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
- 1985-07-22 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 | $32.00 | $38.53 | 4,454,100 | — | — |
| 2015-12-30 | $31.00 | $37.32 | 5,265,500 | — | — |
| 2015-12-29 | $32.24 | $38.82 | 5,476,400 | — | — |
| 2015-12-28 | $31.69 | $38.15 | 4,816,600 | — | — |
| 2015-12-24 | $32.70 | $39.37 | 3,816,900 | — | — |
| 2015-12-23 | $33.20 | $39.97 | 10,280,800 | — | — |
| 2015-12-22 | $29.83 | $35.91 | 8,734,100 | — | — |
| 2015-12-21 | $28.83 | $34.71 | 7,462,700 | — | — |
| 2015-12-18 | $28.67 | $34.52 | 9,366,500 | — | — |
| 2015-12-17 | $28.98 | $34.89 | 15,841,400 | — | — |
| 2015-12-16 | $30.57 | $36.80 | 8,350,500 | — | — |
| 2015-12-15 | $31.87 | $38.37 | 7,808,500 | — | — |
| 2015-12-14 | $31.54 | $37.97 | 11,006,400 | — | — |
| 2015-12-11 | $33.55 | $40.39 | 5,925,400 | — | — |
| 2015-12-10 | $35.51 | $42.46 | 6,799,700 | — | — |
| 2015-12-09 | $35.32 | $42.24 | 7,916,100 | — | — |
| 2015-12-08 | $35.19 | $42.08 | 13,144,200 | — | — |
| 2015-12-07 | $36.44 | $43.58 | 11,420,200 | — | — |
| 2015-12-04 | $40.53 | $48.47 | 5,912,400 | — | — |
| 2015-12-03 | $41.10 | $49.15 | 9,820,800 | — | — |
| 2015-12-02 | $43.53 | $52.05 | 4,784,000 | — | — |
| 2015-12-01 | $46.49 | $55.59 | 3,805,200 | — | — |
| 2015-11-30 | $46.01 | $55.02 | 4,405,700 | — | — |
| 2015-11-27 | $44.87 | $53.66 | 1,170,200 | — | — |
| 2015-11-25 | $45.91 | $54.90 | 2,294,400 | — | — |
| 2015-11-24 | $46.55 | $55.66 | 3,128,000 | — | — |
| 2015-11-23 | $44.93 | $53.73 | 3,055,200 | — | — |
| 2015-11-20 | $45.25 | $54.11 | 3,969,500 | — | — |
| 2015-11-19 | $45.98 | $54.98 | 3,657,400 | — | — |
| 2015-11-18 | $47.07 | $56.29 | 3,163,400 | — | — |
| 2015-11-17 | $45.91 | $54.90 | 3,767,100 | — | — |
| 2015-11-16 | $46.50 | $55.60 | 3,911,700 | — | — |
| 2015-11-13 | $45.05 | $53.87 | 5,084,900 | — | — |
| 2015-11-12 | $45.06 | $53.88 | 6,082,600 | — | — |
| 2015-11-11 | $45.62 | $54.55 | 4,244,200 | — | — |
| 2015-11-10 | $47.76 | $57.11 | 5,134,400 | — | — |
| 2015-11-09 | $46.98 | $56.18 | 5,301,100 | — | — |
| 2015-11-06 | $46.87 | $56.05 | 5,704,300 | — | — |
| 2015-11-05 | $47.51 | $56.81 | 6,390,800 | — | — |
| 2015-11-04 | $46.49 | $55.59 | 9,572,500 | — | — |
| 2015-11-03 | $45.22 | $54.07 | 6,572,500 | — | — |
| 2015-11-02 | $43.13 | $51.58 | 5,430,000 | — | — |
| 2015-10-30 | $41.93 | $50.14 | 5,756,500 | — | — |
| 2015-10-29 | $41.04 | $49.08 | 5,636,400 | — | — |
| 2015-10-28 | $41.56 | $49.70 | 6,544,700 | — | — |
| 2015-10-27 | $41.20 | $49.27 | 5,464,000 | — | — |
| 2015-10-26 | $42.79 | $51.17 | 3,984,500 | — | — |
| 2015-10-23 | $44.96 | $53.76 | 3,300,300 | — | — |
| 2015-10-22 | $44.75 | $53.51 | 4,389,200 | — | — |
