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 | $39.71 | $81.52 | 1,624,250 | — | — |
| 2015-12-30 | $40.57 | $83.28 | 980,750 | — | — |
| 2015-12-29 | $40.80 | $83.77 | 1,204,250 | — | — |
| 2015-12-28 | $40.78 | $83.72 | 831,250 | — | — |
| 2015-12-24 | $40.76 | $83.68 | 456,000 | — | — |
| 2015-12-23 | $41.27 | $84.73 | 719,750 | — | — |
| 2015-12-22 | $40.84 | $83.85 | 1,333,500 | — | — |
| 2015-12-21 | $40.21 | $82.54 | 1,514,500 | — | — |
| 2015-12-18 | $40.11 | $82.34 | 3,816,500 | — | — |
| 2015-12-17 | $40.60 | $83.34 | 1,263,000 | — | — |
| 2015-12-16 | $41.31 | $84.80 | 1,097,500 | — | — |
| 2015-12-15 | $40.55 | $83.24 | 1,274,250 | — | — |
| 2015-12-14 | $40.40 | $82.94 | 2,711,500 | — | — |
| 2015-12-11 | $40.02 | $82.15 | 1,634,000 | — | — |
| 2015-12-10 | $40.19 | $82.51 | 1,471,500 | — | — |
| 2015-12-09 | $41.06 | $84.28 | 2,002,500 | — | — |
| 2015-12-08 | $41.21 | $84.60 | 710,750 | — | — |
| 2015-12-07 | $41.25 | $84.68 | 1,095,500 | — | — |
| 2015-12-04 | $41.88 | $85.98 | 1,389,500 | — | — |
| 2015-12-03 | $40.61 | $83.36 | 2,024,250 | — | — |
| 2015-12-02 | $40.81 | $83.78 | 2,572,750 | — | — |
| 2015-12-01 | $41.56 | $85.31 | 3,622,750 | — | — |
| 2015-11-30 | $41.02 | $83.92 | 3,884,500 | — | — |
| 2015-11-27 | $42.60 | $87.17 | 598,750 | — | — |
| 2015-11-25 | $42.03 | $86.00 | 1,355,750 | — | — |
| 2015-11-24 | $41.97 | $85.88 | 1,069,750 | — | — |
| 2015-11-23 | $42.23 | $86.40 | 908,250 | — | — |
| 2015-11-20 | $42.14 | $86.23 | 987,250 | — | — |
| 2015-11-19 | $42.61 | $87.18 | 736,500 | — | — |
| 2015-11-18 | $42.46 | $86.88 | 824,750 | — | — |
| 2015-11-17 | $42.13 | $86.20 | 896,750 | — | — |
| 2015-11-16 | $41.77 | $85.46 | 968,250 | — | — |
| 2015-11-13 | $40.97 | $83.82 | 1,137,000 | — | — |
| 2015-11-12 | $41.59 | $85.09 | 793,000 | — | — |
| 2015-11-11 | $42.08 | $86.11 | 1,113,000 | — | — |
| 2015-11-10 | $41.64 | $85.21 | 1,432,000 | — | — |
| 2015-11-09 | $41.54 | $84.99 | 806,500 | — | — |
| 2015-11-06 | $41.78 | $85.48 | 1,189,750 | — | — |
| 2015-11-05 | $42.75 | $87.47 | 644,500 | — | — |
| 2015-11-04 | $42.74 | $87.45 | 671,500 | — | — |
| 2015-11-03 | $42.64 | $87.24 | 834,000 | — | — |
| 2015-11-02 | $42.75 | $87.47 | 1,110,500 | — | — |
| 2015-10-30 | $42.47 | $86.90 | 1,608,250 | — | — |
| 2015-10-29 | $42.69 | $87.35 | 1,175,250 | — | — |
| 2015-10-28 | $43.02 | $88.01 | 944,000 | — | — |
| 2015-10-27 | $43.01 | $88.01 | 1,057,500 | — | — |
| 2015-10-26 | $42.99 | $87.96 | 1,056,000 | — | — |
| 2015-10-23 | $43.39 | $88.78 | 1,059,000 | — | — |
| 2015-10-22 | $43.59 | $89.18 | 1,981,250 | — | — |
| 2015-10-21 | $43.24 | $88.47 | 913,000 | — | — |
