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
- 1981-12-31 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 | $50.51 | $100.66 | 534,300 | — | — |
| 2015-12-30 | $51.21 | $102.06 | 1,043,900 | — | — |
| 2015-12-29 | $51.31 | $102.26 | 1,092,200 | — | — |
| 2015-12-28 | $49.87 | $99.39 | 385,200 | — | — |
| 2015-12-24 | $49.81 | $99.27 | 312,100 | — | — |
| 2015-12-23 | $49.72 | $99.09 | 540,900 | — | — |
| 2015-12-22 | $49.17 | $97.99 | 635,900 | — | — |
| 2015-12-21 | $48.64 | $96.93 | 812,300 | — | — |
| 2015-12-18 | $47.63 | $94.92 | 2,452,100 | — | — |
| 2015-12-17 | $48.96 | $97.57 | 1,174,100 | — | — |
| 2015-12-16 | $51.40 | $102.44 | 1,194,800 | — | — |
| 2015-12-15 | $50.25 | $100.14 | 850,400 | — | — |
| 2015-12-14 | $49.74 | $99.13 | 1,070,000 | — | — |
| 2015-12-11 | $49.95 | $99.55 | 617,000 | — | — |
| 2015-12-10 | $50.97 | $101.58 | 621,100 | — | — |
| 2015-12-09 | $51.18 | $102.00 | 696,800 | — | — |
| 2015-12-08 | $52.04 | $103.71 | 847,000 | — | — |
| 2015-12-07 | $51.98 | $103.59 | 805,300 | — | — |
| 2015-12-04 | $51.84 | $103.31 | 597,600 | — | — |
| 2015-12-03 | $51.39 | $102.42 | 778,700 | — | — |
| 2015-12-02 | $52.45 | $104.53 | 780,100 | — | — |
| 2015-12-01 | $53.21 | $106.04 | 1,184,600 | — | — |
| 2015-11-30 | $52.63 | $104.89 | 2,523,700 | — | — |
| 2015-11-27 | $55.40 | $110.41 | 251,500 | — | — |
| 2015-11-25 | $55.33 | $110.27 | 476,800 | — | — |
| 2015-11-24 | $54.96 | $109.53 | 533,200 | — | — |
| 2015-11-23 | $54.88 | $109.37 | 527,600 | — | — |
| 2015-11-20 | $54.66 | $108.93 | 664,900 | — | — |
| 2015-11-19 | $54.60 | $108.51 | 819,900 | — | — |
| 2015-11-18 | $54.26 | $107.84 | 581,200 | — | — |
| 2015-11-17 | $52.64 | $104.62 | 626,700 | — | — |
| 2015-11-16 | $53.41 | $106.15 | 758,000 | — | — |
| 2015-11-13 | $52.40 | $104.14 | 942,700 | — | — |
| 2015-11-12 | $53.35 | $106.03 | 695,900 | — | — |
| 2015-11-11 | $54.55 | $108.41 | 987,900 | — | — |
| 2015-11-10 | $55.49 | $110.28 | 1,147,300 | — | — |
| 2015-11-09 | $54.06 | $107.44 | 717,500 | — | — |
| 2015-11-06 | $54.96 | $109.23 | 518,200 | — | — |
| 2015-11-05 | $54.87 | $109.05 | 755,500 | — | — |
| 2015-11-04 | $53.77 | $106.86 | 1,060,200 | — | — |
| 2015-11-03 | $54.17 | $107.66 | 881,900 | — | — |
| 2015-11-02 | $55.11 | $109.53 | 1,201,200 | — | — |
| 2015-10-30 | $53.81 | $106.94 | 1,347,000 | — | — |
| 2015-10-29 | $53.64 | $106.61 | 1,854,700 | — | — |
| 2015-10-28 | $49.77 | $98.91 | 1,065,000 | — | — |
| 2015-10-27 | $48.98 | $97.34 | 761,100 | — | — |
| 2015-10-26 | $49.75 | $98.87 | 573,400 | — | — |
| 2015-10-23 | $49.32 | $98.02 | 1,079,800 | — | — |
| 2015-10-22 | $48.35 | $96.09 | 1,872,700 | — | — |
