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 | $39.89 | $115.06 | 2,961,700 | — | — |
| 2015-12-30 | $39.81 | $114.83 | 2,667,900 | — | — |
| 2015-12-29 | $40.56 | $116.99 | 2,006,200 | — | — |
| 2015-12-28 | $40.61 | $117.14 | 1,559,100 | — | — |
| 2015-12-24 | $41.69 | $120.25 | 591,600 | — | — |
| 2015-12-23 | $41.96 | $121.03 | 2,845,300 | — | — |
| 2015-12-22 | $41.20 | $118.84 | 2,481,900 | — | — |
| 2015-12-21 | $42.38 | $122.24 | 1,842,200 | — | — |
| 2015-12-18 | $42.03 | $121.23 | 4,430,200 | — | — |
| 2015-12-17 | $42.26 | $121.90 | 2,777,900 | — | — |
| 2015-12-16 | $42.17 | $121.64 | 3,623,400 | — | — |
| 2015-12-15 | $41.07 | $118.46 | 4,496,200 | — | — |
| 2015-12-14 | $41.83 | $120.66 | 3,090,500 | — | — |
| 2015-12-11 | $43.54 | $125.59 | 2,270,300 | — | — |
| 2015-12-10 | $45.51 | $131.27 | 1,439,800 | — | — |
| 2015-12-09 | $45.49 | $131.21 | 1,695,000 | — | — |
| 2015-12-08 | $45.72 | $131.88 | 2,132,800 | — | — |
| 2015-12-07 | $46.08 | $132.91 | 3,449,300 | — | — |
| 2015-12-04 | $47.90 | $138.16 | 2,409,400 | — | — |
| 2015-12-03 | $47.70 | $137.59 | 2,346,800 | — | — |
| 2015-12-02 | $48.50 | $139.89 | 1,799,900 | — | — |
| 2015-12-01 | $50.25 | $143.99 | 2,849,700 | — | — |
| 2015-11-30 | $48.08 | $137.77 | 3,300,900 | — | — |
| 2015-11-27 | $49.73 | $142.50 | 886,900 | — | — |
| 2015-11-25 | $49.73 | $142.50 | 1,751,200 | — | — |
| 2015-11-24 | $50.46 | $144.59 | 1,900,600 | — | — |
| 2015-11-23 | $50.63 | $145.08 | 1,908,900 | — | — |
| 2015-11-20 | $50.26 | $144.02 | 1,607,900 | — | — |
| 2015-11-19 | $50.26 | $144.02 | 2,079,700 | — | — |
| 2015-11-18 | $49.98 | $143.22 | 1,635,000 | — | — |
| 2015-11-17 | $48.98 | $140.35 | 1,522,900 | — | — |
| 2015-11-16 | $48.59 | $139.23 | 1,903,500 | — | — |
| 2015-11-13 | $47.95 | $137.40 | 1,754,900 | — | — |
| 2015-11-12 | $47.87 | $137.17 | 2,206,200 | — | — |
| 2015-11-11 | $49.46 | $141.73 | 1,996,900 | — | — |
| 2015-11-10 | $50.48 | $144.65 | 2,391,000 | — | — |
| 2015-11-09 | $49.17 | $140.90 | 1,711,200 | — | — |
| 2015-11-06 | $50.54 | $144.82 | 1,770,700 | — | — |
| 2015-11-05 | $50.34 | $144.25 | 3,167,700 | — | — |
| 2015-11-04 | $50.82 | $145.62 | 3,319,600 | — | — |
| 2015-11-03 | $50.99 | $146.11 | 2,175,800 | — | — |
| 2015-11-02 | $50.27 | $144.05 | 2,131,300 | — | — |
| 2015-10-30 | $48.97 | $140.32 | 2,188,300 | — | — |
| 2015-10-29 | $49.29 | $141.24 | 2,085,500 | — | — |
| 2015-10-28 | $48.43 | $138.78 | 2,192,500 | — | — |
| 2015-10-27 | $46.92 | $134.45 | 2,651,900 | — | — |
| 2015-10-26 | $46.94 | $134.51 | 1,890,100 | — | — |
| 2015-10-23 | $46.93 | $134.48 | 2,119,400 | — | — |
| 2015-10-22 | $46.40 | $132.96 | 2,072,100 | — | — |
| 2015-10-21 | $45.99 | $131.78 | 4,560,200 | — | — |
