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
- 1980-03-28 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 | $40.35 | $118.77 | 2,047,500 | — | — |
| 2015-12-30 | $41.04 | $120.80 | 2,087,000 | — | — |
| 2015-12-29 | $41.19 | $121.24 | 2,165,900 | — | — |
| 2015-12-28 | $40.92 | $120.45 | 2,106,700 | — | — |
| 2015-12-24 | $40.93 | $120.48 | 916,600 | — | — |
| 2015-12-23 | $40.96 | $120.57 | 3,626,700 | — | — |
| 2015-12-22 | $39.90 | $117.45 | 4,009,000 | — | — |
| 2015-12-21 | $39.82 | $117.21 | 2,843,900 | — | — |
| 2015-12-18 | $39.43 | $116.06 | 3,021,700 | — | — |
| 2015-12-17 | $39.83 | $117.24 | 3,435,000 | — | — |
| 2015-12-16 | $40.24 | $118.45 | 3,226,500 | — | — |
| 2015-12-15 | $39.34 | $115.80 | 3,215,100 | — | — |
| 2015-12-14 | $39.10 | $115.09 | 3,859,400 | — | — |
| 2015-12-11 | $39.31 | $115.71 | 2,878,200 | — | — |
| 2015-12-10 | $39.92 | $117.50 | 2,938,700 | — | — |
| 2015-12-09 | $39.61 | $116.59 | 3,069,200 | — | — |
| 2015-12-08 | $39.50 | $116.27 | 3,079,700 | — | — |
| 2015-12-07 | $40.00 | $117.74 | 2,521,300 | — | — |
| 2015-12-04 | $40.27 | $118.53 | 3,162,200 | — | — |
| 2015-12-03 | $40.00 | $117.74 | 3,042,400 | — | — |
| 2015-12-02 | $40.92 | $120.45 | 2,722,600 | — | — |
| 2015-12-01 | $40.92 | $120.45 | 3,234,600 | — | — |
| 2015-11-30 | $40.51 | $119.24 | 2,955,700 | — | — |
| 2015-11-27 | $40.96 | $120.57 | 1,559,900 | — | — |
| 2015-11-25 | $40.70 | $119.80 | 2,932,100 | — | — |
| 2015-11-24 | $40.39 | $118.89 | 3,899,600 | — | — |
| 2015-11-23 | $40.41 | $118.95 | 2,953,900 | — | — |
| 2015-11-20 | $41.12 | $121.04 | 2,654,400 | — | — |
| 2015-11-19 | $41.19 | $121.24 | 2,940,200 | — | — |
| 2015-11-18 | $41.00 | $120.68 | 3,316,800 | — | — |
| 2015-11-17 | $40.63 | $119.59 | 3,016,200 | — | — |
| 2015-11-16 | $40.23 | $118.42 | 2,938,500 | — | — |
| 2015-11-13 | $39.87 | $117.36 | 2,902,500 | — | — |
| 2015-11-12 | $40.05 | $117.89 | 3,281,800 | — | — |
| 2015-11-11 | $40.97 | $120.59 | 2,291,000 | — | — |
| 2015-11-10 | $40.96 | $120.57 | 3,107,200 | — | — |
| 2015-11-09 | $41.54 | $120.56 | 3,592,100 | — | — |
| 2015-11-06 | $41.92 | $121.66 | 5,331,100 | — | — |
| 2015-11-05 | $42.28 | $122.71 | 2,574,800 | — | — |
| 2015-11-04 | $42.60 | $123.64 | 4,463,400 | — | — |
| 2015-11-03 | $42.50 | $123.35 | 6,825,500 | — | — |
| 2015-11-02 | $43.11 | $125.12 | 3,027,900 | — | — |
| 2015-10-30 | $43.06 | $124.97 | 5,633,600 | — | — |
| 2015-10-29 | $42.79 | $124.19 | 8,541,900 | — | — |
| 2015-10-28 | $43.53 | $126.33 | 7,926,800 | — | — |
| 2015-10-27 | $41.75 | $121.17 | 3,712,900 | — | — |
| 2015-10-26 | $42.07 | $122.10 | 2,760,000 | — | — |
| 2015-10-23 | $42.11 | $122.21 | 3,208,700 | — | — |
| 2015-10-22 | $41.44 | $120.27 | 3,173,800 | — | — |
