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
- 1981-11-12 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 | $49.04 | $53.94 | 285,900 | — | — |
| 2015-12-30 | $50.39 | $55.43 | 288,900 | — | — |
| 2015-12-29 | $50.37 | $55.40 | 313,500 | — | — |
| 2015-12-28 | $49.35 | $54.28 | 564,500 | — | — |
| 2015-12-24 | $47.67 | $52.43 | 74,100 | — | — |
| 2015-12-23 | $47.75 | $52.52 | 181,700 | — | — |
| 2015-12-22 | $48.22 | $53.04 | 221,000 | — | — |
| 2015-12-21 | $47.28 | $52.00 | 344,300 | — | — |
| 2015-12-18 | $46.83 | $51.51 | 1,055,500 | — | — |
| 2015-12-17 | $47.45 | $52.19 | 240,700 | — | — |
| 2015-12-16 | $48.47 | $53.31 | 253,900 | — | — |
| 2015-12-15 | $47.90 | $52.69 | 485,600 | — | — |
| 2015-12-14 | $47.96 | $52.75 | 522,300 | — | — |
| 2015-12-11 | $49.41 | $54.35 | 391,200 | — | — |
| 2015-12-10 | $49.60 | $54.56 | 353,200 | — | — |
| 2015-12-09 | $50.27 | $55.29 | 329,500 | — | — |
| 2015-12-08 | $51.17 | $56.28 | 238,900 | — | — |
| 2015-12-07 | $51.68 | $56.84 | 234,200 | — | — |
| 2015-12-04 | $52.27 | $57.49 | 214,700 | — | — |
| 2015-12-03 | $51.03 | $56.13 | 440,500 | — | — |
| 2015-12-02 | $51.95 | $57.14 | 316,600 | — | — |
| 2015-12-01 | $52.92 | $58.21 | 302,700 | — | — |
| 2015-11-30 | $52.69 | $57.96 | 225,600 | — | — |
| 2015-11-27 | $52.75 | $58.02 | 103,300 | — | — |
| 2015-11-25 | $52.48 | $57.72 | 157,400 | — | — |
| 2015-11-24 | $52.21 | $57.43 | 233,300 | — | — |
| 2015-11-23 | $53.12 | $58.43 | 268,800 | — | — |
| 2015-11-20 | $52.45 | $57.69 | 402,200 | — | — |
| 2015-11-19 | $52.64 | $57.90 | 129,600 | — | — |
| 2015-11-18 | $52.57 | $57.82 | 282,000 | — | — |
| 2015-11-17 | $52.48 | $57.72 | 302,200 | — | — |
| 2015-11-16 | $52.72 | $57.99 | 220,800 | — | — |
| 2015-11-13 | $52.39 | $57.63 | 196,000 | — | — |
| 2015-11-12 | $52.81 | $58.09 | 324,500 | — | — |
| 2015-11-11 | $54.44 | $59.88 | 429,400 | — | — |
| 2015-11-10 | $53.94 | $59.33 | 292,200 | — | — |
| 2015-11-09 | $53.55 | $58.90 | 298,500 | — | — |
| 2015-11-06 | $54.49 | $59.94 | 333,600 | — | — |
| 2015-11-05 | $54.42 | $59.86 | 681,800 | — | — |
| 2015-11-04 | $53.15 | $58.46 | 685,400 | — | — |
| 2015-11-03 | $51.27 | $56.39 | 411,600 | — | — |
| 2015-11-02 | $53.10 | $58.41 | 581,000 | — | — |
| 2015-10-30 | $50.74 | $55.81 | 509,900 | — | — |
| 2015-10-29 | $49.54 | $54.49 | 217,100 | — | — |
| 2015-10-28 | $50.29 | $55.32 | 333,700 | — | — |
| 2015-10-27 | $48.72 | $53.59 | 255,500 | — | — |
| 2015-10-26 | $49.38 | $54.31 | 251,300 | — | — |
| 2015-10-23 | $50.33 | $55.36 | 178,800 | — | — |
| 2015-10-22 | $49.43 | $54.37 | 127,600 | — | — |
