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 | $49.52 | $92.39 | 718,164 | — | — |
| 2015-12-30 | $49.82 | $92.95 | 993,619 | — | — |
| 2015-12-29 | $50.22 | $93.69 | 1,481,638 | — | — |
| 2015-12-28 | $50.33 | $93.90 | 2,558,203 | — | — |
| 2015-12-24 | $50.40 | $94.04 | 1,357,962 | — | — |
| 2015-12-23 | $50.14 | $93.54 | 1,856,010 | — | — |
| 2015-12-22 | $48.34 | $90.19 | 1,518,407 | — | — |
| 2015-12-21 | $47.79 | $89.17 | 1,574,736 | — | — |
| 2015-12-18 | $47.25 | $88.16 | 3,080,392 | — | — |
| 2015-12-17 | $48.03 | $89.61 | 2,600,419 | — | — |
| 2015-12-16 | $49.64 | $92.61 | 3,150,339 | — | — |
| 2015-12-15 | $50.17 | $93.60 | 1,631,932 | — | — |
| 2015-12-14 | $50.12 | $93.51 | 2,069,565 | — | — |
| 2015-12-11 | $49.87 | $93.04 | 1,824,936 | — | — |
| 2015-12-10 | $51.52 | $96.12 | 1,714,011 | — | — |
| 2015-12-09 | $51.21 | $95.54 | 1,839,420 | — | — |
| 2015-12-08 | $50.97 | $95.09 | 2,421,652 | — | — |
| 2015-12-07 | $51.87 | $96.78 | 2,436,755 | — | — |
| 2015-12-04 | $52.30 | $97.58 | 3,273,643 | — | — |
| 2015-12-03 | $53.04 | $98.95 | 3,433,964 | — | — |
| 2015-12-02 | $52.54 | $98.03 | 1,821,346 | — | — |
| 2015-12-01 | $53.77 | $100.32 | 2,233,971 | — | — |
| 2015-11-30 | $53.23 | $99.31 | 2,064,365 | — | — |
| 2015-11-27 | $52.58 | $98.09 | 670,996 | — | — |
| 2015-11-25 | $52.58 | $98.11 | 1,282,444 | — | — |
| 2015-11-24 | $53.24 | $98.69 | 2,165,881 | — | — |
| 2015-11-23 | $52.71 | $97.71 | 1,385,941 | — | — |
| 2015-11-20 | $52.84 | $97.95 | 1,329,364 | — | — |
| 2015-11-19 | $52.79 | $97.86 | 966,135 | — | — |
| 2015-11-18 | $52.48 | $97.29 | 1,276,378 | — | — |
| 2015-11-17 | $51.40 | $95.28 | 1,240,971 | — | — |
| 2015-11-16 | $51.95 | $96.31 | 1,225,372 | — | — |
| 2015-11-13 | $50.97 | $94.49 | 2,448,516 | — | — |
| 2015-11-12 | $51.62 | $95.68 | 4,098,523 | — | — |
| 2015-11-11 | $51.28 | $95.06 | 1,150,473 | — | — |
| 2015-11-10 | $51.69 | $95.82 | 1,338,649 | — | — |
| 2015-11-09 | $51.62 | $95.68 | 1,072,356 | — | — |
| 2015-11-06 | $52.09 | $96.57 | 1,237,257 | — | — |
| 2015-11-05 | $52.10 | $96.58 | 1,589,716 | — | — |
| 2015-11-04 | $52.50 | $97.33 | 1,591,820 | — | — |
| 2015-11-03 | $52.82 | $97.92 | 1,690,860 | — | — |
| 2015-11-02 | $52.70 | $97.69 | 1,317,232 | — | — |
| 2015-10-30 | $52.04 | $96.48 | 2,400,730 | — | — |
| 2015-10-29 | $51.76 | $95.95 | 1,738,895 | — | — |
| 2015-10-28 | $51.54 | $95.55 | 2,140,997 | — | — |
| 2015-10-27 | $50.44 | $93.51 | 1,669,814 | — | — |
| 2015-10-26 | $51.63 | $95.71 | 1,447,841 | — | — |
| 2015-10-23 | $52.05 | $96.49 | 2,081,202 | — | — |
| 2015-10-22 | $51.70 | $95.83 | 4,444,296 | — | — |
| 2015-10-21 | $49.98 | $92.66 | 3,753,616 | — | — |
