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
- 1983-09-23 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 | $36.82 | $53.27 | 2,025,900 | — | — |
| 2015-12-30 | $37.03 | $53.57 | 2,354,200 | — | — |
| 2015-12-29 | $37.40 | $54.11 | 2,414,300 | — | — |
| 2015-12-28 | $36.92 | $53.41 | 3,014,000 | — | — |
| 2015-12-24 | $36.97 | $53.48 | 1,452,700 | — | — |
| 2015-12-23 | $37.36 | $53.79 | 5,262,000 | — | — |
| 2015-12-22 | $35.82 | $51.57 | 6,051,500 | — | — |
| 2015-12-21 | $35.24 | $50.74 | 4,330,000 | — | — |
| 2015-12-18 | $35.00 | $50.39 | 10,233,300 | — | — |
| 2015-12-17 | $35.45 | $51.04 | 4,842,400 | — | — |
| 2015-12-16 | $36.16 | $52.06 | 3,786,800 | — | — |
| 2015-12-15 | $35.60 | $51.25 | 4,626,400 | — | — |
| 2015-12-14 | $35.12 | $50.56 | 9,247,300 | — | — |
| 2015-12-11 | $36.18 | $52.09 | 8,029,100 | — | — |
| 2015-12-10 | $38.47 | $55.39 | 2,699,800 | — | — |
| 2015-12-09 | $38.51 | $55.44 | 3,830,900 | — | — |
| 2015-12-08 | $39.32 | $56.61 | 4,305,900 | — | — |
| 2015-12-07 | $40.82 | $58.77 | 2,586,000 | — | — |
| 2015-12-04 | $41.14 | $59.23 | 3,208,300 | — | — |
| 2015-12-03 | $40.42 | $58.19 | 2,810,900 | — | — |
| 2015-12-02 | $41.03 | $59.07 | 2,273,900 | — | — |
| 2015-12-01 | $41.83 | $60.22 | 2,896,800 | — | — |
| 2015-11-30 | $41.92 | $60.35 | 2,774,200 | — | — |
| 2015-11-27 | $41.58 | $59.86 | 788,100 | — | — |
| 2015-11-25 | $41.81 | $60.19 | 2,071,500 | — | — |
| 2015-11-24 | $41.29 | $59.45 | 2,708,400 | — | — |
| 2015-11-23 | $41.19 | $59.30 | 2,895,000 | — | — |
| 2015-11-20 | $41.34 | $59.52 | 1,984,400 | — | — |
| 2015-11-19 | $41.58 | $59.86 | 2,132,000 | — | — |
| 2015-11-18 | $41.42 | $59.63 | 2,605,800 | — | — |
| 2015-11-17 | $40.42 | $58.19 | 3,035,700 | — | — |
| 2015-11-16 | $40.50 | $58.31 | 2,292,600 | — | — |
| 2015-11-13 | $39.62 | $57.04 | 2,820,000 | — | — |
| 2015-11-12 | $40.41 | $58.18 | 3,047,900 | — | — |
| 2015-11-11 | $40.84 | $58.80 | 2,826,500 | — | — |
| 2015-11-10 | $40.80 | $58.74 | 2,627,400 | — | — |
| 2015-11-09 | $40.65 | $58.52 | 3,802,500 | — | — |
| 2015-11-06 | $40.86 | $58.83 | 4,957,400 | — | — |
| 2015-11-05 | $41.57 | $59.85 | 3,006,200 | — | — |
| 2015-11-04 | $41.13 | $59.22 | 1,488,400 | — | — |
| 2015-11-03 | $41.40 | $59.60 | 2,185,000 | — | — |
| 2015-11-02 | $41.15 | $59.24 | 3,781,000 | — | — |
| 2015-10-30 | $40.76 | $58.68 | 5,739,600 | — | — |
| 2015-10-29 | $40.11 | $57.75 | 3,782,000 | — | — |
| 2015-10-28 | $39.97 | $57.55 | 4,907,000 | — | — |
| 2015-10-27 | $39.37 | $56.68 | 3,380,800 | — | — |
| 2015-10-26 | $40.08 | $57.70 | 2,889,600 | — | — |
| 2015-10-23 | $40.18 | $57.85 | 5,139,200 | — | — |
| 2015-10-22 | $39.78 | $57.27 | 7,159,600 | — | — |
