11-20 | $38.31 | $90.41 | 6,891,900 | — | — |
| 2015-11-19 | $37.91 | $89.46 | 2,783,000 | — | — |
| 2015-11-18 | $38.07 | $89.84 | 3,950,400 | — | — |
| 2015-11-17 | $37.77 | $89.13 | 3,157,100 | — | — |
| 2015-11-16 | $37.93 | $89.51 | 3,842,300 | — | — |
| 2015-11-13 | $37.57 | $88.66 | 3,127,500 | — | — |
| 2015-11-12 | $37.46 | $88.40 | 2,826,100 | — | — |
| 2015-11-11 | $37.88 | $89.39 | 3,579,900 | — | — |
| 2015-11-10 | $37.98 | $89.63 | 3,779,100 | — | — |
| 2015-11-09 | $37.66 | $88.87 | 3,454,300 | — | — |
| 2015-11-06 | $37.97 | $89.60 | 2,964,400 | — | — |
| 2015-11-05 | $37.55 | $88.61 | 3,445,200 | — | — |
| 2015-11-04 | $37.57 | $88.66 | 5,725,000 | — | — |
| 2015-11-03 | $38.22 | $90.19 | 4,684,600 | — | — |
| 2015-11-02 | $37.77 | $89.13 | 3,848,400 | — | — |
| 2015-10-30 | $37.39 | $88.24 | 6,100,600 | — | — |
| 2015-10-29 | $37.59 | $88.71 | 6,967,200 | — | — |
| 2015-10-28 | $37.25 | $87.91 | 10,065,200 | — | — |
| 2015-10-27 | $36.64 | $86.47 | 5,736,100 | — | — |
| 2015-10-26 | $35.91 | $84.74 | 6,671,300 | — | — |
| 2015-10-23 | $35.40 | $83.54 | 4,959,200 | — | — |
| 2015-10-22 | $34.92 | $82.41 | 7,132,700 | — | — |
| 2015-10-21 | $35.60 | $84.01 | 12,740,800 | — | — |
| 2015-10-20 | $34.26 | $80.85 | 5,599,700 | — | — |
| 2015-10-19 | $34.02 | $80.28 | 4,482,500 | — | — |
| 2015-10-16 | $33.92 | $80.05 | 4,708,300 | — | — |
| 2015-10-15 | $33.70 | $79.53 | 4,024,800 | — | — |
| 2015-10-14 | $33.05 | $77.99 | 3,246,800 | — | — |
| 2015-10-13 | $33.10 | $78.11 | 6,068,300 | — | — |
| 2015-10-12 | $33.47 | $78.98 | 3,747,600 | — | — |
| 2015-10-09 | $33.21 | $78.37 | 4,960,200 | — | — |
| 2015-10-08 | $33.25 | $78.47 | 6,958,900 | — | — |
| 2015-10-07 | $32.91 | $77.66 | 7,084,700 | — | — |
| 2015-10-06 | $32.27 | $76.15 | 9,273,700 | — | — |
| 2015-10-05 | $33.30 | $78.58 | 7,007,100 | — | — |
| 2015-10-02 | $33.55 | $79.17 | 7,624,300 | — | — |
| 2015-10-01 | $32.73 | $77.24 | 5,616,100 | — | — |
| 2015-09-30 | $32.85 | $77.52 | 6,117,600 | — | — |
| 2015-09-29 | $32.69 | $77.14 | 9,033,800 | — | — |
| 2015-09-28 | $32.59 | $76.91 | 7,741,700 | — | — |
| 2015-09-25 | $34.45 | $81.30 | 3,936,200 | — | — |
| 2015-09-24 | $35.29 | $83.28 | 6,047,300 | — | — |
| 2015-09-23 | $35.76 | $84.39 | 4,406,300 | — | — |
| 2015-09-22 | $35.48 | $83.73 | 6,022,300 | — | — |
| 2015-09-21 | $35.95 | $84.84 | 4,207,200 | — | — |
