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
- 1982-11-15 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 | $38.62 | $822.67 | 661,200 | — | — |
| 2015-12-30 | $39.08 | $832.47 | 693,800 | — | — |
| 2015-12-29 | $39.64 | $844.40 | 1,135,000 | — | — |
| 2015-12-28 | $38.76 | $825.66 | 540,300 | — | — |
| 2015-12-24 | $38.96 | $829.92 | 325,300 | — | — |
| 2015-12-23 | $39.09 | $832.68 | 1,024,600 | — | — |
| 2015-12-22 | $38.64 | $823.10 | 1,067,500 | — | — |
| 2015-12-21 | $38.36 | $817.13 | 1,250,100 | — | — |
| 2015-12-18 | $38.25 | $814.79 | 1,849,000 | — | — |
| 2015-12-17 | $38.34 | $816.71 | 1,809,400 | — | — |
| 2015-12-16 | $39.81 | $848.02 | 2,371,900 | — | — |
| 2015-12-15 | $39.77 | $847.17 | 984,000 | — | — |
| 2015-12-14 | $39.74 | $846.53 | 1,197,900 | — | — |
| 2015-12-11 | $39.29 | $836.95 | 1,268,000 | — | — |
| 2015-12-10 | $40.71 | $857.03 | 1,086,300 | — | — |
| 2015-12-09 | $41.05 | $864.19 | 844,300 | — | — |
| 2015-12-08 | $41.04 | $863.98 | 983,400 | — | — |
| 2015-12-07 | $41.91 | $882.30 | 898,900 | — | — |
| 2015-12-04 | $42.60 | $896.82 | 776,600 | — | — |
| 2015-12-03 | $42.67 | $898.29 | 737,300 | — | — |
| 2015-12-02 | $43.07 | $906.72 | 792,400 | — | — |
| 2015-12-01 | $43.18 | $909.03 | 883,100 | — | — |
| 2015-11-30 | $43.06 | $906.51 | 807,800 | — | — |
| 2015-11-27 | $42.77 | $900.40 | 454,300 | — | — |
| 2015-11-25 | $42.82 | $901.45 | 658,500 | — | — |
| 2015-11-24 | $42.45 | $893.66 | 988,100 | — | — |
| 2015-11-23 | $43.38 | $913.24 | 698,600 | — | — |
| 2015-11-20 | $43.86 | $923.35 | 647,900 | — | — |
| 2015-11-19 | $43.92 | $924.61 | 654,100 | — | — |
| 2015-11-18 | $43.42 | $914.08 | 828,400 | — | — |
| 2015-11-17 | $43.13 | $907.98 | 803,400 | — | — |
| 2015-11-16 | $43.05 | $906.29 | 707,100 | — | — |
| 2015-11-13 | $42.15 | $887.35 | 659,400 | — | — |
| 2015-11-12 | $42.67 | $898.29 | 650,300 | — | — |
| 2015-11-11 | $43.17 | $908.82 | 841,100 | — | — |
| 2015-11-10 | $43.01 | $905.45 | 709,500 | — | — |
| 2015-11-09 | $42.97 | $904.61 | 1,154,700 | — | — |
| 2015-11-06 | $42.71 | $899.14 | 1,146,500 | — | — |
| 2015-11-05 | $42.91 | $903.35 | 1,129,400 | — | — |
| 2015-11-04 | $42.75 | $899.98 | 905,300 | — | — |
| 2015-11-03 | $43.20 | $909.45 | 1,014,100 | — | — |
| 2015-11-02 | $43.28 | $911.14 | 887,400 | — | — |
| 2015-10-30 | $43.21 | $909.66 | 881,700 | — | — |
| 2015-10-29 | $43.64 | $918.72 | 661,500 | — | — |
| 2015-10-28 | $43.71 | $920.19 | 1,025,500 | — | — |
| 2015-10-27 | $43.50 | $915.77 | 1,033,300 | — | — |
| 2015-10-26 | $44.41 | $934.93 | 681,100 | — | — |
| 2015-10-23 | $44.63 | $939.56 | 996,400 | — | — |
| 2015-10-22 | $45.05 | $948.40 | 1,021,700 | — | — |