| 2015-10-21 | $37.94 | $54.62 | 5,298,100 | — | — |
| 2015-10-20 | $38.18 | $54.97 | 4,357,200 | — | — |
| 2015-10-19 | $38.15 | $54.93 | 3,656,700 | — | — |
| 2015-10-16 | $38.47 | $55.39 | 5,645,000 | — | — |
| 2015-10-15 | $37.81 | $54.44 | 4,381,900 | — | — |
| 2015-10-14 | $37.47 | $53.95 | 4,143,000 | — | — |
| 2015-10-13 | $37.50 | $53.99 | 4,144,400 | — | — |
| 2015-10-12 | $38.03 | $54.75 | 2,626,200 | — | — |
| 2015-10-09 | $38.85 | $55.93 | 5,056,000 | — | — |
| 2015-10-08 | $38.89 | $55.99 | 3,464,500 | — | — |
| 2015-10-07 | $39.02 | $56.18 | 4,904,700 | — | — |
| 2015-10-06 | $38.72 | $55.75 | 2,486,500 | — | — |
| 2015-10-05 | $38.67 | $55.67 | 3,567,300 | — | — |
| 2015-10-02 | $37.76 | $54.36 | 4,050,600 | — | — |
| 2015-10-01 | $37.08 | $53.38 | 4,310,700 | — | — |
| 2015-09-30 | $37.26 | $53.64 | 3,748,200 | — | — |
| 2015-09-29 | $36.36 | $52.35 | 4,176,300 | — | — |
| 2015-09-28 | $36.70 | $52.84 | 4,436,300 | — | — |
| 2015-09-25 | $37.36 | $53.57 | 2,743,500 | — | — |
| 2015-09-24 | $37.27 | $53.44 | 3,161,600 | — | — |
| 2015-09-23 | $37.54 | $53.83 | 3,037,700 | — | — |
| 2015-09-22 | $38.01 | $54.50 | 3,966,800 | — | — |
| 2015-09-21 | $38.65 | $55.42 | 3,236,700 | — | — |
| 2015-09-18 | $38.51 | $55.22 | 6,373,100 | — | — |
| 2015-09-17 | $39.53 | $56.68 | 5,302,600 | — | — |
| 2015-09-16 | $39.59 | $56.77 | 3,855,600 | — | — |
| 2015-09-15 | $39.45 | $56.57 | 3,385,100 | — | — |
| 2015-09-14 | $39.17 | $56.17 | 3,315,900 | — | — |
| 2015-09-11 | $39.42 | $56.53 | 2,843,700 | — | — |
| 2015-09-10 | $39.30 | $56.35 | 4,758,500 | — | — |
| 2015-09-09 | $39.66 | $56.87 | 4,364,800 | — | — |
| 2015-09-08 | $40.07 | $57.46 | 4,111,300 | — | — |
| 2015-09-04 | $39.01 | $55.94 | 3,040,200 | — | — |
| 2015-09-03 | $39.81 | $57.08 | 3,676,000 | — | — |
| 2015-09-02 | $39.52 | $56.67 | 3,028,700 | — | — |
| 2015-09-01 | $39.45 | $56.57 | 4,017,100 | — | — |
| 2015-08-31 | $40.58 | $58.19 | 4,004,400 | — | — |
| 2015-08-28 | $41.24 | $59.14 | 3,994,000 | — | — |
| 2015-08-27 | $41.05 | $58.86 | 4,922,400 | — | — |
| 2015-08-26 | $39.99 | $57.34 | 6,650,400 | — | — |
| 2015-08-25 | $38.85 | $55.71 | 10,311,800 | — | — |
| 2015-08-24 | $39.41 | $56.51 | 9,177,900 | — | — |
| 2015-08-21 | $40.98 | $58.76 | 7,409,400 | — | — |
| 2015-08-20 | $42.06 | $60.31 | 4,846,100 | — | — |
| 2015-08-19 | $43.27 | $62.05 | 4,074,500 | — | — |
| 2015-08-18 | $43.89 | $62.94 | 2,844,500 | — | — |
| 2015-08-17 | $43.76 | $62.75 | 2,304,200 | — | — |
| 2015-08-14 | $43.62 | $62.55 | 2,592,600 | — | — |
| 2015-08-13 | $43.57 | $62.48 | 2,539,300 | — | — |
| 2015-08-12 | $43.98 | $63.06 | 4,151,700 | — | — |
| 2015-08-11 | $43.95 | $63.02 | 2,786,900 | — | — |