| 2015-09-18 | $36.25 | $85.55 | 6,928,100 | — | — |
| 2015-09-17 | $36.35 | $85.78 | 3,351,200 | — | — |
| 2015-09-16 | $36.21 | $85.45 | 3,037,700 | — | — |
| 2015-09-15 | $36.25 | $85.55 | 3,137,800 | — | — |
| 2015-09-14 | $35.97 | $84.88 | 3,269,900 | — | — |
| 2015-09-11 | $36.02 | $85.00 | 3,885,200 | — | — |
| 2015-09-10 | $36.07 | $85.12 | 5,880,800 | — | — |
| 2015-09-09 | $36.31 | $85.69 | 4,296,900 | — | — |
| 2015-09-08 | $36.51 | $86.16 | 8,096,800 | — | — |
| 2015-09-04 | $36.14 | $85.29 | 8,565,000 | — | — |
| 2015-09-03 | $37.05 | $87.43 | 5,842,300 | — | — |
| 2015-09-02 | $37.40 | $88.26 | 3,414,100 | — | — |
| 2015-09-01 | $37.23 | $87.59 | 6,330,700 | — | — |
| 2015-08-31 | $38.45 | $90.46 | 4,810,100 | — | — |
| 2015-08-28 | $38.75 | $91.16 | 6,382,400 | — | — |
| 2015-08-27 | $38.59 | $90.79 | 9,217,800 | — | — |
| 2015-08-26 | $37.67 | $88.62 | 8,622,300 | — | — |
| 2015-08-25 | $36.97 | $86.97 | 10,118,100 | — | — |
| 2015-08-24 | $37.17 | $87.45 | 15,628,800 | — | — |
| 2015-08-21 | $38.28 | $90.06 | 15,192,700 | — | — |
| 2015-08-20 | $39.61 | $93.19 | 7,850,000 | — | — |
| 2015-08-19 | $40.14 | $94.43 | 6,773,900 | — | — |
| 2015-08-18 | $40.59 | $95.49 | 4,176,100 | — | — |
| 2015-08-17 | $40.76 | $95.89 | 6,676,300 | — | — |
| 2015-08-14 | $40.90 | $96.22 | 4,402,500 | — | — |
| 2015-08-13 | $40.82 | $96.03 | 4,966,900 | — | — |
| 2015-08-12 | $40.82 | $96.03 | 7,711,300 | — | — |
| 2015-08-11 | $41.76 | $98.24 | 6,935,500 | — | — |
| 2015-08-10 | $42.04 | $98.90 | 9,214,300 | — | — |
| 2015-08-07 | $41.88 | $98.53 | 11,530,500 | — | — |
| 2015-08-06 | $41.93 | $98.64 | 23,178,500 | — | — |
| 2015-08-05 | $42.13 | $99.11 | 40,376,600 | — | — |
| 2015-08-04 | $40.31 | $94.83 | 76,058,800 | — | — |
| 2015-08-03 | $39.51 | $92.95 | 6,949,200 | — | — |
| 2015-07-31 | $40.08 | $94.29 | 11,660,300 | — | — |
| 2015-07-30 | $40.01 | $94.13 | 14,504,000 | — | — |
| 2015-07-29 | $38.50 | $90.57 | 8,413,900 | — | — |
| 2015-07-28 | $38.09 | $89.61 | 8,299,900 | — | — |
| 2015-07-27 | $37.70 | $88.69 | 8,898,000 | — | — |
| 2015-07-24 | $37.64 | $88.55 | 6,612,600 | — | — |
| 2015-07-23 | $37.97 | $89.33 | 10,271,800 | — | — |
| 2015-07-22 | $37.71 | $88.72 | 8,715,400 | — | — |
| 2015-07-21 | $37.85 | $89.05 | 7,290,900 | — | — |
| 2015-07-20 | $37.66 | $88.60 | 12,162,900 | — | — |
| 2015-07-17 | $37.36 | $87.89 | 8,858,100 | — | — |