| 2015-10-21 | $44.29 | $932.40 | 804,200 | — | — |
| 2015-10-20 | $44.33 | $933.24 | 861,400 | — | — |
| 2015-10-19 | $43.87 | $923.56 | 584,200 | — | — |
| 2015-10-16 | $44.12 | $928.82 | 757,900 | — | — |
| 2015-10-15 | $43.84 | $922.93 | 731,200 | — | — |
| 2015-10-14 | $43.34 | $912.40 | 843,700 | — | — |
| 2015-10-13 | $42.97 | $904.61 | 598,600 | — | — |
| 2015-10-12 | $43.01 | $905.45 | 507,200 | — | — |
| 2015-10-09 | $42.93 | $903.77 | 809,300 | — | — |
| 2015-10-08 | $42.85 | $902.08 | 739,500 | — | — |
| 2015-10-07 | $42.33 | $891.14 | 973,800 | — | — |
| 2015-10-06 | $42.37 | $891.98 | 768,900 | — | — |
| 2015-10-05 | $42.79 | $900.82 | 1,094,000 | — | — |
| 2015-10-02 | $41.90 | $882.08 | 1,053,500 | — | — |
| 2015-10-01 | $41.20 | $867.35 | 975,500 | — | — |
| 2015-09-30 | $40.96 | $862.30 | 964,400 | — | — |
| 2015-09-29 | $40.52 | $853.03 | 813,100 | — | — |
| 2015-09-28 | $40.32 | $848.82 | 869,200 | — | — |
| 2015-09-25 | $40.75 | $857.87 | 673,500 | — | — |
| 2015-09-24 | $40.45 | $851.56 | 736,500 | — | — |
| 2015-09-23 | $40.41 | $850.72 | 540,000 | — | — |
| 2015-09-22 | $40.53 | $853.24 | 857,900 | — | — |
| 2015-09-21 | $41.44 | $872.40 | 1,262,800 | — | — |
| 2015-09-18 | $40.89 | $860.82 | 1,623,000 | — | — |
| 2015-09-17 | $40.86 | $860.19 | 1,081,400 | — | — |
| 2015-09-16 | $40.87 | $860.40 | 992,100 | — | — |
| 2015-09-15 | $40.33 | $849.03 | 1,113,400 | — | — |
| 2015-09-14 | $40.01 | $842.30 | 858,200 | — | — |
| 2015-09-11 | $40.16 | $845.45 | 1,165,400 | — | — |
| 2015-09-10 | $40.91 | $850.93 | 1,767,200 | — | — |
| 2015-09-09 | $41.04 | $853.63 | 801,500 | — | — |
| 2015-09-08 | $41.34 | $859.87 | 1,046,400 | — | — |
| 2015-09-04 | $40.38 | $839.90 | 981,400 | — | — |
| 2015-09-03 | $40.81 | $848.85 | 1,175,400 | — | — |
| 2015-09-02 | $39.85 | $828.88 | 1,267,700 | — | — |
| 2015-09-01 | $39.32 | $817.86 | 1,167,600 | — | — |
| 2015-08-31 | $40.44 | $841.15 | 798,900 | — | — |
| 2015-08-28 | $40.37 | $839.70 | 866,100 | — | — |
| 2015-08-27 | $40.54 | $843.23 | 1,128,300 | — | — |
| 2015-08-26 | $39.49 | $821.39 | 1,255,600 | — | — |
| 2015-08-25 | $39.18 | $814.94 | 1,789,200 | — | — |
| 2015-08-24 | $39.41 | $819.73 | 1,795,600 | — | — |
| 2015-08-21 | $41.48 | $862.78 | 1,589,200 | — | — |
| 2015-08-20 | $41.18 | $856.54 | 681,200 | — | — |
| 2015-08-19 | $41.51 | $863.41 | 658,000 | — | — |
| 2015-08-18 | $41.43 | $861.74 | 834,300 | — | — |
| 2015-08-17 | $41.25 | $858.00 | 849,400 | — | — |
| 2015-08-14 | $41.06 | $854.05 | 683,600 | — | — |
| 2015-08-13 | $40.96 | $851.97 | 609,600 | — | — |
| 2015-08-12 | $41.16 | $856.13 | 628,200 | — | — |
| 2015-08-11 | $40.88 | $850.30 | 883,200 | — | — |