| 2015-08-10 | $44.93 | $64.43 | 3,513,600 | — | — |
| 2015-08-07 | $44.33 | $63.57 | 2,688,000 | — | — |
| 2015-08-06 | $44.71 | $64.11 | 2,587,500 | — | — |
| 2015-08-05 | $45.19 | $64.80 | 2,695,900 | — | — |
| 2015-08-04 | $45.21 | $64.83 | 2,798,800 | — | — |
| 2015-08-03 | $45.45 | $65.17 | 3,739,600 | — | — |
| 2015-07-31 | $45.55 | $65.32 | 4,240,900 | — | — |
| 2015-07-30 | $46.16 | $66.19 | 3,102,400 | — | — |
| 2015-07-29 | $46.51 | $66.69 | 3,100,700 | — | — |
| 2015-07-28 | $46.52 | $66.71 | 2,818,200 | — | — |
| 2015-07-27 | $46.41 | $66.55 | 3,046,400 | — | — |
| 2015-07-24 | $46.40 | $66.53 | 4,762,000 | — | — |
| 2015-07-23 | $47.59 | $68.24 | 3,598,300 | — | — |
| 2015-07-22 | $48.49 | $69.53 | 2,215,200 | — | — |
| 2015-07-21 | $48.91 | $70.13 | 1,093,400 | — | — |
| 2015-07-20 | $49.08 | $70.38 | 1,472,400 | — | — |
| 2015-07-17 | $49.41 | $70.85 | 1,085,300 | — | — |
| 2015-07-16 | $49.63 | $71.17 | 1,205,900 | — | — |
| 2015-07-15 | $49.04 | $70.32 | 1,763,300 | — | — |
| 2015-07-14 | $48.88 | $70.09 | 1,793,000 | — | — |
| 2015-07-13 | $49.08 | $70.38 | 1,756,000 | — | — |
| 2015-07-10 | $48.78 | $69.95 | 1,990,300 | — | — |
| 2015-07-09 | $48.36 | $69.34 | 2,161,400 | — | — |
| 2015-07-08 | $47.97 | $68.79 | 2,124,100 | — | — |
| 2015-07-07 | $48.96 | $70.21 | 1,976,400 | — | — |
| 2015-07-06 | $48.84 | $70.03 | 1,586,600 | — | — |
| 2015-07-02 | $49.21 | $70.56 | 1,386,800 | — | — |
| 2015-07-01 | $49.33 | $70.74 | 1,692,300 | — | — |
| 2015-06-30 | $49.03 | $70.31 | 2,420,400 | — | — |
| 2015-06-29 | $48.89 | $70.10 | 1,971,200 | — | — |
| 2015-06-26 | $50.48 | $72.38 | 5,572,900 | — | — |
| 2015-06-25 | $50.31 | $71.93 | 2,067,100 | — | — |
| 2015-06-24 | $50.62 | $72.37 | 1,559,600 | — | — |
| 2015-06-23 | $51.16 | $73.14 | 1,414,300 | — | — |
| 2015-06-22 | $51.32 | $73.37 | 1,839,100 | — | — |
| 2015-06-19 | $51.44 | $73.54 | 4,836,700 | — | — |
| 2015-06-18 | $51.35 | $73.41 | 1,899,500 | — | — |
| 2015-06-17 | $50.80 | $72.63 | 2,569,400 | — | — |
| 2015-06-16 | $50.33 | $71.95 | 2,571,100 | — | — |
| 2015-06-15 | $49.74 | $71.11 | 1,752,700 | — | — |
| 2015-06-12 | $50.05 | $71.55 | 1,658,300 | — | — |
| 2015-06-11 | $50.43 | $72.10 | 1,756,900 | — | — |
| 2015-06-10 | $50.27 | $71.87 | 1,852,400 | — | — |
| 2015-06-09 | $49.66 | $71.00 | 2,103,900 | — | — |
| 2015-06-08 | $49.87 | $71.30 | 2,531,000 | — | — |
| 2015-06-05 | $50.42 | $72.08 | 1,873,300 | — | — |
| 2015-06-04 | $50.28 | $71.88 | 2,188,900 | — | — |
| 2015-06-03 | $51.12 | $73.08 | 1,196,800 | — | — |
| 2015-06-02 | $50.80 | $72.63 | 1,548,800 | — | — |
| 2015-06-01 | $50.91 | $72.78 | 1,346,900 | — | — |