| 2015-07-16 | $37.77 | $88.86 | 8,280,700 | — | — |
| 2015-07-15 | $37.70 | $88.69 | 12,867,400 | — | — |
| 2015-07-14 | $37.73 | $88.76 | 11,631,000 | — | — |
| 2015-07-13 | $37.60 | $88.46 | 8,969,100 | — | — |
| 2015-07-10 | $37.61 | $88.48 | 10,109,600 | — | — |
| 2015-07-09 | $37.02 | $87.09 | 10,327,200 | — | — |
| 2015-07-08 | $36.50 | $85.87 | 7,799,300 | — | — |
| 2015-07-07 | $37.11 | $87.30 | 17,082,700 | — | — |
| 2015-07-06 | $38.04 | $89.49 | 17,521,500 | — | — |
| 2015-07-02 | $38.30 | $90.10 | 20,257,100 | — | — |
| 2015-07-01 | $38.86 | $91.42 | 24,435,200 | — | — |
| 2015-06-30 | $37.98 | $89.36 | 18,308,193 | — | — |
| 2015-06-29 | $38.38 | $90.28 | 12,327,336 | — | — |
| 2015-06-26 | $39.07 | $91.91 | 24,021,736 | — | — |
| 2015-06-25 | $39.29 | $92.44 | 17,348,664 | — | — |
| 2015-06-24 | $38.91 | $91.55 | 19,227,036 | — | — |
| 2015-06-23 | $38.39 | $90.31 | 12,088,742 | — | — |
| 2015-06-22 | $38.04 | $89.49 | 12,785,929 | — | — |
| 2015-06-19 | $37.70 | $88.70 | 14,188,219 | — | — |
| 2015-06-18 | $37.62 | $88.49 | 13,697,040 | — | — |
| 2015-06-17 | $37.02 | $87.09 | 11,603,639 | — | — |
| 2015-06-16 | $36.85 | $86.70 | 17,176,530 | — | — |
| 2015-06-15 | $36.90 | $86.82 | 11,330,066 | — | — |
| 2015-06-12 | $37.08 | $87.23 | 18,214,118 | — | — |
| 2015-06-11 | $37.08 | $87.23 | 23,528,532 | — | — |
| 2015-06-10 | $35.86 | $84.37 | 17,805,232 | — | — |
| 2015-06-09 | $34.81 | $81.89 | 9,781,417 | — | — |
| 2015-06-08 | $35.06 | $82.47 | 6,931,549 | — | — |
| 2015-06-05 | $35.32 | $83.09 | 7,974,660 | — | — |
| 2015-06-04 | $35.64 | $83.85 | 10,515,056 | — | — |
| 2015-06-03 | $35.80 | $84.21 | 12,395,821 | — | — |
| 2015-06-02 | $36.05 | $84.81 | 8,825,386 | — | — |
| 2015-06-01 | $36.04 | $84.79 | 8,751,930 | — | — |
| 2015-05-29 | $36.18 | $85.12 | 11,771,538 | — | — |
| 2015-05-28 | $36.47 | $85.81 | 8,872,331 | — | — |
| 2015-05-27 | $36.41 | $85.00 | 10,562,553 | — | — |
| 2015-05-26 | $36.51 | $85.23 | 6,649,508 | — | — |
| 2015-05-22 | $36.59 | $85.42 | 6,295,484 | — | — |
| 2015-05-21 | $36.69 | $85.64 | 9,988,898 | — | — |
| 2015-05-20 | $36.91 | $86.16 | 8,035,045 | — | — |
| 2015-05-19 | $37.20 | $86.83 | 9,495,326 | — | — |
| 2015-05-18 | $37.07 | $86.54 | 13,369,894 | — | — |
| 2015-05-15 | $37.68 | $87.95 | 6,252,772 | — | — |
| 2015-05-14 | $37.50 | $87.54 | 4,589,613 | — | — |
| 2015-05-13 | $36.99 | $86.35 | 5,204,323 | — | — |
