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 | $42.44 | $59.94 | 1,536,400 | — | — |
| 2015-12-30 | $43.06 | $60.82 | 3,215,800 | — | — |
| 2015-12-29 | $43.13 | $60.92 | 2,942,000 | — | — |
| 2015-12-28 | $42.67 | $60.27 | 51,369,000 | — | — |
| 2015-12-24 | $43.22 | $61.04 | 1,504,600 | — | — |
| 2015-12-23 | $43.40 | $61.29 | 3,463,800 | — | — |
| 2015-12-22 | $42.67 | $60.25 | 1,625,600 | — | — |
| 2015-12-21 | $42.06 | $59.41 | 1,955,200 | — | — |
| 2015-12-18 | $41.61 | $58.77 | 2,810,600 | — | — |
| 2015-12-17 | $42.62 | $60.19 | 2,024,000 | — | — |
| 2015-12-16 | $42.77 | $60.40 | 1,168,400 | — | — |
| 2015-12-15 | $42.26 | $59.68 | 1,747,600 | — | — |
| 2015-12-14 | $41.99 | $59.31 | 1,496,400 | — | — |
| 2015-12-11 | $41.92 | $59.21 | 1,254,200 | — | — |
| 2015-12-10 | $42.47 | $59.98 | 2,018,200 | — | — |
| 2015-12-09 | $42.97 | $60.69 | 2,767,000 | — | — |
| 2015-12-08 | $43.45 | $61.36 | 735,200 | — | — |
| 2015-12-07 | $43.54 | $61.48 | 738,800 | — | — |
| 2015-12-04 | $43.37 | $61.25 | 817,400 | — | — |
| 2015-12-03 | $42.61 | $60.18 | 1,079,600 | — | — |
| 2015-12-02 | $42.88 | $60.56 | 1,484,200 | — | — |
| 2015-12-01 | $43.43 | $61.34 | 1,178,000 | — | — |
| 2015-11-30 | $42.88 | $60.57 | 1,559,400 | — | — |
| 2015-11-27 | $43.56 | $61.51 | 449,000 | — | — |
| 2015-11-25 | $43.47 | $61.39 | 742,200 | — | — |
| 2015-11-24 | $43.31 | $61.17 | 1,849,800 | — | — |
| 2015-11-23 | $43.15 | $60.94 | 1,020,000 | — | — |
| 2015-11-20 | $42.87 | $60.54 | 1,127,200 | — | — |
| 2015-11-19 | $42.83 | $60.48 | 1,500,400 | — | — |
| 2015-11-18 | $42.42 | $59.92 | 1,408,800 | — | — |
| 2015-11-17 | $41.74 | $58.94 | 1,469,400 | — | — |
| 2015-11-16 | $41.79 | $59.01 | 1,034,600 | — | — |
| 2015-11-13 | $41.26 | $58.28 | 1,876,400 | — | — |
| 2015-11-12 | $41.29 | $58.32 | 1,262,200 | — | — |
| 2015-11-11 | $41.72 | $58.93 | 1,491,400 | — | — |
| 2015-11-10 | $41.62 | $58.78 | 1,767,000 | — | — |
| 2015-11-09 | $40.66 | $57.42 | 2,064,400 | — | — |
| 2015-11-06 | $40.95 | $57.83 | 2,476,200 | — | — |
| 2015-11-05 | $41.51 | $58.38 | 1,503,600 | — | — |
| 2015-11-04 | $41.93 | $58.98 | 1,231,000 | — | — |
| 2015-11-03 | $42.06 | $59.15 | 1,366,800 | — | — |
| 2015-11-02 | $42.70 | $60.06 | 1,655,000 | — | — |
| 2015-10-30 | $43.04 | $60.55 | 1,922,200 | — | — |
| 2015-10-29 | $43.24 | $60.81 | 1,589,600 | — | — |
| 2015-10-28 | $43.74 | $61.53 | 1,055,000 | — | — |
| 2015-10-27 | $43.29 | $60.89 | 1,576,200 | — | — |
| 2015-10-26 | $43.60 | $61.32 | 1,260,000 | — | — |
| 2015-10-23 | $43.90 | $61.76 | 1,697,200 | — | — |
| 2015-10-22 | $44.33 | $62.35 | 1,094,000 | — | — |
