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 | $34.45 | $48.83 | 14,736,700 | — | — |
| 2015-12-30 | $34.99 | $49.60 | 11,566,800 | — | — |
| 2015-12-29 | $35.44 | $50.23 | 14,188,600 | — | — |
| 2015-12-28 | $34.93 | $49.51 | 9,449,400 | — | — |
| 2015-12-24 | $34.98 | $49.58 | 5,893,800 | — | — |
| 2015-12-23 | $35.00 | $49.61 | 12,526,500 | — | — |
| 2015-12-22 | $34.73 | $49.23 | 18,422,000 | — | — |
| 2015-12-21 | $34.24 | $48.53 | 18,006,800 | — | — |
| 2015-12-18 | $33.87 | $48.01 | 41,336,600 | — | — |
| 2015-12-17 | $34.91 | $49.48 | 24,963,600 | — | — |
| 2015-12-16 | $35.30 | $50.04 | 23,257,900 | — | — |
| 2015-12-15 | $35.18 | $49.87 | 24,365,900 | — | — |
| 2015-12-14 | $34.47 | $48.86 | 19,357,100 | — | — |
| 2015-12-11 | $34.27 | $48.58 | 21,251,400 | — | — |
| 2015-12-10 | $34.77 | $49.28 | 17,400,700 | — | — |
| 2015-12-09 | $34.81 | $49.34 | 22,548,300 | — | — |
| 2015-12-08 | $34.75 | $49.26 | 13,380,200 | — | — |
| 2015-12-07 | $34.99 | $49.60 | 17,731,900 | — | — |
| 2015-12-04 | $34.94 | $49.53 | 24,901,000 | — | — |
| 2015-12-03 | $34.04 | $48.25 | 30,131,100 | — | — |
| 2015-12-02 | $34.83 | $49.37 | 18,688,200 | — | — |
| 2015-12-01 | $35.09 | $49.74 | 23,560,200 | — | — |
| 2015-11-30 | $34.77 | $49.28 | 21,785,800 | — | — |
| 2015-11-27 | $34.46 | $48.84 | 6,620,900 | — | — |
| 2015-11-25 | $34.45 | $48.83 | 17,939,400 | — | — |
| 2015-11-24 | $34.36 | $48.70 | 21,413,500 | — | — |
| 2015-11-23 | $34.48 | $48.87 | 20,152,900 | — | — |
| 2015-11-20 | $34.66 | $49.13 | 41,137,700 | — | — |
| 2015-11-19 | $34.30 | $48.62 | 45,381,600 | — | — |
| 2015-11-18 | $33.16 | $47.00 | 18,619,800 | — | — |
| 2015-11-17 | $32.64 | $46.26 | 22,636,400 | — | — |
| 2015-11-16 | $32.10 | $45.50 | 29,899,700 | — | — |
| 2015-11-13 | $32.11 | $45.51 | 23,673,200 | — | — |
| 2015-11-12 | $32.40 | $45.92 | 23,265,400 | — | — |
| 2015-11-11 | $32.86 | $46.58 | 19,864,700 | — | — |
| 2015-11-10 | $33.21 | $47.07 | 22,451,700 | — | — |
| 2015-11-09 | $33.35 | $47.27 | 24,168,700 | — | — |
| 2015-11-06 | $33.84 | $47.97 | 23,701,700 | — | — |
| 2015-11-05 | $34.00 | $48.19 | 16,486,100 | — | — |
| 2015-11-04 | $34.15 | $48.41 | 20,762,100 | — | — |
| 2015-11-03 | $34.31 | $48.29 | 18,167,000 | — | — |
| 2015-11-02 | $34.11 | $48.01 | 21,743,100 | — | — |
| 2015-10-30 | $33.86 | $47.66 | 24,693,900 | — | — |
| 2015-10-29 | $34.03 | $47.90 | 21,325,200 | — | — |
| 2015-10-28 | $34.71 | $48.85 | 21,908,400 | — | — |
| 2015-10-27 | $34.47 | $48.52 | 22,630,100 | — | — |
| 2015-10-26 | $34.59 | $48.69 | 22,646,900 | — | — |
| 2015-10-23 | $34.90 | $49.12 | 42,796,600 | — | — |
| 2015-10-22 | $34.40 | $48.42 | 39,572,600 | — | — |
| 2015-10-21 | $33.37 | $46.97 | 31,928,800 | — | — |
