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
- 1986-09-25 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 | $45.73 | $45.73 | 1,977,800 | — | — |
| 2015-12-30 | $46.48 | $46.48 | 1,533,600 | — | — |
| 2015-12-29 | $47.09 | $47.09 | 1,858,800 | — | — |
| 2015-12-28 | $46.57 | $46.57 | 1,523,600 | — | — |
| 2015-12-24 | $46.53 | $46.53 | 930,600 | — | — |
| 2015-12-23 | $46.72 | $46.72 | 1,575,600 | — | — |
| 2015-12-22 | $46.47 | $46.47 | 1,600,000 | — | — |
| 2015-12-21 | $46.19 | $46.19 | 1,792,600 | — | — |
| 2015-12-18 | $45.73 | $45.73 | 7,899,600 | — | — |
| 2015-12-17 | $46.46 | $46.46 | 2,900,600 | — | — |
| 2015-12-16 | $46.82 | $46.82 | 3,214,000 | — | — |
| 2015-12-15 | $46.97 | $46.97 | 2,570,200 | — | — |
| 2015-12-14 | $46.72 | $46.72 | 2,728,200 | — | — |
| 2015-12-11 | $45.87 | $45.87 | 2,683,200 | — | — |
| 2015-12-10 | $46.81 | $46.81 | 2,114,200 | — | — |
| 2015-12-09 | $46.59 | $46.59 | 1,815,400 | — | — |
| 2015-12-08 | $47.33 | $47.33 | 2,233,800 | — | — |
| 2015-12-07 | $47.30 | $47.30 | 2,252,800 | — | — |
| 2015-12-04 | $47.72 | $47.72 | 3,769,800 | — | — |
| 2015-12-03 | $46.88 | $46.88 | 3,599,600 | — | — |
| 2015-12-02 | $47.94 | $47.94 | 3,508,400 | — | — |
| 2015-12-01 | $48.60 | $48.60 | 2,310,200 | — | — |
| 2015-11-30 | $48.12 | $48.12 | 4,084,800 | — | — |
| 2015-11-27 | $47.87 | $47.87 | 925,000 | — | — |
| 2015-11-25 | $47.71 | $47.71 | 1,696,600 | — | — |
| 2015-11-24 | $47.62 | $47.62 | 2,966,200 | — | — |
| 2015-11-23 | $48.13 | $48.13 | 2,659,600 | — | — |
| 2015-11-20 | $48.40 | $48.40 | 2,088,000 | — | — |
| 2015-11-19 | $48.33 | $48.33 | 2,295,400 | — | — |
| 2015-11-18 | $48.01 | $48.01 | 2,434,400 | — | — |
| 2015-11-17 | $47.79 | $47.79 | 1,861,400 | — | — |
| 2015-11-16 | $47.78 | $47.78 | 1,701,800 | — | — |
| 2015-11-13 | $47.19 | $47.19 | 1,677,200 | — | — |
| 2015-11-12 | $47.72 | $47.72 | 1,711,600 | — | — |
| 2015-11-11 | $48.24 | $48.24 | 1,314,800 | — | — |
| 2015-11-10 | $48.20 | $48.20 | 1,766,400 | — | — |
| 2015-11-09 | $47.65 | $47.65 | 2,191,000 | — | — |
| 2015-11-06 | $47.95 | $47.95 | 2,156,800 | — | — |
| 2015-11-05 | $47.97 | $47.97 | 2,439,000 | — | — |
| 2015-11-04 | $47.87 | $47.87 | 3,102,800 | — | — |
| 2015-11-03 | $47.82 | $47.82 | 3,844,800 | — | — |
| 2015-11-02 | $48.38 | $48.38 | 2,862,200 | — | — |
| 2015-10-30 | $48.26 | $48.26 | 2,407,000 | — | — |
| 2015-10-29 | $48.36 | $48.36 | 2,673,800 | — | — |
| 2015-10-28 | $48.29 | $48.29 | 3,911,800 | — | — |
| 2015-10-27 | $47.72 | $47.72 | 1,987,600 | — | — |
| 2015-10-26 | $47.77 | $47.77 | 2,715,200 | — | — |
| 2015-10-23 | $47.88 | $47.88 | 2,200,000 | — | — |
| 2015-10-22 | $47.26 | $47.26 | 2,214,600 | — | — |