| 2015-10-21 | $48.68 | $96.75 | 1,426,800 | — | — |
| 2015-10-20 | $50.71 | $100.78 | 693,600 | — | — |
| 2015-10-19 | $51.31 | $101.98 | 730,500 | — | — |
| 2015-10-16 | $51.30 | $101.96 | 548,500 | — | — |
| 2015-10-15 | $50.60 | $100.56 | 731,700 | — | — |
| 2015-10-14 | $50.13 | $99.63 | 701,400 | — | — |
| 2015-10-13 | $50.06 | $99.49 | 539,700 | — | — |
| 2015-10-12 | $50.45 | $100.27 | 378,200 | — | — |
| 2015-10-09 | $50.66 | $100.68 | 560,100 | — | — |
| 2015-10-08 | $50.54 | $100.44 | 516,800 | — | — |
| 2015-10-07 | $50.03 | $99.43 | 686,400 | — | — |
| 2015-10-06 | $49.07 | $97.52 | 416,000 | — | — |
| 2015-10-05 | $49.16 | $97.70 | 856,500 | — | — |
| 2015-10-02 | $47.90 | $95.20 | 838,700 | — | — |
| 2015-10-01 | $47.27 | $93.95 | 792,700 | — | — |
| 2015-09-30 | $47.89 | $95.18 | 1,011,000 | — | — |
| 2015-09-29 | $46.95 | $93.31 | 893,100 | — | — |
| 2015-09-28 | $46.63 | $92.67 | 776,000 | — | — |
| 2015-09-25 | $48.14 | $95.67 | 905,100 | — | — |
| 2015-09-24 | $48.81 | $97.01 | 1,006,800 | — | — |
| 2015-09-23 | $49.14 | $97.66 | 582,800 | — | — |
| 2015-09-22 | $49.18 | $97.74 | 1,480,800 | — | — |
| 2015-09-21 | $49.63 | $98.64 | 824,500 | — | — |
| 2015-09-18 | $48.58 | $96.55 | 1,254,100 | — | — |
| 2015-09-17 | $50.08 | $99.53 | 885,300 | — | — |
| 2015-09-16 | $50.23 | $99.83 | 728,900 | — | — |
| 2015-09-15 | $49.11 | $97.60 | 754,400 | — | — |
| 2015-09-14 | $47.55 | $94.50 | 575,300 | — | — |
| 2015-09-11 | $48.19 | $95.77 | 608,900 | — | — |
| 2015-09-10 | $48.31 | $96.01 | 609,800 | — | — |
| 2015-09-09 | $48.33 | $96.05 | 555,200 | — | — |
| 2015-09-08 | $49.22 | $97.82 | 823,800 | — | — |
| 2015-09-04 | $47.58 | $94.56 | 778,400 | — | — |
| 2015-09-03 | $48.70 | $96.79 | 519,800 | — | — |
| 2015-09-02 | $48.30 | $95.99 | 719,900 | — | — |
| 2015-09-01 | $47.68 | $94.76 | 960,200 | — | — |
| 2015-08-31 | $49.71 | $98.80 | 582,300 | — | — |
| 2015-08-28 | $49.80 | $98.97 | 682,000 | — | — |
| 2015-08-27 | $49.34 | $98.06 | 781,200 | — | — |
| 2015-08-26 | $47.80 | $95.00 | 1,323,000 | — | — |
| 2015-08-25 | $46.50 | $92.42 | 1,353,900 | — | — |
| 2015-08-24 | $47.59 | $94.58 | 1,311,700 | — | — |
| 2015-08-21 | $50.18 | $99.73 | 866,700 | — | — |
| 2015-08-20 | $51.80 | $102.70 | 667,700 | — | — |
| 2015-08-19 | $53.17 | $105.42 | 942,700 | — | — |
| 2015-08-18 | $54.13 | $107.32 | 1,004,200 | — | — |
| 2015-08-17 | $55.27 | $109.58 | 896,100 | — | — |
| 2015-08-14 | $54.11 | $107.28 | 622,800 | — | — |
| 2015-08-13 | $53.22 | $105.52 | 497,400 | — | — |
| 2015-08-12 | $52.89 | $104.86 | 626,400 | — | — |
| 2015-08-11 | $53.49 | $106.05 | 669,600 | — | — |