| 2015-10-21 | $43.90 | $52.50 | 6,868,500 | — | — |
| 2015-10-20 | $45.69 | $54.64 | 2,997,200 | — | — |
| 2015-10-19 | $45.28 | $54.15 | 4,345,200 | — | — |
| 2015-10-16 | $46.43 | $55.52 | 5,131,000 | — | — |
| 2015-10-15 | $45.67 | $54.61 | 3,732,600 | — | — |
| 2015-10-14 | $44.65 | $53.39 | 3,541,000 | — | — |
| 2015-10-13 | $43.72 | $52.28 | 3,101,000 | — | — |
| 2015-10-12 | $43.99 | $52.60 | 4,031,000 | — | — |
| 2015-10-09 | $45.24 | $54.10 | 5,791,900 | — | — |
| 2015-10-08 | $44.67 | $53.42 | 4,656,400 | — | — |
| 2015-10-07 | $43.86 | $52.45 | 6,390,100 | — | — |
| 2015-10-06 | $43.75 | $52.32 | 6,607,000 | — | — |
| 2015-10-05 | $42.92 | $51.32 | 7,163,800 | — | — |
| 2015-10-02 | $40.72 | $48.69 | 6,483,100 | — | — |
| 2015-10-01 | $37.75 | $45.14 | 5,624,400 | — | — |
| 2015-09-30 | $37.09 | $44.35 | 6,573,600 | — | — |
| 2015-09-29 | $36.43 | $43.56 | 5,113,700 | — | — |
| 2015-09-28 | $36.75 | $43.95 | 5,788,700 | — | — |
| 2015-09-25 | $38.47 | $46.00 | 4,253,900 | — | — |
| 2015-09-24 | $38.60 | $46.16 | 4,799,300 | — | — |
| 2015-09-23 | $38.15 | $45.62 | 4,003,300 | — | — |
| 2015-09-22 | $39.50 | $47.23 | 5,051,100 | — | — |
| 2015-09-21 | $40.33 | $48.23 | 3,387,100 | — | — |
| 2015-09-18 | $39.78 | $47.57 | 5,719,000 | — | — |
| 2015-09-17 | $40.81 | $48.80 | 5,200,400 | — | — |
| 2015-09-16 | $41.05 | $49.09 | 4,303,400 | — | — |
| 2015-09-15 | $39.17 | $46.84 | 3,161,400 | — | — |
| 2015-09-14 | $38.91 | $46.53 | 4,433,500 | — | — |
| 2015-09-11 | $38.84 | $46.45 | 4,692,300 | — | — |
| 2015-09-10 | $39.99 | $47.53 | 5,857,500 | — | — |
| 2015-09-09 | $39.69 | $47.18 | 7,706,400 | — | — |
| 2015-09-08 | $40.50 | $48.14 | 4,629,500 | — | — |
| 2015-09-04 | $40.14 | $47.71 | 3,856,600 | — | — |
| 2015-09-03 | $40.83 | $48.53 | 5,355,000 | — | — |
| 2015-09-02 | $40.72 | $48.40 | 5,348,700 | — | — |
| 2015-09-01 | $40.33 | $47.94 | 6,676,800 | — | — |
| 2015-08-31 | $42.66 | $50.71 | 7,125,400 | — | — |
| 2015-08-28 | $42.20 | $50.16 | 8,502,800 | — | — |
| 2015-08-27 | $40.78 | $48.47 | 9,059,100 | — | — |
| 2015-08-26 | $38.45 | $45.70 | 7,326,200 | — | — |
| 2015-08-25 | $36.63 | $43.54 | 7,888,100 | — | — |
| 2015-08-24 | $38.08 | $45.26 | 10,777,700 | — | — |
| 2015-08-21 | $41.09 | $48.84 | 5,713,400 | — | — |
| 2015-08-20 | $42.81 | $50.89 | 5,362,200 | — | — |
| 2015-08-19 | $44.66 | $53.08 | 4,362,900 | — | — |
| 2015-08-18 | $46.22 | $54.94 | 3,961,800 | — | — |
| 2015-08-17 | $46.41 | $55.16 | 3,443,800 | — | — |
| 2015-08-14 | $46.06 | $54.75 | 5,960,200 | — | — |
| 2015-08-13 | $46.01 | $54.69 | 5,170,500 | — | — |
| 2015-08-12 | $47.88 | $56.91 | 5,413,800 | — | — |
| 2015-08-11 | $47.30 | $56.22 | 5,708,400 | — | — |
