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 | $42.08 | $62.76 | 570,500 | — | — |
| 2015-12-30 | $42.56 | $63.48 | 773,700 | — | — |
| 2015-12-29 | $42.87 | $63.94 | 977,200 | — | — |
| 2015-12-28 | $42.15 | $62.87 | 696,200 | — | — |
| 2015-12-24 | $42.89 | $63.97 | 533,800 | — | — |
| 2015-12-23 | $42.49 | $63.38 | 1,196,600 | — | — |
| 2015-12-22 | $40.64 | $60.62 | 1,153,000 | — | — |
| 2015-12-21 | $40.40 | $60.26 | 1,289,700 | — | — |
| 2015-12-18 | $40.66 | $60.38 | 2,501,300 | — | — |
| 2015-12-17 | $40.80 | $60.59 | 1,227,800 | — | — |
| 2015-12-16 | $41.86 | $62.16 | 1,548,700 | — | — |
| 2015-12-15 | $41.07 | $60.99 | 1,130,400 | — | — |
| 2015-12-14 | $41.40 | $61.48 | 1,057,300 | — | — |
| 2015-12-11 | $41.24 | $61.24 | 840,300 | — | — |
| 2015-12-10 | $42.13 | $62.56 | 759,200 | — | — |
| 2015-12-09 | $42.10 | $62.52 | 1,005,000 | — | — |
| 2015-12-08 | $42.07 | $62.47 | 1,635,300 | — | — |
| 2015-12-07 | $43.60 | $64.74 | 1,112,600 | — | — |
| 2015-12-04 | $44.95 | $66.75 | 636,900 | — | — |
| 2015-12-03 | $44.95 | $66.75 | 722,300 | — | — |
| 2015-12-02 | $45.39 | $67.40 | 716,700 | — | — |
| 2015-12-01 | $46.41 | $68.92 | 721,500 | — | — |
| 2015-11-30 | $46.24 | $68.66 | 1,067,300 | — | — |
| 2015-11-27 | $46.17 | $68.56 | 385,200 | — | — |
| 2015-11-25 | $46.34 | $68.81 | 773,300 | — | — |
| 2015-11-24 | $46.63 | $69.24 | 796,300 | — | — |
| 2015-11-23 | $45.76 | $67.95 | 573,800 | — | — |
| 2015-11-20 | $45.74 | $67.92 | 716,800 | — | — |
| 2015-11-19 | $45.84 | $68.07 | 670,700 | — | — |
| 2015-11-18 | $45.64 | $67.77 | 1,064,000 | — | — |
| 2015-11-17 | $44.71 | $66.39 | 1,161,400 | — | — |
| 2015-11-16 | $45.48 | $67.53 | 778,700 | — | — |
| 2015-11-13 | $44.81 | $66.54 | 989,300 | — | — |
| 2015-11-12 | $44.98 | $66.79 | 1,253,700 | — | — |
| 2015-11-11 | $46.46 | $68.99 | 553,500 | — | — |
| 2015-11-10 | $46.75 | $69.42 | 868,200 | — | — |
| 2015-11-09 | $46.43 | $68.95 | 1,174,500 | — | — |
| 2015-11-06 | $47.42 | $70.42 | 1,275,800 | — | — |
| 2015-11-05 | $47.58 | $70.65 | 1,163,200 | — | — |
| 2015-11-04 | $47.91 | $71.14 | 1,422,900 | — | — |
| 2015-11-03 | $48.04 | $71.34 | 1,845,500 | — | — |
| 2015-11-02 | $46.71 | $69.36 | 1,413,600 | — | — |
| 2015-10-30 | $46.36 | $68.84 | 2,762,800 | — | — |
| 2015-10-29 | $45.00 | $66.82 | 2,371,800 | — | — |
| 2015-10-28 | $44.70 | $66.38 | 2,617,900 | — | — |
| 2015-10-27 | $42.97 | $63.81 | 1,762,900 | — | — |
| 2015-10-26 | $43.48 | $64.57 | 1,468,300 | — | — |
| 2015-10-23 | $43.77 | $65.00 | 2,020,700 | — | — |
| 2015-10-22 | $42.98 | $63.82 | 2,808,700 | — | — |
| 2015-10-21 | $41.70 | $61.92 | 2,474,200 | — | — |
