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
- 1983-01-21 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 | $33.55 | $36.87 | 1,614,800 | — | — |
| 2015-12-30 | $33.87 | $37.22 | 820,800 | — | — |
| 2015-12-29 | $34.09 | $37.46 | 842,000 | — | — |
| 2015-12-28 | $34.02 | $37.38 | 883,200 | — | — |
| 2015-12-24 | $34.08 | $37.46 | 491,600 | — | — |
| 2015-12-23 | $34.06 | $37.43 | 1,154,800 | — | — |
| 2015-12-22 | $33.59 | $36.91 | 1,177,600 | — | — |
| 2015-12-21 | $33.42 | $36.73 | 2,932,400 | — | — |
| 2015-12-18 | $33.92 | $37.28 | 4,029,200 | — | — |
| 2015-12-17 | $34.11 | $37.48 | 3,075,600 | — | — |
| 2015-12-16 | $34.56 | $37.98 | 1,833,600 | — | — |
| 2015-12-15 | $34.13 | $37.50 | 2,963,600 | — | — |
| 2015-12-14 | $33.71 | $37.04 | 2,513,600 | — | — |
| 2015-12-11 | $33.80 | $37.14 | 2,528,400 | — | — |
| 2015-12-10 | $33.74 | $37.07 | 3,166,400 | — | — |
| 2015-12-09 | $32.90 | $36.15 | 2,696,800 | — | — |
| 2015-12-08 | $33.72 | $37.05 | 3,549,200 | — | — |
| 2015-12-07 | $33.08 | $36.35 | 5,812,400 | — | — |
| 2015-12-04 | $32.58 | $35.81 | 19,841,200 | — | — |
| 2015-12-03 | $35.51 | $39.02 | 3,222,800 | — | — |
| 2015-12-02 | $37.35 | $41.04 | 2,318,400 | — | — |
| 2015-12-01 | $37.00 | $40.66 | 1,877,600 | — | — |
| 2015-11-30 | $36.56 | $40.18 | 2,200,000 | — | — |
| 2015-11-27 | $36.74 | $40.37 | 857,200 | — | — |
| 2015-11-25 | $36.33 | $39.92 | 961,600 | — | — |
| 2015-11-24 | $36.09 | $39.66 | 2,339,200 | — | — |
| 2015-11-23 | $35.79 | $39.33 | 2,092,800 | — | — |
| 2015-11-20 | $36.07 | $39.63 | 2,034,800 | — | — |
| 2015-11-19 | $36.11 | $39.68 | 1,910,800 | — | — |
| 2015-11-18 | $36.42 | $40.03 | 2,674,800 | — | — |
| 2015-11-17 | $36.13 | $39.70 | 4,038,800 | — | — |
| 2015-11-16 | $37.53 | $41.24 | 1,102,000 | — | — |
| 2015-11-13 | $36.87 | $40.51 | 793,600 | — | — |
| 2015-11-12 | $36.71 | $40.33 | 1,150,000 | — | — |
| 2015-11-11 | $37.17 | $40.85 | 1,420,000 | — | — |
| 2015-11-10 | $37.99 | $41.74 | 1,295,200 | — | — |
| 2015-11-09 | $38.01 | $41.76 | 1,233,200 | — | — |
| 2015-11-06 | $38.33 | $42.12 | 1,354,000 | — | — |
| 2015-11-05 | $38.38 | $42.17 | 1,058,000 | — | — |
| 2015-11-04 | $38.37 | $42.16 | 1,411,600 | — | — |
| 2015-11-03 | $38.04 | $41.80 | 1,284,800 | — | — |
| 2015-11-02 | $38.69 | $42.52 | 2,393,200 | — | — |
| 2015-10-30 | $38.09 | $41.86 | 2,023,600 | — | — |
| 2015-10-29 | $37.60 | $41.31 | 1,547,200 | — | — |
| 2015-10-28 | $37.25 | $40.93 | 1,384,800 | — | — |
| 2015-10-27 | $36.63 | $40.25 | 2,306,000 | — | — |
| 2015-10-26 | $36.63 | $40.26 | 1,287,600 | — | — |
| 2015-10-23 | $36.58 | $40.19 | 1,877,200 | — | — |
| 2015-10-22 | $35.87 | $39.41 | 2,232,800 | — | — |