| 2015-10-20 | $43.19 | $88.37 | 712,750 | — | — |
| 2015-10-19 | $42.98 | $87.94 | 819,750 | — | — |
| 2015-10-16 | $42.87 | $87.72 | 737,500 | — | — |
| 2015-10-15 | $42.37 | $86.69 | 1,669,250 | — | — |
| 2015-10-14 | $42.30 | $86.55 | 1,104,500 | — | — |
| 2015-10-13 | $42.52 | $86.99 | 1,347,000 | — | — |
| 2015-10-12 | $42.59 | $87.14 | 1,158,500 | — | — |
| 2015-10-09 | $42.28 | $86.51 | 1,436,500 | — | — |
| 2015-10-08 | $42.19 | $86.32 | 1,652,750 | — | — |
| 2015-10-07 | $41.52 | $84.95 | 1,178,250 | — | — |
| 2015-10-06 | $41.29 | $84.48 | 2,649,750 | — | — |
| 2015-10-05 | $41.21 | $84.31 | 3,948,750 | — | — |
| 2015-10-02 | $39.88 | $81.61 | 2,544,250 | — | — |
| 2015-10-01 | $39.28 | $80.36 | 2,892,750 | — | — |
| 2015-09-30 | $38.76 | $79.31 | 1,942,500 | — | — |
| 2015-09-29 | $38.21 | $78.18 | 2,611,750 | — | — |
| 2015-09-28 | $38.48 | $78.74 | 2,942,000 | — | — |
| 2015-09-25 | $39.83 | $81.50 | 2,232,500 | — | — |
| 2015-09-24 | $39.44 | $80.69 | 2,130,750 | — | — |
| 2015-09-23 | $39.43 | $80.68 | 1,157,000 | — | — |
| 2015-09-22 | $39.67 | $81.17 | 3,242,750 | — | — |
| 2015-09-21 | $39.95 | $81.75 | 4,592,500 | — | — |
| 2015-09-18 | $39.50 | $80.82 | 20,190,000 | — | — |
| 2015-09-17 | $38.76 | $79.30 | 3,066,000 | — | — |
| 2015-09-16 | $38.91 | $79.61 | 1,817,000 | — | — |
| 2015-09-15 | $38.66 | $79.10 | 2,078,250 | — | — |
| 2015-09-14 | $38.23 | $78.23 | 3,172,000 | — | — |
| 2015-09-11 | $38.46 | $78.68 | 3,999,500 | — | — |
| 2015-09-10 | $38.99 | $79.78 | 2,565,750 | — | — |
| 2015-09-09 | $38.46 | $78.70 | 2,374,000 | — | — |
| 2015-09-08 | $39.18 | $80.17 | 3,060,250 | — | — |
| 2015-09-04 | $38.08 | $77.92 | 2,623,750 | — | — |
| 2015-09-03 | $38.97 | $79.73 | 2,141,500 | — | — |
| 2015-09-02 | $38.73 | $78.99 | 2,801,000 | — | — |
| 2015-09-01 | $38.38 | $78.27 | 3,667,000 | — | — |
| 2015-08-31 | $39.24 | $80.03 | 2,191,250 | — | — |
| 2015-08-28 | $39.39 | $80.33 | 2,682,500 | — | — |
| 2015-08-27 | $39.10 | $79.74 | 3,253,500 | — | — |
| 2015-08-26 | $39.31 | $80.17 | 3,834,250 | — | — |
| 2015-08-25 | $39.29 | $80.12 | 3,019,750 | — | — |
| 2015-08-24 | $39.62 | $80.79 | 3,564,750 | — | — |
| 2015-08-21 | $40.90 | $83.40 | 2,533,500 | — | — |
| 2015-08-20 | $41.98 | $85.62 | 1,772,750 | — | — |
| 2015-08-19 | $42.64 | $86.97 | 1,769,000 | — | — |
| 2015-08-18 | $43.27 | $88.25 | 1,260,500 | — | — |
| 2015-08-17 | $43.50 | $88.72 | 1,196,500 | — | — |
| 2015-08-14 | $43.40 | $88.51 | 1,508,750 | — | — |
| 2015-08-13 | $43.46 | $88.63 | 1,469,000 | — | — |
| 2015-08-12 | $43.50 | $88.72 | 2,036,000 | — | — |
| 2015-08-11 | $44.24 | $90.22 | 1,266,500 | — | — |