| 2015-08-10 | $47.88 | $56.91 | 6,412,600 | — | — |
| 2015-08-07 | $46.41 | $55.16 | 4,363,100 | — | — |
| 2015-08-06 | $48.30 | $57.41 | 5,896,900 | — | — |
| 2015-08-05 | $46.95 | $55.81 | 7,958,100 | — | — |
| 2015-08-04 | $48.74 | $57.93 | 4,692,200 | — | — |
| 2015-08-03 | $48.36 | $57.48 | 4,218,700 | — | — |
| 2015-07-31 | $49.42 | $58.74 | 3,978,100 | — | — |
| 2015-07-30 | $50.61 | $60.16 | 3,515,600 | — | — |
| 2015-07-29 | $51.18 | $60.83 | 4,438,500 | — | — |
| 2015-07-28 | $49.99 | $59.42 | 4,905,800 | — | — |
| 2015-07-27 | $48.83 | $58.04 | 5,668,900 | — | — |
| 2015-07-24 | $49.40 | $58.72 | 5,021,000 | — | — |
| 2015-07-23 | $51.16 | $60.81 | 3,548,500 | — | — |
| 2015-07-22 | $51.14 | $60.79 | 3,855,400 | — | — |
| 2015-07-21 | $52.08 | $61.90 | 4,347,500 | — | — |
| 2015-07-20 | $51.83 | $61.61 | 4,678,800 | — | — |
| 2015-07-17 | $53.64 | $63.76 | 2,783,100 | — | — |
| 2015-07-16 | $54.37 | $64.63 | 2,904,100 | — | — |
| 2015-07-15 | $54.84 | $65.18 | 3,564,600 | — | — |
| 2015-07-14 | $56.14 | $66.73 | 3,200,300 | — | — |
| 2015-07-13 | $55.40 | $65.85 | 3,272,700 | — | — |
| 2015-07-10 | $55.85 | $66.38 | 2,757,400 | — | — |
| 2015-07-09 | $55.94 | $66.49 | 2,548,100 | — | — |
| 2015-07-08 | $55.55 | $66.03 | 3,024,900 | — | — |
| 2015-07-07 | $57.32 | $68.13 | 3,506,200 | — | — |
| 2015-07-06 | $56.68 | $67.37 | 3,255,700 | — | — |
| 2015-07-02 | $57.87 | $68.79 | 2,826,200 | — | — |
| 2015-07-01 | $57.73 | $68.62 | 3,556,700 | — | — |
| 2015-06-30 | $59.49 | $70.71 | 3,291,700 | — | — |
| 2015-06-29 | $58.82 | $69.92 | 2,931,200 | — | — |
| 2015-06-26 | $60.46 | $71.86 | 2,539,000 | — | — |
| 2015-06-25 | $60.38 | $71.77 | 2,552,900 | — | — |
| 2015-06-24 | $61.09 | $72.61 | 1,545,000 | — | — |
| 2015-06-23 | $61.43 | $73.02 | 1,780,400 | — | — |
| 2015-06-22 | $61.35 | $72.92 | 1,901,300 | — | — |
| 2015-06-19 | $60.97 | $72.47 | 2,928,300 | — | — |
| 2015-06-18 | $61.44 | $73.03 | 1,988,000 | — | — |
| 2015-06-17 | $61.64 | $73.27 | 2,355,100 | — | — |
| 2015-06-16 | $62.46 | $74.24 | 2,184,400 | — | — |
| 2015-06-15 | $61.63 | $73.26 | 2,137,900 | — | — |
| 2015-06-12 | $61.87 | $73.54 | 3,120,300 | — | — |
| 2015-06-11 | $62.94 | $74.81 | 3,200,500 | — | — |
| 2015-06-10 | $63.81 | $75.56 | 4,079,400 | — | — |
| 2015-06-09 | $62.12 | $73.56 | 3,569,400 | — | — |
| 2015-06-08 | $62.50 | $74.01 | 3,319,900 | — | — |
| 2015-06-05 | $63.80 | $75.55 | 2,740,500 | — | — |
| 2015-06-04 | $63.08 | $74.70 | 3,106,900 | — | — |
| 2015-06-03 | $63.91 | $75.68 | 2,378,500 | — | — |
| 2015-06-02 | $64.83 | $76.77 | 2,395,600 | — | — |
| 2015-06-01 | $64.47 | $76.34 | 3,266,000 | — | — |