| 2015-10-21 | $40.86 | $118.59 | 4,412,500 | — | — |
| 2015-10-20 | $41.16 | $119.46 | 3,495,300 | — | — |
| 2015-10-19 | $41.74 | $121.14 | 3,868,900 | — | — |
| 2015-10-16 | $41.96 | $121.78 | 3,069,000 | — | — |
| 2015-10-15 | $41.54 | $120.56 | 3,338,500 | — | — |
| 2015-10-14 | $40.62 | $117.89 | 3,182,400 | — | — |
| 2015-10-13 | $40.11 | $116.41 | 12,908,300 | — | — |
| 2015-10-12 | $40.38 | $117.19 | 3,985,200 | — | — |
| 2015-10-09 | $40.22 | $116.73 | 5,245,200 | — | — |
| 2015-10-08 | $40.16 | $116.55 | 2,780,400 | — | — |
| 2015-10-07 | $39.72 | $115.28 | 3,684,200 | — | — |
| 2015-10-06 | $39.77 | $115.42 | 2,659,900 | — | — |
| 2015-10-05 | $39.96 | $115.97 | 2,712,700 | — | — |
| 2015-10-02 | $39.50 | $114.64 | 3,400,700 | — | — |
| 2015-10-01 | $38.74 | $112.43 | 3,293,500 | — | — |
| 2015-09-30 | $38.45 | $111.59 | 2,997,900 | — | — |
| 2015-09-29 | $37.56 | $109.01 | 4,686,100 | — | — |
| 2015-09-28 | $37.58 | $109.07 | 4,797,400 | — | — |
| 2015-09-25 | $38.48 | $111.68 | 3,718,100 | — | — |
| 2015-09-24 | $38.79 | $112.58 | 2,924,400 | — | — |
| 2015-09-23 | $38.83 | $112.69 | 2,690,700 | — | — |
| 2015-09-22 | $38.69 | $112.29 | 6,773,800 | — | — |
| 2015-09-21 | $39.81 | $115.54 | 4,097,800 | — | — |
| 2015-09-18 | $39.97 | $116.00 | 3,096,600 | — | — |
| 2015-09-17 | $40.41 | $117.28 | 3,042,600 | — | — |
| 2015-09-16 | $40.52 | $117.60 | 2,802,800 | — | — |
| 2015-09-15 | $40.04 | $116.21 | 4,482,300 | — | — |
| 2015-09-14 | $39.78 | $115.45 | 2,336,800 | — | — |
| 2015-09-11 | $40.26 | $116.84 | 2,144,800 | — | — |
| 2015-09-10 | $40.24 | $116.79 | 3,261,500 | — | — |
| 2015-09-09 | $39.85 | $115.65 | 3,565,700 | — | — |
| 2015-09-08 | $40.57 | $117.74 | 5,639,400 | — | — |
| 2015-09-04 | $39.69 | $115.19 | 2,255,000 | — | — |
| 2015-09-03 | $40.62 | $117.89 | 2,427,000 | — | — |
| 2015-09-02 | $40.64 | $117.95 | 4,337,300 | — | — |
| 2015-09-01 | $39.47 | $114.55 | 4,573,500 | — | — |
| 2015-08-31 | $40.93 | $118.79 | 1,675,400 | — | — |
| 2015-08-28 | $41.25 | $119.72 | 2,739,500 | — | — |
| 2015-08-27 | $41.21 | $119.60 | 3,955,000 | — | — |
| 2015-08-26 | $40.47 | $117.45 | 4,774,800 | — | — |
| 2015-08-25 | $39.41 | $114.38 | 4,794,500 | — | — |
| 2015-08-24 | $40.17 | $116.58 | 6,137,300 | — | — |
| 2015-08-21 | $41.23 | $119.66 | 3,990,800 | — | — |
| 2015-08-20 | $42.71 | $123.95 | 3,144,500 | — | — |
| 2015-08-19 | $43.30 | $125.67 | 2,528,100 | — | — |
| 2015-08-18 | $43.94 | $127.52 | 1,887,700 | — | — |
| 2015-08-17 | $44.16 | $128.16 | 1,872,700 | — | — |
| 2015-08-14 | $43.97 | $127.61 | 1,892,000 | — | — |
| 2015-08-13 | $43.89 | $127.38 | 4,419,800 | — | — |
| 2015-08-12 | $44.07 | $127.90 | 3,732,600 | — | — |
| 2015-08-11 | $44.78 | $128.24 | 4,098,900 | — | — |