| 2015-10-20 | $33.44 | $47.07 | 24,416,100 | — | — |
| 2015-10-19 | $33.59 | $47.28 | 37,624,000 | — | — |
| 2015-10-16 | $33.04 | $46.50 | 29,371,300 | — | — |
| 2015-10-15 | $32.75 | $46.10 | 37,634,800 | — | — |
| 2015-10-14 | $32.80 | $46.17 | 75,954,800 | — | — |
| 2015-10-13 | $32.04 | $45.10 | 35,588,600 | — | — |
| 2015-10-12 | $32.21 | $45.34 | 18,795,000 | — | — |
| 2015-10-09 | $32.14 | $45.24 | 24,209,900 | — | — |
| 2015-10-08 | $32.52 | $45.77 | 27,794,600 | — | — |
| 2015-10-07 | $32.32 | $45.49 | 36,930,100 | — | — |
| 2015-10-06 | $31.74 | $44.67 | 34,899,800 | — | — |
| 2015-10-05 | $31.21 | $43.93 | 34,842,500 | — | — |
| 2015-10-02 | $30.51 | $42.94 | 27,901,500 | — | — |
| 2015-10-01 | $30.00 | $42.23 | 29,832,800 | — | — |
| 2015-09-30 | $30.14 | $42.42 | 41,051,700 | — | — |
| 2015-09-29 | $29.24 | $41.16 | 34,169,600 | — | — |
| 2015-09-28 | $28.76 | $40.48 | 42,291,000 | — | — |
| 2015-09-25 | $28.81 | $40.55 | 29,192,300 | — | — |
| 2015-09-24 | $28.48 | $40.09 | 32,754,700 | — | — |
| 2015-09-23 | $28.74 | $40.45 | 25,984,000 | — | — |
| 2015-09-22 | $28.67 | $40.35 | 28,576,200 | — | — |
| 2015-09-21 | $29.16 | $41.04 | 24,417,100 | — | — |
| 2015-09-18 | $29.02 | $40.85 | 60,693,400 | — | — |
| 2015-09-17 | $29.71 | $41.82 | 29,805,200 | — | — |
| 2015-09-16 | $29.77 | $41.90 | 25,957,800 | — | — |
| 2015-09-15 | $29.73 | $41.85 | 29,819,000 | — | — |
| 2015-09-14 | $29.39 | $41.37 | 24,065,100 | — | — |
| 2015-09-11 | $29.47 | $41.48 | 21,786,900 | — | — |
| 2015-09-10 | $29.27 | $41.20 | 25,195,800 | — | — |
| 2015-09-09 | $29.24 | $41.16 | 30,774,100 | — | — |
| 2015-09-08 | $29.50 | $41.52 | 27,805,000 | — | — |
| 2015-09-04 | $28.52 | $40.14 | 29,116,500 | — | — |
| 2015-09-03 | $29.08 | $40.93 | 38,665,900 | — | — |
| 2015-09-02 | $28.60 | $40.25 | 34,618,800 | — | — |
| 2015-09-01 | $27.82 | $39.16 | 44,144,000 | — | — |
| 2015-08-31 | $28.54 | $40.17 | 42,401,800 | — | — |
| 2015-08-28 | $28.42 | $40.00 | 43,452,400 | — | — |
| 2015-08-27 | $27.72 | $39.02 | 38,649,400 | — | — |
| 2015-08-26 | $27.30 | $38.43 | 47,386,700 | — | — |
| 2015-08-25 | $25.87 | $36.41 | 59,371,900 | — | — |
| 2015-08-24 | $26.25 | $36.95 | 83,234,200 | — | — |
| 2015-08-21 | $26.56 | $37.38 | 52,288,400 | — | — |
| 2015-08-20 | $27.53 | $38.75 | 31,936,600 | — | — |
| 2015-08-19 | $28.36 | $39.92 | 30,530,100 | — | — |
| 2015-08-18 | $28.91 | $40.69 | 19,182,600 | — | — |
| 2015-08-17 | $29.08 | $40.93 | 15,548,300 | — | — |
| 2015-08-14 | $29.02 | $40.85 | 14,302,700 | — | — |
| 2015-08-13 | $28.87 | $40.64 | 18,821,900 | — | — |
| 2015-08-12 | $29.46 | $41.47 | 33,589,100 | — | — |
| 2015-08-11 | $28.97 | $40.78 | 23,758,900 | — | — |
