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
- 1984-09-26 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 | $45.10 | $53.21 | 683,300 | — | — |
| 2015-12-30 | $45.58 | $53.78 | 849,200 | — | — |
| 2015-12-29 | $45.67 | $53.88 | 1,114,800 | — | — |
| 2015-12-28 | $45.82 | $54.06 | 662,700 | — | — |
| 2015-12-24 | $45.92 | $54.18 | 356,000 | — | — |
| 2015-12-23 | $45.83 | $54.07 | 1,272,900 | — | — |
| 2015-12-22 | $46.00 | $54.27 | 1,210,600 | — | — |
| 2015-12-21 | $45.24 | $53.38 | 1,641,600 | — | — |
| 2015-12-18 | $45.21 | $53.34 | 9,505,000 | — | — |
| 2015-12-17 | $46.31 | $54.64 | 1,370,300 | — | — |
| 2015-12-16 | $47.14 | $55.62 | 1,454,400 | — | — |
| 2015-12-15 | $46.57 | $54.94 | 1,712,100 | — | — |
| 2015-12-14 | $46.75 | $55.16 | 1,919,600 | — | — |
| 2015-12-11 | $46.60 | $54.98 | 2,709,200 | — | — |
| 2015-12-10 | $46.89 | $55.32 | 2,256,400 | — | — |
| 2015-12-09 | $46.29 | $54.61 | 2,601,600 | — | — |
| 2015-12-08 | $46.68 | $55.07 | 2,739,700 | — | — |
| 2015-12-07 | $47.17 | $55.65 | 1,816,800 | — | — |
| 2015-12-04 | $47.83 | $56.43 | 2,184,400 | — | — |
| 2015-12-03 | $46.58 | $54.96 | 2,137,200 | — | — |
| 2015-12-02 | $47.24 | $55.73 | 1,977,000 | — | — |
| 2015-12-01 | $48.91 | $57.71 | 1,674,400 | — | — |
| 2015-11-30 | $48.54 | $57.27 | 1,634,600 | — | — |
| 2015-11-27 | $49.49 | $58.39 | 786,700 | — | — |
| 2015-11-25 | $49.17 | $57.59 | 762,600 | — | — |
| 2015-11-24 | $49.23 | $57.66 | 1,293,200 | — | — |
| 2015-11-23 | $49.08 | $57.48 | 1,107,000 | — | — |
| 2015-11-20 | $49.17 | $57.59 | 1,590,300 | — | — |
| 2015-11-19 | $49.25 | $57.68 | 1,282,100 | — | — |
| 2015-11-18 | $49.49 | $57.96 | 1,040,300 | — | — |
| 2015-11-17 | $49.03 | $57.42 | 1,710,000 | — | — |
| 2015-11-16 | $48.44 | $56.73 | 934,200 | — | — |
| 2015-11-13 | $48.06 | $56.29 | 1,262,600 | — | — |
| 2015-11-12 | $48.64 | $56.97 | 849,100 | — | — |
| 2015-11-11 | $49.63 | $58.13 | 1,130,900 | — | — |
| 2015-11-10 | $49.59 | $58.08 | 1,354,800 | — | — |
| 2015-11-09 | $48.95 | $57.33 | 1,689,400 | — | — |
| 2015-11-06 | $49.49 | $57.96 | 1,015,700 | — | — |
| 2015-11-05 | $49.15 | $57.56 | 1,130,600 | — | — |
| 2015-11-04 | $49.08 | $57.48 | 2,061,500 | — | — |
| 2015-11-03 | $49.75 | $58.27 | 2,497,300 | — | — |
| 2015-11-02 | $50.80 | $59.50 | 2,915,000 | — | — |
| 2015-10-30 | $49.79 | $58.31 | 2,450,000 | — | — |
| 2015-10-29 | $50.11 | $58.69 | 2,068,200 | — | — |
| 2015-10-28 | $49.48 | $57.95 | 2,217,600 | — | — |
| 2015-10-27 | $50.46 | $59.10 | 1,907,300 | — | — |
| 2015-10-26 | $51.66 | $60.50 | 1,070,200 | — | — |
| 2015-10-23 | $51.48 | $60.29 | 1,019,100 | — | — |