| 2015-05-29 | $50.91 | $72.78 | 1,678,200 | — | — |
| 2015-05-28 | $51.58 | $73.74 | 1,048,000 | — | — |
| 2015-05-27 | $51.55 | $73.70 | 1,072,600 | — | — |
| 2015-05-26 | $50.95 | $72.84 | 1,672,900 | — | — |
| 2015-05-22 | $51.52 | $73.66 | 699,800 | — | — |
| 2015-05-21 | $51.71 | $73.93 | 848,900 | — | — |
| 2015-05-20 | $51.69 | $73.90 | 903,900 | — | — |
| 2015-05-19 | $51.68 | $73.88 | 1,267,900 | — | — |
| 2015-05-18 | $52.10 | $74.49 | 1,003,200 | — | — |
| 2015-05-15 | $51.79 | $74.04 | 1,453,000 | — | — |
| 2015-05-14 | $52.14 | $74.54 | 1,259,900 | — | — |
| 2015-05-13 | $51.56 | $73.71 | 1,248,600 | — | — |
| 2015-05-12 | $51.54 | $73.68 | 1,708,100 | — | — |
| 2015-05-11 | $51.84 | $74.11 | 2,130,400 | — | — |
| 2015-05-08 | $52.29 | $74.76 | 1,475,700 | — | — |
| 2015-05-07 | $51.75 | $73.98 | 1,765,500 | — | — |
| 2015-05-06 | $51.84 | $74.11 | 1,707,800 | — | — |
| 2015-05-05 | $52.20 | $74.63 | 1,646,600 | — | — |
| 2015-05-04 | $52.41 | $74.93 | 2,304,700 | — | — |
| 2015-05-01 | $52.14 | $74.54 | 2,589,700 | — | — |
| 2015-04-30 | $51.56 | $73.71 | 3,217,400 | — | — |
| 2015-04-29 | $52.02 | $74.37 | 2,381,200 | — | — |
| 2015-04-28 | $52.12 | $74.51 | 1,954,200 | — | — |
| 2015-04-27 | $51.93 | $74.24 | 1,607,000 | — | — |
| 2015-04-24 | $51.79 | $74.04 | 946,100 | — | — |
| 2015-04-23 | $51.88 | $74.17 | 1,468,500 | — | — |
| 2015-04-22 | $51.48 | $73.60 | 1,394,400 | — | — |
| 2015-04-21 | $51.28 | $73.31 | 1,347,100 | — | — |
| 2015-04-20 | $51.23 | $73.24 | 1,820,400 | — | — |
| 2015-04-17 | $51.18 | $73.17 | 2,214,400 | — | — |
| 2015-04-16 | $52.63 | $75.24 | 1,238,300 | — | — |
| 2015-04-15 | $52.49 | $75.04 | 2,004,100 | — | — |
| 2015-04-14 | $52.26 | $74.71 | 1,284,100 | — | — |
| 2015-04-13 | $51.91 | $74.21 | 1,296,000 | — | — |
| 2015-04-10 | $51.73 | $73.96 | 1,562,800 | — | — |
| 2015-04-09 | $52.14 | $74.54 | 1,740,200 | — | — |
| 2015-04-08 | $51.80 | $74.06 | 1,180,800 | — | — |
| 2015-04-07 | $51.50 | $73.63 | 1,342,900 | — | — |
| 2015-04-06 | $51.57 | $73.73 | 2,873,100 | — | — |
| 2015-04-02 | $51.59 | $73.76 | 1,468,900 | — | — |
| 2015-04-01 | $51.36 | $73.43 | 2,246,400 | — | — |
| 2015-03-31 | $51.32 | $73.37 | 1,925,200 | — | — |
| 2015-03-30 | $51.77 | $74.01 | 1,858,300 | — | — |
| 2015-03-27 | $51.08 | $73.03 | 1,643,900 | — | — |
| 2015-03-26 | $51.75 | $73.77 | 2,122,500 | — | — |
| 2015-03-25 | $51.70 | $73.70 | 1,143,700 | — | — |
| 2015-03-24 | $52.79 | $75.25 | 1,077,300 | — | — |
| 2015-03-23 | $53.70 | $76.55 | 1,539,900 | — | — |
| 2015-03-20 | $53.35 | $76.05 | 7,521,700 | — | — |
| 2015-03-19 | $52.66 | $75.07 | 1,864,300 | — | — |
| 2015-03-18 | $53.30 | $75.98 | 3,529,200 | — | — |
