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
- 1980-11-05 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 | $40.88 | $140.78 | 303,500 | — | — |
| 2015-12-30 | $41.36 | $142.43 | 234,400 | — | — |
| 2015-12-29 | $41.99 | $144.60 | 232,100 | — | — |
| 2015-12-28 | $41.69 | $143.57 | 220,800 | — | — |
| 2015-12-24 | $41.84 | $144.08 | 100,500 | — | — |
| 2015-12-23 | $42.02 | $144.70 | 305,200 | — | — |
| 2015-12-22 | $41.02 | $141.26 | 288,600 | — | — |
| 2015-12-21 | $40.20 | $138.44 | 341,000 | — | — |
| 2015-12-18 | $39.62 | $136.44 | 761,100 | — | — |
| 2015-12-17 | $40.01 | $137.78 | 424,000 | — | — |
| 2015-12-16 | $40.97 | $141.09 | 538,400 | — | — |
| 2015-12-15 | $41.57 | $143.16 | 449,600 | — | — |
| 2015-12-14 | $40.53 | $139.57 | 358,500 | — | — |
| 2015-12-11 | $41.24 | $142.02 | 365,900 | — | — |
| 2015-12-10 | $42.20 | $145.32 | 510,100 | — | — |
| 2015-12-09 | $41.39 | $142.54 | 268,200 | — | — |
| 2015-12-08 | $41.30 | $142.23 | 635,700 | — | — |
| 2015-12-07 | $41.69 | $143.57 | 491,800 | — | — |
| 2015-12-04 | $43.10 | $148.42 | 279,600 | — | — |
| 2015-12-03 | $43.30 | $149.11 | 430,700 | — | — |
| 2015-12-02 | $42.92 | $147.80 | 914,800 | — | — |
| 2015-12-01 | $43.76 | $150.70 | 482,700 | — | — |
| 2015-11-30 | $43.54 | $149.94 | 656,100 | — | — |
| 2015-11-27 | $43.22 | $148.84 | 109,300 | — | — |
| 2015-11-25 | $43.17 | $148.67 | 253,100 | — | — |
| 2015-11-24 | $43.04 | $148.22 | 501,500 | — | — |
| 2015-11-23 | $41.59 | $142.47 | 287,500 | — | — |
| 2015-11-20 | $41.46 | $142.02 | 382,100 | — | — |
| 2015-11-19 | $42.00 | $143.87 | 333,800 | — | — |
| 2015-11-18 | $41.90 | $143.53 | 497,400 | — | — |
| 2015-11-17 | $40.86 | $139.97 | 465,900 | — | — |
| 2015-11-16 | $40.87 | $140.00 | 343,300 | — | — |
| 2015-11-13 | $39.96 | $136.88 | 427,900 | — | — |
| 2015-11-12 | $39.54 | $135.44 | 273,000 | — | — |
| 2015-11-11 | $40.68 | $139.35 | 328,600 | — | — |
| 2015-11-10 | $41.31 | $141.51 | 344,200 | — | — |
| 2015-11-09 | $41.22 | $141.20 | 448,800 | — | — |
| 2015-11-06 | $41.32 | $141.54 | 519,300 | — | — |
| 2015-11-05 | $40.47 | $138.63 | 544,600 | — | — |
| 2015-11-04 | $41.11 | $140.82 | 864,100 | — | — |
| 2015-11-03 | $40.79 | $139.73 | 1,389,400 | — | — |
| 2015-11-02 | $35.87 | $122.87 | 774,300 | — | — |
| 2015-10-30 | $35.94 | $123.11 | 700,200 | — | — |
| 2015-10-29 | $36.31 | $124.38 | 321,800 | — | — |
| 2015-10-28 | $36.87 | $126.30 | 264,100 | — | — |
| 2015-10-27 | $35.80 | $122.63 | 386,700 | — | — |
| 2015-10-26 | $37.22 | $127.50 | 199,100 | — | — |
| 2015-10-23 | $37.50 | $128.46 | 157,500 | — | — |
| 2015-10-22 | $37.10 | $127.09 | 141,400 | — | — |