| 2015-10-21 | $48.52 | $53.37 | 160,200 | — | — |
| 2015-10-20 | $49.84 | $54.82 | 237,700 | — | — |
| 2015-10-19 | $48.98 | $53.87 | 142,900 | — | — |
| 2015-10-16 | $49.16 | $54.07 | 120,600 | — | — |
| 2015-10-15 | $49.54 | $54.49 | 241,400 | — | — |
| 2015-10-14 | $48.58 | $53.43 | 326,600 | — | — |
| 2015-10-13 | $49.77 | $54.74 | 217,000 | — | — |
| 2015-10-12 | $50.29 | $55.32 | 234,200 | — | — |
| 2015-10-09 | $50.28 | $55.30 | 371,100 | — | — |
| 2015-10-08 | $51.74 | $56.69 | 358,300 | — | — |
| 2015-10-07 | $51.61 | $56.55 | 328,000 | — | — |
| 2015-10-06 | $50.95 | $55.82 | 241,700 | — | — |
| 2015-10-05 | $51.64 | $56.58 | 296,000 | — | — |
| 2015-10-02 | $50.54 | $55.38 | 304,600 | — | — |
| 2015-10-01 | $50.30 | $55.11 | 264,200 | — | — |
| 2015-09-30 | $50.60 | $55.44 | 421,600 | — | — |
| 2015-09-29 | $49.54 | $54.28 | 559,400 | — | — |
| 2015-09-28 | $47.84 | $52.42 | 248,300 | — | — |
| 2015-09-25 | $47.87 | $52.45 | 194,100 | — | — |
| 2015-09-24 | $48.28 | $52.90 | 163,100 | — | — |
| 2015-09-23 | $48.11 | $52.71 | 127,600 | — | — |
| 2015-09-22 | $48.04 | $52.64 | 294,400 | — | — |
| 2015-09-21 | $47.90 | $52.48 | 190,500 | — | — |
| 2015-09-18 | $47.86 | $52.44 | 465,300 | — | — |
| 2015-09-17 | $48.55 | $53.20 | 174,000 | — | — |
| 2015-09-16 | $48.73 | $53.39 | 167,400 | — | — |
| 2015-09-15 | $48.57 | $53.22 | 252,400 | — | — |
| 2015-09-14 | $48.30 | $52.92 | 184,800 | — | — |
| 2015-09-11 | $48.20 | $52.81 | 166,200 | — | — |
| 2015-09-10 | $48.19 | $52.80 | 236,100 | — | — |
| 2015-09-09 | $48.66 | $53.32 | 192,600 | — | — |
| 2015-09-08 | $48.65 | $53.30 | 226,600 | — | — |
| 2015-09-04 | $48.25 | $52.87 | 239,900 | — | — |
| 2015-09-03 | $48.44 | $53.07 | 321,600 | — | — |
| 2015-09-02 | $48.61 | $53.26 | 243,900 | — | — |
| 2015-09-01 | $48.99 | $53.68 | 501,000 | — | — |
| 2015-08-31 | $49.47 | $54.20 | 398,600 | — | — |
| 2015-08-28 | $49.46 | $54.19 | 338,800 | — | — |
| 2015-08-27 | $49.51 | $54.25 | 441,400 | — | — |
| 2015-08-26 | $48.32 | $52.94 | 417,800 | — | — |
| 2015-08-25 | $47.71 | $52.27 | 669,200 | — | — |
| 2015-08-24 | $46.19 | $50.61 | 657,500 | — | — |
| 2015-08-21 | $47.38 | $51.91 | 482,200 | — | — |
| 2015-08-20 | $48.38 | $53.01 | 272,200 | — | — |
| 2015-08-19 | $49.48 | $54.21 | 211,300 | — | — |
| 2015-08-18 | $49.70 | $54.46 | 249,100 | — | — |
| 2015-08-17 | $50.62 | $55.46 | 391,600 | — | — |
| 2015-08-14 | $49.76 | $54.52 | 161,800 | — | — |
| 2015-08-13 | $49.54 | $54.28 | 257,400 | — | — |
| 2015-08-12 | $50.23 | $55.04 | 347,700 | — | — |
| 2015-08-11 | $50.40 | $55.22 | 373,000 | — | — |