| 2015-10-20 | $42.01 | $62.38 | 3,037,400 | — | — |
| 2015-10-19 | $41.65 | $61.85 | 3,914,900 | — | — |
| 2015-10-16 | $41.82 | $62.10 | 2,312,700 | — | — |
| 2015-10-15 | $43.00 | $63.85 | 2,101,200 | — | — |
| 2015-10-14 | $43.77 | $65.00 | 1,897,200 | — | — |
| 2015-10-13 | $44.89 | $66.66 | 1,425,900 | — | — |
| 2015-10-12 | $45.41 | $67.43 | 1,589,800 | — | — |
| 2015-10-09 | $46.62 | $69.23 | 2,107,400 | — | — |
| 2015-10-08 | $48.02 | $71.31 | 2,421,800 | — | — |
| 2015-10-07 | $45.76 | $67.95 | 2,649,000 | — | — |
| 2015-10-06 | $44.58 | $66.20 | 2,060,100 | — | — |
| 2015-10-05 | $44.08 | $65.46 | 2,310,800 | — | — |
| 2015-10-02 | $41.52 | $61.65 | 1,083,100 | — | — |
| 2015-10-01 | $40.42 | $60.02 | 1,681,900 | — | — |
| 2015-09-30 | $41.14 | $61.09 | 1,502,700 | — | — |
| 2015-09-29 | $40.19 | $59.68 | 1,237,200 | — | — |
| 2015-09-28 | $39.85 | $59.17 | 2,845,000 | — | — |
| 2015-09-25 | $40.78 | $60.56 | 1,224,400 | — | — |
| 2015-09-24 | $40.35 | $59.92 | 1,470,400 | — | — |
| 2015-09-23 | $40.82 | $60.62 | 2,112,500 | — | — |
| 2015-09-22 | $41.41 | $61.22 | 1,964,700 | — | — |
| 2015-09-21 | $41.37 | $61.16 | 1,583,400 | — | — |
| 2015-09-18 | $41.81 | $61.82 | 1,969,100 | — | — |
| 2015-09-17 | $43.15 | $63.80 | 1,056,900 | — | — |
| 2015-09-16 | $44.37 | $65.60 | 965,600 | — | — |
| 2015-09-15 | $43.26 | $63.96 | 838,000 | — | — |
| 2015-09-14 | $42.21 | $62.41 | 785,100 | — | — |
| 2015-09-11 | $42.70 | $63.13 | 735,300 | — | — |
| 2015-09-10 | $42.76 | $63.22 | 1,008,800 | — | — |
| 2015-09-09 | $42.89 | $63.41 | 742,000 | — | — |
| 2015-09-08 | $43.49 | $64.30 | 1,363,800 | — | — |
| 2015-09-04 | $42.51 | $62.85 | 968,200 | — | — |
| 2015-09-03 | $43.36 | $64.11 | 1,050,000 | — | — |
| 2015-09-02 | $43.16 | $63.81 | 1,566,900 | — | — |
| 2015-09-01 | $42.75 | $63.21 | 1,809,900 | — | — |
| 2015-08-31 | $45.13 | $66.72 | 1,384,200 | — | — |
| 2015-08-28 | $44.94 | $66.44 | 1,459,400 | — | — |
| 2015-08-27 | $44.25 | $65.42 | 2,108,600 | — | — |
| 2015-08-26 | $43.12 | $63.75 | 1,986,900 | — | — |
| 2015-08-25 | $42.61 | $63.00 | 2,286,100 | — | — |
| 2015-08-24 | $43.53 | $64.36 | 2,668,600 | — | — |
| 2015-08-21 | $44.96 | $66.47 | 1,818,600 | — | — |
| 2015-08-20 | $45.86 | $67.80 | 1,090,600 | — | — |
| 2015-08-19 | $46.84 | $69.25 | 1,487,500 | — | — |
| 2015-08-18 | $47.25 | $69.86 | 874,800 | — | — |
| 2015-08-17 | $47.64 | $70.43 | 1,165,600 | — | — |
| 2015-08-14 | $47.72 | $70.55 | 725,200 | — | — |
| 2015-08-13 | $47.46 | $70.17 | 1,217,300 | — | — |
| 2015-08-12 | $48.22 | $71.29 | 1,151,200 | — | — |
| 2015-08-11 | $47.48 | $70.20 | 1,146,900 | — | — |