| 2015-10-20 | $49.70 | $92.14 | 5,791,116 | — | — |
| 2015-10-19 | $46.62 | $86.42 | 2,771,634 | — | — |
| 2015-10-16 | $47.34 | $87.76 | 2,270,244 | — | — |
| 2015-10-15 | $48.30 | $89.55 | 1,944,155 | — | — |
| 2015-10-14 | $47.94 | $88.87 | 1,598,010 | — | — |
| 2015-10-13 | $48.73 | $90.34 | 1,888,940 | — | — |
| 2015-10-12 | $49.18 | $91.16 | 1,719,211 | — | — |
| 2015-10-09 | $49.68 | $92.09 | 3,136,473 | — | — |
| 2015-10-08 | $51.57 | $95.59 | 2,139,635 | — | — |
| 2015-10-07 | $50.02 | $92.73 | 2,811,374 | — | — |
| 2015-10-06 | $49.45 | $91.67 | 2,166,129 | — | — |
| 2015-10-05 | $48.68 | $90.23 | 2,235,580 | — | — |
| 2015-10-02 | $46.83 | $86.82 | 2,379,560 | — | — |
| 2015-10-01 | $45.65 | $84.62 | 1,670,557 | — | — |
| 2015-09-30 | $46.19 | $85.62 | 2,701,687 | — | — |
| 2015-09-29 | $45.64 | $84.60 | 2,157,463 | — | — |
| 2015-09-28 | $45.64 | $84.60 | 1,525,959 | — | — |
| 2015-09-25 | $46.91 | $86.95 | 1,677,861 | — | — |
| 2015-09-24 | $46.80 | $86.76 | 1,997,142 | — | — |
| 2015-09-23 | $46.73 | $86.63 | 1,862,819 | — | — |
| 2015-09-22 | $47.71 | $88.45 | 1,777,644 | — | — |
| 2015-09-21 | $48.47 | $89.86 | 1,575,726 | — | — |
| 2015-09-18 | $49.16 | $91.13 | 5,889,166 | — | — |
| 2015-09-17 | $49.68 | $92.09 | 2,094,944 | — | — |
| 2015-09-16 | $50.13 | $92.93 | 1,623,018 | — | — |
| 2015-09-15 | $49.53 | $91.82 | 1,481,762 | — | — |
| 2015-09-14 | $48.45 | $89.81 | 1,408,720 | — | — |
| 2015-09-11 | $48.92 | $90.68 | 1,616,704 | — | — |
| 2015-09-10 | $48.73 | $90.34 | 1,333,450 | — | — |
| 2015-09-09 | $48.86 | $90.58 | 2,021,159 | — | — |
| 2015-09-08 | $49.68 | $92.11 | 2,542,109 | — | — |
| 2015-09-04 | $47.38 | $87.84 | 1,918,405 | — | — |
| 2015-09-03 | $48.03 | $89.04 | 2,022,768 | — | — |
| 2015-09-02 | $48.13 | $89.23 | 1,707,821 | — | — |
| 2015-09-01 | $47.67 | $88.38 | 2,348,857 | — | — |
| 2015-08-31 | $50.04 | $92.76 | 3,554,793 | — | — |
| 2015-08-28 | $48.76 | $90.40 | 1,792,748 | — | — |
| 2015-08-27 | $48.45 | $89.81 | 1,964,211 | — | — |
| 2015-08-26 | $47.04 | $86.58 | 3,083,858 | — | — |
| 2015-08-25 | $45.23 | $83.24 | 2,560,803 | — | — |
| 2015-08-24 | $46.77 | $86.07 | 2,503,112 | — | — |
| 2015-08-21 | $48.28 | $88.85 | 2,088,258 | — | — |
| 2015-08-20 | $49.43 | $90.97 | 1,650,873 | — | — |
| 2015-08-19 | $50.71 | $93.33 | 1,321,317 | — | — |
| 2015-08-18 | $51.67 | $95.10 | 1,132,399 | — | — |
| 2015-08-17 | $52.02 | $95.74 | 1,627,722 | — | — |
| 2015-08-14 | $51.66 | $95.07 | 1,606,429 | — | — |
| 2015-08-13 | $52.01 | $95.72 | 1,342,116 | — | — |
| 2015-08-12 | $52.22 | $96.11 | 1,243,942 | — | — |
| 2015-08-11 | $52.04 | $95.78 | 1,189,966 | — | — |
| 2015-08-10 | $53.36 | $98.21 | 1,734,686 | — | — |