| 2015-10-21 | $43.90 | $61.76 | 539,000 | — | — |
| 2015-10-20 | $44.05 | $61.96 | 617,800 | — | — |
| 2015-10-19 | $44.11 | $62.04 | 1,219,400 | — | — |
| 2015-10-16 | $44.19 | $62.15 | 550,600 | — | — |
| 2015-10-15 | $43.76 | $61.55 | 625,200 | — | — |
| 2015-10-14 | $43.48 | $61.16 | 741,800 | — | — |
| 2015-10-13 | $43.97 | $61.84 | 997,600 | — | — |
| 2015-10-12 | $44.15 | $62.10 | 1,629,600 | — | — |
| 2015-10-09 | $43.81 | $61.62 | 772,000 | — | — |
| 2015-10-08 | $43.53 | $61.22 | 1,140,400 | — | — |
| 2015-10-07 | $43.25 | $60.83 | 1,987,800 | — | — |
| 2015-10-06 | $42.78 | $60.17 | 1,395,400 | — | — |
| 2015-10-05 | $43.20 | $60.76 | 3,177,200 | — | — |
| 2015-10-02 | $42.56 | $59.87 | 1,403,800 | — | — |
| 2015-10-01 | $41.90 | $58.94 | 2,268,000 | — | — |
| 2015-09-30 | $41.95 | $59.01 | 3,490,200 | — | — |
| 2015-09-29 | $42.26 | $59.45 | 1,254,800 | — | — |
| 2015-09-28 | $42.22 | $59.39 | 1,050,800 | — | — |
| 2015-09-25 | $42.81 | $60.22 | 1,278,200 | — | — |
| 2015-09-24 | $42.38 | $59.62 | 1,787,400 | — | — |
| 2015-09-23 | $42.05 | $59.15 | 709,400 | — | — |
| 2015-09-22 | $41.99 | $59.07 | 985,200 | — | — |
| 2015-09-21 | $42.40 | $59.64 | 673,600 | — | — |
| 2015-09-18 | $41.95 | $59.00 | 2,013,800 | — | — |
| 2015-09-17 | $42.42 | $59.67 | 1,213,800 | — | — |
| 2015-09-16 | $42.24 | $59.41 | 1,542,200 | — | — |
| 2015-09-15 | $42.12 | $59.25 | 984,600 | — | — |
| 2015-09-14 | $41.72 | $58.68 | 1,134,800 | — | — |
| 2015-09-11 | $42.04 | $59.14 | 2,118,000 | — | — |
| 2015-09-10 | $42.49 | $59.77 | 933,400 | — | — |
| 2015-09-09 | $42.62 | $59.94 | 1,030,200 | — | — |
| 2015-09-08 | $43.26 | $60.84 | 1,202,200 | — | — |
| 2015-09-04 | $42.47 | $59.73 | 1,085,000 | — | — |
| 2015-09-03 | $43.01 | $60.50 | 839,200 | — | — |
| 2015-09-02 | $42.42 | $59.67 | 1,556,800 | — | — |
| 2015-09-01 | $41.96 | $59.02 | 1,407,200 | — | — |
| 2015-08-31 | $43.14 | $60.68 | 2,001,400 | — | — |
| 2015-08-28 | $43.42 | $61.08 | 1,961,200 | — | — |
| 2015-08-27 | $43.27 | $60.86 | 1,398,200 | — | — |
| 2015-08-26 | $42.49 | $59.77 | 1,375,400 | — | — |
| 2015-08-25 | $41.47 | $58.34 | 1,695,800 | — | — |
| 2015-08-24 | $42.49 | $59.77 | 3,016,800 | — | — |
| 2015-08-21 | $43.35 | $60.98 | 1,066,200 | — | — |
| 2015-08-20 | $44.33 | $62.35 | 910,400 | — | — |
| 2015-08-19 | $44.88 | $63.12 | 947,400 | — | — |
| 2015-08-18 | $45.29 | $63.70 | 939,400 | — | — |
| 2015-08-17 | $45.16 | $63.52 | 1,109,800 | — | — |
| 2015-08-14 | $44.83 | $63.05 | 545,800 | — | — |
| 2015-08-13 | $44.63 | $62.78 | 635,800 | — | — |
| 2015-08-12 | $44.54 | $62.66 | 1,378,400 | — | — |
| 2015-08-11 | $44.22 | $62.19 | 1,013,400 | — | — |