| 2015-08-10 | $29.64 | $41.72 | 22,807,400 | — | — |
| 2015-08-07 | $28.88 | $40.65 | 25,606,100 | — | — |
| 2015-08-06 | $29.01 | $40.83 | 27,958,200 | — | — |
| 2015-08-05 | $29.12 | $40.99 | 23,622,700 | — | — |
| 2015-08-04 | $29.13 | $40.66 | 25,741,700 | — | — |
| 2015-08-03 | $29.05 | $40.55 | 26,213,600 | — | — |
| 2015-07-31 | $28.95 | $40.41 | 27,158,800 | — | — |
| 2015-07-30 | $28.91 | $40.36 | 26,582,400 | — | — |
| 2015-07-29 | $29.01 | $40.50 | 26,470,200 | — | — |
| 2015-07-28 | $28.96 | $40.43 | 33,182,400 | — | — |
| 2015-07-27 | $28.35 | $39.57 | 42,161,100 | — | — |
| 2015-07-24 | $28.06 | $39.17 | 31,621,000 | — | — |
| 2015-07-23 | $28.60 | $39.92 | 33,775,200 | — | — |
| 2015-07-22 | $28.61 | $39.94 | 36,387,200 | — | — |
| 2015-07-21 | $28.72 | $40.09 | 45,191,000 | — | — |
| 2015-07-20 | $29.10 | $40.62 | 33,812,900 | — | — |
| 2015-07-17 | $29.47 | $41.14 | 43,697,600 | — | — |
| 2015-07-16 | $29.90 | $41.74 | 81,166,700 | — | — |
| 2015-07-15 | $29.69 | $41.44 | 47,852,500 | — | — |
| 2015-07-14 | $29.65 | $41.39 | 39,778,300 | — | — |
| 2015-07-13 | $29.73 | $41.50 | 26,452,400 | — | — |
| 2015-07-10 | $29.17 | $40.72 | 31,423,800 | — | — |
| 2015-07-09 | $28.93 | $40.38 | 47,167,800 | — | — |
| 2015-07-08 | $29.50 | $41.18 | 45,223,800 | — | — |
| 2015-07-07 | $29.90 | $41.74 | 43,833,700 | — | — |
| 2015-07-06 | $30.04 | $41.93 | 32,468,100 | — | — |
| 2015-07-02 | $30.56 | $42.66 | 27,105,200 | — | — |
| 2015-07-01 | $30.18 | $42.13 | 27,178,900 | — | — |
| 2015-06-30 | $30.42 | $42.46 | 34,412,200 | — | — |
| 2015-06-29 | $30.39 | $42.42 | 35,194,500 | — | — |
| 2015-06-26 | $31.02 | $43.30 | 62,157,200 | — | — |
| 2015-06-25 | $31.99 | $44.66 | 22,743,300 | — | — |
| 2015-06-24 | $31.91 | $44.54 | 23,313,900 | — | — |
| 2015-06-23 | $32.09 | $44.80 | 17,995,900 | — | — |
| 2015-06-22 | $32.26 | $45.03 | 23,608,400 | — | — |
| 2015-06-19 | $32.07 | $44.77 | 39,008,400 | — | — |
| 2015-06-18 | $32.38 | $45.20 | 27,722,400 | — | — |
| 2015-06-17 | $31.95 | $44.60 | 28,194,200 | — | — |
| 2015-06-16 | $31.64 | $44.17 | 20,254,500 | — | — |
| 2015-06-15 | $31.39 | $43.82 | 23,175,000 | — | — |
| 2015-06-12 | $31.32 | $43.72 | 31,629,800 | — | — |
| 2015-06-11 | $31.85 | $44.46 | 24,293,600 | — | — |
| 2015-06-10 | $31.82 | $44.42 | 33,336,800 | — | — |
| 2015-06-09 | $31.25 | $43.62 | 33,976,700 | — | — |
| 2015-06-08 | $31.30 | $43.69 | 38,171,600 | — | — |
| 2015-06-05 | $31.84 | $44.45 | 27,778,500 | — | — |
| 2015-06-04 | $32.31 | $45.10 | 33,761,800 | — | — |
| 2015-06-03 | $32.73 | $45.69 | 38,138,700 | — | — |
| 2015-06-02 | $33.27 | $46.44 | 36,351,100 | — | — |
| 2015-06-01 | $33.91 | $47.34 | 46,734,500 | — | — |
| 2015-05-29 | $34.46 | $48.10 | 43,545,500 | — | — |