| 2015-08-10 | $44.21 | $90.17 | 1,069,750 | — | — |
| 2015-08-07 | $43.92 | $89.58 | 1,108,500 | — | — |
| 2015-08-06 | $44.32 | $90.40 | 1,183,750 | — | — |
| 2015-08-05 | $44.28 | $90.30 | 1,089,750 | — | — |
| 2015-08-04 | $43.80 | $89.34 | 870,000 | — | — |
| 2015-08-03 | $43.43 | $88.57 | 1,195,000 | — | — |
| 2015-07-31 | $43.36 | $88.44 | 2,506,750 | — | — |
| 2015-07-30 | $42.70 | $87.09 | 1,248,000 | — | — |
| 2015-07-29 | $42.35 | $86.37 | 1,088,750 | — | — |
| 2015-07-28 | $41.92 | $85.49 | 1,557,000 | — | — |
| 2015-07-27 | $41.07 | $83.76 | 924,500 | — | — |
| 2015-07-24 | $40.93 | $83.48 | 608,750 | — | — |
| 2015-07-23 | $40.90 | $83.41 | 672,750 | — | — |
| 2015-07-22 | $41.22 | $84.06 | 626,000 | — | — |
| 2015-07-21 | $40.76 | $83.13 | 631,500 | — | — |
| 2015-07-20 | $40.88 | $83.37 | 416,750 | — | — |
| 2015-07-17 | $40.69 | $82.98 | 702,500 | — | — |
| 2015-07-16 | $40.91 | $83.43 | 605,750 | — | — |
| 2015-07-15 | $40.42 | $82.44 | 803,000 | — | — |
| 2015-07-14 | $40.85 | $83.31 | 757,500 | — | — |
| 2015-07-13 | $40.83 | $83.27 | 849,000 | — | — |
| 2015-07-10 | $40.68 | $82.96 | 897,500 | — | — |
| 2015-07-09 | $40.54 | $82.69 | 1,167,750 | — | — |
| 2015-07-08 | $40.30 | $82.19 | 1,414,500 | — | — |
| 2015-07-07 | $40.82 | $83.25 | 1,654,750 | — | — |
| 2015-07-06 | $39.99 | $81.56 | 3,884,250 | — | — |
| 2015-07-02 | $40.28 | $82.14 | 1,363,250 | — | — |
| 2015-07-01 | $40.63 | $82.87 | 1,335,250 | — | — |
| 2015-06-30 | $40.07 | $81.72 | 1,577,250 | — | — |
| 2015-06-29 | $39.92 | $81.41 | 1,654,500 | — | — |
| 2015-06-26 | $40.37 | $82.34 | 3,382,750 | — | — |
| 2015-06-25 | $40.03 | $81.64 | 898,000 | — | — |
| 2015-06-24 | $40.10 | $81.77 | 872,250 | — | — |
| 2015-06-23 | $40.51 | $82.62 | 1,134,000 | — | — |
| 2015-06-22 | $40.58 | $82.75 | 844,000 | — | — |
| 2015-06-19 | $40.36 | $82.32 | 2,158,000 | — | — |
| 2015-06-18 | $40.64 | $82.88 | 1,509,750 | — | — |
| 2015-06-17 | $39.99 | $81.55 | 1,308,500 | — | — |
| 2015-06-16 | $39.62 | $80.79 | 960,750 | — | — |
| 2015-06-15 | $38.86 | $79.26 | 1,055,250 | — | — |
| 2015-06-12 | $39.27 | $80.08 | 913,250 | — | — |
| 2015-06-11 | $39.31 | $80.17 | 1,180,750 | — | — |
| 2015-06-10 | $39.38 | $80.30 | 1,500,250 | — | — |
| 2015-06-09 | $38.86 | $79.26 | 1,556,750 | — | — |
| 2015-06-08 | $38.97 | $79.48 | 1,288,750 | — | — |
| 2015-06-05 | $38.90 | $79.33 | 2,185,000 | — | — |
| 2015-06-04 | $39.38 | $80.32 | 2,442,750 | — | — |
| 2015-06-03 | $38.70 | $78.93 | 1,841,000 | — | — |
| 2015-06-02 | $37.74 | $76.97 | 1,787,250 | — | — |
| 2015-06-01 | $37.45 | $76.38 | 1,651,250 | — | — |
| 2015-05-29 | $37.71 | $76.65 | 1,527,000 | — | — |