| 2015-08-10 | $45.14 | $129.27 | 3,836,500 | — | — |
| 2015-08-07 | $44.82 | $128.36 | 3,843,600 | — | — |
| 2015-08-06 | $44.90 | $128.59 | 9,358,400 | — | — |
| 2015-08-05 | $44.17 | $126.49 | 3,683,700 | — | — |
| 2015-08-04 | $43.45 | $124.43 | 3,173,600 | — | — |
| 2015-08-03 | $43.51 | $124.60 | 2,872,600 | — | — |
| 2015-07-31 | $43.44 | $124.40 | 4,247,100 | — | — |
| 2015-07-30 | $43.59 | $124.83 | 7,694,100 | — | — |
| 2015-07-29 | $42.62 | $122.06 | 9,436,500 | — | — |
| 2015-07-28 | $41.71 | $119.45 | 3,928,800 | — | — |
| 2015-07-27 | $41.60 | $119.13 | 2,644,500 | — | — |
| 2015-07-24 | $41.39 | $118.53 | 2,773,900 | — | — |
| 2015-07-23 | $42.00 | $120.28 | 3,113,800 | — | — |
| 2015-07-22 | $42.30 | $121.14 | 2,065,900 | — | — |
| 2015-07-21 | $42.63 | $122.08 | 2,866,900 | — | — |
| 2015-07-20 | $43.02 | $123.20 | 4,967,000 | — | — |
| 2015-07-17 | $42.96 | $123.03 | 2,795,600 | — | — |
| 2015-07-16 | $43.10 | $123.43 | 2,237,800 | — | — |
| 2015-07-15 | $43.12 | $123.49 | 3,734,700 | — | — |
| 2015-07-14 | $43.34 | $124.12 | 6,130,500 | — | — |
| 2015-07-13 | $42.89 | $122.83 | 3,719,800 | — | — |
| 2015-07-10 | $42.45 | $121.57 | 4,576,700 | — | — |
| 2015-07-09 | $41.80 | $119.71 | 8,908,400 | — | — |
| 2015-07-08 | $41.36 | $118.45 | 2,342,200 | — | — |
| 2015-07-07 | $41.81 | $119.74 | 6,798,100 | — | — |
| 2015-07-06 | $41.95 | $120.14 | 2,051,600 | — | — |
| 2015-07-02 | $42.26 | $121.02 | 2,103,700 | — | — |
| 2015-07-01 | $42.14 | $120.68 | 2,926,300 | — | — |
| 2015-06-30 | $41.65 | $119.28 | 5,378,000 | — | — |
| 2015-06-29 | $42.03 | $120.37 | 2,413,700 | — | — |
| 2015-06-26 | $42.89 | $122.83 | 3,716,900 | — | — |
| 2015-06-25 | $43.51 | $124.60 | 5,484,400 | — | — |
| 2015-06-24 | $43.34 | $124.12 | 3,513,800 | — | — |
| 2015-06-23 | $43.38 | $124.23 | 3,103,200 | — | — |
| 2015-06-22 | $43.45 | $124.43 | 5,225,700 | — | — |
| 2015-06-19 | $43.06 | $123.32 | 3,847,400 | — | — |
| 2015-06-18 | $43.22 | $123.77 | 4,571,900 | — | — |
| 2015-06-17 | $42.89 | $122.83 | 3,768,500 | — | — |
| 2015-06-16 | $42.90 | $122.86 | 6,140,900 | — | — |
| 2015-06-15 | $42.15 | $120.71 | 3,043,600 | — | — |
| 2015-06-12 | $42.71 | $122.31 | 1,829,500 | — | — |
| 2015-06-11 | $43.20 | $123.72 | 3,988,600 | — | — |
| 2015-06-10 | $42.93 | $122.94 | 6,321,700 | — | — |
| 2015-06-09 | $42.16 | $120.74 | 3,186,800 | — | — |
| 2015-06-08 | $42.24 | $120.97 | 4,565,200 | — | — |
| 2015-06-05 | $42.56 | $121.88 | 5,352,700 | — | — |
| 2015-06-04 | $43.13 | $123.52 | 6,708,000 | — | — |
| 2015-06-03 | $44.03 | $126.09 | 5,130,300 | — | — |
| 2015-06-02 | $44.24 | $126.70 | 2,447,900 | — | — |
| 2015-06-01 | $44.15 | $126.44 | 3,004,500 | — | — |