| 2015-10-21 | $36.53 | $40.14 | 2,406,800 | — | — |
| 2015-10-20 | $36.24 | $39.82 | 1,946,800 | — | — |
| 2015-10-19 | $35.93 | $39.48 | 2,351,200 | — | — |
| 2015-10-16 | $36.08 | $39.65 | 4,747,600 | — | — |
| 2015-10-15 | $36.31 | $39.90 | 3,303,600 | — | — |
| 2015-10-14 | $35.05 | $38.51 | 2,133,600 | — | — |
| 2015-10-13 | $34.86 | $38.31 | 2,288,800 | — | — |
| 2015-10-12 | $34.80 | $38.24 | 3,084,800 | — | — |
| 2015-10-09 | $34.40 | $37.81 | 4,963,200 | — | — |
| 2015-10-08 | $35.50 | $39.01 | 3,307,200 | — | — |
| 2015-10-07 | $35.67 | $39.20 | 3,290,800 | — | — |
| 2015-10-06 | $36.18 | $39.76 | 1,373,600 | — | — |
| 2015-10-05 | $37.04 | $40.71 | 3,306,400 | — | — |
| 2015-10-02 | $37.22 | $40.90 | 1,824,800 | — | — |
| 2015-10-01 | $36.67 | $40.30 | 2,379,600 | — | — |
| 2015-09-30 | $37.22 | $40.90 | 3,462,800 | — | — |
| 2015-09-29 | $36.32 | $39.91 | 2,655,200 | — | — |
| 2015-09-28 | $36.19 | $39.77 | 2,758,000 | — | — |
| 2015-09-25 | $37.47 | $41.17 | 2,809,600 | — | — |
| 2015-09-24 | $38.47 | $42.28 | 2,504,400 | — | — |
| 2015-09-23 | $38.76 | $42.59 | 1,961,200 | — | — |
| 2015-09-22 | $38.61 | $42.43 | 2,672,800 | — | — |
| 2015-09-21 | $38.72 | $42.54 | 2,927,200 | — | — |
| 2015-09-18 | $38.24 | $42.03 | 5,358,000 | — | — |
| 2015-09-17 | $37.63 | $41.36 | 1,606,000 | — | — |
| 2015-09-16 | $37.48 | $41.19 | 1,201,200 | — | — |
| 2015-09-15 | $37.15 | $40.82 | 1,119,600 | — | — |
| 2015-09-14 | $36.95 | $40.60 | 1,837,200 | — | — |
| 2015-09-11 | $37.42 | $41.11 | 2,066,000 | — | — |
| 2015-09-10 | $37.14 | $40.82 | 1,225,200 | — | — |
| 2015-09-09 | $37.20 | $40.88 | 2,831,200 | — | — |
| 2015-09-08 | $37.23 | $40.91 | 4,855,200 | — | — |
| 2015-09-04 | $37.72 | $41.45 | 5,236,000 | — | — |
| 2015-09-03 | $40.33 | $44.32 | 3,678,000 | — | — |
| 2015-09-02 | $40.60 | $44.61 | 3,512,400 | — | — |
| 2015-09-01 | $39.85 | $43.79 | 2,714,000 | — | — |
| 2015-08-31 | $40.61 | $44.62 | 1,238,400 | — | — |
| 2015-08-28 | $41.19 | $45.26 | 1,624,000 | — | — |
| 2015-08-27 | $41.05 | $45.11 | 1,822,800 | — | — |
| 2015-08-26 | $40.32 | $44.30 | 2,364,800 | — | — |
| 2015-08-25 | $39.24 | $43.13 | 1,739,600 | — | — |
| 2015-08-24 | $39.38 | $43.27 | 1,602,400 | — | — |
| 2015-08-21 | $40.61 | $44.62 | 2,105,600 | — | — |
| 2015-08-20 | $41.62 | $45.73 | 2,253,600 | — | — |
| 2015-08-19 | $42.72 | $46.95 | 1,644,800 | — | — |
| 2015-08-18 | $43.76 | $48.08 | 1,502,000 | — | — |
| 2015-08-17 | $43.50 | $47.80 | 1,610,000 | — | — |
| 2015-08-14 | $43.32 | $47.61 | 1,480,400 | — | — |
| 2015-08-13 | $43.47 | $47.77 | 1,195,600 | — | — |
| 2015-08-12 | $43.45 | $47.74 | 1,112,800 | — | — |