| 2015-10-21 | $36.10 | $123.66 | 451,600 | — | — |
| 2015-10-20 | $37.36 | $127.98 | 232,500 | — | — |
| 2015-10-19 | $37.73 | $129.24 | 483,400 | — | — |
| 2015-10-16 | $37.35 | $127.94 | 227,000 | — | — |
| 2015-10-15 | $37.31 | $127.81 | 224,500 | — | — |
| 2015-10-14 | $36.22 | $124.07 | 216,600 | — | — |
| 2015-10-13 | $36.34 | $124.48 | 196,400 | — | — |
| 2015-10-12 | $36.36 | $124.55 | 296,600 | — | — |
| 2015-10-09 | $36.61 | $125.41 | 524,000 | — | — |
| 2015-10-08 | $37.24 | $127.57 | 509,200 | — | — |
| 2015-10-07 | $35.30 | $120.92 | 740,400 | — | — |
| 2015-10-06 | $34.39 | $117.80 | 358,900 | — | — |
| 2015-10-05 | $33.52 | $114.82 | 577,700 | — | — |
| 2015-10-02 | $32.47 | $111.23 | 288,700 | — | — |
| 2015-10-01 | $31.77 | $108.83 | 333,900 | — | — |
| 2015-09-30 | $31.56 | $108.11 | 344,700 | — | — |
| 2015-09-29 | $30.90 | $105.85 | 443,200 | — | — |
| 2015-09-28 | $31.25 | $107.05 | 231,900 | — | — |
| 2015-09-25 | $32.16 | $110.16 | 135,100 | — | — |
| 2015-09-24 | $32.25 | $110.47 | 322,700 | — | — |
| 2015-09-23 | $32.15 | $110.13 | 237,400 | — | — |
| 2015-09-22 | $32.83 | $112.46 | 307,400 | — | — |
| 2015-09-21 | $33.81 | $115.82 | 238,700 | — | — |
| 2015-09-18 | $33.93 | $116.23 | 605,200 | — | — |
| 2015-09-17 | $34.53 | $118.28 | 192,400 | — | — |
| 2015-09-16 | $34.89 | $119.52 | 208,500 | — | — |
| 2015-09-15 | $33.83 | $115.88 | 154,400 | — | — |
| 2015-09-14 | $33.53 | $114.86 | 181,400 | — | — |
| 2015-09-11 | $34.06 | $116.67 | 216,100 | — | — |
| 2015-09-10 | $34.35 | $117.67 | 345,600 | — | — |
| 2015-09-09 | $34.07 | $116.71 | 342,200 | — | — |
| 2015-09-08 | $35.30 | $120.92 | 448,400 | — | — |
| 2015-09-04 | $33.51 | $114.79 | 311,900 | — | — |
| 2015-09-03 | $34.07 | $116.71 | 277,400 | — | — |
| 2015-09-02 | $33.53 | $114.86 | 329,300 | — | — |
| 2015-09-01 | $32.90 | $112.70 | 268,900 | — | — |
| 2015-08-31 | $33.87 | $116.02 | 314,800 | — | — |
| 2015-08-28 | $33.93 | $116.23 | 310,500 | — | — |
| 2015-08-27 | $33.99 | $116.43 | 383,000 | — | — |
| 2015-08-26 | $32.84 | $112.49 | 360,500 | — | — |
| 2015-08-25 | $32.01 | $108.90 | 590,300 | — | — |
| 2015-08-24 | $32.69 | $111.21 | 577,900 | — | — |
| 2015-08-21 | $33.25 | $113.11 | 762,400 | — | — |
| 2015-08-20 | $33.93 | $115.43 | 384,600 | — | — |
| 2015-08-19 | $34.10 | $116.01 | 503,400 | — | — |
| 2015-08-18 | $34.47 | $117.27 | 254,900 | — | — |
| 2015-08-17 | $35.03 | $119.17 | 346,600 | — | — |
| 2015-08-14 | $34.71 | $118.08 | 405,900 | — | — |
| 2015-08-13 | $33.69 | $114.61 | 355,200 | — | — |
| 2015-08-12 | $34.16 | $116.21 | 428,000 | — | — |
| 2015-08-11 | $33.94 | $115.46 | 427,500 | — | — |