| 2015-08-10 | $48.69 | $71.99 | 1,385,700 | — | — |
| 2015-08-07 | $46.94 | $69.40 | 1,390,700 | — | — |
| 2015-08-06 | $46.77 | $69.15 | 1,039,200 | — | — |
| 2015-08-05 | $46.54 | $68.81 | 1,269,500 | — | — |
| 2015-08-04 | $45.93 | $67.91 | 1,336,400 | — | — |
| 2015-08-03 | $45.60 | $67.42 | 1,280,500 | — | — |
| 2015-07-31 | $46.99 | $69.47 | 2,324,200 | — | — |
| 2015-07-30 | $47.05 | $69.56 | 1,563,600 | — | — |
| 2015-07-29 | $46.92 | $69.37 | 2,142,700 | — | — |
| 2015-07-28 | $45.99 | $68.00 | 1,884,500 | — | — |
| 2015-07-27 | $46.09 | $68.14 | 2,000,900 | — | — |
| 2015-07-24 | $46.95 | $69.41 | 1,367,900 | — | — |
| 2015-07-23 | $47.54 | $70.29 | 1,238,900 | — | — |
| 2015-07-22 | $47.95 | $70.89 | 930,100 | — | — |
| 2015-07-21 | $48.21 | $71.28 | 1,104,500 | — | — |
| 2015-07-20 | $49.46 | $73.13 | 1,011,700 | — | — |
| 2015-07-17 | $49.22 | $72.77 | 746,600 | — | — |
| 2015-07-16 | $49.87 | $73.73 | 1,085,600 | — | — |
| 2015-07-15 | $49.45 | $73.11 | 1,346,000 | — | — |
| 2015-07-14 | $50.43 | $74.56 | 705,400 | — | — |
| 2015-07-13 | $50.15 | $74.15 | 1,119,700 | — | — |
| 2015-07-10 | $49.25 | $72.82 | 1,721,400 | — | — |
| 2015-07-09 | $50.32 | $74.40 | 1,249,300 | — | — |
| 2015-07-08 | $50.12 | $74.10 | 2,408,700 | — | — |
| 2015-07-07 | $51.19 | $75.68 | 1,741,800 | — | — |
| 2015-07-06 | $51.32 | $75.88 | 944,600 | — | — |
| 2015-07-02 | $52.43 | $77.52 | 790,600 | — | — |
| 2015-07-01 | $52.07 | $76.98 | 1,403,000 | — | — |
| 2015-06-30 | $52.66 | $77.86 | 2,643,200 | — | — |
| 2015-06-29 | $51.19 | $75.68 | 1,019,500 | — | — |
| 2015-06-26 | $52.38 | $77.44 | 2,536,700 | — | — |
| 2015-06-25 | $52.64 | $77.83 | 1,044,400 | — | — |
| 2015-06-24 | $53.68 | $79.36 | 1,171,200 | — | — |
| 2015-06-23 | $54.10 | $79.72 | 708,200 | — | — |
| 2015-06-22 | $54.13 | $79.76 | 1,009,600 | — | — |
| 2015-06-19 | $53.52 | $78.87 | 3,081,800 | — | — |
| 2015-06-18 | $53.68 | $79.10 | 1,360,500 | — | — |
| 2015-06-17 | $53.30 | $78.54 | 1,120,300 | — | — |
| 2015-06-16 | $53.37 | $78.64 | 898,300 | — | — |
| 2015-06-15 | $53.30 | $78.54 | 1,961,700 | — | — |
| 2015-06-12 | $54.26 | $79.96 | 709,700 | — | — |
| 2015-06-11 | $54.44 | $80.22 | 618,400 | — | — |
| 2015-06-10 | $54.43 | $80.21 | 789,000 | — | — |
| 2015-06-09 | $53.95 | $79.50 | 1,168,000 | — | — |
| 2015-06-08 | $53.95 | $79.50 | 908,900 | — | — |
| 2015-06-05 | $54.35 | $80.09 | 855,600 | — | — |
| 2015-06-04 | $54.54 | $80.37 | 811,100 | — | — |
| 2015-06-03 | $55.60 | $81.93 | 619,200 | — | — |
| 2015-06-02 | $55.42 | $81.66 | 621,100 | — | — |
| 2015-06-01 | $54.85 | $80.82 | 987,400 | — | — |
| 2015-05-29 | $55.00 | $81.05 | 934,700 | — | — |