| 2015-10-22 | $51.03 | $59.77 | 2,145,800 | — | — |
| 2015-10-21 | $50.18 | $58.77 | 790,000 | — | — |
| 2015-10-20 | $50.27 | $58.88 | 1,349,700 | — | — |
| 2015-10-19 | $49.99 | $58.55 | 1,006,100 | — | — |
| 2015-10-16 | $49.98 | $58.54 | 1,218,500 | — | — |
| 2015-10-15 | $50.73 | $59.41 | 1,261,900 | — | — |
| 2015-10-14 | $50.20 | $58.79 | 1,124,600 | — | — |
| 2015-10-13 | $49.77 | $58.29 | 1,074,400 | — | — |
| 2015-10-12 | $50.30 | $58.91 | 1,322,100 | — | — |
| 2015-10-09 | $49.97 | $58.52 | 1,337,900 | — | — |
| 2015-10-08 | $49.44 | $57.90 | 1,311,600 | — | — |
| 2015-10-07 | $49.27 | $57.70 | 1,978,400 | — | — |
| 2015-10-06 | $48.88 | $57.25 | 1,261,700 | — | — |
| 2015-10-05 | $48.75 | $57.10 | 1,698,100 | — | — |
| 2015-10-02 | $47.94 | $56.15 | 1,474,400 | — | — |
| 2015-10-01 | $47.76 | $55.94 | 2,351,100 | — | — |
| 2015-09-30 | $47.05 | $55.10 | 1,493,100 | — | — |
| 2015-09-29 | $46.53 | $54.50 | 1,072,000 | — | — |
| 2015-09-28 | $46.08 | $53.97 | 1,978,600 | — | — |
| 2015-09-25 | $46.82 | $54.83 | 1,847,900 | — | — |
| 2015-09-24 | $46.00 | $53.87 | 1,820,900 | — | — |
| 2015-09-23 | $46.02 | $53.90 | 1,282,000 | — | — |
| 2015-09-22 | $46.23 | $54.14 | 1,641,600 | — | — |
| 2015-09-21 | $47.33 | $55.43 | 1,378,900 | — | — |
| 2015-09-18 | $46.71 | $54.71 | 3,727,300 | — | — |
| 2015-09-17 | $48.69 | $57.03 | 1,125,300 | — | — |
| 2015-09-16 | $48.87 | $57.24 | 1,403,700 | — | — |
| 2015-09-15 | $49.30 | $57.74 | 1,260,900 | — | — |
| 2015-09-14 | $48.74 | $57.08 | 1,371,400 | — | — |
| 2015-09-11 | $49.03 | $57.42 | 1,858,000 | — | — |
| 2015-09-10 | $48.39 | $56.67 | 1,219,300 | — | — |
| 2015-09-09 | $48.34 | $56.62 | 1,422,400 | — | — |
| 2015-09-08 | $48.86 | $57.22 | 2,318,400 | — | — |
| 2015-09-04 | $47.86 | $56.05 | 2,802,700 | — | — |
| 2015-09-03 | $49.09 | $57.49 | 2,227,800 | — | — |
| 2015-09-02 | $49.88 | $58.42 | 2,707,200 | — | — |
| 2015-09-01 | $48.02 | $56.24 | 2,287,100 | — | — |
| 2015-08-31 | $48.97 | $57.35 | 1,380,100 | — | — |
| 2015-08-28 | $49.66 | $58.16 | 1,662,800 | — | — |
| 2015-08-27 | $49.92 | $58.47 | 2,199,300 | — | — |
| 2015-08-26 | $48.94 | $57.32 | 2,434,700 | — | — |
| 2015-08-25 | $47.49 | $55.62 | 3,778,700 | — | — |
| 2015-08-24 | $46.74 | $54.74 | 3,144,700 | — | — |
| 2015-08-21 | $48.20 | $56.45 | 2,469,700 | — | — |
| 2015-08-20 | $49.50 | $57.97 | 2,613,200 | — | — |
| 2015-08-19 | $49.79 | $58.31 | 2,553,200 | — | — |
| 2015-08-18 | $49.66 | $58.16 | 1,532,300 | — | — |
| 2015-08-17 | $49.25 | $57.68 | 820,000 | — | — |
| 2015-08-14 | $49.28 | $57.72 | 1,000,700 | — | — |
| 2015-08-13 | $48.72 | $57.06 | 1,275,400 | — | — |
| 2015-08-12 | $48.50 | $56.80 | 1,407,300 | — | — |