| 2015-08-10 | $34.80 | $118.39 | 566,100 | — | — |
| 2015-08-07 | $33.90 | $115.33 | 277,100 | — | — |
| 2015-08-06 | $34.69 | $118.01 | 311,800 | — | — |
| 2015-08-05 | $34.43 | $117.13 | 423,400 | — | — |
| 2015-08-04 | $34.10 | $116.01 | 567,600 | — | — |
| 2015-08-03 | $34.81 | $118.42 | 317,600 | — | — |
| 2015-07-31 | $35.18 | $119.68 | 496,500 | — | — |
| 2015-07-30 | $35.39 | $120.40 | 438,400 | — | — |
| 2015-07-29 | $35.39 | $120.40 | 354,400 | — | — |
| 2015-07-28 | $35.05 | $119.24 | 504,800 | — | — |
| 2015-07-27 | $34.35 | $116.86 | 276,300 | — | — |
| 2015-07-24 | $34.80 | $118.39 | 293,000 | — | — |
| 2015-07-23 | $35.83 | $121.89 | 282,300 | — | — |
| 2015-07-22 | $35.73 | $121.55 | 219,200 | — | — |
| 2015-07-21 | $36.12 | $122.88 | 201,100 | — | — |
| 2015-07-20 | $36.32 | $123.56 | 228,600 | — | — |
| 2015-07-17 | $36.67 | $124.75 | 266,400 | — | — |
| 2015-07-16 | $37.53 | $127.68 | 365,900 | — | — |
| 2015-07-15 | $37.61 | $127.95 | 312,000 | — | — |
| 2015-07-14 | $38.48 | $130.91 | 314,000 | — | — |
| 2015-07-13 | $38.27 | $130.19 | 482,700 | — | — |
| 2015-07-10 | $37.86 | $128.80 | 572,200 | — | — |
| 2015-07-09 | $37.22 | $126.62 | 797,400 | — | — |
| 2015-07-08 | $37.37 | $127.13 | 820,700 | — | — |
| 2015-07-07 | $37.49 | $127.54 | 477,800 | — | — |
| 2015-07-06 | $37.30 | $126.89 | 550,200 | — | — |
| 2015-07-02 | $37.81 | $128.63 | 780,500 | — | — |
| 2015-07-01 | $37.35 | $127.06 | 491,600 | — | — |
| 2015-06-30 | $37.29 | $126.86 | 894,100 | — | — |
| 2015-06-29 | $37.98 | $129.21 | 1,513,900 | — | — |
| 2015-06-26 | $40.69 | $138.43 | 713,100 | — | — |
| 2015-06-25 | $41.15 | $139.99 | 361,500 | — | — |
| 2015-06-24 | $41.01 | $139.51 | 285,200 | — | — |
| 2015-06-23 | $41.29 | $140.47 | 373,800 | — | — |
| 2015-06-22 | $41.58 | $141.45 | 345,000 | — | — |
| 2015-06-19 | $41.30 | $140.50 | 302,700 | — | — |
| 2015-06-18 | $41.65 | $141.69 | 298,500 | — | — |
| 2015-06-17 | $41.26 | $140.36 | 210,200 | — | — |
| 2015-06-16 | $41.49 | $141.15 | 360,500 | — | — |
| 2015-06-15 | $41.25 | $140.33 | 336,400 | — | — |
| 2015-06-12 | $41.72 | $141.93 | 370,000 | — | — |
| 2015-06-11 | $41.90 | $142.54 | 294,100 | — | — |
| 2015-06-10 | $41.87 | $142.44 | 478,500 | — | — |
| 2015-06-09 | $41.53 | $141.28 | 295,900 | — | — |
| 2015-06-08 | $41.29 | $140.47 | 171,800 | — | — |
| 2015-06-05 | $41.55 | $141.35 | 168,600 | — | — |
| 2015-06-04 | $41.39 | $140.81 | 238,000 | — | — |
| 2015-06-03 | $41.71 | $141.90 | 435,700 | — | — |
| 2015-06-02 | $41.45 | $141.01 | 857,500 | — | — |
| 2015-06-01 | $41.14 | $139.96 | 577,300 | — | — |
