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
- 1986-11-24 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 | $49.24 | $94.18 | 1,704,000 | — | — |
| 2015-12-30 | $49.62 | $94.90 | 1,774,100 | — | — |
| 2015-12-29 | $49.93 | $95.50 | 1,174,400 | — | — |
| 2015-12-28 | $49.70 | $95.06 | 1,815,000 | — | — |
| 2015-12-24 | $50.02 | $95.67 | 692,600 | — | — |
| 2015-12-23 | $50.08 | $95.78 | 2,517,400 | — | — |
| 2015-12-22 | $49.78 | $95.21 | 2,878,300 | — | — |
| 2015-12-21 | $48.85 | $93.43 | 3,035,400 | — | — |
| 2015-12-18 | $48.67 | $93.09 | 3,736,500 | — | — |
| 2015-12-17 | $49.01 | $93.74 | 5,653,800 | — | — |
| 2015-12-16 | $51.24 | $98.00 | 2,870,000 | — | — |
| 2015-12-15 | $50.00 | $95.63 | 1,616,300 | — | — |
| 2015-12-14 | $49.73 | $95.11 | 2,281,300 | — | — |
| 2015-12-11 | $48.88 | $93.49 | 2,722,700 | — | — |
| 2015-12-10 | $49.65 | $94.96 | 3,080,700 | — | — |
| 2015-12-09 | $49.64 | $94.94 | 2,419,000 | — | — |
| 2015-12-08 | $49.63 | $94.92 | 2,761,600 | — | — |
| 2015-12-07 | $49.72 | $95.09 | 2,006,300 | — | — |
| 2015-12-04 | $50.08 | $95.78 | 2,790,500 | — | — |
| 2015-12-03 | $49.60 | $94.86 | 2,304,700 | — | — |
| 2015-12-02 | $49.77 | $95.19 | 1,864,900 | — | — |
| 2015-12-01 | $50.45 | $96.49 | 2,016,700 | — | — |
| 2015-11-30 | $50.30 | $96.20 | 2,385,300 | — | — |
| 2015-11-27 | $51.56 | $98.61 | 443,600 | — | — |
| 2015-11-25 | $51.44 | $98.38 | 1,701,500 | — | — |
| 2015-11-24 | $50.82 | $97.20 | 1,787,700 | — | — |
| 2015-11-23 | $50.56 | $96.70 | 1,998,200 | — | — |
| 2015-11-20 | $50.10 | $95.82 | 1,593,900 | — | — |
| 2015-11-19 | $50.77 | $97.10 | 1,541,100 | — | — |
| 2015-11-18 | $50.71 | $96.99 | 1,970,600 | — | — |
| 2015-11-17 | $50.41 | $95.88 | 2,583,000 | — | — |
| 2015-11-16 | $50.96 | $96.92 | 2,013,000 | — | — |
| 2015-11-13 | $50.86 | $96.73 | 2,318,400 | — | — |
| 2015-11-12 | $51.61 | $98.16 | 2,310,600 | — | — |
| 2015-11-11 | $51.54 | $98.03 | 1,998,400 | — | — |
| 2015-11-10 | $51.01 | $97.02 | 2,040,900 | — | — |
| 2015-11-09 | $50.12 | $95.33 | 3,701,400 | — | — |
| 2015-11-06 | $50.55 | $96.14 | 1,267,300 | — | — |
| 2015-11-05 | $51.73 | $98.39 | 2,143,900 | — | — |
| 2015-11-04 | $50.68 | $96.39 | 2,333,100 | — | — |
| 2015-11-03 | $51.57 | $98.08 | 1,804,100 | — | — |
| 2015-11-02 | $51.30 | $97.57 | 1,406,900 | — | — |
| 2015-10-30 | $51.34 | $97.65 | 1,846,900 | — | — |
| 2015-10-29 | $51.12 | $97.23 | 2,655,700 | — | — |
| 2015-10-28 | $51.43 | $97.82 | 2,570,700 | — | — |
| 2015-10-27 | $50.74 | $96.51 | 2,161,100 | — | — |
| 2015-10-26 | $50.94 | $96.89 | 1,978,300 | — | — |
| 2015-10-23 | $51.51 | $97.97 | 1,639,300 | — | — |
| 2015-10-22 | $51.31 | $97.59 | 1,771,400 | — | — |