| 2015-08-11 | $48.71 | $57.05 | 2,004,800 | — | — |
| 2015-08-10 | $48.72 | $57.06 | 1,178,300 | — | — |
| 2015-08-07 | $48.05 | $56.28 | 1,361,000 | — | — |
| 2015-08-06 | $47.95 | $56.16 | 1,624,000 | — | — |
| 2015-08-05 | $48.54 | $56.85 | 2,973,200 | — | — |
| 2015-08-04 | $47.68 | $55.84 | 4,649,000 | — | — |
| 2015-08-03 | $47.08 | $55.14 | 2,545,400 | — | — |
| 2015-07-31 | $46.87 | $54.89 | 1,779,100 | — | — |
| 2015-07-30 | $46.68 | $54.67 | 1,108,700 | — | — |
| 2015-07-29 | $46.67 | $54.66 | 3,056,000 | — | — |
| 2015-07-28 | $45.31 | $53.07 | 2,244,500 | — | — |
| 2015-07-27 | $44.41 | $52.01 | 998,300 | — | — |
| 2015-07-24 | $44.26 | $51.84 | 914,800 | — | — |
| 2015-07-23 | $44.52 | $52.14 | 853,600 | — | — |
| 2015-07-22 | $45.27 | $53.02 | 915,200 | — | — |
| 2015-07-21 | $45.75 | $53.58 | 1,606,500 | — | — |
| 2015-07-20 | $44.98 | $52.68 | 849,400 | — | — |
| 2015-07-17 | $44.82 | $52.49 | 860,100 | — | — |
| 2015-07-16 | $45.07 | $52.79 | 1,024,100 | — | — |
| 2015-07-15 | $45.13 | $52.86 | 960,800 | — | — |
| 2015-07-14 | $45.68 | $53.50 | 1,325,500 | — | — |
| 2015-07-13 | $45.91 | $53.77 | 1,226,400 | — | — |
| 2015-07-10 | $45.17 | $52.90 | 730,400 | — | — |
| 2015-07-09 | $44.72 | $52.38 | 1,242,800 | — | — |
| 2015-07-08 | $44.44 | $52.05 | 2,341,200 | — | — |
| 2015-07-07 | $45.34 | $53.10 | 1,483,800 | — | — |
| 2015-07-06 | $45.35 | $53.11 | 1,251,100 | — | — |
| 2015-07-02 | $46.17 | $54.07 | 1,024,500 | — | — |
| 2015-07-01 | $46.30 | $54.23 | 1,087,700 | — | — |
| 2015-06-30 | $46.11 | $54.00 | 905,900 | — | — |
| 2015-06-29 | $45.89 | $53.75 | 827,100 | — | — |
| 2015-06-26 | $46.97 | $55.01 | 865,300 | — | — |
| 2015-06-25 | $46.86 | $54.88 | 740,800 | — | — |
| 2015-06-24 | $47.04 | $55.09 | 1,157,700 | — | — |
| 2015-06-23 | $47.92 | $56.12 | 963,000 | — | — |
| 2015-06-22 | $48.37 | $56.65 | 782,800 | — | — |
| 2015-06-19 | $48.04 | $56.26 | 1,521,300 | — | — |
| 2015-06-18 | $48.42 | $56.71 | 1,024,900 | — | — |
| 2015-06-17 | $47.81 | $55.99 | 1,062,000 | — | — |
| 2015-06-16 | $47.71 | $55.88 | 761,000 | — | — |
| 2015-06-15 | $47.96 | $56.17 | 923,100 | — | — |
| 2015-06-12 | $48.10 | $56.33 | 1,284,600 | — | — |
| 2015-06-11 | $48.30 | $56.57 | 1,446,100 | — | — |
| 2015-06-10 | $47.52 | $55.65 | 1,992,200 | — | — |
| 2015-06-09 | $46.79 | $54.80 | 1,001,000 | — | — |
| 2015-06-08 | $46.79 | $54.80 | 1,534,300 | — | — |
| 2015-06-05 | $47.95 | $56.16 | 1,559,400 | — | — |
| 2015-06-04 | $47.56 | $55.70 | 1,625,600 | — | — |
| 2015-06-03 | $48.32 | $56.59 | 2,305,100 | — | — |
| 2015-06-02 | $46.51 | $54.47 | 1,395,400 | — | — |
| 2015-06-01 | $46.35 | $54.28 | 2,290,800 | — | — |