| 2015-08-07 | $51.58 | $94.93 | 1,317,480 | — | — |
| 2015-08-06 | $51.75 | $95.25 | 1,404,140 | — | — |
| 2015-08-05 | $51.45 | $94.70 | 1,914,567 | — | — |
| 2015-08-04 | $50.78 | $93.46 | 3,658,290 | — | — |
| 2015-08-03 | $50.69 | $93.30 | 2,017,445 | — | — |
| 2015-07-31 | $51.75 | $95.25 | 2,296,861 | — | — |
| 2015-07-30 | $52.20 | $96.06 | 1,715,992 | — | — |
| 2015-07-29 | $52.81 | $97.19 | 1,434,842 | — | — |
| 2015-07-28 | $51.90 | $95.51 | 2,916,728 | — | — |
| 2015-07-27 | $51.66 | $95.07 | 3,196,764 | — | — |
| 2015-07-24 | $51.78 | $95.29 | 2,048,395 | — | — |
| 2015-07-23 | $52.12 | $95.92 | 2,149,044 | — | — |
| 2015-07-22 | $52.14 | $95.96 | 1,740,752 | — | — |
| 2015-07-21 | $52.21 | $96.09 | 4,155,718 | — | — |
| 2015-07-20 | $53.55 | $98.56 | 1,660,529 | — | — |
| 2015-07-17 | $53.61 | $98.67 | 1,850,067 | — | — |
| 2015-07-16 | $53.57 | $98.59 | 2,171,452 | — | — |
| 2015-07-15 | $53.16 | $97.83 | 1,935,489 | — | — |
| 2015-07-14 | $53.72 | $98.87 | 2,361,609 | — | — |
| 2015-07-13 | $53.31 | $98.12 | 3,497,102 | — | — |
| 2015-07-10 | $52.73 | $97.05 | 3,809,945 | — | — |
| 2015-07-09 | $54.31 | $99.96 | 2,336,849 | — | — |
| 2015-07-08 | $54.99 | $101.21 | 1,951,088 | — | — |
| 2015-07-07 | $56.36 | $103.72 | 2,262,940 | — | — |
| 2015-07-06 | $56.10 | $103.25 | 1,583,773 | — | — |
| 2015-07-02 | $56.53 | $104.05 | 1,800,300 | — | — |
| 2015-07-01 | $56.57 | $104.11 | 1,626,608 | — | — |
| 2015-06-30 | $56.69 | $104.33 | 1,722,306 | — | — |
| 2015-06-29 | $56.62 | $104.20 | 1,224,877 | — | — |
| 2015-06-26 | $57.49 | $105.80 | 3,681,317 | — | — |
| 2015-06-25 | $57.33 | $105.50 | 877,866 | — | — |
| 2015-06-24 | $58.24 | $107.18 | 870,685 | — | — |
| 2015-06-23 | $58.61 | $107.87 | 724,354 | — | — |
| 2015-06-22 | $58.61 | $107.87 | 972,325 | — | — |
| 2015-06-19 | $58.59 | $107.84 | 1,545,891 | — | — |
| 2015-06-18 | $59.31 | $109.16 | 2,013,978 | — | — |
| 2015-06-17 | $58.71 | $108.05 | 1,583,154 | — | — |
| 2015-06-16 | $58.09 | $106.90 | 1,500,456 | — | — |
| 2015-06-15 | $58.07 | $106.87 | 1,598,877 | — | — |
| 2015-06-12 | $59.07 | $108.72 | 1,136,236 | — | — |
| 2015-06-11 | $59.27 | $109.09 | 1,183,776 | — | — |
| 2015-06-10 | $59.26 | $109.06 | 2,080,707 | — | — |
| 2015-06-09 | $58.49 | $107.65 | 3,148,110 | — | — |
| 2015-06-08 | $58.77 | $108.17 | 1,809,213 | — | — |
| 2015-06-05 | $59.60 | $109.68 | 1,390,893 | — | — |
| 2015-06-04 | $59.52 | $109.53 | 2,328,430 | — | — |
| 2015-06-03 | $61.23 | $112.69 | 1,764,150 | — | — |
| 2015-06-02 | $61.24 | $112.70 | 2,722,981 | — | — |
| 2015-06-01 | $60.72 | $111.75 | 1,824,812 | — | — |
| 2015-05-29 | $60.90 | $112.09 | 2,032,301 | — | — |
| 2015-05-28 | $61.85 | $113.83 | 1,887,826 | — | — |