| 2015-05-28 | $37.94 | $77.12 | 982,500 | — | — |
| 2015-05-27 | $37.58 | $76.39 | 1,183,500 | — | — |
| 2015-05-26 | $37.69 | $76.61 | 964,750 | — | — |
| 2015-05-22 | $37.80 | $76.83 | 769,000 | — | — |
| 2015-05-21 | $37.93 | $77.09 | 876,250 | — | — |
| 2015-05-20 | $38.04 | $77.33 | 701,250 | — | — |
| 2015-05-19 | $38.14 | $77.53 | 770,000 | — | — |
| 2015-05-18 | $38.04 | $77.31 | 891,750 | — | — |
| 2015-05-15 | $38.02 | $77.28 | 1,285,250 | — | — |
| 2015-05-14 | $37.74 | $76.70 | 897,250 | — | — |
| 2015-05-13 | $36.90 | $75.00 | 864,750 | — | — |
| 2015-05-12 | $36.90 | $75.00 | 1,135,500 | — | — |
| 2015-05-11 | $37.17 | $75.55 | 2,245,000 | — | — |
| 2015-05-08 | $36.99 | $75.19 | 1,071,500 | — | — |
| 2015-05-07 | $36.38 | $73.95 | 1,018,000 | — | — |
| 2015-05-06 | $36.26 | $73.70 | 726,000 | — | — |
| 2015-05-05 | $36.42 | $74.04 | 1,092,000 | — | — |
| 2015-05-04 | $36.83 | $74.87 | 901,250 | — | — |
| 2015-05-01 | $36.64 | $74.47 | 1,181,500 | — | — |
| 2015-04-30 | $36.09 | $73.36 | 1,606,250 | — | — |
| 2015-04-29 | $36.46 | $74.11 | 1,017,250 | — | — |
| 2015-04-28 | $36.89 | $74.99 | 1,024,750 | — | — |
| 2015-04-27 | $36.47 | $74.13 | 1,066,500 | — | — |
| 2015-04-24 | $36.54 | $74.26 | 773,250 | — | — |
| 2015-04-23 | $36.66 | $74.52 | 914,500 | — | — |
| 2015-04-22 | $37.06 | $75.33 | 868,750 | — | — |
| 2015-04-21 | $37.32 | $75.87 | 1,114,000 | — | — |
| 2015-04-20 | $37.32 | $75.87 | 1,032,750 | — | — |
| 2015-04-17 | $37.00 | $75.21 | 1,035,750 | — | — |
| 2015-04-16 | $37.30 | $75.82 | 795,750 | — | — |
| 2015-04-15 | $37.22 | $75.65 | 708,250 | — | — |
| 2015-04-14 | $37.08 | $75.38 | 619,500 | — | — |
| 2015-04-13 | $37.03 | $75.26 | 1,127,250 | — | — |
| 2015-04-10 | $37.44 | $76.10 | 1,314,250 | — | — |
| 2015-04-09 | $37.30 | $75.81 | 2,079,750 | — | — |
| 2015-04-08 | $36.88 | $74.97 | 1,143,250 | — | — |
| 2015-04-07 | $37.05 | $75.30 | 1,278,750 | — | — |
| 2015-04-06 | $36.89 | $74.99 | 1,166,250 | — | — |
| 2015-04-02 | $36.43 | $74.05 | 1,352,250 | — | — |
| 2015-04-01 | $35.64 | $72.43 | 1,300,250 | — | — |
| 2015-03-31 | $36.14 | $73.46 | 1,702,000 | — | — |
| 2015-03-30 | $36.32 | $73.82 | 1,421,250 | — | — |
| 2015-03-27 | $35.77 | $72.70 | 1,257,750 | — | — |
| 2015-03-26 | $35.39 | $71.93 | 1,658,250 | — | — |
| 2015-03-25 | $34.79 | $70.71 | 1,299,000 | — | — |
| 2015-03-24 | $35.14 | $71.43 | 1,802,000 | — | — |
| 2015-03-23 | $35.50 | $72.17 | 1,368,500 | — | — |
| 2015-03-20 | $35.90 | $72.96 | 1,940,250 | — | — |
| 2015-03-19 | $35.63 | $72.42 | 1,121,500 | — | — |
| 2015-03-18 | $35.73 | $72.62 | 2,253,500 | — | — |