| 2015-05-29 | $45.84 | $53.69 | 1,813,600 | — | — |
| 2015-05-28 | $45.98 | $53.85 | 1,381,700 | — | — |
| 2015-05-27 | $46.98 | $54.60 | 1,728,900 | — | — |
| 2015-05-26 | $46.51 | $54.05 | 1,345,600 | — | — |
| 2015-05-22 | $46.81 | $54.40 | 530,700 | — | — |
| 2015-05-21 | $47.27 | $54.94 | 666,500 | — | — |
| 2015-05-20 | $47.27 | $54.94 | 1,171,300 | — | — |
| 2015-05-19 | $47.46 | $55.16 | 1,032,700 | — | — |
| 2015-05-18 | $47.95 | $55.73 | 943,300 | — | — |
| 2015-05-15 | $47.70 | $55.44 | 743,600 | — | — |
| 2015-05-14 | $47.57 | $55.29 | 864,800 | — | — |
| 2015-05-13 | $47.04 | $54.67 | 1,625,200 | — | — |
| 2015-05-12 | $47.72 | $55.46 | 1,252,400 | — | — |
| 2015-05-11 | $47.94 | $55.72 | 948,900 | — | — |
| 2015-05-08 | $48.07 | $55.87 | 1,205,400 | — | — |
| 2015-05-07 | $48.09 | $55.89 | 1,912,100 | — | — |
| 2015-05-06 | $48.11 | $55.91 | 2,900,300 | — | — |
| 2015-05-05 | $46.71 | $54.29 | 1,709,700 | — | — |
| 2015-05-04 | $47.00 | $54.62 | 924,700 | — | — |
| 2015-05-01 | $46.45 | $53.98 | 847,400 | — | — |
| 2015-04-30 | $45.83 | $53.26 | 1,393,300 | — | — |
| 2015-04-29 | $46.17 | $53.66 | 1,057,200 | — | — |
| 2015-04-28 | $46.64 | $54.21 | 811,300 | — | — |
| 2015-04-27 | $46.38 | $53.90 | 636,200 | — | — |
| 2015-04-24 | $46.46 | $54.00 | 766,800 | — | — |
| 2015-04-23 | $46.67 | $54.24 | 679,100 | — | — |
| 2015-04-22 | $46.62 | $54.18 | 825,100 | — | — |
| 2015-04-21 | $46.92 | $54.53 | 1,145,400 | — | — |
| 2015-04-20 | $46.57 | $54.12 | 1,403,800 | — | — |
| 2015-04-17 | $45.60 | $53.00 | 1,463,000 | — | — |
| 2015-04-16 | $46.40 | $53.93 | 786,900 | — | — |
| 2015-04-15 | $46.69 | $54.26 | 971,900 | — | — |
| 2015-04-14 | $46.81 | $54.40 | 897,300 | — | — |
| 2015-04-13 | $46.71 | $54.29 | 1,194,500 | — | — |
| 2015-04-10 | $46.87 | $54.47 | 653,900 | — | — |
| 2015-04-09 | $46.64 | $54.21 | 612,200 | — | — |
| 2015-04-08 | $46.64 | $54.21 | 1,008,900 | — | — |
| 2015-04-07 | $46.57 | $54.12 | 1,466,800 | — | — |
| 2015-04-06 | $46.91 | $54.52 | 1,213,200 | — | — |
| 2015-04-02 | $47.04 | $54.67 | 1,372,000 | — | — |
| 2015-04-01 | $47.86 | $55.62 | 882,800 | — | — |
| 2015-03-31 | $48.18 | $56.00 | 653,500 | — | — |
| 2015-03-30 | $48.44 | $56.30 | 881,700 | — | — |
| 2015-03-27 | $47.97 | $55.75 | 706,500 | — | — |
| 2015-03-26 | $48.06 | $55.86 | 872,000 | — | — |
| 2015-03-25 | $48.17 | $55.98 | 1,067,200 | — | — |
| 2015-03-24 | $49.32 | $57.32 | 794,400 | — | — |
| 2015-03-23 | $49.16 | $57.13 | 993,800 | — | — |
| 2015-03-20 | $49.27 | $57.26 | 1,644,900 | — | — |
| 2015-03-19 | $48.87 | $56.80 | 937,000 | — | — |
| 2015-03-18 | $49.20 | $57.18 | 1,255,000 | — | — |