| 2015-10-21 | $46.29 | $46.29 | 1,875,400 | — | — |
| 2015-10-20 | $46.44 | $46.44 | 2,172,800 | — | — |
| 2015-10-19 | $46.38 | $46.38 | 1,803,200 | — | — |
| 2015-10-16 | $45.97 | $45.97 | 2,373,800 | — | — |
| 2015-10-15 | $45.51 | $45.51 | 2,610,600 | — | — |
| 2015-10-14 | $45.47 | $45.47 | 1,663,600 | — | — |
| 2015-10-13 | $45.79 | $45.79 | 1,816,600 | — | — |
| 2015-10-12 | $46.22 | $46.22 | 2,329,600 | — | — |
| 2015-10-09 | $46.09 | $46.09 | 2,515,000 | — | — |
| 2015-10-08 | $45.67 | $45.67 | 2,387,400 | — | — |
| 2015-10-07 | $44.78 | $44.78 | 1,808,200 | — | — |
| 2015-10-06 | $44.21 | $44.21 | 1,907,600 | — | — |
| 2015-10-05 | $44.68 | $44.68 | 2,226,400 | — | — |
| 2015-10-02 | $44.11 | $44.11 | 3,082,400 | — | — |
| 2015-10-01 | $43.76 | $43.76 | 2,741,600 | — | — |
| 2015-09-30 | $43.31 | $43.31 | 2,554,400 | — | — |
| 2015-09-29 | $42.38 | $42.38 | 3,665,600 | — | — |
| 2015-09-28 | $42.26 | $42.26 | 3,833,800 | — | — |
| 2015-09-25 | $43.89 | $43.89 | 2,373,000 | — | — |
| 2015-09-24 | $43.82 | $43.82 | 2,510,400 | — | — |
| 2015-09-23 | $43.69 | $43.69 | 2,183,400 | — | — |
| 2015-09-22 | $43.14 | $43.14 | 3,469,000 | — | — |
| 2015-09-21 | $43.90 | $43.90 | 1,814,200 | — | — |
| 2015-09-18 | $43.26 | $43.26 | 3,863,400 | — | — |
| 2015-09-17 | $43.80 | $43.80 | 2,018,600 | — | — |
| 2015-09-16 | $43.65 | $43.65 | 1,995,400 | — | — |
| 2015-09-15 | $43.35 | $43.35 | 2,620,800 | — | — |
| 2015-09-14 | $42.61 | $42.61 | 2,172,200 | — | — |
| 2015-09-11 | $43.04 | $43.04 | 2,393,800 | — | — |
| 2015-09-10 | $42.96 | $42.96 | 1,868,200 | — | — |
| 2015-09-09 | $42.56 | $42.56 | 2,008,000 | — | — |
| 2015-09-08 | $43.29 | $43.29 | 2,737,000 | — | — |
| 2015-09-04 | $42.06 | $42.06 | 2,288,200 | — | — |
| 2015-09-03 | $42.87 | $42.87 | 2,204,200 | — | — |
| 2015-09-02 | $42.59 | $42.59 | 3,074,800 | — | — |
| 2015-09-01 | $41.44 | $41.44 | 2,948,400 | — | — |
| 2015-08-31 | $42.63 | $42.63 | 2,456,200 | — | — |
| 2015-08-28 | $43.39 | $43.39 | 1,902,400 | — | — |
| 2015-08-27 | $43.28 | $43.28 | 3,737,000 | — | — |
| 2015-08-26 | $42.31 | $42.31 | 4,288,200 | — | — |
| 2015-08-25 | $40.04 | $40.04 | 4,191,000 | — | — |
| 2015-08-24 | $40.71 | $40.71 | 6,281,400 | — | — |
| 2015-08-21 | $42.44 | $42.44 | 3,582,200 | — | — |
| 2015-08-20 | $44.21 | $44.21 | 2,040,000 | — | — |
| 2015-08-19 | $44.90 | $44.90 | 1,425,800 | — | — |
| 2015-08-18 | $45.14 | $45.14 | 967,400 | — | — |
| 2015-08-17 | $45.06 | $45.06 | 1,434,600 | — | — |
| 2015-08-14 | $44.79 | $44.79 | 1,145,600 | — | — |
| 2015-08-13 | $44.58 | $44.58 | 1,519,400 | — | — |
| 2015-08-12 | $44.26 | $44.26 | 2,805,800 | — | — |
| 2015-08-11 | $44.03 | $44.03 | 1,670,200 | — | — |