| 2015-05-27 | $61.99 | $114.08 | 1,353,753 | — | — |
| 2015-05-26 | $62.34 | $114.14 | 2,154,863 | — | — |
| 2015-05-22 | $62.82 | $115.01 | 2,325,335 | — | — |
| 2015-05-21 | $62.65 | $114.70 | 2,199,431 | — | — |
| 2015-05-20 | $61.64 | $112.86 | 1,440,413 | — | — |
| 2015-05-19 | $61.16 | $111.98 | 2,342,544 | — | — |
| 2015-05-18 | $61.29 | $112.22 | 1,076,317 | — | — |
| 2015-05-15 | $61.35 | $112.32 | 1,157,778 | — | — |
| 2015-05-14 | $61.80 | $113.15 | 1,591,573 | — | — |
| 2015-05-13 | $61.68 | $112.93 | 1,867,028 | — | — |
| 2015-05-12 | $60.91 | $111.52 | 1,152,330 | — | — |
| 2015-05-11 | $60.57 | $110.89 | 1,152,949 | — | — |
| 2015-05-08 | $60.68 | $111.10 | 2,161,796 | — | — |
| 2015-05-07 | $60.06 | $109.96 | 2,465,972 | — | — |
| 2015-05-06 | $60.87 | $111.45 | 1,695,689 | — | — |
| 2015-05-05 | $60.74 | $111.21 | 1,473,839 | — | — |
| 2015-05-04 | $61.00 | $111.69 | 1,931,899 | — | — |
| 2015-05-01 | $60.83 | $111.38 | 3,524,834 | — | — |
| 2015-04-30 | $61.16 | $111.98 | 2,616,513 | — | — |
| 2015-04-29 | $61.84 | $113.22 | 3,374,417 | — | — |
| 2015-04-28 | $61.16 | $111.98 | 2,700,326 | — | — |
| 2015-04-27 | $60.94 | $111.57 | 2,575,535 | — | — |
| 2015-04-24 | $59.64 | $109.20 | 1,921,871 | — | — |
| 2015-04-23 | $60.08 | $110.00 | 3,093,886 | — | — |
| 2015-04-22 | $58.07 | $106.32 | 1,863,190 | — | — |
| 2015-04-21 | $58.10 | $106.38 | 2,520,320 | — | — |
| 2015-04-20 | $58.96 | $107.95 | 1,836,202 | — | — |
| 2015-04-17 | $58.26 | $106.67 | 1,919,024 | — | — |
| 2015-04-16 | $59.20 | $108.39 | 2,124,656 | — | — |
| 2015-04-15 | $59.77 | $109.42 | 3,267,330 | — | — |
| 2015-04-14 | $57.28 | $104.87 | 2,010,512 | — | — |
| 2015-04-13 | $56.45 | $103.36 | 1,713,640 | — | — |
| 2015-04-10 | $56.06 | $102.64 | 5,594,893 | — | — |
| 2015-04-09 | $57.85 | $105.92 | 1,626,608 | — | — |
| 2015-04-08 | $57.72 | $105.68 | 2,540,747 | — | — |
| 2015-04-07 | $57.65 | $105.55 | 1,638,988 | — | — |
| 2015-04-06 | $57.67 | $105.58 | 2,003,084 | — | — |
| 2015-04-02 | $56.28 | $103.05 | 1,641,464 | — | — |
| 2015-04-01 | $56.07 | $102.67 | 1,390,274 | — | — |
| 2015-03-31 | $55.83 | $102.22 | 2,225,676 | — | — |
| 2015-03-30 | $56.95 | $104.26 | 1,198,632 | — | — |
| 2015-03-27 | $56.34 | $103.15 | 1,460,469 | — | — |
| 2015-03-26 | $56.14 | $102.78 | 1,947,622 | — | — |
| 2015-03-25 | $56.10 | $102.71 | 1,832,364 | — | — |
| 2015-03-24 | $56.42 | $103.30 | 1,302,500 | — | — |
| 2015-03-23 | $56.08 | $102.68 | 2,255,388 | — | — |
| 2015-03-20 | $57.59 | $105.45 | 4,187,164 | — | — |
| 2015-03-19 | $57.46 | $105.21 | 1,585,507 | — | — |
| 2015-03-18 | $58.24 | $106.63 | 2,623,322 | — | — |
| 2015-03-17 | $56.03 | $102.58 | 3,017,749 | — | — |