| 2015-03-17 | $48.71 | $56.61 | 848,900 | — | — |
| 2015-03-16 | $49.02 | $56.97 | 1,176,000 | — | — |
| 2015-03-13 | $48.04 | $55.83 | 965,300 | — | — |
| 2015-03-12 | $48.26 | $56.09 | 1,076,800 | — | — |
| 2015-03-11 | $47.58 | $55.30 | 1,801,800 | — | — |
| 2015-03-10 | $47.21 | $54.87 | 1,152,900 | — | — |
| 2015-03-09 | $47.83 | $55.59 | 1,139,200 | — | — |
| 2015-03-06 | $47.66 | $55.39 | 1,291,600 | — | — |
| 2015-03-05 | $47.97 | $55.75 | 659,400 | — | — |
| 2015-03-04 | $47.99 | $55.77 | 947,800 | — | — |
| 2015-03-03 | $48.08 | $55.88 | 1,778,900 | — | — |
| 2015-03-02 | $48.25 | $56.08 | 1,291,400 | — | — |
| 2015-02-27 | $48.30 | $56.13 | 1,299,100 | — | — |
| 2015-02-26 | $48.79 | $56.70 | 1,636,000 | — | — |
| 2015-02-25 | $48.16 | $55.97 | 1,889,600 | — | — |
| 2015-02-24 | $47.88 | $55.65 | 2,764,000 | — | — |
| 2015-02-23 | $45.47 | $52.85 | 1,772,900 | — | — |
| 2015-02-20 | $45.51 | $52.89 | 988,200 | — | — |
| 2015-02-19 | $45.61 | $53.01 | 781,400 | — | — |
| 2015-02-18 | $45.60 | $53.00 | 657,600 | — | — |
| 2015-02-17 | $45.86 | $53.30 | 1,028,300 | — | — |
| 2015-02-13 | $45.81 | $53.24 | 797,600 | — | — |
| 2015-02-12 | $45.32 | $52.67 | 706,700 | — | — |
| 2015-02-11 | $45.08 | $52.39 | 926,200 | — | — |
| 2015-02-10 | $44.99 | $52.29 | 548,100 | — | — |
| 2015-02-09 | $44.70 | $51.95 | 766,200 | — | — |
| 2015-02-06 | $45.04 | $52.35 | 1,098,100 | — | — |
| 2015-02-05 | $44.81 | $52.08 | 930,700 | — | — |
| 2015-02-04 | $44.07 | $51.22 | 1,050,000 | — | — |
| 2015-02-03 | $44.31 | $51.50 | 990,500 | — | — |
| 2015-02-02 | $44.03 | $51.17 | 1,262,500 | — | — |
| 2015-01-30 | $43.68 | $50.77 | 6,983,400 | — | — |
| 2015-01-29 | $44.57 | $51.80 | 1,460,300 | — | — |
| 2015-01-28 | $44.33 | $51.52 | 1,318,300 | — | — |
| 2015-01-27 | $44.76 | $52.02 | 1,121,200 | — | — |
| 2015-01-26 | $45.24 | $52.58 | 1,586,000 | — | — |
| 2015-01-23 | $44.29 | $51.47 | 914,700 | — | — |
| 2015-01-22 | $44.76 | $52.02 | 1,283,400 | — | — |
| 2015-01-21 | $43.47 | $50.52 | 805,600 | — | — |
| 2015-01-20 | $43.55 | $50.61 | 670,800 | — | — |
| 2015-01-16 | $43.37 | $50.41 | 811,600 | — | — |
| 2015-01-15 | $43.18 | $50.18 | 809,800 | — | — |
| 2015-01-14 | $43.50 | $50.56 | 739,200 | — | — |
| 2015-01-13 | $43.74 | $50.84 | 933,500 | — | — |
| 2015-01-12 | $43.61 | $50.68 | 1,162,600 | — | — |
| 2015-01-09 | $43.46 | $50.51 | 794,100 | — | — |
| 2015-01-08 | $43.72 | $50.81 | 915,700 | — | — |
| 2015-01-07 | $42.56 | $49.46 | 989,500 | — | — |
| 2015-01-06 | $42.55 | $49.45 | 1,146,100 | — | — |
| 2015-01-05 | $43.04 | $50.02 | 1,146,100 | — | — |
| 2015-01-02 | $44.42 | $51.63 | 1,122,800 | — | — |