| 2015-05-29 | $41.47 | $141.08 | 433,200 | — | — |
| 2015-05-28 | $41.83 | $142.30 | 264,400 | — | — |
| 2015-05-27 | $42.30 | $143.90 | 435,900 | — | — |
| 2015-05-26 | $42.41 | $143.53 | 416,200 | — | — |
| 2015-05-22 | $43.21 | $146.24 | 277,700 | — | — |
| 2015-05-21 | $43.16 | $146.07 | 469,900 | — | — |
| 2015-05-20 | $43.34 | $146.68 | 1,118,000 | — | — |
| 2015-05-19 | $43.43 | $146.98 | 493,600 | — | — |
| 2015-05-18 | $43.52 | $147.28 | 687,700 | — | — |
| 2015-05-15 | $43.19 | $146.17 | 336,400 | — | — |
| 2015-05-14 | $43.28 | $146.47 | 571,400 | — | — |
| 2015-05-13 | $42.97 | $145.42 | 354,000 | — | — |
| 2015-05-12 | $42.40 | $143.49 | 561,600 | — | — |
| 2015-05-11 | $42.73 | $144.61 | 395,200 | — | — |
| 2015-05-08 | $43.12 | $145.93 | 215,900 | — | — |
| 2015-05-07 | $42.77 | $144.75 | 542,300 | — | — |
| 2015-05-06 | $42.03 | $142.24 | 400,400 | — | — |
| 2015-05-05 | $42.05 | $142.31 | 560,000 | — | — |
| 2015-05-04 | $43.65 | $147.72 | 517,400 | — | — |
| 2015-05-01 | $43.96 | $148.77 | 601,700 | — | — |
| 2015-04-30 | $42.74 | $144.65 | 2,461,100 | — | — |
| 2015-04-29 | $45.39 | $153.61 | 1,169,100 | — | — |
| 2015-04-28 | $46.18 | $156.29 | 196,300 | — | — |
| 2015-04-27 | $45.61 | $154.36 | 400,500 | — | — |
| 2015-04-24 | $45.68 | $154.60 | 132,200 | — | — |
| 2015-04-23 | $45.81 | $155.03 | 203,200 | — | — |
| 2015-04-22 | $45.87 | $155.24 | 207,500 | — | — |
| 2015-04-21 | $45.12 | $152.70 | 332,600 | — | — |
| 2015-04-20 | $46.02 | $155.75 | 270,000 | — | — |
| 2015-04-17 | $45.33 | $153.41 | 314,800 | — | — |
| 2015-04-16 | $45.89 | $155.31 | 211,300 | — | — |
| 2015-04-15 | $46.97 | $158.96 | 346,000 | — | — |
| 2015-04-14 | $45.80 | $155.00 | 178,200 | — | — |
| 2015-04-13 | $46.08 | $155.95 | 207,600 | — | — |
| 2015-04-10 | $46.07 | $155.91 | 156,700 | — | — |
| 2015-04-09 | $45.59 | $154.29 | 290,600 | — | — |
| 2015-04-08 | $45.44 | $153.78 | 265,300 | — | — |
| 2015-04-07 | $45.66 | $154.53 | 444,200 | — | — |
| 2015-04-06 | $46.25 | $156.52 | 573,100 | — | — |
| 2015-04-02 | $45.27 | $153.21 | 401,200 | — | — |
| 2015-04-01 | $44.89 | $151.92 | 394,000 | — | — |
| 2015-03-31 | $45.00 | $152.29 | 553,500 | — | — |
| 2015-03-30 | $44.30 | $149.92 | 274,400 | — | — |
| 2015-03-27 | $42.98 | $145.46 | 373,400 | — | — |
| 2015-03-26 | $43.00 | $145.53 | 387,700 | — | — |
| 2015-03-25 | $43.38 | $146.81 | 313,800 | — | — |
| 2015-03-24 | $43.52 | $147.28 | 549,800 | — | — |
| 2015-03-23 | $43.29 | $146.51 | 482,600 | — | — |
| 2015-03-20 | $43.26 | $146.41 | 636,700 | — | — |
| 2015-03-19 | $43.25 | $146.37 | 371,200 | — | — |
| 2015-03-18 | $43.61 | $147.59 | 518,300 | — | — |