| 2015-08-11 | $43.35 | $47.63 | 927,600 | — | — |
| 2015-08-10 | $43.90 | $48.24 | 716,800 | — | — |
| 2015-08-07 | $43.47 | $47.77 | 637,600 | — | — |
| 2015-08-06 | $43.78 | $48.10 | 1,081,600 | — | — |
| 2015-08-05 | $44.63 | $49.05 | 990,000 | — | — |
| 2015-08-04 | $43.99 | $48.34 | 846,400 | — | — |
| 2015-08-03 | $44.29 | $48.67 | 1,033,200 | — | — |
| 2015-07-31 | $44.25 | $48.63 | 1,115,200 | — | — |
| 2015-07-30 | $44.13 | $48.49 | 747,200 | — | — |
| 2015-07-29 | $44.11 | $48.47 | 1,140,800 | — | — |
| 2015-07-28 | $43.80 | $48.13 | 1,011,200 | — | — |
| 2015-07-27 | $42.97 | $47.21 | 1,210,400 | — | — |
| 2015-07-24 | $43.35 | $47.63 | 1,233,200 | — | — |
| 2015-07-23 | $43.43 | $47.72 | 1,684,000 | — | — |
| 2015-07-22 | $43.13 | $47.39 | 2,891,200 | — | — |
| 2015-07-21 | $43.41 | $47.70 | 1,912,800 | — | — |
| 2015-07-20 | $44.11 | $48.46 | 1,067,200 | — | — |
| 2015-07-17 | $43.52 | $47.81 | 1,326,400 | — | — |
| 2015-07-16 | $44.17 | $48.53 | 990,800 | — | — |
| 2015-07-15 | $43.83 | $48.15 | 1,330,400 | — | — |
| 2015-07-14 | $44.92 | $49.35 | 814,800 | — | — |
| 2015-07-13 | $44.55 | $48.95 | 980,000 | — | — |
| 2015-07-10 | $44.03 | $48.38 | 1,060,800 | — | — |
| 2015-07-09 | $43.67 | $47.98 | 1,362,800 | — | — |
| 2015-07-08 | $43.47 | $47.77 | 1,396,400 | — | — |
| 2015-07-07 | $44.38 | $48.76 | 2,172,000 | — | — |
| 2015-07-06 | $44.12 | $48.47 | 2,483,200 | — | — |
| 2015-07-02 | $44.15 | $48.50 | 1,066,800 | — | — |
| 2015-07-01 | $44.04 | $48.39 | 1,748,800 | — | — |
| 2015-06-30 | $44.49 | $48.88 | 2,184,000 | — | — |
| 2015-06-29 | $44.19 | $48.55 | 2,114,000 | — | — |
| 2015-06-26 | $44.72 | $49.13 | 1,856,000 | — | — |
| 2015-06-25 | $43.92 | $48.26 | 1,025,200 | — | — |
| 2015-06-24 | $43.61 | $47.92 | 794,400 | — | — |
| 2015-06-23 | $44.31 | $48.68 | 1,028,800 | — | — |
| 2015-06-22 | $44.33 | $48.71 | 1,129,600 | — | — |
| 2015-06-19 | $45.00 | $49.44 | 5,430,800 | — | — |
| 2015-06-18 | $44.46 | $48.85 | 931,200 | — | — |
| 2015-06-17 | $44.45 | $48.83 | 996,800 | — | — |
| 2015-06-16 | $44.10 | $48.45 | 854,400 | — | — |
| 2015-06-15 | $44.07 | $48.42 | 1,012,000 | — | — |
| 2015-06-12 | $44.37 | $48.75 | 1,453,600 | — | — |
| 2015-06-11 | $44.20 | $48.56 | 2,055,200 | — | — |
| 2015-06-10 | $43.31 | $47.58 | 1,432,400 | — | — |
| 2015-06-09 | $42.86 | $47.09 | 1,977,200 | — | — |
| 2015-06-08 | $43.36 | $47.64 | 1,432,000 | — | — |
| 2015-06-05 | $43.84 | $48.17 | 5,072,400 | — | — |
| 2015-06-04 | $45.04 | $49.48 | 2,313,600 | — | — |
| 2015-06-03 | $46.21 | $50.77 | 1,784,800 | — | — |
| 2015-06-02 | $45.57 | $50.07 | 1,912,400 | — | — |
| 2015-06-01 | $45.74 | $50.26 | 1,623,600 | — | — |