| 2015-08-10 | $50.81 | $55.67 | 502,500 | — | — |
| 2015-08-07 | $51.14 | $56.03 | 261,200 | — | — |
| 2015-08-06 | $51.83 | $56.79 | 306,700 | — | — |
| 2015-08-05 | $51.87 | $56.83 | 356,900 | — | — |
| 2015-08-04 | $52.13 | $57.12 | 322,400 | — | — |
| 2015-08-03 | $52.59 | $57.62 | 584,200 | — | — |
| 2015-07-31 | $54.07 | $59.24 | 637,000 | — | — |
| 2015-07-30 | $56.18 | $61.56 | 433,400 | — | — |
| 2015-07-29 | $57.08 | $62.54 | 399,200 | — | — |
| 2015-07-28 | $56.45 | $61.85 | 360,000 | — | — |
| 2015-07-27 | $55.63 | $60.95 | 241,300 | — | — |
| 2015-07-24 | $56.56 | $61.97 | 279,600 | — | — |
| 2015-07-23 | $57.26 | $62.74 | 303,200 | — | — |
| 2015-07-22 | $57.29 | $62.77 | 318,300 | — | — |
| 2015-07-21 | $56.96 | $62.41 | 198,500 | — | — |
| 2015-07-20 | $56.69 | $62.11 | 194,000 | — | — |
| 2015-07-17 | $57.19 | $62.66 | 256,800 | — | — |
| 2015-07-16 | $57.59 | $63.10 | 295,700 | — | — |
| 2015-07-15 | $56.85 | $62.29 | 203,600 | — | — |
| 2015-07-14 | $56.97 | $62.42 | 254,800 | — | — |
| 2015-07-13 | $55.99 | $61.35 | 196,800 | — | — |
| 2015-07-10 | $55.50 | $60.81 | 202,900 | — | — |
| 2015-07-09 | $54.82 | $60.07 | 244,200 | — | — |
| 2015-07-08 | $55.36 | $60.66 | 292,800 | — | — |
| 2015-07-07 | $56.05 | $61.41 | 300,000 | — | — |
| 2015-07-06 | $56.30 | $61.69 | 478,900 | — | — |
| 2015-07-02 | $55.53 | $60.62 | 544,200 | — | — |
| 2015-07-01 | $56.96 | $62.19 | 289,700 | — | — |
| 2015-06-30 | $56.89 | $62.11 | 311,900 | — | — |
| 2015-06-29 | $56.83 | $62.04 | 462,100 | — | — |
| 2015-06-26 | $57.57 | $62.85 | 719,600 | — | — |
| 2015-06-25 | $58.02 | $63.34 | 231,100 | — | — |
| 2015-06-24 | $57.97 | $63.29 | 273,000 | — | — |
| 2015-06-23 | $59.38 | $64.83 | 246,200 | — | — |
| 2015-06-22 | $59.31 | $64.75 | 357,200 | — | — |
| 2015-06-19 | $59.19 | $64.62 | 565,500 | — | — |
| 2015-06-18 | $59.94 | $65.44 | 298,100 | — | — |
| 2015-06-17 | $59.23 | $64.66 | 271,300 | — | — |
| 2015-06-16 | $59.95 | $65.45 | 422,100 | — | — |
| 2015-06-15 | $59.19 | $64.62 | 391,100 | — | — |
| 2015-06-12 | $59.65 | $65.12 | 1,014,900 | — | — |
| 2015-06-11 | $56.34 | $61.51 | 484,000 | — | — |
| 2015-06-10 | $56.96 | $62.19 | 287,000 | — | — |
| 2015-06-09 | $56.80 | $62.01 | 335,800 | — | — |
| 2015-06-08 | $57.48 | $62.75 | 222,900 | — | — |
| 2015-06-05 | $57.91 | $63.22 | 274,900 | — | — |
| 2015-06-04 | $58.41 | $63.77 | 253,700 | — | — |
| 2015-06-03 | $59.46 | $64.91 | 293,500 | — | — |
| 2015-06-02 | $59.43 | $64.88 | 508,000 | — | — |
| 2015-06-01 | $60.47 | $66.02 | 766,400 | — | — |