| 2015-05-28 | $55.50 | $81.78 | 982,900 | — | — |
| 2015-05-27 | $55.65 | $82.00 | 878,900 | — | — |
| 2015-05-26 | $55.53 | $81.83 | 1,141,400 | — | — |
| 2015-05-22 | $57.12 | $84.17 | 531,500 | — | — |
| 2015-05-21 | $57.64 | $84.94 | 864,600 | — | — |
| 2015-05-20 | $56.90 | $83.85 | 567,300 | — | — |
| 2015-05-19 | $56.48 | $83.23 | 1,231,300 | — | — |
| 2015-05-18 | $57.56 | $84.82 | 1,462,600 | — | — |
| 2015-05-15 | $57.10 | $84.14 | 1,370,800 | — | — |
| 2015-05-14 | $57.09 | $84.13 | 1,496,000 | — | — |
| 2015-05-13 | $56.46 | $83.20 | 2,228,800 | — | — |
| 2015-05-12 | $55.41 | $81.65 | 1,282,700 | — | — |
| 2015-05-11 | $55.45 | $81.71 | 1,164,600 | — | — |
| 2015-05-08 | $55.70 | $82.08 | 1,755,400 | — | — |
| 2015-05-07 | $55.64 | $81.99 | 1,640,100 | — | — |
| 2015-05-06 | $56.70 | $83.55 | 1,687,900 | — | — |
| 2015-05-05 | $55.98 | $82.49 | 1,464,500 | — | — |
| 2015-05-04 | $56.03 | $82.56 | 2,100,900 | — | — |
| 2015-05-01 | $56.65 | $83.48 | 5,004,600 | — | — |
| 2015-04-30 | $58.53 | $86.25 | 1,667,200 | — | — |
| 2015-04-29 | $58.87 | $86.75 | 1,847,400 | — | — |
| 2015-04-28 | $57.94 | $85.38 | 1,537,300 | — | — |
| 2015-04-27 | $57.88 | $85.29 | 1,605,100 | — | — |
| 2015-04-24 | $56.64 | $83.46 | 1,225,900 | — | — |
| 2015-04-23 | $57.37 | $84.54 | 1,139,800 | — | — |
| 2015-04-22 | $57.15 | $84.21 | 915,100 | — | — |
| 2015-04-21 | $56.95 | $83.92 | 1,126,300 | — | — |
| 2015-04-20 | $57.78 | $85.14 | 928,000 | — | — |
| 2015-04-17 | $57.24 | $84.35 | 1,428,100 | — | — |
| 2015-04-16 | $58.67 | $86.45 | 1,671,500 | — | — |
| 2015-04-15 | $58.88 | $86.76 | 3,597,500 | — | — |
| 2015-04-14 | $55.99 | $82.50 | 1,112,200 | — | — |
| 2015-04-13 | $55.65 | $82.00 | 898,300 | — | — |
| 2015-04-10 | $55.78 | $82.20 | 1,407,600 | — | — |
| 2015-04-09 | $56.36 | $83.05 | 933,300 | — | — |
| 2015-04-08 | $56.48 | $83.23 | 1,599,400 | — | — |
| 2015-04-07 | $57.22 | $84.32 | 1,667,900 | — | — |
| 2015-04-06 | $58.13 | $85.66 | 1,824,000 | — | — |
| 2015-04-02 | $56.58 | $83.37 | 959,000 | — | — |
| 2015-04-01 | $56.67 | $83.51 | 845,000 | — | — |
| 2015-03-31 | $56.49 | $83.24 | 952,600 | — | — |
| 2015-03-30 | $57.44 | $84.64 | 1,098,500 | — | — |
| 2015-03-27 | $57.01 | $84.01 | 1,042,400 | — | — |
| 2015-03-26 | $56.75 | $83.62 | 1,789,700 | — | — |
| 2015-03-25 | $57.28 | $84.41 | 1,227,500 | — | — |
| 2015-03-24 | $57.36 | $84.26 | 1,272,400 | — | — |
| 2015-03-23 | $57.37 | $84.27 | 1,107,500 | — | — |
| 2015-03-20 | $57.60 | $84.61 | 1,196,500 | — | — |
| 2015-03-19 | $57.28 | $84.14 | 881,900 | — | — |
| 2015-03-18 | $58.38 | $85.76 | 1,471,400 | — | — |
| 2015-03-17 | $56.83 | $83.48 | 1,001,100 | — | — |