| 2015-05-29 | $45.44 | $49.93 | 1,720,000 | — | — |
| 2015-05-28 | $45.20 | $49.66 | 903,600 | — | — |
| 2015-05-27 | $44.79 | $49.22 | 1,378,800 | — | — |
| 2015-05-26 | $44.79 | $49.21 | 1,065,600 | — | — |
| 2015-05-22 | $45.19 | $49.65 | 935,600 | — | — |
| 2015-05-21 | $44.95 | $49.39 | 1,357,600 | — | — |
| 2015-05-20 | $45.70 | $50.21 | 816,400 | — | — |
| 2015-05-19 | $45.76 | $50.28 | 1,167,200 | — | — |
| 2015-05-18 | $45.58 | $50.08 | 1,491,200 | — | — |
| 2015-05-15 | $45.24 | $49.71 | 704,000 | — | — |
| 2015-05-14 | $45.20 | $49.66 | 871,200 | — | — |
| 2015-05-13 | $44.60 | $49.00 | 770,400 | — | — |
| 2015-05-12 | $44.63 | $49.04 | 626,000 | — | — |
| 2015-05-11 | $44.83 | $49.26 | 957,200 | — | — |
| 2015-05-08 | $45.21 | $49.67 | 1,071,600 | — | — |
| 2015-05-07 | $44.36 | $48.74 | 993,200 | — | — |
| 2015-05-06 | $44.46 | $48.84 | 1,701,600 | — | — |
| 2015-05-05 | $44.36 | $48.74 | 1,400,000 | — | — |
| 2015-05-04 | $44.77 | $49.19 | 1,372,000 | — | — |
| 2015-05-01 | $44.50 | $48.89 | 1,223,600 | — | — |
| 2015-04-30 | $44.52 | $48.91 | 1,149,200 | — | — |
| 2015-04-29 | $45.22 | $49.68 | 1,434,000 | — | — |
| 2015-04-28 | $45.53 | $50.02 | 1,354,800 | — | — |
| 2015-04-27 | $45.17 | $49.63 | 1,640,800 | — | — |
| 2015-04-24 | $45.44 | $49.92 | 1,148,400 | — | — |
| 2015-04-23 | $45.75 | $50.26 | 1,408,000 | — | — |
| 2015-04-22 | $45.73 | $50.25 | 1,099,200 | — | — |
| 2015-04-21 | $45.44 | $49.92 | 1,025,600 | — | — |
| 2015-04-20 | $45.26 | $49.73 | 877,600 | — | — |
| 2015-04-17 | $45.08 | $49.53 | 1,725,600 | — | — |
| 2015-04-16 | $44.98 | $49.42 | 1,312,400 | — | — |
| 2015-04-15 | $45.67 | $50.17 | 837,600 | — | — |
| 2015-04-14 | $45.76 | $50.28 | 1,438,000 | — | — |
| 2015-04-13 | $46.60 | $51.20 | 686,800 | — | — |
| 2015-04-10 | $46.81 | $51.43 | 849,600 | — | — |
| 2015-04-09 | $46.73 | $51.34 | 685,600 | — | — |
| 2015-04-08 | $46.63 | $51.23 | 1,142,000 | — | — |
| 2015-04-07 | $46.26 | $50.83 | 1,348,000 | — | — |
| 2015-04-06 | $47.10 | $51.74 | 2,619,200 | — | — |
| 2015-04-02 | $46.92 | $51.56 | 2,043,600 | — | — |
| 2015-04-01 | $46.65 | $51.25 | 1,688,800 | — | — |
| 2015-03-31 | $46.86 | $51.48 | 1,852,000 | — | — |
| 2015-03-30 | $47.27 | $51.94 | 1,303,600 | — | — |
| 2015-03-27 | $46.54 | $51.14 | 1,050,000 | — | — |
| 2015-03-26 | $46.27 | $50.84 | 1,214,400 | — | — |
| 2015-03-25 | $46.10 | $50.65 | 1,724,800 | — | — |
| 2015-03-24 | $45.97 | $50.50 | 1,857,200 | — | — |
| 2015-03-23 | $46.05 | $50.59 | 2,039,200 | — | — |
| 2015-03-20 | $46.86 | $51.49 | 3,162,800 | — | — |
| 2015-03-19 | $46.84 | $51.46 | 1,201,200 | — | — |
| 2015-03-18 | $46.56 | $51.16 | 1,304,800 | — | — |