| 2015-08-10 | $44.42 | $44.42 | 1,955,400 | — | — |
| 2015-08-07 | $43.76 | $43.76 | 2,222,000 | — | — |
| 2015-08-06 | $43.53 | $43.53 | 1,817,400 | — | — |
| 2015-08-05 | $44.27 | $44.27 | 2,219,200 | — | — |
| 2015-08-04 | $43.88 | $43.88 | 2,115,800 | — | — |
| 2015-08-03 | $43.66 | $43.66 | 2,210,800 | — | — |
| 2015-07-31 | $43.43 | $43.43 | 2,387,400 | — | — |
| 2015-07-30 | $43.79 | $43.79 | 3,983,800 | — | — |
| 2015-07-29 | $43.90 | $43.90 | 2,981,400 | — | — |
| 2015-07-28 | $42.82 | $42.82 | 3,281,200 | — | — |
| 2015-07-27 | $42.53 | $42.53 | 2,732,400 | — | — |
| 2015-07-24 | $42.99 | $42.99 | 2,210,200 | — | — |
| 2015-07-23 | $43.33 | $43.33 | 2,423,400 | — | — |
| 2015-07-22 | $43.99 | $43.99 | 1,433,000 | — | — |
| 2015-07-21 | $43.67 | $43.67 | 1,976,600 | — | — |
| 2015-07-20 | $44.07 | $44.07 | 2,059,200 | — | — |
| 2015-07-17 | $44.02 | $44.02 | 1,568,000 | — | — |
| 2015-07-16 | $44.12 | $44.12 | 1,751,200 | — | — |
| 2015-07-15 | $43.60 | $43.60 | 2,146,400 | — | — |
| 2015-07-14 | $43.70 | $43.70 | 1,804,200 | — | — |
| 2015-07-13 | $43.54 | $43.54 | 2,328,000 | — | — |
| 2015-07-10 | $43.17 | $43.17 | 2,402,400 | — | — |
| 2015-07-09 | $42.22 | $42.22 | 1,949,000 | — | — |
| 2015-07-08 | $41.71 | $41.71 | 1,771,600 | — | — |
| 2015-07-07 | $42.48 | $42.48 | 3,218,800 | — | — |
| 2015-07-06 | $42.15 | $42.15 | 1,795,200 | — | — |
| 2015-07-02 | $41.92 | $41.92 | 1,889,600 | — | — |
| 2015-07-01 | $42.06 | $42.06 | 2,143,600 | — | — |
| 2015-06-30 | $41.42 | $41.42 | 2,396,600 | — | — |
| 2015-06-29 | $41.42 | $41.42 | 2,853,400 | — | — |
| 2015-06-26 | $42.51 | $42.51 | 3,216,600 | — | — |
| 2015-06-25 | $42.44 | $42.44 | 1,991,800 | — | — |
| 2015-06-24 | $42.50 | $42.50 | 2,787,600 | — | — |
| 2015-06-23 | $42.85 | $42.85 | 2,707,800 | — | — |
| 2015-06-22 | $43.02 | $43.02 | 3,521,600 | — | — |
| 2015-06-19 | $42.63 | $42.63 | 10,107,000 | — | — |
| 2015-06-18 | $41.35 | $41.35 | 4,436,800 | — | — |
| 2015-06-17 | $40.47 | $40.47 | 2,610,000 | — | — |
| 2015-06-16 | $40.31 | $40.31 | 1,881,400 | — | — |
| 2015-06-15 | $39.78 | $39.78 | 1,617,000 | — | — |
| 2015-06-12 | $40.16 | $40.16 | 993,400 | — | — |
| 2015-06-11 | $40.49 | $40.49 | 1,610,400 | — | — |
| 2015-06-10 | $40.21 | $40.21 | 2,340,200 | — | — |
| 2015-06-09 | $39.62 | $39.62 | 1,541,800 | — | — |
| 2015-06-08 | $39.79 | $39.79 | 1,157,000 | — | — |
| 2015-06-05 | $40.11 | $40.11 | 1,359,200 | — | — |
| 2015-06-04 | $40.10 | $40.10 | 1,866,600 | — | — |
| 2015-06-03 | $40.69 | $40.69 | 1,760,800 | — | — |
| 2015-06-02 | $40.24 | $40.24 | 1,953,200 | — | — |
| 2015-06-01 | $40.28 | $40.28 | 1,260,600 | — | — |