| 2015-05-29 | $44.37 | $127.07 | 3,236,400 | — | — |
| 2015-05-28 | $44.79 | $128.27 | 1,895,700 | — | — |
| 2015-05-27 | $44.61 | $127.75 | 2,965,600 | — | — |
| 2015-05-26 | $43.84 | $125.55 | 5,170,600 | — | — |
| 2015-05-22 | $45.26 | $129.62 | 2,937,700 | — | — |
| 2015-05-21 | $45.56 | $130.48 | 3,772,400 | — | — |
| 2015-05-20 | $44.88 | $128.53 | 2,623,800 | — | — |
| 2015-05-19 | $44.68 | $127.96 | 2,640,500 | — | — |
| 2015-05-18 | $44.66 | $127.90 | 2,646,500 | — | — |
| 2015-05-15 | $44.77 | $128.21 | 2,348,200 | — | — |
| 2015-05-14 | $44.99 | $128.84 | 3,080,400 | — | — |
| 2015-05-13 | $44.53 | $127.53 | 4,185,000 | — | — |
| 2015-05-12 | $45.27 | $127.99 | 3,596,400 | — | — |
| 2015-05-11 | $45.72 | $129.26 | 4,898,900 | — | — |
| 2015-05-08 | $45.28 | $128.02 | 6,078,900 | — | — |
| 2015-05-07 | $44.22 | $125.02 | 9,213,000 | — | — |
| 2015-05-06 | $46.02 | $130.11 | 7,418,800 | — | — |
| 2015-05-05 | $45.60 | $128.93 | 3,487,000 | — | — |
| 2015-05-04 | $46.34 | $131.02 | 2,695,700 | — | — |
| 2015-05-01 | $45.97 | $129.97 | 3,601,900 | — | — |
| 2015-04-30 | $46.15 | $130.48 | 3,825,800 | — | — |
| 2015-04-29 | $46.79 | $132.29 | 3,346,800 | — | — |
| 2015-04-28 | $47.03 | $132.97 | 5,306,000 | — | — |
| 2015-04-27 | $46.85 | $132.46 | 5,544,700 | — | — |
| 2015-04-24 | $46.59 | $131.72 | 3,279,100 | — | — |
| 2015-04-23 | $46.31 | $130.93 | 5,588,900 | — | — |
| 2015-04-22 | $46.57 | $131.67 | 4,208,000 | — | — |
| 2015-04-21 | $47.24 | $133.56 | 2,602,200 | — | — |
| 2015-04-20 | $47.10 | $133.17 | 2,670,100 | — | — |
| 2015-04-17 | $47.29 | $133.70 | 2,515,300 | — | — |
| 2015-04-16 | $47.58 | $134.52 | 3,077,900 | — | — |
| 2015-04-15 | $47.77 | $135.06 | 2,935,900 | — | — |
| 2015-04-14 | $48.20 | $136.28 | 2,678,000 | — | — |
| 2015-04-13 | $48.03 | $135.80 | 2,828,900 | — | — |
| 2015-04-10 | $48.23 | $136.36 | 3,036,700 | — | — |
| 2015-04-09 | $47.72 | $134.92 | 2,609,100 | — | — |
| 2015-04-08 | $47.41 | $134.04 | 2,334,000 | — | — |
| 2015-04-07 | $47.26 | $133.62 | 2,558,900 | — | — |
| 2015-04-06 | $47.01 | $132.91 | 1,538,700 | — | — |
| 2015-04-02 | $46.71 | $132.06 | 2,212,800 | — | — |
| 2015-04-01 | $46.69 | $132.01 | 4,581,300 | — | — |
| 2015-03-31 | $46.15 | $130.48 | 4,366,000 | — | — |
| 2015-03-30 | $47.20 | $133.45 | 2,410,300 | — | — |
| 2015-03-27 | $47.02 | $132.94 | 2,595,600 | — | — |
| 2015-03-26 | $46.66 | $131.92 | 3,377,400 | — | — |
| 2015-03-25 | $47.35 | $133.87 | 2,261,200 | — | — |
| 2015-03-24 | $47.73 | $134.95 | 2,415,400 | — | — |
| 2015-03-23 | $48.37 | $136.76 | 3,503,900 | — | — |
| 2015-03-20 | $48.81 | $138.00 | 3,627,500 | — | — |
| 2015-03-19 | $48.21 | $136.30 | 3,152,500 | — | — |
| 2015-03-18 | $48.74 | $137.80 | 4,821,700 | — | — |