| 2015-03-16 | $56.96 | $83.67 | 1,258,900 | — | — |
| 2015-03-13 | $56.38 | $82.82 | 2,879,800 | — | — |
| 2015-03-12 | $58.09 | $85.33 | 714,600 | — | — |
| 2015-03-11 | $57.65 | $84.68 | 955,700 | — | — |
| 2015-03-10 | $58.05 | $85.27 | 2,061,500 | — | — |
| 2015-03-09 | $59.03 | $86.71 | 2,050,400 | — | — |
| 2015-03-06 | $58.98 | $86.64 | 2,559,900 | — | — |
| 2015-03-05 | $59.02 | $86.70 | 2,744,000 | — | — |
| 2015-03-04 | $60.65 | $89.09 | 1,447,900 | — | — |
| 2015-03-03 | $61.77 | $90.74 | 952,200 | — | — |
| 2015-03-02 | $62.10 | $91.22 | 1,195,300 | — | — |
| 2015-02-27 | $62.13 | $91.27 | 1,072,800 | — | — |
| 2015-02-26 | $62.60 | $91.96 | 1,188,900 | — | — |
| 2015-02-25 | $62.86 | $92.34 | 1,258,000 | — | — |
| 2015-02-24 | $62.57 | $91.91 | 1,038,100 | — | — |
| 2015-02-23 | $62.23 | $91.41 | 1,426,700 | — | — |
| 2015-02-20 | $62.55 | $91.88 | 2,020,500 | — | — |
| 2015-02-19 | $62.57 | $91.91 | 2,199,700 | — | — |
| 2015-02-18 | $61.50 | $90.34 | 5,126,900 | — | — |
| 2015-02-17 | $59.58 | $87.52 | 1,377,800 | — | — |
| 2015-02-13 | $59.31 | $87.12 | 1,622,700 | — | — |
| 2015-02-12 | $58.31 | $85.65 | 908,200 | — | — |
| 2015-02-11 | $57.10 | $83.88 | 979,600 | — | — |
| 2015-02-10 | $57.19 | $84.01 | 1,193,300 | — | — |
| 2015-02-09 | $57.73 | $84.80 | 953,900 | — | — |
| 2015-02-06 | $57.21 | $84.04 | 2,024,500 | — | — |
| 2015-02-05 | $58.08 | $85.32 | 928,500 | — | — |
| 2015-02-04 | $56.95 | $83.66 | 1,294,000 | — | — |
| 2015-02-03 | $58.92 | $86.55 | 2,264,700 | — | — |
| 2015-02-02 | $57.46 | $84.41 | 2,398,800 | — | — |
| 2015-01-30 | $54.49 | $80.04 | 2,529,800 | — | — |
| 2015-01-29 | $54.57 | $80.16 | 1,811,500 | — | — |
| 2015-01-28 | $53.29 | $78.28 | 1,937,700 | — | — |
| 2015-01-27 | $54.55 | $80.13 | 2,129,000 | — | — |
| 2015-01-26 | $55.78 | $81.94 | 1,548,900 | — | — |
| 2015-01-23 | $55.42 | $81.41 | 1,731,900 | — | — |
| 2015-01-22 | $56.43 | $82.89 | 2,253,400 | — | — |
| 2015-01-21 | $57.96 | $85.14 | 1,598,900 | — | — |
| 2015-01-20 | $56.18 | $82.53 | 1,079,900 | — | — |
| 2015-01-16 | $55.68 | $81.79 | 2,384,100 | — | — |
| 2015-01-15 | $55.56 | $81.61 | 1,370,100 | — | — |
| 2015-01-14 | $55.91 | $82.13 | 3,495,100 | — | — |
| 2015-01-13 | $56.51 | $83.01 | 1,818,000 | — | — |
| 2015-01-12 | $56.10 | $82.41 | 1,920,100 | — | — |
| 2015-01-09 | $57.09 | $83.86 | 1,100,100 | — | — |
| 2015-01-08 | $57.40 | $84.32 | 2,301,700 | — | — |
| 2015-01-07 | $56.72 | $83.32 | 1,533,900 | — | — |
| 2015-01-06 | $56.89 | $83.57 | 3,801,800 | — | — |
| 2015-01-05 | $57.64 | $84.67 | 4,753,600 | — | — |
| 2015-01-02 | $59.65 | $87.62 | 1,170,600 | — | — |