| 2015-08-10 | $53.62 | $106.31 | 719,000 | — | — |
| 2015-08-07 | $52.29 | $103.67 | 538,500 | — | — |
| 2015-08-06 | $52.28 | $103.65 | 857,400 | — | — |
| 2015-08-05 | $53.12 | $105.32 | 977,200 | — | — |
| 2015-08-04 | $52.34 | $103.77 | 762,500 | — | — |
| 2015-08-03 | $52.37 | $103.83 | 685,000 | — | — |
| 2015-07-31 | $53.09 | $105.26 | 1,860,100 | — | — |
| 2015-07-30 | $51.92 | $102.94 | 1,504,000 | — | — |
| 2015-07-29 | $53.08 | $105.24 | 1,087,200 | — | — |
| 2015-07-28 | $51.63 | $102.36 | 875,200 | — | — |
| 2015-07-27 | $51.15 | $101.41 | 801,000 | — | — |
| 2015-07-24 | $51.98 | $103.06 | 560,800 | — | — |
| 2015-07-23 | $52.53 | $104.15 | 600,000 | — | — |
| 2015-07-22 | $53.12 | $105.32 | 773,800 | — | — |
| 2015-07-21 | $53.05 | $105.18 | 619,600 | — | — |
| 2015-07-20 | $52.45 | $103.99 | 544,300 | — | — |
| 2015-07-17 | $52.77 | $104.62 | 597,700 | — | — |
| 2015-07-16 | $53.51 | $106.09 | 712,400 | — | — |
| 2015-07-15 | $53.08 | $105.24 | 830,500 | — | — |
| 2015-07-14 | $54.22 | $107.50 | 1,196,500 | — | — |
| 2015-07-13 | $53.53 | $106.13 | 1,202,900 | — | — |
| 2015-07-10 | $52.98 | $105.04 | 850,200 | — | — |
| 2015-07-09 | $52.50 | $104.09 | 1,272,000 | — | — |
| 2015-07-08 | $51.08 | $101.27 | 692,400 | — | — |
| 2015-07-07 | $51.14 | $101.39 | 733,800 | — | — |
| 2015-07-06 | $50.66 | $100.44 | 1,081,000 | — | — |
| 2015-07-02 | $50.78 | $100.68 | 723,800 | — | — |
| 2015-07-01 | $50.77 | $100.66 | 1,075,500 | — | — |
| 2015-06-30 | $50.86 | $100.84 | 883,200 | — | — |
| 2015-06-29 | $50.36 | $99.85 | 1,167,400 | — | — |
| 2015-06-26 | $51.97 | $103.04 | 7,001,400 | — | — |
| 2015-06-25 | $52.18 | $103.45 | 953,500 | — | — |
| 2015-06-24 | $52.23 | $103.55 | 924,500 | — | — |
| 2015-06-23 | $52.72 | $104.52 | 942,700 | — | — |
| 2015-06-22 | $52.64 | $104.37 | 832,400 | — | — |
| 2015-06-19 | $52.56 | $104.21 | 1,515,200 | — | — |
| 2015-06-18 | $53.74 | $106.55 | 1,197,200 | — | — |
| 2015-06-17 | $53.01 | $105.10 | 1,247,700 | — | — |
| 2015-06-16 | $52.03 | $103.16 | 981,600 | — | — |
| 2015-06-15 | $52.24 | $103.57 | 611,700 | — | — |
| 2015-06-12 | $52.49 | $104.07 | 529,900 | — | — |
| 2015-06-11 | $52.87 | $104.82 | 583,800 | — | — |
| 2015-06-10 | $52.39 | $103.87 | 1,001,300 | — | — |
| 2015-06-09 | $51.31 | $101.73 | 542,300 | — | — |
| 2015-06-08 | $50.98 | $101.07 | 309,500 | — | — |
| 2015-06-05 | $51.32 | $101.75 | 477,100 | — | — |
| 2015-06-04 | $50.65 | $100.42 | 694,300 | — | — |
| 2015-06-03 | $51.47 | $102.05 | 658,500 | — | — |
| 2015-06-02 | $50.75 | $100.62 | 541,000 | — | — |
| 2015-06-01 | $51.09 | $101.29 | 574,800 | — | — |
| 2015-05-29 | $51.04 | $101.19 | 779,800 | — | — |