| 2015-05-29 | $40.08 | $40.08 | 2,584,600 | — | — |
| 2015-05-28 | $40.40 | $40.40 | 1,031,600 | — | — |
| 2015-05-27 | $40.39 | $40.39 | 1,394,800 | — | — |
| 2015-05-26 | $39.88 | $39.88 | 1,401,200 | — | — |
| 2015-05-22 | $40.29 | $40.29 | 1,118,000 | — | — |
| 2015-05-21 | $40.45 | $40.45 | 1,269,800 | — | — |
| 2015-05-20 | $40.56 | $40.56 | 1,587,400 | — | — |
| 2015-05-19 | $40.51 | $40.51 | 1,734,400 | — | — |
| 2015-05-18 | $40.73 | $40.73 | 1,986,000 | — | — |
| 2015-05-15 | $40.49 | $40.49 | 1,874,400 | — | — |
| 2015-05-14 | $40.44 | $40.44 | 2,197,800 | — | — |
| 2015-05-13 | $40.10 | $40.10 | 1,525,200 | — | — |
| 2015-05-12 | $39.99 | $39.99 | 1,868,400 | — | — |
| 2015-05-11 | $40.11 | $40.11 | 2,441,600 | — | — |
| 2015-05-08 | $40.07 | $40.07 | 1,562,200 | — | — |
| 2015-05-07 | $39.60 | $39.60 | 2,240,000 | — | — |
| 2015-05-06 | $39.45 | $39.45 | 5,382,200 | — | — |
| 2015-05-05 | $38.74 | $38.74 | 2,512,800 | — | — |
| 2015-05-04 | $39.31 | $39.31 | 2,272,800 | — | — |
| 2015-05-01 | $39.33 | $39.33 | 2,584,800 | — | — |
| 2015-04-30 | $38.80 | $38.80 | 2,491,400 | — | — |
| 2015-04-29 | $39.41 | $39.41 | 1,724,200 | — | — |
| 2015-04-28 | $39.76 | $39.76 | 1,915,600 | — | — |
| 2015-04-27 | $39.56 | $39.56 | 1,871,000 | — | — |
| 2015-04-24 | $39.63 | $39.63 | 1,474,200 | — | — |
| 2015-04-23 | $39.88 | $39.88 | 1,446,000 | — | — |
| 2015-04-22 | $39.47 | $39.47 | 1,122,600 | — | — |
| 2015-04-21 | $39.28 | $39.28 | 1,668,400 | — | — |
| 2015-04-20 | $39.08 | $39.08 | 1,418,200 | — | — |
| 2015-04-17 | $38.72 | $38.72 | 1,962,400 | — | — |
| 2015-04-16 | $39.33 | $39.33 | 1,427,000 | — | — |
| 2015-04-15 | $39.44 | $39.44 | 1,217,000 | — | — |
| 2015-04-14 | $39.31 | $39.31 | 1,373,800 | — | — |
| 2015-04-13 | $39.47 | $39.47 | 1,698,200 | — | — |
| 2015-04-10 | $39.53 | $39.53 | 2,890,400 | — | — |
| 2015-04-09 | $40.01 | $40.01 | 1,225,200 | — | — |
| 2015-04-08 | $40.15 | $40.15 | 1,693,000 | — | — |
| 2015-04-07 | $39.66 | $39.66 | 1,182,200 | — | — |
| 2015-04-06 | $39.92 | $39.92 | 1,550,800 | — | — |
| 2015-04-02 | $39.81 | $39.81 | 1,914,800 | — | — |
| 2015-04-01 | $39.79 | $39.79 | 1,960,000 | — | — |
| 2015-03-31 | $39.70 | $39.70 | 2,010,600 | — | — |
| 2015-03-30 | $39.87 | $39.87 | 1,205,400 | — | — |
| 2015-03-27 | $39.20 | $39.20 | 1,465,000 | — | — |
| 2015-03-26 | $39.22 | $39.22 | 1,624,000 | — | — |
| 2015-03-25 | $38.92 | $38.92 | 1,678,000 | — | — |
| 2015-03-24 | $39.80 | $39.80 | 1,510,800 | — | — |
| 2015-03-23 | $40.12 | $40.12 | 1,415,600 | — | — |
| 2015-03-20 | $40.15 | $40.15 | 4,970,600 | — | — |
| 2015-03-19 | $40.09 | $40.09 | 1,890,600 | — | — |
| 2015-03-18 | $39.92 | $39.92 | 2,042,800 | — | — |