| 2015-08-10 | $44.59 | $62.72 | 772,000 | — | — |
| 2015-08-07 | $44.52 | $62.62 | 1,450,400 | — | — |
| 2015-08-06 | $44.67 | $62.60 | 1,113,000 | — | — |
| 2015-08-05 | $44.74 | $62.70 | 1,859,600 | — | — |
| 2015-08-04 | $44.01 | $61.66 | 1,262,800 | — | — |
| 2015-08-03 | $43.70 | $61.23 | 1,278,000 | — | — |
| 2015-07-31 | $43.17 | $60.49 | 1,064,800 | — | — |
| 2015-07-30 | $43.39 | $60.80 | 749,000 | — | — |
| 2015-07-29 | $43.16 | $60.48 | 738,400 | — | — |
| 2015-07-28 | $42.76 | $59.91 | 876,200 | — | — |
| 2015-07-27 | $42.31 | $59.29 | 641,400 | — | — |
| 2015-07-24 | $42.24 | $59.20 | 745,200 | — | — |
| 2015-07-23 | $42.39 | $59.40 | 682,600 | — | — |
| 2015-07-22 | $42.56 | $59.63 | 908,200 | — | — |
| 2015-07-21 | $42.36 | $59.36 | 1,207,800 | — | — |
| 2015-07-20 | $42.85 | $60.05 | 662,800 | — | — |
| 2015-07-17 | $42.49 | $59.53 | 868,000 | — | — |
| 2015-07-16 | $42.90 | $60.12 | 1,397,000 | — | — |
| 2015-07-15 | $42.40 | $59.42 | 861,600 | — | — |
| 2015-07-14 | $42.41 | $59.43 | 806,400 | — | — |
| 2015-07-13 | $42.44 | $59.46 | 877,200 | — | — |
| 2015-07-10 | $42.06 | $58.93 | 909,200 | — | — |
| 2015-07-09 | $41.59 | $58.28 | 1,043,000 | — | — |
| 2015-07-08 | $41.79 | $58.56 | 1,244,600 | — | — |
| 2015-07-07 | $41.78 | $58.54 | 1,145,400 | — | — |
| 2015-07-06 | $40.90 | $57.32 | 3,500,800 | — | — |
| 2015-07-02 | $41.06 | $57.54 | 1,355,800 | — | — |
| 2015-07-01 | $41.37 | $57.97 | 1,569,400 | — | — |
| 2015-06-30 | $40.56 | $56.84 | 1,222,400 | — | — |
| 2015-06-29 | $40.52 | $56.78 | 1,360,600 | — | — |
| 2015-06-26 | $41.41 | $58.03 | 1,339,200 | — | — |
| 2015-06-25 | $41.40 | $58.02 | 666,400 | — | — |
| 2015-06-24 | $41.32 | $57.90 | 828,000 | — | — |
| 2015-06-23 | $41.64 | $58.35 | 1,328,400 | — | — |
| 2015-06-22 | $41.92 | $58.74 | 666,400 | — | — |
| 2015-06-19 | $41.79 | $58.57 | 1,288,400 | — | — |
| 2015-06-18 | $41.79 | $58.55 | 1,138,400 | — | — |
| 2015-06-17 | $41.60 | $58.29 | 859,800 | — | — |
| 2015-06-16 | $41.40 | $58.01 | 1,372,600 | — | — |
| 2015-06-15 | $41.17 | $57.68 | 1,061,200 | — | — |
| 2015-06-12 | $41.67 | $58.39 | 747,400 | — | — |
| 2015-06-11 | $41.96 | $58.80 | 986,000 | — | — |
| 2015-06-10 | $41.80 | $58.57 | 786,400 | — | — |
| 2015-06-09 | $41.54 | $58.21 | 958,000 | — | — |
| 2015-06-08 | $41.30 | $57.87 | 1,180,400 | — | — |
| 2015-06-05 | $41.31 | $57.88 | 1,022,600 | — | — |
| 2015-06-04 | $41.65 | $58.36 | 824,000 | — | — |
| 2015-06-03 | $42.19 | $59.11 | 775,000 | — | — |
| 2015-06-02 | $41.95 | $58.78 | 1,018,400 | — | — |
| 2015-06-01 | $42.27 | $59.23 | 1,071,200 | — | — |
| 2015-05-29 | $41.99 | $58.83 | 1,567,800 | — | — |