| 2015-03-17 | $52.69 | $75.11 | 1,892,300 | — | — |
| 2015-03-16 | $53.40 | $76.12 | 2,088,000 | — | — |
| 2015-03-13 | $52.52 | $74.87 | 2,591,500 | — | — |
| 2015-03-12 | $53.12 | $75.72 | 1,960,700 | — | — |
| 2015-03-11 | $51.80 | $73.84 | 1,553,700 | — | — |
| 2015-03-10 | $51.58 | $73.53 | 2,591,600 | — | — |
| 2015-03-09 | $53.30 | $75.98 | 2,038,500 | — | — |
| 2015-03-06 | $53.05 | $75.62 | 2,487,300 | — | — |
| 2015-03-05 | $54.07 | $77.08 | 1,582,500 | — | — |
| 2015-03-04 | $53.33 | $76.02 | 1,326,600 | — | — |
| 2015-03-03 | $53.84 | $76.75 | 1,246,900 | — | — |
| 2015-03-02 | $54.40 | $77.55 | 1,132,100 | — | — |
| 2015-02-27 | $53.83 | $76.74 | 1,647,300 | — | — |
| 2015-02-26 | $54.52 | $77.72 | 1,631,200 | — | — |
| 2015-02-25 | $54.23 | $77.31 | 2,860,800 | — | — |
| 2015-02-24 | $53.84 | $76.75 | 3,683,200 | — | — |
| 2015-02-23 | $53.94 | $76.89 | 1,432,400 | — | — |
| 2015-02-20 | $54.16 | $77.21 | 2,102,500 | — | — |
| 2015-02-19 | $53.86 | $76.78 | 1,493,300 | — | — |
| 2015-02-18 | $53.77 | $76.65 | 1,150,700 | — | — |
| 2015-02-17 | $54.11 | $77.13 | 1,257,800 | — | — |
| 2015-02-13 | $53.91 | $76.85 | 1,285,000 | — | — |
| 2015-02-12 | $53.68 | $76.52 | 1,153,500 | — | — |
| 2015-02-11 | $53.40 | $76.12 | 1,140,800 | — | — |
| 2015-02-10 | $53.54 | $76.32 | 1,700,900 | — | — |
| 2015-02-09 | $53.04 | $75.61 | 1,683,300 | — | — |
| 2015-02-06 | $53.48 | $76.24 | 1,743,500 | — | — |
| 2015-02-05 | $53.45 | $76.19 | 1,524,400 | — | — |
| 2015-02-04 | $52.94 | $75.47 | 1,621,800 | — | — |
| 2015-02-03 | $53.57 | $76.36 | 1,865,500 | — | — |
| 2015-02-02 | $52.32 | $74.58 | 3,061,200 | — | — |
| 2015-01-30 | $51.53 | $73.46 | 3,167,900 | — | — |
| 2015-01-29 | $52.65 | $75.05 | 2,384,700 | — | — |
| 2015-01-28 | $52.17 | $74.37 | 1,942,500 | — | — |
| 2015-01-27 | $53.27 | $75.94 | 1,693,700 | — | — |
| 2015-01-26 | $54.18 | $77.23 | 1,567,600 | — | — |
| 2015-01-23 | $53.31 | $75.99 | 1,674,200 | — | — |
| 2015-01-22 | $54.22 | $77.29 | 3,242,000 | — | — |
| 2015-01-21 | $52.07 | $74.23 | 2,137,400 | — | — |
| 2015-01-20 | $51.58 | $73.53 | 1,853,400 | — | — |
| 2015-01-16 | $51.80 | $73.84 | 2,115,200 | — | — |
| 2015-01-15 | $50.99 | $72.69 | 2,018,700 | — | — |
| 2015-01-14 | $51.49 | $73.40 | 2,460,100 | — | — |
| 2015-01-13 | $52.25 | $74.48 | 2,412,200 | — | — |
| 2015-01-12 | $52.78 | $75.24 | 1,741,200 | — | — |
| 2015-01-09 | $53.87 | $76.79 | 2,120,300 | — | — |
| 2015-01-08 | $53.99 | $76.96 | 3,303,200 | — | — |
| 2015-01-07 | $53.29 | $75.97 | 1,852,900 | — | — |
| 2015-01-06 | $52.60 | $74.98 | 3,468,100 | — | — |
| 2015-01-05 | $53.65 | $76.48 | 2,452,500 | — | — |
| 2015-01-02 | $55.49 | $79.10 | 1,220,300 | — | — |