| 2015-03-17 | $46.94 | $51.57 | 2,147,200 | — | — |
| 2015-03-16 | $47.04 | $51.68 | 1,436,000 | — | — |
| 2015-03-13 | $46.46 | $51.05 | 1,381,600 | — | — |
| 2015-03-12 | $46.26 | $50.83 | 2,710,800 | — | — |
| 2015-03-11 | $46.36 | $50.93 | 2,262,400 | — | — |
| 2015-03-10 | $45.56 | $50.06 | 2,960,000 | — | — |
| 2015-03-09 | $45.86 | $50.39 | 3,023,600 | — | — |
| 2015-03-06 | $45.06 | $49.51 | 7,374,400 | — | — |
| 2015-03-05 | $41.31 | $45.39 | 1,997,200 | — | — |
| 2015-03-04 | $41.06 | $45.12 | 1,494,800 | — | — |
| 2015-03-03 | $41.19 | $45.26 | 2,174,800 | — | — |
| 2015-03-02 | $41.43 | $45.52 | 1,356,400 | — | — |
| 2015-02-27 | $40.99 | $45.04 | 1,393,600 | — | — |
| 2015-02-26 | $41.36 | $45.44 | 1,093,600 | — | — |
| 2015-02-25 | $40.87 | $44.90 | 1,894,000 | — | — |
| 2015-02-24 | $41.11 | $45.16 | 1,473,600 | — | — |
| 2015-02-23 | $41.26 | $45.33 | 1,587,200 | — | — |
| 2015-02-20 | $41.45 | $45.54 | 2,266,800 | — | — |
| 2015-02-19 | $41.09 | $45.14 | 1,175,600 | — | — |
| 2015-02-18 | $41.28 | $45.35 | 1,703,200 | — | — |
| 2015-02-17 | $40.83 | $44.85 | 1,286,000 | — | — |
| 2015-02-13 | $41.30 | $45.38 | 2,134,800 | — | — |
| 2015-02-12 | $40.76 | $44.78 | 695,200 | — | — |
| 2015-02-11 | $40.49 | $44.49 | 942,000 | — | — |
| 2015-02-10 | $40.47 | $44.47 | 1,477,600 | — | — |
| 2015-02-09 | $39.71 | $43.63 | 1,500,000 | — | — |
| 2015-02-06 | $40.32 | $44.30 | 1,831,200 | — | — |
| 2015-02-05 | $40.38 | $44.37 | 942,800 | — | — |
| 2015-02-04 | $40.00 | $43.95 | 1,648,000 | — | — |
| 2015-02-03 | $39.46 | $43.35 | 1,355,600 | — | — |
| 2015-02-02 | $39.46 | $43.35 | 1,552,000 | — | — |
| 2015-01-30 | $39.41 | $43.30 | 1,087,200 | — | — |
| 2015-01-29 | $40.03 | $43.98 | 2,114,000 | — | — |
| 2015-01-28 | $40.02 | $43.97 | 1,942,800 | — | — |
| 2015-01-27 | $40.65 | $44.66 | 2,639,200 | — | — |
| 2015-01-26 | $40.55 | $44.55 | 1,436,800 | — | — |
| 2015-01-23 | $40.44 | $44.43 | 1,339,600 | — | — |
| 2015-01-22 | $41.03 | $45.07 | 1,313,200 | — | — |
| 2015-01-21 | $40.67 | $44.69 | 1,463,600 | — | — |
| 2015-01-20 | $40.01 | $43.95 | 1,410,400 | — | — |
| 2015-01-16 | $39.94 | $43.87 | 1,588,000 | — | — |
| 2015-01-15 | $39.92 | $43.85 | 1,282,000 | — | — |
| 2015-01-14 | $40.16 | $44.12 | 1,683,200 | — | — |
| 2015-01-13 | $40.28 | $44.25 | 1,325,600 | — | — |
| 2015-01-12 | $40.28 | $44.24 | 1,352,400 | — | — |
| 2015-01-09 | $40.47 | $44.45 | 1,410,400 | — | — |
| 2015-01-08 | $40.72 | $44.73 | 2,138,800 | — | — |
| 2015-01-07 | $40.56 | $44.55 | 1,882,400 | — | — |
| 2015-01-06 | $39.28 | $43.15 | 2,707,200 | — | — |
| 2015-01-05 | $39.84 | $43.77 | 2,182,400 | — | — |
| 2015-01-02 | $40.15 | $44.11 | 1,700,400 | — | — |