| 2015-05-28 | $42.26 | $59.23 | 886,600 | — | — |
| 2015-05-27 | $42.17 | $59.10 | 1,049,000 | — | — |
| 2015-05-26 | $42.06 | $58.93 | 1,103,600 | — | — |
| 2015-05-22 | $42.22 | $59.16 | 494,200 | — | — |
| 2015-05-21 | $42.31 | $59.30 | 568,800 | — | — |
| 2015-05-20 | $42.44 | $59.46 | 955,200 | — | — |
| 2015-05-19 | $42.34 | $59.33 | 948,400 | — | — |
| 2015-05-18 | $42.08 | $58.96 | 732,400 | — | — |
| 2015-05-15 | $41.81 | $58.59 | 820,000 | — | — |
| 2015-05-14 | $41.73 | $58.48 | 1,177,400 | — | — |
| 2015-05-13 | $41.40 | $57.78 | 1,477,200 | — | — |
| 2015-05-12 | $41.69 | $58.18 | 1,141,200 | — | — |
| 2015-05-11 | $41.76 | $58.27 | 1,947,400 | — | — |
| 2015-05-08 | $41.62 | $58.08 | 1,376,600 | — | — |
| 2015-05-07 | $41.33 | $57.67 | 1,710,600 | — | — |
| 2015-05-06 | $40.89 | $57.07 | 1,343,400 | — | — |
| 2015-05-05 | $40.83 | $56.98 | 663,800 | — | — |
| 2015-05-04 | $41.15 | $57.44 | 816,400 | — | — |
| 2015-05-01 | $40.97 | $57.17 | 1,068,800 | — | — |
| 2015-04-30 | $40.58 | $56.64 | 1,537,600 | — | — |
| 2015-04-29 | $41.31 | $57.65 | 1,052,200 | — | — |
| 2015-04-28 | $41.76 | $58.28 | 982,200 | — | — |
| 2015-04-27 | $41.75 | $58.27 | 1,112,600 | — | — |
| 2015-04-24 | $41.97 | $58.58 | 1,248,800 | — | — |
| 2015-04-23 | $41.92 | $58.50 | 2,068,800 | — | — |
| 2015-04-22 | $41.88 | $58.44 | 2,567,400 | — | — |
| 2015-04-21 | $42.04 | $58.67 | 1,751,200 | — | — |
| 2015-04-20 | $42.15 | $58.83 | 1,659,400 | — | — |
| 2015-04-17 | $42.53 | $59.36 | 1,120,600 | — | — |
| 2015-04-16 | $42.88 | $59.84 | 990,000 | — | — |
| 2015-04-15 | $42.87 | $59.82 | 1,015,200 | — | — |
| 2015-04-14 | $43.29 | $60.41 | 1,497,600 | — | — |
| 2015-04-13 | $42.81 | $59.75 | 990,000 | — | — |
| 2015-04-10 | $42.95 | $59.94 | 730,800 | — | — |
| 2015-04-09 | $42.97 | $59.96 | 1,567,200 | — | — |
| 2015-04-08 | $42.99 | $60.00 | 895,400 | — | — |
| 2015-04-07 | $42.78 | $59.70 | 908,200 | — | — |
| 2015-04-06 | $43.12 | $60.18 | 1,787,200 | — | — |
| 2015-04-02 | $42.88 | $59.85 | 826,800 | — | — |
| 2015-04-01 | $42.70 | $59.59 | 1,214,800 | — | — |
| 2015-03-31 | $42.71 | $59.61 | 1,186,200 | — | — |
| 2015-03-30 | $42.97 | $59.96 | 862,000 | — | — |
| 2015-03-27 | $42.49 | $59.29 | 940,000 | — | — |
| 2015-03-26 | $42.10 | $58.76 | 1,899,200 | — | — |
| 2015-03-25 | $42.49 | $59.31 | 1,161,200 | — | — |
| 2015-03-24 | $42.76 | $59.67 | 1,547,800 | — | — |
| 2015-03-23 | $43.09 | $60.14 | 860,800 | — | — |
| 2015-03-20 | $43.07 | $60.11 | 2,444,600 | — | — |
| 2015-03-19 | $42.67 | $59.55 | 581,800 | — | — |
| 2015-03-18 | $42.66 | $59.54 | 1,422,800 | — | — |
| 2015-03-17 | $42.51 | $59.32 | 1,184,800 | — | — |