| 2015-05-28 | $34.01 | $47.48 | 27,065,700 | — | — |
| 2015-05-27 | $33.71 | $47.06 | 30,172,700 | — | — |
| 2015-05-26 | $33.10 | $46.20 | 28,594,500 | — | — |
| 2015-05-22 | $33.45 | $46.69 | 20,845,000 | — | — |
| 2015-05-21 | $33.55 | $46.83 | 21,269,800 | — | — |
| 2015-05-20 | $33.37 | $46.58 | 21,359,800 | — | — |
| 2015-05-19 | $33.15 | $46.27 | 21,867,100 | — | — |
| 2015-05-18 | $33.41 | $46.64 | 23,689,500 | — | — |
| 2015-05-15 | $32.99 | $46.05 | 17,149,700 | — | — |
| 2015-05-14 | $32.97 | $46.02 | 21,098,900 | — | — |
| 2015-05-13 | $32.64 | $45.56 | 20,470,800 | — | — |
| 2015-05-12 | $32.25 | $45.02 | 24,530,200 | — | — |
| 2015-05-11 | $32.69 | $45.63 | 18,358,600 | — | — |
| 2015-05-08 | $32.80 | $45.79 | 26,926,500 | — | — |
| 2015-05-07 | $32.24 | $45.00 | 21,475,300 | — | — |
| 2015-05-06 | $32.22 | $44.98 | 31,985,400 | — | — |
| 2015-05-05 | $32.64 | $45.56 | 29,779,200 | — | — |
| 2015-05-04 | $33.43 | $46.33 | 21,397,300 | — | — |
| 2015-05-01 | $33.42 | $46.32 | 27,091,200 | — | — |
| 2015-04-30 | $32.55 | $45.11 | 22,013,300 | — | — |
| 2015-04-29 | $32.89 | $45.58 | 21,819,000 | — | — |
| 2015-04-28 | $33.02 | $45.76 | 29,572,800 | — | — |
| 2015-04-27 | $32.50 | $45.04 | 25,869,600 | — | — |
| 2015-04-24 | $32.08 | $44.46 | 22,759,900 | — | — |
| 2015-04-23 | $32.35 | $44.83 | 23,775,300 | — | — |
| 2015-04-22 | $32.70 | $45.32 | 21,144,200 | — | — |
| 2015-04-21 | $32.43 | $44.94 | 19,023,800 | — | — |
| 2015-04-20 | $32.73 | $45.36 | 20,649,300 | — | — |
| 2015-04-17 | $32.47 | $45.00 | 30,593,600 | — | — |
| 2015-04-16 | $32.87 | $45.55 | 28,903,200 | — | — |
| 2015-04-15 | $32.83 | $45.50 | 61,083,500 | — | — |
| 2015-04-14 | $31.49 | $43.64 | 39,754,000 | — | — |
| 2015-04-13 | $31.73 | $43.97 | 23,489,000 | — | — |
| 2015-04-10 | $31.93 | $44.25 | 28,084,900 | — | — |
| 2015-04-09 | $31.24 | $43.30 | 34,167,600 | — | — |
| 2015-04-08 | $31.31 | $43.39 | 18,250,300 | — | — |
| 2015-04-07 | $31.26 | $43.32 | 23,258,300 | — | — |
| 2015-04-06 | $31.04 | $43.02 | 21,490,900 | — | — |
| 2015-04-02 | $30.81 | $42.70 | 20,909,600 | — | — |
| 2015-04-01 | $30.81 | $42.70 | 31,532,100 | — | — |
| 2015-03-31 | $31.27 | $43.34 | 32,098,500 | — | — |
| 2015-03-30 | $31.46 | $43.60 | 51,391,500 | — | — |
| 2015-03-27 | $32.00 | $44.35 | 73,857,200 | — | — |
| 2015-03-26 | $30.08 | $41.69 | 45,450,100 | — | — |
| 2015-03-25 | $29.89 | $41.42 | 37,691,000 | — | — |
| 2015-03-24 | $30.79 | $42.67 | 28,471,400 | — | — |
| 2015-03-23 | $31.20 | $43.24 | 29,694,000 | — | — |
| 2015-03-20 | $31.31 | $43.39 | 64,777,100 | — | — |
| 2015-03-19 | $30.74 | $42.60 | 27,414,200 | — | — |
| 2015-03-18 | $30.89 | $42.81 | 39,834,100 | — | — |