| 2015-10-21 | $50.53 | $96.11 | 1,663,500 | — | — |
| 2015-10-20 | $50.90 | $96.81 | 1,249,700 | — | — |
| 2015-10-19 | $51.16 | $97.30 | 712,400 | — | — |
| 2015-10-16 | $50.88 | $96.77 | 838,900 | — | — |
| 2015-10-15 | $50.30 | $95.67 | 1,114,000 | — | — |
| 2015-10-14 | $50.09 | $95.27 | 2,490,600 | — | — |
| 2015-10-13 | $50.23 | $95.54 | 2,095,100 | — | — |
| 2015-10-12 | $50.91 | $96.83 | 1,200,100 | — | — |
| 2015-10-09 | $50.83 | $96.68 | 1,207,100 | — | — |
| 2015-10-08 | $50.27 | $95.61 | 901,400 | — | — |
| 2015-10-07 | $49.89 | $94.89 | 2,593,000 | — | — |
| 2015-10-06 | $48.83 | $92.87 | 1,923,600 | — | — |
| 2015-10-05 | $49.47 | $94.09 | 4,175,600 | — | — |
| 2015-10-02 | $49.13 | $93.44 | 1,632,000 | — | — |
| 2015-10-01 | $48.78 | $92.78 | 1,814,900 | — | — |
| 2015-09-30 | $48.35 | $91.96 | 2,447,500 | — | — |
| 2015-09-29 | $47.71 | $90.74 | 4,292,300 | — | — |
| 2015-09-28 | $46.82 | $89.05 | 3,647,900 | — | — |
| 2015-09-25 | $48.64 | $92.51 | 3,248,300 | — | — |
| 2015-09-24 | $48.62 | $92.47 | 1,908,600 | — | — |
| 2015-09-23 | $48.92 | $93.04 | 2,864,400 | — | — |
| 2015-09-22 | $48.13 | $91.54 | 1,412,500 | — | — |
| 2015-09-21 | $48.96 | $93.12 | 1,381,000 | — | — |
| 2015-09-18 | $48.51 | $92.26 | 3,464,600 | — | — |
| 2015-09-17 | $49.05 | $93.29 | 1,929,000 | — | — |
| 2015-09-16 | $49.46 | $94.07 | 2,572,200 | — | — |
| 2015-09-15 | $48.71 | $92.64 | 2,893,800 | — | — |
| 2015-09-14 | $49.00 | $93.20 | 1,947,900 | — | — |
| 2015-09-11 | $49.03 | $93.25 | 2,264,600 | — | — |
| 2015-09-10 | $49.26 | $93.69 | 2,820,000 | — | — |
| 2015-09-09 | $49.12 | $93.42 | 3,506,400 | — | — |
| 2015-09-08 | $51.18 | $97.34 | 2,612,700 | — | — |
| 2015-09-04 | $49.99 | $95.08 | 2,823,700 | — | — |
| 2015-09-03 | $51.63 | $98.20 | 1,951,700 | — | — |
| 2015-09-02 | $51.54 | $98.03 | 2,146,400 | — | — |
| 2015-09-01 | $50.93 | $96.33 | 3,183,500 | — | — |
| 2015-08-31 | $51.49 | $97.39 | 2,464,000 | — | — |
| 2015-08-28 | $51.87 | $98.11 | 1,565,100 | — | — |
| 2015-08-27 | $51.85 | $98.07 | 2,570,300 | — | — |
| 2015-08-26 | $51.78 | $97.94 | 5,399,000 | — | — |
| 2015-08-25 | $50.36 | $95.26 | 7,388,200 | — | — |
| 2015-08-24 | $50.60 | $95.71 | 6,461,700 | — | — |
| 2015-08-21 | $51.79 | $97.96 | 6,220,200 | — | — |
| 2015-08-20 | $52.24 | $98.81 | 3,520,500 | — | — |
| 2015-08-19 | $52.54 | $99.38 | 3,509,900 | — | — |
| 2015-08-18 | $52.65 | $99.59 | 5,426,100 | — | — |
| 2015-08-17 | $53.00 | $100.25 | 6,473,600 | — | — |
| 2015-08-14 | $52.49 | $99.29 | 2,441,800 | — | — |
| 2015-08-13 | $52.46 | $99.23 | 2,311,200 | — | — |
| 2015-08-12 | $52.82 | $99.91 | 2,590,400 | — | — |
| 2015-08-11 | $52.19 | $98.72 | 3,052,200 | — | — |