| 2015-03-17 | $42.97 | $145.42 | 447,400 | — | — |
| 2015-03-16 | $43.41 | $146.91 | 382,600 | — | — |
| 2015-03-13 | $43.83 | $148.33 | 278,200 | — | — |
| 2015-03-12 | $44.00 | $148.91 | 312,200 | — | — |
| 2015-03-11 | $43.94 | $148.71 | 316,200 | — | — |
| 2015-03-10 | $43.85 | $148.40 | 298,100 | — | — |
| 2015-03-09 | $44.84 | $151.75 | 420,400 | — | — |
| 2015-03-06 | $45.53 | $154.09 | 461,600 | — | — |
| 2015-03-05 | $45.78 | $154.93 | 241,000 | — | — |
| 2015-03-04 | $45.60 | $154.32 | 358,500 | — | — |
| 2015-03-03 | $45.51 | $154.02 | 234,100 | — | — |
| 2015-03-02 | $45.79 | $154.97 | 384,300 | — | — |
| 2015-02-27 | $45.12 | $152.70 | 473,500 | — | — |
| 2015-02-26 | $45.43 | $153.75 | 359,700 | — | — |
| 2015-02-25 | $46.18 | $156.29 | 356,000 | — | — |
| 2015-02-24 | $46.87 | $157.88 | 256,400 | — | — |
| 2015-02-23 | $46.63 | $157.07 | 322,700 | — | — |
| 2015-02-20 | $46.79 | $157.61 | 518,600 | — | — |
| 2015-02-19 | $47.18 | $158.92 | 271,600 | — | — |
| 2015-02-18 | $46.82 | $157.71 | 354,200 | — | — |
| 2015-02-17 | $47.86 | $161.21 | 511,100 | — | — |
| 2015-02-13 | $47.04 | $158.45 | 276,900 | — | — |
| 2015-02-12 | $47.14 | $158.79 | 284,200 | — | — |
| 2015-02-11 | $46.53 | $156.73 | 179,200 | — | — |
| 2015-02-10 | $46.75 | $157.47 | 342,800 | — | — |
| 2015-02-09 | $46.84 | $157.78 | 354,200 | — | — |
| 2015-02-06 | $46.26 | $155.82 | 539,500 | — | — |
| 2015-02-05 | $45.96 | $154.81 | 533,200 | — | — |
| 2015-02-04 | $45.20 | $152.25 | 616,700 | — | — |
| 2015-02-03 | $45.39 | $152.89 | 663,100 | — | — |
| 2015-02-02 | $42.99 | $144.81 | 477,300 | — | — |
| 2015-01-30 | $42.41 | $142.85 | 612,100 | — | — |
| 2015-01-29 | $43.12 | $145.25 | 1,496,400 | — | — |
| 2015-01-28 | $40.37 | $135.98 | 592,500 | — | — |
| 2015-01-27 | $41.20 | $138.78 | 342,900 | — | — |
| 2015-01-26 | $41.63 | $140.23 | 454,100 | — | — |
| 2015-01-23 | $41.26 | $138.98 | 415,300 | — | — |
| 2015-01-22 | $42.94 | $144.64 | 393,600 | — | — |
| 2015-01-21 | $42.18 | $142.08 | 317,700 | — | — |
| 2015-01-20 | $41.37 | $139.35 | 302,100 | — | — |
| 2015-01-16 | $41.58 | $140.06 | 296,400 | — | — |
| 2015-01-15 | $41.23 | $138.88 | 301,800 | — | — |
| 2015-01-14 | $41.84 | $140.93 | 754,500 | — | — |
| 2015-01-13 | $41.61 | $140.16 | 733,500 | — | — |
| 2015-01-12 | $42.26 | $142.35 | 603,000 | — | — |
| 2015-01-09 | $43.17 | $145.41 | 403,900 | — | — |
| 2015-01-08 | $44.23 | $148.99 | 553,100 | — | — |
| 2015-01-07 | $42.90 | $144.51 | 403,700 | — | — |
| 2015-01-06 | $42.77 | $144.07 | 521,800 | — | — |
| 2015-01-05 | $43.28 | $145.79 | 512,500 | — | — |
| 2015-01-02 | $43.80 | $147.54 | 414,200 | — | — |