| 2015-03-17 | $30.59 | $42.39 | 29,215,600 | — | — |
| 2015-03-16 | $30.83 | $42.73 | 33,074,600 | — | — |
| 2015-03-13 | $30.93 | $42.87 | 47,954,700 | — | — |
| 2015-03-12 | $30.80 | $42.69 | 107,402,400 | — | — |
| 2015-03-11 | $32.33 | $44.81 | 49,683,600 | — | — |
| 2015-03-10 | $31.70 | $43.93 | 50,278,900 | — | — |
| 2015-03-09 | $32.72 | $45.35 | 33,058,800 | — | — |
| 2015-03-06 | $33.19 | $46.00 | 32,373,100 | — | — |
| 2015-03-05 | $33.73 | $46.75 | 21,225,800 | — | — |
| 2015-03-04 | $34.12 | $47.29 | 23,005,800 | — | — |
| 2015-03-03 | $34.10 | $47.26 | 27,332,000 | — | — |
| 2015-03-02 | $34.06 | $47.20 | 25,406,400 | — | — |
| 2015-02-27 | $33.25 | $46.08 | 24,427,300 | — | — |
| 2015-02-26 | $33.65 | $46.64 | 25,928,400 | — | — |
| 2015-02-25 | $33.95 | $47.05 | 24,686,300 | — | — |
| 2015-02-24 | $34.41 | $47.69 | 29,607,500 | — | — |
| 2015-02-23 | $33.76 | $46.79 | 25,565,500 | — | — |
| 2015-02-20 | $34.41 | $47.69 | 20,955,600 | — | — |
| 2015-02-19 | $34.21 | $47.41 | 11,017,500 | — | — |
| 2015-02-18 | $34.27 | $47.49 | 19,992,900 | — | — |
| 2015-02-17 | $34.74 | $48.15 | 19,374,100 | — | — |
| 2015-02-13 | $34.36 | $47.62 | 18,037,900 | — | — |
| 2015-02-12 | $34.13 | $47.30 | 20,056,700 | — | — |
| 2015-02-11 | $33.55 | $46.50 | 18,364,200 | — | — |
| 2015-02-10 | $33.70 | $46.70 | 20,200,000 | — | — |
| 2015-02-09 | $32.93 | $45.64 | 28,705,500 | — | — |
| 2015-02-06 | $33.30 | $46.15 | 29,342,400 | — | — |
| 2015-02-05 | $33.94 | $47.04 | 20,491,400 | — | — |
| 2015-02-04 | $33.60 | $46.57 | 25,052,800 | — | — |
| 2015-02-03 | $33.70 | $46.37 | 36,038,300 | — | — |
| 2015-02-02 | $33.65 | $46.30 | 38,733,800 | — | — |
| 2015-01-30 | $33.04 | $45.46 | 38,719,700 | — | — |
| 2015-01-29 | $34.21 | $47.07 | 29,569,400 | — | — |
| 2015-01-28 | $33.78 | $46.48 | 34,929,100 | — | — |
| 2015-01-27 | $34.19 | $47.05 | 58,456,200 | — | — |
| 2015-01-26 | $35.81 | $49.28 | 30,906,800 | — | — |
| 2015-01-23 | $36.45 | $50.16 | 27,427,100 | — | — |
| 2015-01-22 | $36.91 | $50.79 | 31,809,900 | — | — |
| 2015-01-21 | $36.48 | $50.20 | 27,442,600 | — | — |
| 2015-01-20 | $36.09 | $49.66 | 35,929,400 | — | — |
| 2015-01-16 | $36.45 | $50.16 | 62,812,200 | — | — |
| 2015-01-15 | $36.19 | $49.80 | 47,181,800 | — | — |
| 2015-01-14 | $36.35 | $50.02 | 34,250,300 | — | — |
| 2015-01-13 | $36.50 | $50.23 | 31,478,000 | — | — |
| 2015-01-12 | $36.60 | $50.36 | 29,400,800 | — | — |
| 2015-01-09 | $36.76 | $50.58 | 22,850,500 | — | — |
| 2015-01-08 | $36.69 | $50.49 | 31,765,400 | — | — |
| 2015-01-07 | $36.02 | $49.56 | 27,725,200 | — | — |
| 2015-01-06 | $35.28 | $48.55 | 30,847,600 | — | — |
| 2015-01-05 | $35.95 | $49.47 | 32,785,000 | — | — |
| 2015-01-02 | $36.36 | $50.03 | 23,605,600 | — | — |