| 2015-08-10 | $41.54 | $864.03 | 620,500 | — | — |
| 2015-08-07 | $41.23 | $857.58 | 770,300 | — | — |
| 2015-08-06 | $41.37 | $860.50 | 1,276,900 | — | — |
| 2015-08-05 | $41.07 | $854.26 | 842,100 | — | — |
| 2015-08-04 | $40.85 | $849.68 | 789,000 | — | — |
| 2015-08-03 | $41.08 | $854.46 | 548,700 | — | — |
| 2015-07-31 | $41.14 | $855.71 | 841,500 | — | — |
| 2015-07-30 | $41.06 | $854.05 | 711,400 | — | — |
| 2015-07-29 | $41.01 | $853.01 | 870,500 | — | — |
| 2015-07-28 | $40.81 | $848.85 | 1,032,000 | — | — |
| 2015-07-27 | $40.59 | $844.27 | 871,500 | — | — |
| 2015-07-24 | $40.89 | $850.51 | 1,336,800 | — | — |
| 2015-07-23 | $40.03 | $832.62 | 2,444,500 | — | — |
| 2015-07-22 | $40.52 | $842.82 | 2,259,800 | — | — |
| 2015-07-21 | $41.33 | $859.66 | 1,912,400 | — | — |
| 2015-07-20 | $41.93 | $872.14 | 1,947,100 | — | — |
| 2015-07-17 | $42.60 | $886.08 | 639,900 | — | — |
| 2015-07-16 | $42.51 | $884.21 | 880,500 | — | — |
| 2015-07-15 | $42.33 | $880.46 | 845,800 | — | — |
| 2015-07-14 | $42.55 | $885.04 | 848,600 | — | — |
| 2015-07-13 | $42.39 | $881.71 | 726,000 | — | — |
| 2015-07-10 | $42.07 | $875.06 | 944,900 | — | — |
| 2015-07-09 | $41.34 | $859.87 | 962,200 | — | — |
| 2015-07-08 | $41.54 | $864.03 | 1,181,900 | — | — |
| 2015-07-07 | $42.10 | $875.68 | 1,016,200 | — | — |
| 2015-07-06 | $42.53 | $884.62 | 800,700 | — | — |
| 2015-07-02 | $42.79 | $890.03 | 762,500 | — | — |
| 2015-07-01 | $42.95 | $893.36 | 546,500 | — | — |
| 2015-06-30 | $42.50 | $884.00 | 1,603,400 | — | — |
| 2015-06-29 | $42.75 | $889.20 | 1,484,400 | — | — |
| 2015-06-26 | $44.02 | $915.62 | 848,700 | — | — |
| 2015-06-25 | $44.20 | $919.36 | 1,157,500 | — | — |
| 2015-06-24 | $43.55 | $905.84 | 779,500 | — | — |
| 2015-06-23 | $43.54 | $905.63 | 877,300 | — | — |
| 2015-06-22 | $43.40 | $902.72 | 929,400 | — | — |
| 2015-06-19 | $42.92 | $892.74 | 1,012,900 | — | — |
| 2015-06-18 | $43.36 | $901.89 | 876,100 | — | — |
| 2015-06-17 | $43.31 | $900.85 | 766,600 | — | — |
| 2015-06-16 | $43.25 | $899.60 | 762,100 | — | — |
| 2015-06-15 | $43.34 | $901.47 | 1,053,600 | — | — |
| 2015-06-12 | $43.31 | $900.85 | 1,775,300 | — | — |
| 2015-06-11 | $43.59 | $906.67 | 763,900 | — | — |
| 2015-06-10 | $44.44 | $913.33 | 828,400 | — | — |
| 2015-06-09 | $44.03 | $904.90 | 608,600 | — | — |
| 2015-06-08 | $43.88 | $901.82 | 688,900 | — | — |
| 2015-06-05 | $44.07 | $905.72 | 930,600 | — | — |
| 2015-06-04 | $44.14 | $907.16 | 929,300 | — | — |
| 2015-06-03 | $44.43 | $913.12 | 819,700 | — | — |
| 2015-06-02 | $44.06 | $905.52 | 702,000 | — | — |
| 2015-06-01 | $43.58 | $895.65 | 607,100 | — | — |