| 2015-08-10 | $52.29 | $98.91 | 4,162,500 | — | — |
| 2015-08-07 | $51.71 | $97.81 | 6,214,300 | — | — |
| 2015-08-06 | $53.39 | $100.99 | 9,458,700 | — | — |
| 2015-08-05 | $51.84 | $98.06 | 4,887,700 | — | — |
| 2015-08-04 | $50.52 | $95.56 | 8,799,300 | — | — |
| 2015-08-03 | $48.85 | $92.40 | 8,431,600 | — | — |
| 2015-07-31 | $51.08 | $96.62 | 13,330,400 | — | — |
| 2015-07-30 | $45.44 | $85.95 | 2,757,000 | — | — |
| 2015-07-29 | $46.20 | $87.39 | 2,408,700 | — | — |
| 2015-07-28 | $45.34 | $85.76 | 1,383,900 | — | — |
| 2015-07-27 | $44.69 | $84.53 | 1,831,500 | — | — |
| 2015-07-24 | $44.87 | $84.87 | 1,118,300 | — | — |
| 2015-07-23 | $45.41 | $85.89 | 958,500 | — | — |
| 2015-07-22 | $45.37 | $85.82 | 1,083,700 | — | — |
| 2015-07-21 | $45.34 | $85.76 | 842,600 | — | — |
| 2015-07-20 | $45.53 | $86.12 | 911,300 | — | — |
| 2015-07-17 | $45.49 | $86.04 | 1,117,100 | — | — |
| 2015-07-16 | $45.60 | $86.25 | 1,269,600 | — | — |
| 2015-07-15 | $45.21 | $85.51 | 1,276,900 | — | — |
| 2015-07-14 | $45.71 | $86.46 | 1,784,000 | — | — |
| 2015-07-13 | $45.42 | $85.91 | 1,732,800 | — | — |
| 2015-07-10 | $44.43 | $84.04 | 2,628,500 | — | — |
| 2015-07-09 | $43.93 | $83.09 | 2,256,800 | — | — |
| 2015-07-08 | $43.41 | $82.11 | 1,897,900 | — | — |
| 2015-07-07 | $43.99 | $83.21 | 2,499,300 | — | — |
| 2015-07-06 | $42.47 | $80.33 | 2,898,000 | — | — |
| 2015-07-02 | $43.16 | $81.64 | 1,425,700 | — | — |
| 2015-07-01 | $43.47 | $82.22 | 1,947,900 | — | — |
| 2015-06-30 | $43.44 | $82.17 | 1,825,400 | — | — |
| 2015-06-29 | $43.64 | $82.55 | 2,357,400 | — | — |
| 2015-06-26 | $44.91 | $84.95 | 1,989,800 | — | — |
| 2015-06-25 | $44.47 | $84.12 | 1,571,200 | — | — |
| 2015-06-24 | $44.50 | $84.17 | 1,023,300 | — | — |
| 2015-06-23 | $44.55 | $84.27 | 1,205,400 | — | — |
| 2015-06-22 | $44.79 | $84.72 | 1,160,300 | — | — |
| 2015-06-19 | $44.74 | $84.63 | 2,706,400 | — | — |
| 2015-06-18 | $45.02 | $85.16 | 3,259,600 | — | — |
| 2015-06-17 | $44.32 | $83.83 | 2,644,100 | — | — |
| 2015-06-16 | $43.79 | $82.83 | 2,285,800 | — | — |
| 2015-06-15 | $43.20 | $81.71 | 2,036,300 | — | — |
| 2015-06-12 | $43.65 | $82.56 | 5,909,200 | — | — |
| 2015-06-11 | $43.22 | $81.75 | 1,275,700 | — | — |
| 2015-06-10 | $43.29 | $81.88 | 761,600 | — | — |
| 2015-06-09 | $42.93 | $81.20 | 1,100,500 | — | — |
| 2015-06-08 | $42.94 | $81.22 | 886,100 | — | — |
| 2015-06-05 | $43.22 | $81.75 | 1,359,500 | — | — |
| 2015-06-04 | $43.88 | $83.00 | 1,523,800 | — | — |
| 2015-06-03 | $44.30 | $83.79 | 1,783,700 | — | — |
| 2015-06-02 | $44.39 | $83.43 | 4,077,000 | — | — |
| 2015-06-01 | $44.35 | $83.36 | 1,367,000 | — | — |
| 2015-05-29 | $44.23 | $83.13 | 2,205,100 | — | — |