| 2015-05-12 | $37.28 | $87.03 | 6,034,982 | — | — |
| 2015-05-11 | $37.63 | $87.83 | 5,230,281 | — | — |
| 2015-05-08 | $37.80 | $88.24 | 3,635,423 | — | — |
| 2015-05-07 | $37.66 | $87.91 | 4,856,006 | — | — |
| 2015-05-06 | $37.43 | $87.38 | 4,594,952 | — | — |
| 2015-05-05 | $37.83 | $88.31 | 4,530,517 | — | — |
| 2015-05-04 | $37.99 | $88.68 | 3,681,632 | — | — |
| 2015-05-01 | $37.71 | $88.04 | 3,735,941 | — | — |
| 2015-04-30 | $37.34 | $87.16 | 4,471,605 | — | — |
| 2015-04-29 | $37.89 | $88.44 | 3,677,582 | — | — |
| 2015-04-28 | $38.15 | $89.05 | 4,016,326 | — | — |
| 2015-04-27 | $38.22 | $89.23 | 5,341,846 | — | — |
| 2015-04-24 | $38.64 | $90.20 | 5,532,021 | — | — |
| 2015-04-23 | $38.84 | $90.67 | 8,504,131 | — | — |
| 2015-04-22 | $38.23 | $89.24 | 4,915,286 | — | — |
| 2015-04-21 | $38.05 | $88.82 | 7,221,875 | — | — |
| 2015-04-20 | $38.22 | $89.21 | 4,399,438 | — | — |
| 2015-04-17 | $37.97 | $88.64 | 4,423,187 | — | — |
| 2015-04-16 | $38.10 | $88.95 | 5,277,779 | — | — |
| 2015-04-15 | $38.13 | $89.01 | 5,051,336 | — | — |
| 2015-04-14 | $38.01 | $88.73 | 6,542,362 | — | — |
| 2015-04-13 | $37.95 | $88.59 | 5,710,782 | — | — |
| 2015-04-10 | $38.33 | $89.48 | 4,562,366 | — | — |
| 2015-04-09 | $38.10 | $88.95 | 6,593,910 | — | — |
| 2015-04-08 | $37.75 | $88.12 | 5,346,632 | — | — |
| 2015-04-07 | $37.66 | $87.92 | 5,838,363 | — | — |
| 2015-04-06 | $37.28 | $87.02 | 4,122,367 | — | — |
| 2015-04-02 | $36.94 | $86.22 | 4,774,634 | — | — |
| 2015-04-01 | $36.69 | $85.64 | 7,211,197 | — | — |
| 2015-03-31 | $37.21 | $86.86 | 5,482,130 | — | — |
| 2015-03-30 | $37.35 | $87.19 | 4,841,278 | — | — |
| 2015-03-27 | $37.24 | $86.92 | 3,893,163 | — | — |
| 2015-03-26 | $36.95 | $86.25 | 6,112,488 | — | — |
| 2015-03-25 | $37.01 | $86.40 | 6,207,852 | — | — |
| 2015-03-24 | $37.21 | $86.86 | 7,361,054 | — | — |
| 2015-03-23 | $37.39 | $87.29 | 7,451,448 | — | — |
| 2015-03-20 | $37.03 | $86.45 | 12,609,561 | — | — |
| 2015-03-19 | $36.93 | $86.20 | 8,700,198 | — | — |
| 2015-03-18 | $37.24 | $86.92 | 8,128,751 | — | — |
| 2015-03-17 | $37.19 | $86.82 | 6,266,028 | — | — |
| 2015-03-16 | $37.17 | $86.77 | 5,460,774 | — | — |
| 2015-03-13 | $36.59 | $85.41 | 7,141,423 | — | — |
| 2015-03-12 | $36.39 | $84.95 | 6,117,275 | — | — |
| 2015-03-11 | $36.40 | $84.97 | 6,679,332 | — | — |
| 2015-03-10 | $36.77 | $85.84 | 6,968,369 | — | — |