| 2015-05-29 | $65.22 | $77.23 | 2,596,400 | — | — |
| 2015-05-28 | $65.38 | $77.42 | 2,167,600 | — | — |
| 2015-05-27 | $66.05 | $78.21 | 1,970,500 | — | — |
| 2015-05-26 | $66.29 | $78.50 | 2,577,800 | — | — |
| 2015-05-22 | $67.47 | $79.90 | 2,311,000 | — | — |
| 2015-05-21 | $67.51 | $79.94 | 2,922,300 | — | — |
| 2015-05-20 | $65.82 | $77.94 | 2,945,600 | — | — |
| 2015-05-19 | $64.78 | $76.71 | 2,795,400 | — | — |
| 2015-05-18 | $66.24 | $78.44 | 2,007,900 | — | — |
| 2015-05-15 | $65.86 | $77.99 | 2,443,000 | — | — |
| 2015-05-14 | $65.68 | $77.78 | 2,020,500 | — | — |
| 2015-05-13 | $65.95 | $78.10 | 3,437,400 | — | — |
| 2015-05-12 | $67.57 | $80.01 | 2,659,300 | — | — |
| 2015-05-11 | $66.46 | $78.70 | 3,657,900 | — | — |
| 2015-05-08 | $67.89 | $80.39 | 3,639,000 | — | — |
| 2015-05-07 | $66.47 | $78.71 | 4,426,600 | — | — |
| 2015-05-06 | $67.48 | $79.91 | 5,887,300 | — | — |
| 2015-05-05 | $66.65 | $78.92 | 5,707,500 | — | — |
| 2015-05-04 | $69.03 | $81.74 | 2,817,700 | — | — |
| 2015-05-01 | $68.61 | $81.25 | 5,235,200 | — | — |
| 2015-04-30 | $68.21 | $80.77 | 3,388,700 | — | — |
| 2015-04-29 | $68.95 | $81.65 | 4,664,600 | — | — |
| 2015-04-28 | $67.48 | $79.91 | 2,873,100 | — | — |
| 2015-04-27 | $66.56 | $78.82 | 3,083,100 | — | — |
| 2015-04-24 | $66.50 | $78.75 | 3,819,400 | — | — |
| 2015-04-23 | $66.30 | $78.51 | 2,764,400 | — | — |
| 2015-04-22 | $65.83 | $77.95 | 3,298,400 | — | — |
| 2015-04-21 | $65.28 | $77.30 | 2,600,100 | — | — |
| 2015-04-20 | $66.67 | $78.95 | 2,240,100 | — | — |
| 2015-04-17 | $65.92 | $78.06 | 2,354,400 | — | — |
| 2015-04-16 | $66.59 | $78.85 | 3,463,500 | — | — |
| 2015-04-15 | $66.95 | $79.28 | 4,583,200 | — | — |
| 2015-04-14 | $66.16 | $78.34 | 3,168,100 | — | — |
| 2015-04-13 | $64.58 | $76.47 | 2,054,700 | — | — |
| 2015-04-10 | $64.86 | $76.80 | 2,341,000 | — | — |
| 2015-04-09 | $64.94 | $76.90 | 3,854,800 | — | — |
| 2015-04-08 | $63.04 | $74.65 | 2,821,400 | — | — |
| 2015-04-07 | $63.33 | $74.99 | 3,388,400 | — | — |
| 2015-04-06 | $63.41 | $75.09 | 3,922,900 | — | — |
| 2015-04-02 | $62.55 | $74.07 | 4,740,500 | — | — |
| 2015-04-01 | $61.58 | $72.92 | 3,582,100 | — | — |
| 2015-03-31 | $60.31 | $71.42 | 3,135,500 | — | — |
| 2015-03-30 | $60.71 | $71.89 | 3,248,400 | — | — |
| 2015-03-27 | $59.15 | $70.04 | 2,277,300 | — | — |
| 2015-03-26 | $60.06 | $71.12 | 3,811,200 | — | — |
| 2015-03-25 | $59.64 | $70.62 | 6,182,100 | — | — |
| 2015-03-24 | $57.84 | $68.49 | 2,868,900 | — | — |
| 2015-03-23 | $57.97 | $68.65 | 2,834,900 | — | — |
| 2015-03-20 | $58.66 | $69.46 | 4,336,700 | — | — |
| 2015-03-19 | $58.26 | $68.99 | 2,238,200 | — | — |
| 2015-03-18 | $60.24 | $71.33 | 3,533,900 | — | — |