| 2015-05-29 | $43.79 | $899.97 | 912,200 | — | — |
| 2015-05-28 | $43.97 | $903.67 | 639,400 | — | — |
| 2015-05-27 | $43.72 | $898.53 | 791,900 | — | — |
| 2015-05-26 | $43.52 | $894.42 | 781,500 | — | — |
| 2015-05-22 | $43.68 | $897.71 | 741,500 | — | — |
| 2015-05-21 | $43.89 | $902.02 | 885,900 | — | — |
| 2015-05-20 | $43.82 | $900.59 | 853,500 | — | — |
| 2015-05-19 | $43.63 | $896.68 | 1,510,600 | — | — |
| 2015-05-18 | $44.26 | $909.63 | 320,200 | — | — |
| 2015-05-15 | $44.50 | $914.56 | 520,300 | — | — |
| 2015-05-14 | $44.37 | $911.89 | 678,300 | — | — |
| 2015-05-13 | $44.19 | $908.19 | 564,300 | — | — |
| 2015-05-12 | $44.11 | $906.55 | 1,462,900 | — | — |
| 2015-05-11 | $44.23 | $909.01 | 1,239,600 | — | — |
| 2015-05-08 | $44.28 | $910.04 | 1,135,100 | — | — |
| 2015-05-07 | $44.01 | $904.49 | 983,300 | — | — |
| 2015-05-06 | $44.28 | $910.04 | 1,008,200 | — | — |
| 2015-05-05 | $44.17 | $907.78 | 746,200 | — | — |
| 2015-05-04 | $44.49 | $914.36 | 938,900 | — | — |
| 2015-05-01 | $44.33 | $911.07 | 721,500 | — | — |
| 2015-04-30 | $44.11 | $906.55 | 1,367,200 | — | — |
| 2015-04-29 | $45.07 | $926.28 | 708,000 | — | — |
| 2015-04-28 | $45.20 | $928.95 | 566,100 | — | — |
| 2015-04-27 | $45.08 | $926.48 | 810,900 | — | — |
| 2015-04-24 | $44.92 | $923.19 | 481,600 | — | — |
| 2015-04-23 | $44.95 | $923.81 | 753,800 | — | — |
| 2015-04-22 | $44.51 | $914.77 | 539,600 | — | — |
| 2015-04-21 | $44.21 | $908.60 | 656,200 | — | — |
| 2015-04-20 | $44.14 | $907.16 | 694,800 | — | — |
| 2015-04-17 | $44.12 | $906.75 | 930,300 | — | — |
| 2015-04-16 | $44.30 | $910.45 | 754,200 | — | — |
| 2015-04-15 | $44.47 | $913.94 | 946,500 | — | — |
| 2015-04-14 | $44.44 | $913.33 | 921,100 | — | — |
| 2015-04-13 | $43.92 | $902.64 | 653,800 | — | — |
| 2015-04-10 | $43.67 | $897.50 | 420,900 | — | — |
| 2015-04-09 | $43.40 | $891.95 | 793,400 | — | — |
| 2015-04-08 | $43.51 | $894.21 | 696,300 | — | — |
| 2015-04-07 | $43.18 | $887.43 | 547,400 | — | — |
| 2015-04-06 | $43.02 | $884.14 | 774,500 | — | — |
| 2015-04-02 | $42.90 | $881.68 | 697,700 | — | — |
| 2015-04-01 | $42.32 | $869.76 | 748,800 | — | — |
| 2015-03-31 | $42.36 | $870.58 | 1,070,800 | — | — |
| 2015-03-30 | $42.60 | $875.51 | 789,900 | — | — |
| 2015-03-27 | $42.73 | $878.18 | 744,400 | — | — |
| 2015-03-26 | $42.75 | $878.59 | 844,300 | — | — |
| 2015-03-25 | $42.84 | $880.44 | 965,600 | — | — |
| 2015-03-24 | $43.29 | $889.69 | 1,121,000 | — | — |
| 2015-03-23 | $42.55 | $874.48 | 1,000,700 | — | — |
| 2015-03-20 | $42.17 | $866.67 | 1,218,100 | — | — |
| 2015-03-19 | $42.05 | $864.21 | 790,800 | — | — |
| 2015-03-18 | $42.59 | $875.31 | 1,089,800 | — | — |