| 2015-10-20 | $46.40 | $132.96 | 3,356,700 | — | — |
| 2015-10-19 | $47.65 | $136.54 | 2,872,200 | — | — |
| 2015-10-16 | $50.49 | $144.68 | 1,956,400 | — | — |
| 2015-10-15 | $50.22 | $143.90 | 2,552,700 | — | — |
| 2015-10-14 | $49.07 | $140.61 | 2,393,500 | — | — |
| 2015-10-13 | $49.24 | $141.10 | 2,966,600 | — | — |
| 2015-10-12 | $50.26 | $144.02 | 2,149,300 | — | — |
| 2015-10-09 | $50.32 | $144.19 | 2,517,600 | — | — |
| 2015-10-08 | $51.24 | $146.83 | 3,152,200 | — | — |
| 2015-10-07 | $50.54 | $144.82 | 2,805,800 | — | — |
| 2015-10-06 | $50.21 | $143.88 | 3,351,500 | — | — |
| 2015-10-05 | $51.29 | $146.97 | 2,649,100 | — | — |
| 2015-10-02 | $50.55 | $144.85 | 2,481,200 | — | — |
| 2015-10-01 | $49.64 | $142.24 | 2,408,200 | — | — |
| 2015-09-30 | $48.84 | $139.95 | 2,820,600 | — | — |
| 2015-09-29 | $46.77 | $134.02 | 2,839,700 | — | — |
| 2015-09-28 | $47.22 | $135.31 | 2,925,400 | — | — |
| 2015-09-25 | $49.76 | $142.59 | 6,414,100 | — | — |
| 2015-09-24 | $48.30 | $138.40 | 2,498,600 | — | — |
| 2015-09-23 | $47.18 | $135.19 | 2,457,500 | — | — |
| 2015-09-22 | $46.77 | $134.02 | 2,518,800 | — | — |
| 2015-09-21 | $46.57 | $133.45 | 2,820,700 | — | — |
| 2015-09-18 | $46.72 | $133.88 | 5,491,400 | — | — |
| 2015-09-17 | $46.59 | $133.50 | 5,946,000 | — | — |
| 2015-09-16 | $45.34 | $129.92 | 3,861,100 | — | — |
| 2015-09-15 | $46.62 | $133.59 | 2,998,300 | — | — |
| 2015-09-14 | $45.77 | $131.15 | 2,412,500 | — | — |
| 2015-09-11 | $48.10 | $137.83 | 1,915,300 | — | — |
| 2015-09-10 | $48.15 | $137.97 | 2,834,100 | — | — |
| 2015-09-09 | $47.04 | $134.79 | 3,150,200 | — | — |
| 2015-09-08 | $47.90 | $137.26 | 3,090,600 | — | — |
| 2015-09-04 | $46.42 | $133.02 | 3,650,800 | — | — |
| 2015-09-03 | $46.97 | $134.59 | 2,993,200 | — | — |
| 2015-09-02 | $46.75 | $133.96 | 3,775,100 | — | — |
| 2015-09-01 | $45.28 | $129.75 | 3,509,700 | — | — |
| 2015-08-31 | $46.86 | $134.28 | 3,583,400 | — | — |
| 2015-08-28 | $46.84 | $133.27 | 2,376,300 | — | — |
| 2015-08-27 | $46.35 | $131.88 | 3,384,900 | — | — |
| 2015-08-26 | $46.21 | $131.48 | 3,129,000 | — | — |
| 2015-08-25 | $45.09 | $128.29 | 3,550,800 | — | — |
| 2015-08-24 | $46.16 | $131.34 | 4,654,800 | — | — |
| 2015-08-21 | $47.88 | $136.23 | 5,530,100 | — | — |
| 2015-08-20 | $51.56 | $146.70 | 3,127,000 | — | — |
| 2015-08-19 | $52.48 | $149.32 | 2,356,900 | — | — |
| 2015-08-18 | $53.26 | $151.54 | 1,696,300 | — | — |
| 2015-08-17 | $53.39 | $151.91 | 2,018,600 | — | — |
| 2015-08-14 | $52.83 | $150.32 | 2,448,600 | — | — |
| 2015-08-13 | $53.26 | $151.54 | 3,420,100 | — | — |
| 2015-08-12 | $53.78 | $153.02 | 3,017,400 | — | — |
| 2015-08-11 | $53.80 | $153.08 | 4,494,700 | — | — |