| 2015-03-17 | $35.56 | $72.29 | 1,141,000 | — | — |
| 2015-03-16 | $35.78 | $72.72 | 1,114,500 | — | — |
| 2015-03-13 | $35.45 | $72.06 | 975,250 | — | — |
| 2015-03-12 | $35.98 | $73.13 | 936,500 | — | — |
| 2015-03-11 | $34.98 | $71.10 | 1,149,000 | — | — |
| 2015-03-10 | $35.28 | $71.70 | 1,297,000 | — | — |
| 2015-03-09 | $35.55 | $72.26 | 1,074,000 | — | — |
| 2015-03-06 | $35.50 | $72.17 | 1,515,500 | — | — |
| 2015-03-05 | $36.32 | $73.56 | 1,104,250 | — | — |
| 2015-03-04 | $36.16 | $73.24 | 1,610,000 | — | — |
| 2015-03-03 | $36.48 | $73.90 | 1,198,000 | — | — |
| 2015-03-02 | $36.75 | $74.44 | 1,071,750 | — | — |
| 2015-02-27 | $36.68 | $74.29 | 863,750 | — | — |
| 2015-02-26 | $36.97 | $74.88 | 894,500 | — | — |
| 2015-02-25 | $36.78 | $74.51 | 745,750 | — | — |
| 2015-02-24 | $36.89 | $74.72 | 879,500 | — | — |
| 2015-02-23 | $36.91 | $74.76 | 518,250 | — | — |
| 2015-02-20 | $36.88 | $74.71 | 1,285,000 | — | — |
| 2015-02-19 | $36.61 | $74.16 | 574,000 | — | — |
| 2015-02-18 | $36.79 | $74.52 | 561,000 | — | — |
| 2015-02-17 | $36.50 | $73.92 | 622,750 | — | — |
| 2015-02-13 | $36.29 | $73.50 | 643,500 | — | — |
| 2015-02-12 | $36.40 | $73.73 | 822,000 | — | — |
| 2015-02-11 | $36.24 | $73.41 | 1,122,000 | — | — |
| 2015-02-10 | $35.86 | $72.63 | 1,173,250 | — | — |
| 2015-02-09 | $35.69 | $72.29 | 1,275,250 | — | — |
| 2015-02-06 | $36.08 | $73.07 | 1,163,250 | — | — |
| 2015-02-05 | $36.12 | $73.17 | 698,500 | — | — |
| 2015-02-04 | $35.80 | $72.52 | 1,018,000 | — | — |
| 2015-02-03 | $35.89 | $72.69 | 1,319,500 | — | — |
| 2015-02-02 | $36.00 | $72.92 | 1,157,750 | — | — |
| 2015-01-30 | $35.55 | $72.00 | 1,879,250 | — | — |
| 2015-01-29 | $36.18 | $73.28 | 995,000 | — | — |
| 2015-01-28 | $36.07 | $73.07 | 920,500 | — | — |
| 2015-01-27 | $36.40 | $73.74 | 1,083,500 | — | — |
| 2015-01-26 | $37.00 | $74.94 | 967,250 | — | — |
| 2015-01-23 | $37.17 | $75.29 | 1,235,500 | — | — |
| 2015-01-22 | $37.35 | $75.66 | 1,676,500 | — | — |
| 2015-01-21 | $36.70 | $74.35 | 1,360,250 | — | — |
| 2015-01-20 | $36.42 | $73.77 | 1,264,000 | — | — |
| 2015-01-16 | $35.78 | $72.47 | 1,707,000 | — | — |
| 2015-01-15 | $35.50 | $71.91 | 1,235,750 | — | — |
| 2015-01-14 | $35.66 | $72.22 | 972,250 | — | — |
| 2015-01-13 | $35.73 | $72.38 | 783,750 | — | — |
| 2015-01-12 | $35.82 | $72.56 | 1,213,500 | — | — |
| 2015-01-09 | $35.64 | $72.18 | 1,013,250 | — | — |
| 2015-01-08 | $36.06 | $73.03 | 1,786,000 | — | — |
| 2015-01-07 | $35.51 | $71.93 | 1,253,750 | — | — |
| 2015-01-06 | $34.92 | $70.72 | 2,262,500 | — | — |
| 2015-01-05 | $35.11 | $71.11 | 1,381,000 | — | — |
| 2015-01-02 | $35.30 | $71.50 | 1,505,000 | — | — |