| 2015-03-17 | $47.23 | $133.53 | 2,736,100 | — | — |
| 2015-03-16 | $46.97 | $132.80 | 3,285,200 | — | — |
| 2015-03-13 | $46.37 | $131.10 | 4,085,800 | — | — |
| 2015-03-12 | $46.37 | $131.10 | 4,322,400 | — | — |
| 2015-03-11 | $45.63 | $129.01 | 4,430,300 | — | — |
| 2015-03-10 | $46.03 | $130.14 | 4,131,600 | — | — |
| 2015-03-09 | $47.06 | $133.05 | 2,089,900 | — | — |
| 2015-03-06 | $46.73 | $132.12 | 2,899,200 | — | — |
| 2015-03-05 | $47.60 | $134.58 | 2,521,700 | — | — |
| 2015-03-04 | $47.82 | $135.20 | 3,122,300 | — | — |
| 2015-03-03 | $47.71 | $134.89 | 2,923,100 | — | — |
| 2015-03-02 | $47.93 | $135.51 | 2,726,400 | — | — |
| 2015-02-27 | $47.42 | $134.07 | 3,506,800 | — | — |
| 2015-02-26 | $47.84 | $135.26 | 3,346,800 | — | — |
| 2015-02-25 | $47.72 | $134.92 | 4,877,700 | — | — |
| 2015-02-24 | $47.70 | $134.86 | 4,490,300 | — | — |
| 2015-02-23 | $47.29 | $133.70 | 2,416,400 | — | — |
| 2015-02-20 | $47.35 | $133.87 | 2,287,200 | — | — |
| 2015-02-19 | $47.03 | $132.97 | 2,703,100 | — | — |
| 2015-02-18 | $47.30 | $133.73 | 3,269,900 | — | — |
| 2015-02-17 | $47.71 | $132.93 | 3,906,100 | — | — |
| 2015-02-13 | $47.94 | $133.57 | 6,009,500 | — | — |
| 2015-02-12 | $45.95 | $128.02 | 3,597,500 | — | — |
| 2015-02-11 | $46.21 | $128.75 | 2,509,600 | — | — |
| 2015-02-10 | $46.25 | $128.86 | 3,774,100 | — | — |
| 2015-02-09 | $46.39 | $129.25 | 5,759,400 | — | — |
| 2015-02-06 | $46.00 | $128.16 | 6,005,400 | — | — |
| 2015-02-05 | $45.95 | $128.02 | 5,129,900 | — | — |
| 2015-02-04 | $44.95 | $125.24 | 5,885,800 | — | — |
| 2015-02-03 | $44.26 | $123.31 | 4,882,700 | — | — |
| 2015-02-02 | $43.96 | $122.48 | 3,654,500 | — | — |
| 2015-01-30 | $44.00 | $122.59 | 3,054,600 | — | — |
| 2015-01-29 | $45.16 | $125.82 | 3,144,900 | — | — |
| 2015-01-28 | $44.99 | $125.35 | 3,613,000 | — | — |
| 2015-01-27 | $45.16 | $125.82 | 3,954,500 | — | — |
| 2015-01-26 | $45.19 | $125.90 | 3,382,300 | — | — |
| 2015-01-23 | $45.01 | $125.40 | 3,102,900 | — | — |
| 2015-01-22 | $44.96 | $125.26 | 4,781,800 | — | — |
| 2015-01-21 | $44.71 | $124.57 | 5,039,300 | — | — |
| 2015-01-20 | $44.16 | $123.04 | 4,343,900 | — | — |
| 2015-01-16 | $43.70 | $121.75 | 3,124,200 | — | — |
| 2015-01-15 | $42.91 | $119.55 | 3,970,500 | — | — |
| 2015-01-14 | $42.85 | $119.39 | 3,441,800 | — | — |
| 2015-01-13 | $42.91 | $119.55 | 3,214,700 | — | — |
| 2015-01-12 | $42.93 | $119.61 | 4,714,400 | — | — |
| 2015-01-09 | $42.80 | $119.25 | 3,331,900 | — | — |
| 2015-01-08 | $43.19 | $120.33 | 5,294,700 | — | — |
| 2015-01-07 | $42.11 | $117.32 | 6,025,800 | — | — |
| 2015-01-06 | $41.68 | $116.13 | 6,444,100 | — | — |
| 2015-01-05 | $41.91 | $116.77 | 7,301,100 | — | — |
| 2015-01-02 | $42.37 | $118.05 | 3,116,600 | — | — |