| 2015-08-10 | $52.45 | $149.24 | 3,446,700 | — | — |
| 2015-08-07 | $50.28 | $143.06 | 3,162,400 | — | — |
| 2015-08-06 | $50.73 | $144.34 | 4,538,600 | — | — |
| 2015-08-05 | $49.48 | $140.79 | 5,502,700 | — | — |
| 2015-08-04 | $46.87 | $133.36 | 2,298,800 | — | — |
| 2015-08-03 | $47.18 | $134.24 | 2,244,700 | — | — |
| 2015-07-31 | $48.26 | $137.31 | 2,871,300 | — | — |
| 2015-07-30 | $48.15 | $137.00 | 9,693,300 | — | — |
| 2015-07-29 | $46.03 | $130.97 | 2,323,200 | — | — |
| 2015-07-28 | $46.01 | $130.91 | 2,134,300 | — | — |
| 2015-07-27 | $45.70 | $130.03 | 2,140,700 | — | — |
| 2015-07-24 | $46.51 | $132.33 | 2,392,000 | — | — |
| 2015-07-23 | $46.73 | $132.96 | 3,334,800 | — | — |
| 2015-07-22 | $47.22 | $134.35 | 3,981,400 | — | — |
| 2015-07-21 | $46.22 | $131.51 | 1,783,200 | — | — |
| 2015-07-20 | $46.00 | $130.88 | 2,143,100 | — | — |
| 2015-07-17 | $46.43 | $132.11 | 2,341,100 | — | — |
| 2015-07-16 | $46.36 | $131.91 | 2,768,600 | — | — |
| 2015-07-15 | $45.13 | $128.41 | 2,624,100 | — | — |
| 2015-07-14 | $46.12 | $131.22 | 2,878,200 | — | — |
| 2015-07-13 | $45.69 | $130.00 | 3,889,200 | — | — |
| 2015-07-10 | $45.26 | $128.78 | 3,259,000 | — | — |
| 2015-07-09 | $44.29 | $126.02 | 3,254,800 | — | — |
| 2015-07-08 | $44.59 | $126.87 | 3,158,000 | — | — |
| 2015-07-07 | $45.36 | $129.06 | 3,676,700 | — | — |
| 2015-07-06 | $45.17 | $128.52 | 2,999,400 | — | — |
| 2015-07-02 | $44.82 | $127.53 | 3,703,500 | — | — |
| 2015-07-01 | $43.97 | $125.11 | 5,194,400 | — | — |
| 2015-06-30 | $42.69 | $121.47 | 3,175,700 | — | — |
| 2015-06-29 | $41.39 | $117.77 | 2,457,800 | — | — |
| 2015-06-26 | $41.84 | $119.05 | 2,403,100 | — | — |
| 2015-06-25 | $41.52 | $118.14 | 1,688,500 | — | — |
| 2015-06-24 | $41.85 | $119.08 | 1,684,300 | — | — |
| 2015-06-23 | $42.17 | $119.99 | 1,633,300 | — | — |
| 2015-06-22 | $41.47 | $117.99 | 2,769,300 | — | — |
| 2015-06-19 | $41.90 | $119.22 | 2,420,500 | — | — |
| 2015-06-18 | $42.02 | $119.56 | 2,855,300 | — | — |
| 2015-06-17 | $41.31 | $117.54 | 1,710,900 | — | — |
| 2015-06-16 | $41.08 | $116.88 | 1,349,700 | — | — |
| 2015-06-15 | $40.73 | $115.89 | 1,195,700 | — | — |
| 2015-06-12 | $40.84 | $116.20 | 1,786,800 | — | — |
| 2015-06-11 | $41.50 | $118.08 | 1,617,400 | — | — |
| 2015-06-10 | $41.19 | $117.20 | 2,564,700 | — | — |
| 2015-06-09 | $40.72 | $115.86 | 1,935,100 | — | — |
| 2015-06-08 | $40.90 | $116.37 | 2,343,000 | — | — |
| 2015-06-05 | $41.25 | $117.37 | 2,563,800 | — | — |
| 2015-06-04 | $40.26 | $114.55 | 2,701,900 | — | — |
| 2015-06-03 | $40.40 | $114.95 | 2,206,400 | — | — |
| 2015-06-02 | $40.95 | $115.58 | 3,150,700 | — | — |
| 2015-06-01 | $41.39 | $116.82 | 2,687,000 | — | — |
| 2015-05-29 | $41.65 | $117.55 | 2,993,700 | — | — |