| 2015-03-16 | $57.65 | $105.55 | 2,198,440 | — | — |
| 2015-03-13 | $57.55 | $105.37 | 1,840,658 | — | — |
| 2015-03-12 | $58.10 | $106.38 | 1,619,056 | — | — |
| 2015-03-11 | $56.93 | $104.23 | 1,444,375 | — | — |
| 2015-03-10 | $56.68 | $103.77 | 1,600,982 | — | — |
| 2015-03-09 | $57.92 | $106.05 | 1,431,747 | — | — |
| 2015-03-06 | $57.12 | $104.57 | 1,619,799 | — | — |
| 2015-03-05 | $58.53 | $107.16 | 2,180,366 | — | — |
| 2015-03-04 | $57.86 | $105.93 | 1,430,509 | — | — |
| 2015-03-03 | $58.26 | $106.67 | 2,017,940 | — | — |
| 2015-03-02 | $58.49 | $107.09 | 1,821,222 | — | — |
| 2015-02-27 | $58.20 | $106.56 | 1,630,570 | — | — |
| 2015-02-26 | $58.58 | $107.25 | 1,676,128 | — | — |
| 2015-02-25 | $59.31 | $108.60 | 1,101,572 | — | — |
| 2015-02-24 | $59.82 | $108.94 | 1,143,788 | — | — |
| 2015-02-23 | $59.55 | $108.44 | 1,232,305 | — | — |
| 2015-02-20 | $60.18 | $109.58 | 1,690,241 | — | — |
| 2015-02-19 | $60.02 | $109.29 | 2,419,919 | — | — |
| 2015-02-18 | $59.65 | $108.63 | 2,522,796 | — | — |
| 2015-02-17 | $60.01 | $109.27 | 1,873,589 | — | — |
| 2015-02-13 | $60.11 | $109.45 | 2,648,082 | — | — |
| 2015-02-12 | $59.19 | $107.79 | 1,377,770 | — | — |
| 2015-02-11 | $58.22 | $106.02 | 1,174,367 | — | — |
| 2015-02-10 | $58.51 | $106.55 | 1,410,949 | — | — |
| 2015-02-09 | $58.99 | $107.42 | 2,140,007 | — | — |
| 2015-02-06 | $58.25 | $106.07 | 1,698,536 | — | — |
| 2015-02-05 | $58.75 | $106.98 | 1,696,060 | — | — |
| 2015-02-04 | $58.37 | $106.29 | 2,626,788 | — | — |
| 2015-02-03 | $59.64 | $108.60 | 4,883,043 | — | — |
| 2015-02-02 | $58.47 | $106.47 | 4,851,970 | — | — |
| 2015-01-30 | $56.58 | $103.02 | 4,845,037 | — | — |
| 2015-01-29 | $56.66 | $103.17 | 3,159,128 | — | — |
| 2015-01-28 | $55.41 | $100.90 | 2,812,612 | — | — |
| 2015-01-27 | $57.07 | $103.92 | 3,639,225 | — | — |
| 2015-01-26 | $57.32 | $104.38 | 2,621,589 | — | — |
| 2015-01-23 | $56.35 | $102.61 | 2,524,653 | — | — |
| 2015-01-22 | $58.19 | $105.96 | 2,333,754 | — | — |
| 2015-01-21 | $57.92 | $105.46 | 2,954,487 | — | — |
| 2015-01-20 | $56.65 | $103.16 | 2,290,176 | — | — |
| 2015-01-16 | $56.20 | $102.33 | 3,398,310 | — | — |
| 2015-01-15 | $55.40 | $100.89 | 2,862,380 | — | — |
| 2015-01-14 | $55.56 | $101.17 | 2,914,500 | — | — |
| 2015-01-13 | $55.86 | $101.71 | 2,786,490 | — | — |
| 2015-01-12 | $55.53 | $101.11 | 2,300,080 | — | — |
| 2015-01-09 | $56.25 | $102.43 | 2,395,654 | — | — |
| 2015-01-08 | $57.46 | $104.63 | 2,041,214 | — | — |
| 2015-01-07 | $56.31 | $102.54 | 2,993,484 | — | — |
| 2015-01-06 | $55.85 | $101.70 | 3,130,407 | — | — |
| 2015-01-05 | $56.11 | $102.18 | 5,079,390 | — | — |
| 2015-01-02 | $58.14 | $105.88 | 2,099,648 | — | — |