| 2015-05-28 | $44.65 | $83.92 | 1,061,600 | — | — |
| 2015-05-27 | $45.03 | $84.64 | 1,787,000 | — | — |
| 2015-05-26 | $44.39 | $83.43 | 2,131,900 | — | — |
| 2015-05-22 | $44.80 | $84.20 | 1,589,500 | — | — |
| 2015-05-21 | $45.29 | $85.13 | 2,456,800 | — | — |
| 2015-05-20 | $46.25 | $86.93 | 1,587,700 | — | — |
| 2015-05-19 | $46.14 | $86.72 | 2,655,100 | — | — |
| 2015-05-18 | $46.55 | $87.49 | 1,323,900 | — | — |
| 2015-05-15 | $46.56 | $87.51 | 1,338,700 | — | — |
| 2015-05-14 | $46.38 | $87.17 | 1,284,600 | — | — |
| 2015-05-13 | $45.25 | $85.05 | 1,168,700 | — | — |
| 2015-05-12 | $45.36 | $85.26 | 1,164,400 | — | — |
| 2015-05-11 | $45.65 | $85.80 | 2,230,400 | — | — |
| 2015-05-08 | $45.98 | $86.42 | 1,589,800 | — | — |
| 2015-05-07 | $45.37 | $85.28 | 1,068,800 | — | — |
| 2015-05-06 | $45.09 | $84.75 | 1,781,800 | — | — |
| 2015-05-05 | $44.58 | $83.79 | 3,041,600 | — | — |
| 2015-05-04 | $45.64 | $85.78 | 1,883,300 | — | — |
| 2015-05-01 | $46.05 | $86.55 | 5,047,700 | — | — |
| 2015-04-30 | $44.41 | $83.47 | 2,667,700 | — | — |
| 2015-04-29 | $44.98 | $84.54 | 2,472,500 | — | — |
| 2015-04-28 | $45.34 | $85.22 | 2,832,700 | — | — |
| 2015-04-27 | $45.20 | $84.96 | 3,555,400 | — | — |
| 2015-04-24 | $45.40 | $85.33 | 1,477,600 | — | — |
| 2015-04-23 | $45.11 | $84.79 | 1,354,800 | — | — |
| 2015-04-22 | $44.99 | $84.56 | 1,816,000 | — | — |
| 2015-04-21 | $44.41 | $83.47 | 1,829,800 | — | — |
| 2015-04-20 | $45.09 | $84.75 | 1,239,800 | — | — |
| 2015-04-17 | $45.09 | $84.75 | 2,151,900 | — | — |
| 2015-04-16 | $45.44 | $85.41 | 1,573,300 | — | — |
| 2015-04-15 | $45.21 | $84.98 | 1,902,000 | — | — |
| 2015-04-14 | $44.69 | $84.00 | 2,164,400 | — | — |
| 2015-04-13 | $45.15 | $84.86 | 1,651,500 | — | — |
| 2015-04-10 | $45.72 | $85.93 | 2,633,200 | — | — |
| 2015-04-09 | $46.14 | $86.72 | 1,579,900 | — | — |
| 2015-04-08 | $45.72 | $85.93 | 2,115,900 | — | — |
| 2015-04-07 | $45.76 | $86.01 | 1,843,800 | — | — |
| 2015-04-06 | $45.70 | $85.90 | 2,225,700 | — | — |
| 2015-04-02 | $44.78 | $84.17 | 2,957,500 | — | — |
| 2015-04-01 | $44.47 | $83.58 | 1,515,400 | — | — |
| 2015-03-31 | $44.20 | $83.08 | 1,679,300 | — | — |
| 2015-03-30 | $44.71 | $84.04 | 1,747,300 | — | — |
| 2015-03-27 | $44.00 | $82.70 | 1,770,000 | — | — |
| 2015-03-26 | $43.71 | $82.16 | 3,134,900 | — | — |
| 2015-03-25 | $44.05 | $82.80 | 2,953,200 | — | — |
| 2015-03-24 | $44.06 | $82.81 | 3,671,600 | — | — |
| 2015-03-23 | $43.43 | $81.63 | 1,853,700 | — | — |
| 2015-03-20 | $43.27 | $81.33 | 3,450,100 | — | — |
| 2015-03-19 | $42.80 | $80.45 | 2,819,200 | — | — |
| 2015-03-18 | $42.65 | $80.16 | 4,163,600 | — | — |