| 2015-05-28 | $51.41 | $101.93 | 1,349,400 | — | — |
| 2015-05-27 | $51.62 | $102.34 | 893,500 | — | — |
| 2015-05-26 | $51.90 | $102.90 | 680,200 | — | — |
| 2015-05-22 | $52.90 | $104.88 | 397,900 | — | — |
| 2015-05-21 | $53.06 | $105.20 | 570,800 | — | — |
| 2015-05-20 | $53.04 | $104.91 | 628,200 | — | — |
| 2015-05-19 | $52.97 | $104.77 | 586,900 | — | — |
| 2015-05-18 | $53.40 | $105.62 | 907,100 | — | — |
| 2015-05-15 | $52.83 | $104.50 | 738,900 | — | — |
| 2015-05-14 | $53.13 | $105.09 | 1,261,900 | — | — |
| 2015-05-13 | $51.93 | $102.72 | 755,000 | — | — |
| 2015-05-12 | $51.99 | $102.83 | 492,300 | — | — |
| 2015-05-11 | $52.42 | $103.68 | 1,372,500 | — | — |
| 2015-05-08 | $51.91 | $102.68 | 1,200,500 | — | — |
| 2015-05-07 | $51.01 | $100.90 | 737,900 | — | — |
| 2015-05-06 | $50.67 | $100.22 | 925,000 | — | — |
| 2015-05-05 | $50.37 | $99.63 | 1,322,100 | — | — |
| 2015-05-04 | $51.34 | $101.55 | 1,458,700 | — | — |
| 2015-05-01 | $50.72 | $100.32 | 1,437,200 | — | — |
| 2015-04-30 | $50.04 | $98.98 | 2,197,600 | — | — |
| 2015-04-29 | $51.18 | $101.23 | 4,154,600 | — | — |
| 2015-04-28 | $55.10 | $108.99 | 1,557,600 | — | — |
| 2015-04-27 | $55.30 | $109.38 | 1,224,200 | — | — |
| 2015-04-24 | $55.27 | $109.32 | 942,000 | — | — |
| 2015-04-23 | $54.49 | $107.78 | 861,700 | — | — |
| 2015-04-22 | $54.01 | $106.83 | 670,200 | — | — |
| 2015-04-21 | $53.88 | $106.57 | 965,700 | — | — |
| 2015-04-20 | $54.67 | $108.14 | 754,900 | — | — |
| 2015-04-17 | $54.35 | $107.50 | 1,080,400 | — | — |
| 2015-04-16 | $54.42 | $107.64 | 1,143,400 | — | — |
| 2015-04-15 | $52.67 | $104.18 | 792,600 | — | — |
| 2015-04-14 | $51.79 | $102.44 | 696,400 | — | — |
| 2015-04-13 | $52.20 | $103.25 | 536,500 | — | — |
| 2015-04-10 | $52.26 | $103.37 | 559,400 | — | — |
| 2015-04-09 | $52.19 | $103.23 | 956,600 | — | — |
| 2015-04-08 | $52.22 | $103.29 | 1,019,500 | — | — |
| 2015-04-07 | $51.70 | $102.26 | 872,300 | — | — |
| 2015-04-06 | $51.69 | $102.24 | 693,500 | — | — |
| 2015-04-02 | $51.34 | $101.55 | 577,600 | — | — |
| 2015-04-01 | $51.11 | $101.09 | 731,200 | — | — |
| 2015-03-31 | $51.45 | $101.77 | 1,083,800 | — | — |
| 2015-03-30 | $51.92 | $102.70 | 636,500 | — | — |
| 2015-03-27 | $51.20 | $101.27 | 729,900 | — | — |
| 2015-03-26 | $50.90 | $100.68 | 678,800 | — | — |
| 2015-03-25 | $51.58 | $102.02 | 814,200 | — | — |
| 2015-03-24 | $52.02 | $102.89 | 1,149,300 | — | — |
| 2015-03-23 | $52.02 | $102.89 | 1,045,200 | — | — |
| 2015-03-20 | $51.25 | $101.37 | 1,582,300 | — | — |
| 2015-03-19 | $51.10 | $101.07 | 1,261,000 | — | — |
| 2015-03-18 | $52.29 | $103.43 | 858,600 | — | — |
| 2015-03-17 | $52.21 | $103.27 | 734,900 | — | — |