| 2015-03-17 | $58.05 | $68.74 | 2,518,400 | — | — |
| 2015-03-16 | $58.75 | $69.57 | 3,568,300 | — | — |
| 2015-03-13 | $57.70 | $68.33 | 3,690,900 | — | — |
| 2015-03-12 | $57.17 | $67.70 | 3,328,300 | — | — |
| 2015-03-11 | $57.84 | $68.49 | 7,496,400 | — | — |
| 2015-03-10 | $56.99 | $67.20 | 2,809,700 | — | — |
| 2015-03-09 | $58.04 | $68.44 | 2,790,000 | — | — |
| 2015-03-06 | $59.18 | $69.78 | 4,572,600 | — | — |
| 2015-03-05 | $60.83 | $71.73 | 2,499,600 | — | — |
| 2015-03-04 | $61.86 | $72.94 | 3,745,000 | — | — |
| 2015-03-03 | $61.25 | $72.22 | 3,615,500 | — | — |
| 2015-03-02 | $60.86 | $71.76 | 4,529,100 | — | — |
| 2015-02-27 | $61.59 | $72.63 | 3,278,300 | — | — |
| 2015-02-26 | $62.55 | $73.76 | 3,561,700 | — | — |
| 2015-02-25 | $65.45 | $77.18 | 3,355,800 | — | — |
| 2015-02-24 | $64.84 | $76.46 | 2,993,000 | — | — |
| 2015-02-23 | $63.95 | $75.41 | 2,263,500 | — | — |
| 2015-02-20 | $63.82 | $75.25 | 2,771,000 | — | — |
| 2015-02-19 | $64.41 | $75.95 | 4,240,600 | — | — |
| 2015-02-18 | $63.95 | $75.41 | 6,840,200 | — | — |
| 2015-02-17 | $66.65 | $78.59 | 4,582,000 | — | — |
| 2015-02-13 | $66.47 | $78.38 | 4,872,400 | — | — |
| 2015-02-12 | $65.78 | $77.57 | 4,933,500 | — | — |
| 2015-02-11 | $64.60 | $76.17 | 3,883,700 | — | — |
| 2015-02-10 | $64.18 | $75.68 | 4,257,400 | — | — |
| 2015-02-09 | $64.73 | $76.33 | 3,941,200 | — | — |
| 2015-02-06 | $65.27 | $76.96 | 4,855,200 | — | — |
| 2015-02-05 | $65.00 | $76.65 | 5,249,600 | — | — |
| 2015-02-04 | $64.00 | $75.47 | 5,257,000 | — | — |
| 2015-02-03 | $64.07 | $75.55 | 6,447,400 | — | — |
| 2015-02-02 | $62.84 | $74.10 | 4,579,600 | — | — |
| 2015-01-30 | $60.27 | $71.07 | 3,792,600 | — | — |
| 2015-01-29 | $58.72 | $69.24 | 3,087,200 | — | — |
| 2015-01-28 | $58.43 | $68.90 | 4,753,000 | — | — |
| 2015-01-27 | $62.10 | $73.23 | 2,737,300 | — | — |
| 2015-01-26 | $61.72 | $72.78 | 3,336,900 | — | — |
| 2015-01-23 | $60.16 | $70.94 | 3,998,300 | — | — |
| 2015-01-22 | $61.25 | $72.22 | 3,888,400 | — | — |
| 2015-01-21 | $61.60 | $72.64 | 4,001,500 | — | — |
| 2015-01-20 | $59.64 | $70.33 | 4,769,500 | — | — |
| 2015-01-16 | $60.70 | $71.58 | 5,252,000 | — | — |
| 2015-01-15 | $57.86 | $68.23 | 3,758,900 | — | — |
| 2015-01-14 | $58.50 | $68.98 | 5,974,000 | — | — |
| 2015-01-13 | $58.89 | $69.44 | 4,910,900 | — | — |
| 2015-01-12 | $59.13 | $69.72 | 4,333,100 | — | — |
| 2015-01-09 | $60.41 | $71.23 | 3,556,300 | — | — |
| 2015-01-08 | $59.82 | $70.54 | 4,551,800 | — | — |
| 2015-01-07 | $57.77 | $68.12 | 4,208,700 | — | — |
| 2015-01-06 | $57.50 | $67.80 | 4,685,000 | — | — |
| 2015-01-05 | $58.70 | $69.22 | 3,864,500 | — | — |
| 2015-01-02 | $60.96 | $71.88 | 3,017,000 | — | — |