| 2015-03-16 | $42.75 | $59.66 | 1,236,600 | — | — |
| 2015-03-13 | $42.18 | $58.87 | 821,600 | — | — |
| 2015-03-12 | $42.46 | $59.26 | 1,092,400 | — | — |
| 2015-03-11 | $42.02 | $58.64 | 2,071,200 | — | — |
| 2015-03-10 | $41.81 | $58.34 | 1,272,200 | — | — |
| 2015-03-09 | $42.33 | $59.08 | 1,024,800 | — | — |
| 2015-03-06 | $41.88 | $58.46 | 1,772,600 | — | — |
| 2015-03-05 | $42.63 | $59.50 | 741,800 | — | — |
| 2015-03-04 | $42.45 | $59.24 | 929,000 | — | — |
| 2015-03-03 | $42.74 | $59.66 | 1,322,600 | — | — |
| 2015-03-02 | $42.77 | $59.69 | 905,000 | — | — |
| 2015-02-27 | $42.57 | $59.41 | 1,094,400 | — | — |
| 2015-02-26 | $42.72 | $59.63 | 1,221,400 | — | — |
| 2015-02-25 | $42.76 | $59.68 | 1,252,000 | — | — |
| 2015-02-24 | $43.07 | $60.11 | 1,497,800 | — | — |
| 2015-02-23 | $42.95 | $59.94 | 1,335,800 | — | — |
| 2015-02-20 | $42.69 | $59.57 | 1,251,800 | — | — |
| 2015-02-19 | $42.11 | $58.77 | 2,274,800 | — | — |
| 2015-02-18 | $42.38 | $59.15 | 1,217,600 | — | — |
| 2015-02-17 | $42.16 | $58.84 | 1,628,600 | — | — |
| 2015-02-13 | $42.01 | $58.64 | 964,000 | — | — |
| 2015-02-12 | $41.68 | $58.17 | 1,227,000 | — | — |
| 2015-02-11 | $41.63 | $58.09 | 1,109,800 | — | — |
| 2015-02-10 | $41.45 | $57.84 | 801,400 | — | — |
| 2015-02-09 | $40.91 | $57.10 | 983,800 | — | — |
| 2015-02-06 | $40.98 | $57.19 | 1,094,000 | — | — |
| 2015-02-05 | $41.62 | $57.85 | 1,471,800 | — | — |
| 2015-02-04 | $41.80 | $58.10 | 2,061,000 | — | — |
| 2015-02-03 | $41.35 | $57.47 | 2,438,800 | — | — |
| 2015-02-02 | $41.04 | $57.05 | 3,039,800 | — | — |
| 2015-01-30 | $40.46 | $56.24 | 1,519,000 | — | — |
| 2015-01-29 | $41.33 | $57.46 | 1,093,800 | — | — |
| 2015-01-28 | $40.81 | $56.72 | 1,243,600 | — | — |
| 2015-01-27 | $41.01 | $57.00 | 874,400 | — | — |
| 2015-01-26 | $41.38 | $57.51 | 1,644,200 | — | — |
| 2015-01-23 | $40.99 | $56.98 | 1,165,400 | — | — |
| 2015-01-22 | $41.70 | $57.96 | 1,434,800 | — | — |
| 2015-01-21 | $41.15 | $57.19 | 1,357,800 | — | — |
| 2015-01-20 | $41.24 | $57.33 | 1,380,800 | — | — |
| 2015-01-16 | $41.17 | $57.23 | 1,350,400 | — | — |
| 2015-01-15 | $40.41 | $56.17 | 1,213,800 | — | — |
| 2015-01-14 | $40.08 | $55.72 | 1,205,400 | — | — |
| 2015-01-13 | $39.83 | $55.37 | 1,264,000 | — | — |
| 2015-01-12 | $39.74 | $55.25 | 973,200 | — | — |
| 2015-01-09 | $39.86 | $55.41 | 1,984,800 | — | — |
| 2015-01-08 | $39.99 | $55.59 | 1,665,600 | — | — |
| 2015-01-07 | $39.22 | $54.51 | 1,085,200 | — | — |
| 2015-01-06 | $38.78 | $53.90 | 1,400,400 | — | — |
| 2015-01-05 | $39.11 | $54.36 | 1,106,200 | — | — |
| 2015-01-02 | $39.54 | $54.97 | 1,076,600 | — | — |