| 2015-03-09 | $36.77 | $85.84 | 5,373,327 | — | — |
| 2015-03-06 | $36.79 | $85.22 | 7,265,875 | — | — |
| 2015-03-05 | $37.59 | $87.08 | 3,744,594 | — | — |
| 2015-03-04 | $37.62 | $87.13 | 4,009,882 | — | — |
| 2015-03-03 | $37.71 | $87.35 | 4,455,772 | — | — |
| 2015-03-02 | $38.00 | $88.03 | 6,627,784 | — | — |
| 2015-02-27 | $37.56 | $87.01 | 6,061,124 | — | — |
| 2015-02-26 | $37.30 | $86.40 | 4,364,643 | — | — |
| 2015-02-25 | $37.40 | $86.64 | 5,560,556 | — | — |
| 2015-02-24 | $37.51 | $86.89 | 8,988,130 | — | — |
| 2015-02-23 | $37.28 | $86.37 | 7,395,665 | — | — |
| 2015-02-20 | $36.88 | $85.43 | 19,788,541 | — | — |
| 2015-02-19 | $36.62 | $84.83 | 10,845,147 | — | — |
| 2015-02-18 | $37.15 | $86.06 | 10,539,909 | — | — |
| 2015-02-17 | $37.91 | $87.81 | 5,919,551 | — | — |
| 2015-02-13 | $38.23 | $88.57 | 3,999,020 | — | — |
| 2015-02-12 | $38.07 | $88.18 | 3,860,761 | — | — |
| 2015-02-11 | $37.85 | $87.69 | 5,275,754 | — | — |
| 2015-02-10 | $38.15 | $88.37 | 3,660,644 | — | — |
| 2015-02-09 | $37.87 | $87.72 | 6,066,279 | — | — |
| 2015-02-06 | $38.55 | $89.30 | 5,213,896 | — | — |
| 2015-02-05 | $38.76 | $89.79 | 6,125,928 | — | — |
| 2015-02-04 | $38.06 | $88.16 | 4,705,964 | — | — |
| 2015-02-03 | $38.27 | $88.64 | 5,848,305 | — | — |
| 2015-02-02 | $38.32 | $88.76 | 5,441,996 | — | — |
| 2015-01-30 | $38.19 | $88.47 | 10,089,048 | — | — |
| 2015-01-29 | $38.77 | $89.81 | 9,036,917 | — | — |
| 2015-01-28 | $38.11 | $88.28 | 8,207,178 | — | — |
| 2015-01-27 | $38.38 | $88.91 | 5,441,812 | — | — |
| 2015-01-26 | $38.50 | $89.18 | 8,382,073 | — | — |
| 2015-01-23 | $38.80 | $89.88 | 3,247,156 | — | — |
| 2015-01-22 | $39.25 | $90.92 | 5,022,616 | — | — |
| 2015-01-21 | $38.76 | $89.79 | 5,576,205 | — | — |
| 2015-01-20 | $39.01 | $90.35 | 5,047,102 | — | — |
| 2015-01-16 | $39.11 | $90.61 | 4,149,246 | — | — |
| 2015-01-15 | $38.83 | $89.94 | 3,731,891 | — | — |
| 2015-01-14 | $38.96 | $90.25 | 4,985,428 | — | — |
| 2015-01-13 | $39.09 | $90.56 | 5,311,653 | — | — |
| 2015-01-12 | $39.50 | $91.50 | 4,674,299 | — | — |
| 2015-01-09 | $39.32 | $91.07 | 4,221,229 | — | — |
| 2015-01-08 | $39.82 | $92.23 | 5,669,175 | — | — |
| 2015-01-07 | $38.81 | $89.90 | 6,065,359 | — | — |
| 2015-01-06 | $38.63 | $89.47 | 6,930,076 | — | — |
| 2015-01-05 | $38.83 | $89.95 | 6,754,997 | — | — |
| 2015-01-02 | $39.82 | $92.24 | 3,964,594 | — | — |