| 2015-05-29 | $58.63 | $64.01 | 318,400 | — | — |
| 2015-05-28 | $58.88 | $64.28 | 582,700 | — | — |
| 2015-05-27 | $57.79 | $63.09 | 204,900 | — | — |
| 2015-05-26 | $56.59 | $61.78 | 230,500 | — | — |
| 2015-05-22 | $57.26 | $62.51 | 236,900 | — | — |
| 2015-05-21 | $57.50 | $62.77 | 328,100 | — | — |
| 2015-05-20 | $57.63 | $62.92 | 207,700 | — | — |
| 2015-05-19 | $57.79 | $63.09 | 457,900 | — | — |
| 2015-05-18 | $57.68 | $62.97 | 420,000 | — | — |
| 2015-05-15 | $56.39 | $61.56 | 231,900 | — | — |
| 2015-05-14 | $56.81 | $62.02 | 279,100 | — | — |
| 2015-05-13 | $55.96 | $61.09 | 346,600 | — | — |
| 2015-05-12 | $56.27 | $61.43 | 349,200 | — | — |
| 2015-05-11 | $56.12 | $61.27 | 255,400 | — | — |
| 2015-05-08 | $56.11 | $61.26 | 280,600 | — | — |
| 2015-05-07 | $55.81 | $60.93 | 299,000 | — | — |
| 2015-05-06 | $55.46 | $60.55 | 399,200 | — | — |
| 2015-05-05 | $54.74 | $59.76 | 573,300 | — | — |
| 2015-05-04 | $56.28 | $61.44 | 477,700 | — | — |
| 2015-05-01 | $55.82 | $60.94 | 515,700 | — | — |
| 2015-04-30 | $54.72 | $59.74 | 571,000 | — | — |
| 2015-04-29 | $55.46 | $60.55 | 605,300 | — | — |
| 2015-04-28 | $54.69 | $59.71 | 704,700 | — | — |
| 2015-04-27 | $53.90 | $58.84 | 953,400 | — | — |
| 2015-04-24 | $53.84 | $58.78 | 395,400 | — | — |
| 2015-04-23 | $53.41 | $58.31 | 492,600 | — | — |
| 2015-04-22 | $52.66 | $57.49 | 968,300 | — | — |
| 2015-04-21 | $52.14 | $56.92 | 280,800 | — | — |
| 2015-04-20 | $51.52 | $56.25 | 323,800 | — | — |
| 2015-04-17 | $49.78 | $54.35 | 339,100 | — | — |
| 2015-04-16 | $51.28 | $55.98 | 280,100 | — | — |
| 2015-04-15 | $50.88 | $55.55 | 328,800 | — | — |
| 2015-04-14 | $50.25 | $54.86 | 407,600 | — | — |
| 2015-04-13 | $50.97 | $55.65 | 312,900 | — | — |
| 2015-04-10 | $51.69 | $56.21 | 335,900 | — | — |
| 2015-04-09 | $52.67 | $57.28 | 417,700 | — | — |
| 2015-04-08 | $51.60 | $56.12 | 343,700 | — | — |
| 2015-04-07 | $50.82 | $55.27 | 325,800 | — | — |
| 2015-04-06 | $51.04 | $55.51 | 331,400 | — | — |
| 2015-04-02 | $50.25 | $54.65 | 249,600 | — | — |
| 2015-04-01 | $50.71 | $55.15 | 280,700 | — | — |
| 2015-03-31 | $50.74 | $55.18 | 268,700 | — | — |
| 2015-03-30 | $51.26 | $55.75 | 266,500 | — | — |
| 2015-03-27 | $50.56 | $54.98 | 289,100 | — | — |
| 2015-03-26 | $50.78 | $55.22 | 729,400 | — | — |
| 2015-03-25 | $52.03 | $56.58 | 502,600 | — | — |
| 2015-03-24 | $53.50 | $58.18 | 374,600 | — | — |
| 2015-03-23 | $54.08 | $58.81 | 318,800 | — | — |
| 2015-03-20 | $53.29 | $57.95 | 558,500 | — | — |
| 2015-03-19 | $53.52 | $58.20 | 397,600 | — | — |
| 2015-03-18 | $53.94 | $58.66 | 477,600 | — | — |