| 2015-05-28 | $42.06 | $118.71 | 2,384,600 | — | — |
| 2015-05-27 | $41.57 | $117.33 | 2,978,100 | — | — |
| 2015-05-26 | $41.71 | $117.72 | 2,039,100 | — | — |
| 2015-05-22 | $42.88 | $121.02 | 1,786,600 | — | — |
| 2015-05-21 | $42.88 | $121.02 | 2,004,700 | — | — |
| 2015-05-20 | $42.77 | $120.71 | 1,591,000 | — | — |
| 2015-05-19 | $42.94 | $121.19 | 1,699,900 | — | — |
| 2015-05-18 | $43.37 | $122.41 | 2,435,800 | — | — |
| 2015-05-15 | $43.05 | $121.50 | 2,223,800 | — | — |
| 2015-05-14 | $43.15 | $121.79 | 2,733,700 | — | — |
| 2015-05-13 | $41.64 | $117.52 | 2,021,600 | — | — |
| 2015-05-12 | $40.79 | $115.12 | 1,813,200 | — | — |
| 2015-05-11 | $41.35 | $116.70 | 2,062,800 | — | — |
| 2015-05-08 | $42.25 | $119.24 | 3,203,100 | — | — |
| 2015-05-07 | $41.65 | $117.55 | 4,647,100 | — | — |
| 2015-05-06 | $39.51 | $111.51 | 4,406,600 | — | — |
| 2015-05-05 | $39.10 | $110.35 | 1,921,000 | — | — |
| 2015-05-04 | $38.95 | $109.93 | 1,477,500 | — | — |
| 2015-05-01 | $39.71 | $112.08 | 2,123,300 | — | — |
| 2015-04-30 | $38.78 | $109.45 | 2,807,400 | — | — |
| 2015-04-29 | $39.71 | $112.08 | 1,977,000 | — | — |
| 2015-04-28 | $39.85 | $112.47 | 2,540,400 | — | — |
| 2015-04-27 | $39.91 | $112.64 | 3,052,300 | — | — |
| 2015-04-24 | $39.76 | $112.22 | 4,495,500 | — | — |
| 2015-04-23 | $38.50 | $108.66 | 2,190,700 | — | — |
| 2015-04-22 | $38.69 | $109.20 | 2,114,400 | — | — |
| 2015-04-21 | $38.19 | $107.79 | 2,195,500 | — | — |
| 2015-04-20 | $38.03 | $107.33 | 2,072,700 | — | — |
| 2015-04-17 | $37.92 | $107.02 | 2,511,600 | — | — |
| 2015-04-16 | $37.92 | $107.02 | 3,004,300 | — | — |
| 2015-04-15 | $37.66 | $106.29 | 4,239,400 | — | — |
| 2015-04-14 | $37.06 | $104.60 | 2,569,100 | — | — |
| 2015-04-13 | $36.06 | $101.77 | 3,531,400 | — | — |
| 2015-04-10 | $37.44 | $105.67 | 2,224,300 | — | — |
| 2015-04-09 | $36.87 | $104.06 | 2,189,900 | — | — |
| 2015-04-08 | $37.03 | $104.51 | 2,713,700 | — | — |
| 2015-04-07 | $37.53 | $105.92 | 2,893,800 | — | — |
| 2015-04-06 | $37.92 | $107.02 | 4,008,500 | — | — |
| 2015-04-02 | $37.85 | $106.83 | 4,571,200 | — | — |
| 2015-04-01 | $40.37 | $113.94 | 2,412,000 | — | — |
| 2015-03-31 | $40.27 | $113.66 | 2,272,800 | — | — |
| 2015-03-30 | $40.77 | $115.07 | 3,177,400 | — | — |
| 2015-03-27 | $39.54 | $111.60 | 2,125,500 | — | — |
| 2015-03-26 | $40.53 | $114.39 | 2,773,300 | — | — |
| 2015-03-25 | $41.35 | $116.70 | 3,570,900 | — | — |
| 2015-03-24 | $41.18 | $116.22 | 1,787,500 | — | — |
| 2015-03-23 | $41.16 | $116.17 | 2,257,300 | — | — |
| 2015-03-20 | $40.79 | $115.12 | 7,842,600 | — | — |
| 2015-03-19 | $40.93 | $115.52 | 2,307,900 | — | — |
| 2015-03-18 | $41.63 | $117.50 | 3,067,100 | — | — |