| 2015-03-16 | $52.62 | $104.08 | 528,100 | — | — |
| 2015-03-13 | $52.16 | $103.17 | 876,500 | — | — |
| 2015-03-12 | $52.34 | $103.53 | 997,800 | — | — |
| 2015-03-11 | $51.58 | $102.02 | 725,600 | — | — |
| 2015-03-10 | $51.71 | $102.28 | 802,000 | — | — |
| 2015-03-09 | $52.67 | $104.18 | 1,080,700 | — | — |
| 2015-03-06 | $51.60 | $102.06 | 972,600 | — | — |
| 2015-03-05 | $53.01 | $104.85 | 900,700 | — | — |
| 2015-03-04 | $53.74 | $106.30 | 1,068,500 | — | — |
| 2015-03-03 | $54.79 | $108.37 | 944,500 | — | — |
| 2015-03-02 | $55.97 | $110.71 | 1,038,100 | — | — |
| 2015-02-27 | $54.24 | $107.28 | 579,000 | — | — |
| 2015-02-26 | $54.79 | $108.37 | 444,000 | — | — |
| 2015-02-25 | $54.70 | $108.19 | 601,900 | — | — |
| 2015-02-24 | $54.94 | $108.67 | 431,100 | — | — |
| 2015-02-23 | $55.00 | $108.79 | 514,600 | — | — |
| 2015-02-20 | $54.96 | $108.71 | 1,328,800 | — | — |
| 2015-02-19 | $54.84 | $108.22 | 637,400 | — | — |
| 2015-02-18 | $55.52 | $109.57 | 743,700 | — | — |
| 2015-02-17 | $56.39 | $111.28 | 1,191,600 | — | — |
| 2015-02-13 | $55.30 | $109.13 | 992,200 | — | — |
| 2015-02-12 | $54.69 | $107.93 | 1,108,800 | — | — |
| 2015-02-11 | $53.87 | $106.31 | 745,100 | — | — |
| 2015-02-10 | $54.08 | $106.72 | 1,306,400 | — | — |
| 2015-02-09 | $54.30 | $107.16 | 664,700 | — | — |
| 2015-02-06 | $54.60 | $107.75 | 1,351,300 | — | — |
| 2015-02-05 | $54.50 | $107.55 | 856,900 | — | — |
| 2015-02-04 | $54.28 | $107.12 | 1,152,000 | — | — |
| 2015-02-03 | $54.94 | $108.42 | 1,435,700 | — | — |
| 2015-02-02 | $53.98 | $106.53 | 1,183,700 | — | — |
| 2015-01-30 | $54.28 | $107.12 | 1,785,700 | — | — |
| 2015-01-29 | $55.73 | $109.98 | 3,125,200 | — | — |
| 2015-01-28 | $51.58 | $101.79 | 954,600 | — | — |
| 2015-01-27 | $52.08 | $102.78 | 820,800 | — | — |
| 2015-01-26 | $52.45 | $103.51 | 1,301,900 | — | — |
| 2015-01-23 | $51.72 | $102.07 | 1,372,800 | — | — |
| 2015-01-22 | $52.17 | $102.96 | 1,967,500 | — | — |
| 2015-01-21 | $51.98 | $102.58 | 1,013,800 | — | — |
| 2015-01-20 | $52.08 | $102.78 | 894,000 | — | — |
| 2015-01-16 | $52.15 | $102.92 | 758,400 | — | — |
| 2015-01-15 | $51.29 | $101.22 | 920,500 | — | — |
| 2015-01-14 | $52.77 | $104.14 | 879,700 | — | — |
| 2015-01-13 | $53.12 | $104.83 | 2,066,900 | — | — |
| 2015-01-12 | $52.96 | $104.51 | 966,200 | — | — |
| 2015-01-09 | $53.67 | $105.92 | 1,499,200 | — | — |
| 2015-01-08 | $54.21 | $106.98 | 3,216,600 | — | — |
| 2015-01-07 | $51.51 | $101.65 | 941,200 | — | — |
| 2015-01-06 | $50.21 | $99.09 | 2,121,500 | — | — |
| 2015-01-05 | $50.66 | $99.98 | 874,200 | — | — |
| 2015-01-02 | $51.04 | $100.73 | 827,200 | — | — |