| 2015-03-17 | $42.12 | $865.65 | 1,246,700 | — | — |
| 2015-03-16 | $41.80 | $859.07 | 1,144,900 | — | — |
| 2015-03-13 | $41.51 | $853.11 | 1,195,700 | — | — |
| 2015-03-12 | $41.79 | $858.86 | 920,300 | — | — |
| 2015-03-11 | $41.81 | $848.79 | 1,164,300 | — | — |
| 2015-03-10 | $42.01 | $852.85 | 1,279,500 | — | — |
| 2015-03-09 | $42.65 | $865.85 | 1,096,400 | — | — |
| 2015-03-06 | $43.03 | $873.56 | 1,072,600 | — | — |
| 2015-03-05 | $44.08 | $894.88 | 909,000 | — | — |
| 2015-03-04 | $44.41 | $901.58 | 1,437,000 | — | — |
| 2015-03-03 | $43.67 | $886.55 | 914,300 | — | — |
| 2015-03-02 | $43.65 | $886.15 | 1,092,500 | — | — |
| 2015-02-27 | $43.81 | $889.40 | 2,609,200 | — | — |
| 2015-02-26 | $43.96 | $892.44 | 878,000 | — | — |
| 2015-02-25 | $44.20 | $897.31 | 834,200 | — | — |
| 2015-02-24 | $44.20 | $897.31 | 973,500 | — | — |
| 2015-02-23 | $44.42 | $901.78 | 969,300 | — | — |
| 2015-02-20 | $44.59 | $905.23 | 890,100 | — | — |
| 2015-02-19 | $44.27 | $898.74 | 969,100 | — | — |
| 2015-02-18 | $44.77 | $908.89 | 1,081,800 | — | — |
| 2015-02-17 | $44.93 | $912.13 | 915,700 | — | — |
| 2015-02-13 | $44.74 | $908.28 | 796,300 | — | — |
| 2015-02-12 | $44.60 | $905.43 | 1,784,600 | — | — |
| 2015-02-11 | $44.38 | $900.97 | 1,745,400 | — | — |
| 2015-02-10 | $44.32 | $899.75 | 2,535,900 | — | — |
| 2015-02-09 | $43.99 | $893.05 | 6,980,100 | — | — |
| 2015-02-06 | $45.30 | $919.65 | 2,502,900 | — | — |
| 2015-02-05 | $47.42 | $962.68 | 1,134,700 | — | — |
| 2015-02-04 | $46.81 | $950.30 | 898,600 | — | — |
| 2015-02-03 | $46.69 | $947.86 | 922,100 | — | — |
| 2015-02-02 | $46.49 | $943.80 | 1,017,800 | — | — |
| 2015-01-30 | $45.95 | $932.84 | 883,400 | — | — |
| 2015-01-29 | $46.25 | $938.93 | 730,800 | — | — |
| 2015-01-28 | $46.25 | $938.93 | 599,500 | — | — |
| 2015-01-27 | $46.54 | $944.82 | 884,200 | — | — |
| 2015-01-26 | $46.43 | $942.59 | 977,000 | — | — |
| 2015-01-23 | $47.15 | $957.20 | 718,500 | — | — |
| 2015-01-22 | $47.29 | $960.05 | 829,000 | — | — |
| 2015-01-21 | $46.66 | $947.26 | 1,215,300 | — | — |
| 2015-01-20 | $47.42 | $962.68 | 1,279,500 | — | — |
| 2015-01-16 | $47.53 | $964.92 | 2,464,900 | — | — |
| 2015-01-15 | $46.11 | $936.09 | 810,000 | — | — |
| 2015-01-14 | $46.15 | $936.90 | 887,500 | — | — |
| 2015-01-13 | $46.25 | $938.93 | 885,600 | — | — |
| 2015-01-12 | $45.82 | $930.20 | 814,800 | — | — |
| 2015-01-09 | $45.78 | $929.39 | 658,400 | — | — |
| 2015-01-08 | $46.32 | $940.35 | 1,019,100 | — | — |
| 2015-01-07 | $46.01 | $934.06 | 2,176,700 | — | — |
| 2015-01-06 | $45.25 | $918.63 | 2,178,500 | — | — |
| 2015-01-05 | $45.16 | $916.80 | 878,400 | — | — |
| 2015-01-02 | $45.72 | $928.17 | 687,200 | — | — |