| 2015-03-17 | $41.75 | $78.47 | 4,397,200 | — | — |
| 2015-03-16 | $42.40 | $79.69 | 2,140,700 | — | — |
| 2015-03-13 | $41.85 | $78.66 | 2,694,400 | — | — |
| 2015-03-12 | $42.75 | $80.35 | 2,323,100 | — | — |
| 2015-03-11 | $42.44 | $79.77 | 2,202,600 | — | — |
| 2015-03-10 | $42.80 | $80.45 | 2,722,400 | — | — |
| 2015-03-09 | $43.53 | $81.82 | 2,607,600 | — | — |
| 2015-03-06 | $43.64 | $82.02 | 3,625,200 | — | — |
| 2015-03-05 | $44.39 | $83.43 | 2,345,800 | — | — |
| 2015-03-04 | $44.85 | $84.30 | 2,497,200 | — | — |
| 2015-03-03 | $45.88 | $85.71 | 2,485,200 | — | — |
| 2015-03-02 | $46.40 | $86.68 | 2,888,100 | — | — |
| 2015-02-27 | $46.20 | $86.31 | 4,115,100 | — | — |
| 2015-02-26 | $46.16 | $86.23 | 3,911,900 | — | — |
| 2015-02-25 | $45.85 | $85.65 | 3,613,800 | — | — |
| 2015-02-24 | $45.33 | $84.68 | 3,231,600 | — | — |
| 2015-02-23 | $44.83 | $83.75 | 2,115,500 | — | — |
| 2015-02-20 | $44.71 | $83.52 | 2,018,600 | — | — |
| 2015-02-19 | $44.47 | $83.07 | 2,793,100 | — | — |
| 2015-02-18 | $44.19 | $82.55 | 4,033,000 | — | — |
| 2015-02-17 | $43.88 | $81.97 | 3,125,300 | — | — |
| 2015-02-13 | $43.69 | $81.62 | 4,098,900 | — | — |
| 2015-02-12 | $44.35 | $82.85 | 5,060,300 | — | — |
| 2015-02-11 | $43.24 | $80.78 | 3,088,400 | — | — |
| 2015-02-10 | $43.65 | $81.54 | 3,811,700 | — | — |
| 2015-02-09 | $42.38 | $79.17 | 2,770,500 | — | — |
| 2015-02-06 | $42.43 | $79.26 | 3,367,500 | — | — |
| 2015-02-05 | $43.19 | $80.68 | 1,805,400 | — | — |
| 2015-02-04 | $43.04 | $80.40 | 2,178,600 | — | — |
| 2015-02-03 | $43.08 | $80.48 | 3,379,300 | — | — |
| 2015-02-02 | $42.34 | $79.10 | 3,366,900 | — | — |
| 2015-01-30 | $42.10 | $78.65 | 2,839,000 | — | — |
| 2015-01-29 | $42.94 | $80.22 | 2,015,500 | — | — |
| 2015-01-28 | $42.66 | $79.69 | 1,478,600 | — | — |
| 2015-01-27 | $43.20 | $80.70 | 1,954,900 | — | — |
| 2015-01-26 | $43.30 | $80.89 | 2,818,000 | — | — |
| 2015-01-23 | $43.35 | $80.98 | 1,789,500 | — | — |
| 2015-01-22 | $44.14 | $82.46 | 2,615,300 | — | — |
| 2015-01-21 | $43.93 | $82.07 | 1,617,700 | — | — |
| 2015-01-20 | $43.41 | $81.09 | 2,654,900 | — | — |
| 2015-01-16 | $43.12 | $80.55 | 2,761,400 | — | — |
| 2015-01-15 | $42.26 | $78.95 | 4,852,200 | — | — |
| 2015-01-14 | $43.30 | $80.89 | 2,032,400 | — | — |
| 2015-01-13 | $43.11 | $80.53 | 2,393,300 | — | — |
| 2015-01-12 | $43.42 | $81.11 | 1,267,400 | — | — |
| 2015-01-09 | $43.77 | $81.77 | 1,190,000 | — | — |
| 2015-01-08 | $44.07 | $82.33 | 2,607,800 | — | — |
| 2015-01-07 | $43.68 | $81.60 | 2,540,300 | — | — |
| 2015-01-06 | $43.02 | $80.37 | 2,604,200 | — | — |
| 2015-01-05 | $44.22 | $82.61 | 2,695,100 | — | — |
| 2015-01-02 | $43.88 | $81.97 | 1,641,400 | — | — |