| 2015-03-17 | $53.58 | $58.27 | 597,800 | — | — |
| 2015-03-16 | $52.80 | $57.42 | 274,900 | — | — |
| 2015-03-13 | $52.85 | $57.47 | 513,300 | — | — |
| 2015-03-12 | $53.49 | $58.17 | 480,500 | — | — |
| 2015-03-11 | $53.03 | $57.67 | 512,500 | — | — |
| 2015-03-10 | $53.14 | $57.79 | 745,500 | — | — |
| 2015-03-09 | $52.81 | $57.43 | 599,600 | — | — |
| 2015-03-06 | $52.07 | $56.63 | 3,659,300 | — | — |
| 2015-03-05 | $53.61 | $58.30 | 1,357,800 | — | — |
| 2015-03-04 | $55.55 | $60.41 | 392,800 | — | — |
| 2015-03-03 | $55.44 | $60.29 | 1,050,700 | — | — |
| 2015-03-02 | $54.06 | $58.79 | 569,100 | — | — |
| 2015-02-27 | $52.87 | $57.50 | 287,500 | — | — |
| 2015-02-26 | $52.68 | $57.29 | 211,800 | — | — |
| 2015-02-25 | $53.10 | $57.75 | 230,900 | — | — |
| 2015-02-24 | $53.71 | $58.41 | 767,600 | — | — |
| 2015-02-23 | $52.12 | $56.68 | 493,000 | — | — |
| 2015-02-20 | $51.66 | $56.18 | 455,000 | — | — |
| 2015-02-19 | $50.32 | $54.72 | 809,400 | — | — |
| 2015-02-18 | $49.14 | $53.44 | 916,000 | — | — |
| 2015-02-17 | $50.89 | $55.34 | 344,400 | — | — |
| 2015-02-13 | $50.26 | $54.66 | 222,500 | — | — |
| 2015-02-12 | $50.36 | $54.77 | 335,500 | — | — |
| 2015-02-11 | $50.77 | $55.21 | 413,300 | — | — |
| 2015-02-10 | $50.23 | $54.63 | 392,600 | — | — |
| 2015-02-09 | $47.82 | $52.00 | 525,700 | — | — |
| 2015-02-06 | $49.17 | $53.47 | 372,900 | — | — |
| 2015-02-05 | $50.37 | $54.78 | 194,100 | — | — |
| 2015-02-04 | $50.43 | $54.84 | 405,600 | — | — |
| 2015-02-03 | $50.50 | $54.92 | 297,200 | — | — |
| 2015-02-02 | $50.73 | $55.17 | 343,600 | — | — |
| 2015-01-30 | $49.98 | $54.35 | 310,400 | — | — |
| 2015-01-29 | $51.41 | $55.91 | 221,700 | — | — |
| 2015-01-28 | $50.49 | $54.91 | 258,300 | — | — |
| 2015-01-27 | $50.89 | $55.34 | 369,200 | — | — |
| 2015-01-26 | $51.77 | $56.30 | 394,500 | — | — |
| 2015-01-23 | $52.23 | $56.80 | 185,500 | — | — |
| 2015-01-22 | $52.52 | $57.12 | 312,700 | — | — |
| 2015-01-21 | $51.45 | $55.95 | 288,500 | — | — |
| 2015-01-20 | $51.83 | $56.37 | 368,200 | — | — |
| 2015-01-16 | $51.99 | $56.54 | 321,200 | — | — |
| 2015-01-15 | $51.77 | $56.30 | 317,000 | — | — |
| 2015-01-14 | $52.70 | $57.31 | 302,800 | — | — |
| 2015-01-13 | $52.06 | $56.62 | 415,700 | — | — |
| 2015-01-12 | $50.67 | $55.10 | 221,500 | — | — |
| 2015-01-09 | $51.44 | $55.72 | 278,200 | — | — |
| 2015-01-08 | $52.23 | $56.58 | 327,000 | — | — |
| 2015-01-07 | $51.47 | $55.76 | 272,700 | — | — |
| 2015-01-06 | $50.87 | $55.11 | 453,700 | — | — |
| 2015-01-05 | $51.60 | $55.90 | 296,000 | — | — |
| 2015-01-02 | $52.39 | $56.75 | 224,700 | — | — |