| 2015-03-17 | $39.29 | $39.29 | 1,934,600 | — | — |
| 2015-03-16 | $39.33 | $39.33 | 2,321,800 | — | — |
| 2015-03-13 | $38.70 | $38.70 | 2,322,800 | — | — |
| 2015-03-12 | $39.12 | $39.12 | 1,755,800 | — | — |
| 2015-03-11 | $38.47 | $38.47 | 1,960,800 | — | — |
| 2015-03-10 | $38.37 | $38.37 | 2,278,200 | — | — |
| 2015-03-09 | $39.07 | $39.07 | 2,057,400 | — | — |
| 2015-03-06 | $38.76 | $38.76 | 1,812,800 | — | — |
| 2015-03-05 | $38.98 | $38.98 | 1,459,400 | — | — |
| 2015-03-04 | $38.99 | $38.99 | 1,669,200 | — | — |
| 2015-03-03 | $39.25 | $39.25 | 2,903,600 | — | — |
| 2015-03-02 | $39.44 | $39.44 | 2,524,400 | — | — |
| 2015-02-27 | $39.04 | $39.04 | 2,342,400 | — | — |
| 2015-02-26 | $39.32 | $39.32 | 1,764,200 | — | — |
| 2015-02-25 | $39.45 | $39.45 | 2,198,000 | — | — |
| 2015-02-24 | $39.52 | $39.52 | 2,626,800 | — | — |
| 2015-02-23 | $39.40 | $39.40 | 2,032,800 | — | — |
| 2015-02-20 | $39.53 | $39.53 | 5,107,000 | — | — |
| 2015-02-19 | $39.53 | $39.53 | 1,938,000 | — | — |
| 2015-02-18 | $39.53 | $39.53 | 1,851,800 | — | — |
| 2015-02-17 | $39.37 | $39.37 | 1,906,800 | — | — |
| 2015-02-13 | $39.35 | $39.35 | 2,398,800 | — | — |
| 2015-02-12 | $39.22 | $39.22 | 1,873,200 | — | — |
| 2015-02-11 | $38.85 | $38.85 | 2,541,600 | — | — |
| 2015-02-10 | $38.75 | $38.75 | 1,970,800 | — | — |
| 2015-02-09 | $38.24 | $38.24 | 1,942,600 | — | — |
| 2015-02-06 | $38.49 | $38.49 | 2,893,400 | — | — |
| 2015-02-05 | $38.56 | $38.56 | 3,330,200 | — | — |
| 2015-02-04 | $37.90 | $37.90 | 4,356,400 | — | — |
| 2015-02-03 | $37.24 | $37.24 | 2,953,400 | — | — |
| 2015-02-02 | $36.72 | $36.72 | 2,221,600 | — | — |
| 2015-01-30 | $36.26 | $36.26 | 3,069,600 | — | — |
| 2015-01-29 | $36.94 | $36.94 | 2,100,400 | — | — |
| 2015-01-28 | $36.42 | $36.42 | 2,170,400 | — | — |
| 2015-01-27 | $36.62 | $36.62 | 1,541,000 | — | — |
| 2015-01-26 | $37.15 | $37.15 | 1,609,600 | — | — |
| 2015-01-23 | $37.03 | $37.03 | 1,357,000 | — | — |
| 2015-01-22 | $36.81 | $36.81 | 1,617,800 | — | — |
| 2015-01-21 | $36.21 | $36.21 | 2,300,400 | — | — |
| 2015-01-20 | $36.58 | $36.58 | 2,345,800 | — | — |
| 2015-01-16 | $36.52 | $36.52 | 2,195,400 | — | — |
| 2015-01-15 | $35.86 | $35.86 | 1,755,000 | — | — |
| 2015-01-14 | $35.90 | $35.90 | 1,664,200 | — | — |
| 2015-01-13 | $36.11 | $36.11 | 1,949,000 | — | — |
| 2015-01-12 | $35.99 | $35.99 | 2,405,000 | — | — |
| 2015-01-09 | $36.04 | $36.04 | 2,751,400 | — | — |
| 2015-01-08 | $36.14 | $36.14 | 3,133,000 | — | — |
| 2015-01-07 | $35.42 | $35.42 | 2,237,000 | — | — |
| 2015-01-06 | $34.95 | $34.95 | 5,741,000 | — | — |
| 2015-01-05 | $34.91 | $34.91 | 2,081,400 | — | — |
| 2015-01-02 | $35.31 | $35.31 | 2,027,800 | — | — |