| 2015-03-17 | $39.96 | $112.78 | 2,064,400 | — | — |
| 2015-03-16 | $40.04 | $113.01 | 2,927,200 | — | — |
| 2015-03-13 | $39.12 | $110.41 | 4,050,100 | — | — |
| 2015-03-12 | $38.35 | $108.24 | 2,564,700 | — | — |
| 2015-03-11 | $38.87 | $109.71 | 3,634,000 | — | — |
| 2015-03-10 | $38.06 | $107.42 | 4,142,700 | — | — |
| 2015-03-09 | $39.10 | $110.35 | 4,188,500 | — | — |
| 2015-03-06 | $39.75 | $112.19 | 2,973,100 | — | — |
| 2015-03-05 | $41.27 | $115.58 | 3,095,400 | — | — |
| 2015-03-04 | $40.44 | $113.25 | 3,098,100 | — | — |
| 2015-03-03 | $41.85 | $117.20 | 3,374,000 | — | — |
| 2015-03-02 | $41.14 | $115.21 | 6,046,200 | — | — |
| 2015-02-27 | $43.99 | $123.19 | 3,945,000 | — | — |
| 2015-02-26 | $44.41 | $124.37 | 6,037,000 | — | — |
| 2015-02-25 | $42.25 | $118.32 | 4,896,900 | — | — |
| 2015-02-24 | $40.82 | $114.32 | 5,627,100 | — | — |
| 2015-02-23 | $41.88 | $117.28 | 3,580,400 | — | — |
| 2015-02-20 | $41.11 | $115.13 | 3,548,000 | — | — |
| 2015-02-19 | $41.17 | $115.30 | 4,588,300 | — | — |
| 2015-02-18 | $41.86 | $117.23 | 2,235,700 | — | — |
| 2015-02-17 | $41.67 | $116.70 | 2,857,400 | — | — |
| 2015-02-13 | $41.79 | $117.03 | 3,138,500 | — | — |
| 2015-02-12 | $40.48 | $113.36 | 2,595,400 | — | — |
| 2015-02-11 | $39.09 | $109.47 | 2,019,100 | — | — |
| 2015-02-10 | $39.51 | $110.65 | 2,264,500 | — | — |
| 2015-02-09 | $38.61 | $108.13 | 2,356,800 | — | — |
| 2015-02-06 | $38.53 | $107.90 | 2,848,700 | — | — |
| 2015-02-05 | $38.48 | $107.76 | 1,824,400 | — | — |
| 2015-02-04 | $38.01 | $106.45 | 3,245,000 | — | — |
| 2015-02-03 | $37.74 | $105.69 | 3,249,200 | — | — |
| 2015-02-02 | $37.07 | $103.81 | 4,264,200 | — | — |
| 2015-01-30 | $35.92 | $100.59 | 4,634,400 | — | — |
| 2015-01-29 | $35.03 | $98.10 | 3,148,000 | — | — |
| 2015-01-28 | $34.62 | $96.95 | 2,981,000 | — | — |
| 2015-01-27 | $34.43 | $96.42 | 1,774,700 | — | — |
| 2015-01-26 | $34.31 | $96.08 | 2,324,700 | — | — |
| 2015-01-23 | $33.92 | $94.99 | 3,514,600 | — | — |
| 2015-01-22 | $32.94 | $92.25 | 4,592,900 | — | — |
| 2015-01-21 | $32.00 | $89.62 | 4,890,700 | — | — |
| 2015-01-20 | $32.02 | $89.67 | 5,777,800 | — | — |
| 2015-01-16 | $30.84 | $86.37 | 5,206,500 | — | — |
| 2015-01-15 | $30.19 | $84.55 | 5,610,100 | — | — |
| 2015-01-14 | $31.42 | $87.99 | 5,976,800 | — | — |
| 2015-01-13 | $32.53 | $91.10 | 4,203,100 | — | — |
| 2015-01-12 | $34.21 | $95.80 | 2,922,700 | — | — |
| 2015-01-09 | $35.71 | $100.01 | 2,470,900 | — | — |
| 2015-01-08 | $36.69 | $102.75 | 3,056,700 | — | — |
| 2015-01-07 | $35.58 | $99.64 | 2,063,900 | — | — |
| 2015-01-06 | $36.35 | $101.80 | 2,149,300 | — | — |
| 2015-01-05 | $36.78 | $103.00 | 2,645,800 | — | — |
| 2015-01-02 | $38.44 | $107.65 | 1,668,200 | — | — |