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
- 1970-01-02 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 | $35.70 | $173.64 | 2,716,560 | — | — |
| 2015-12-30 | $36.17 | $175.94 | 2,561,011 | — | — |
| 2015-12-29 | $36.60 | $178.01 | 3,046,771 | — | — |
| 2015-12-28 | $36.10 | $175.57 | 2,369,242 | — | — |
| 2015-12-24 | $36.48 | $177.41 | 1,211,971 | — | — |
| 2015-12-23 | $36.30 | $176.54 | 2,652,672 | — | — |
| 2015-12-22 | $35.65 | $173.41 | 3,924,202 | — | — |
| 2015-12-21 | $35.32 | $171.79 | 3,140,122 | — | — |
| 2015-12-18 | $34.85 | $169.49 | 6,605,914 | — | — |
| 2015-12-17 | $35.72 | $173.73 | 3,592,618 | — | — |
| 2015-12-16 | $36.53 | $177.69 | 3,684,278 | — | — |
| 2015-12-15 | $36.14 | $175.75 | 4,260,960 | — | — |
| 2015-12-14 | $35.58 | $173.04 | 3,498,317 | — | — |
| 2015-12-11 | $36.11 | $175.62 | 2,683,930 | — | — |
| 2015-12-10 | $36.70 | $178.52 | 2,456,256 | — | — |
| 2015-12-09 | $37.31 | $181.47 | 2,952,998 | — | — |
| 2015-12-08 | $37.22 | $181.00 | 3,109,814 | — | — |
| 2015-12-07 | $37.67 | $183.22 | 2,256,144 | — | — |
| 2015-12-04 | $38.10 | $185.29 | 3,312,778 | — | — |
| 2015-12-03 | $37.51 | $182.43 | 4,773,014 | — | — |
| 2015-12-02 | $37.95 | $184.55 | 5,610,317 | — | — |
| 2015-12-01 | $39.03 | $189.85 | 3,830,006 | — | — |
| 2015-11-30 | $39.61 | $192.66 | 5,335,123 | — | — |
| 2015-11-27 | $39.63 | $192.75 | 1,127,702 | — | — |
| 2015-11-25 | $39.43 | $191.78 | 2,242,522 | — | — |
| 2015-11-24 | $39.61 | $192.66 | 3,354,384 | — | — |
| 2015-11-23 | $39.01 | $189.71 | 2,268,605 | — | — |
| 2015-11-20 | $39.03 | $189.85 | 2,257,517 | — | — |
| 2015-11-19 | $39.07 | $190.03 | 2,725,536 | — | — |
| 2015-11-18 | $38.88 | $189.11 | 3,307,498 | — | — |
| 2015-11-17 | $37.76 | $183.63 | 7,470,883 | — | — |
| 2015-11-16 | $37.87 | $184.18 | 4,784,419 | — | — |
| 2015-11-13 | $38.06 | $185.10 | 3,909,734 | — | — |
| 2015-11-12 | $38.11 | $185.33 | 3,118,685 | — | — |
| 2015-11-11 | $40.08 | $192.89 | 3,402,538 | — | — |
| 2015-11-10 | $39.73 | $191.20 | 2,523,629 | — | — |
| 2015-11-09 | $39.88 | $191.93 | 2,874,854 | — | — |
| 2015-11-06 | $40.29 | $193.94 | 4,585,046 | — | — |
| 2015-11-05 | $39.81 | $191.61 | 3,230,938 | — | — |
| 2015-11-04 | $40.26 | $193.75 | 2,532,182 | — | — |
| 2015-11-03 | $40.51 | $194.98 | 2,712,758 | — | — |
| 2015-11-02 | $41.12 | $197.90 | 2,407,258 | — | — |
| 2015-10-30 | $40.43 | $194.57 | 2,734,195 | — | — |
| 2015-10-29 | $40.70 | $195.90 | 4,315,661 | — | — |
| 2015-10-28 | $41.60 | $200.23 | 3,776,678 | — | — |
| 2015-10-27 | $40.73 | $196.03 | 2,954,582 | — | — |
| 2015-10-26 | $41.16 | $198.08 | 3,090,173 | — | — |
| 2015-10-23 | $41.52 | $199.86 | 4,614,931 | — | — |
| 2015-10-22 | $40.43 | $194.57 | 4,381,978 | — | — |
| 2015-10-21 | $39.02 | $187.78 | 3,427,142 | — | — |
| 2015-10-20 | $39.24 | $188.88 | 2,825,962 | — | — |
| 2015-10-19 | $39.31 | $189.20 | 2,803,680 | — | — |
| 2015-10-16 | $39.90 | $192.02 | 2,486,669 | — | — |
| 2015-10-15 | $39.91 | $192.11 | 3,138,221 | — | — |
| 2015-10-14 | $39.88 | $191.93 | 2,607,581 | — | — |
| 2015-10-13 | $39.80 | $191.57 | 2,764,608 | — | — |
| 2015-10-12 | $39.73 | $191.20 | 3,850,282 | — | — |
| 2015-10-09 | $40.94 | $197.04 | 8,311,459 | — | — |
| 2015-10-08 | $38.91 | $187.28 | 2,994,922 | — | — |
| 2015-10-07 | $38.15 | $183.63 | 2,519,933 | — | — |
| 2015-10-06 | $37.74 | $181.63 | 3,943,526 | — | — |
| 2015-10-05 | $37.64 | $181.17 | 2,704,522 | — | — |
| 2015-10-02 | $36.86 | $177.39 | 4,111,114 | — | — |
| 2015-10-01 | $36.32 | $174.79 | 3,427,987 | — | — |
| 2015-09-30 | $35.79 | $172.24 | 3,357,130 | — | — |
| 2015-09-29 | $35.41 | $170.42 | 3,473,395 | — | — |
| 2015-09-28 | $35.49 | $170.83 | 3,549,955 | — | — |
| 2015-09-25 | $36.65 | $176.39 | 3,026,496 | — | — |
| 2015-09-24 | $36.87 | $177.44 | 5,028,250 | — | — |
| 2015-09-23 | $37.18 | $178.94 | 2,622,048 | — | — |
| 2015-09-22 | $37.47 | $180.35 | 2,873,693 | — | — |
| 2015-09-21 | $38.20 | $183.86 | 2,312,429 | — | — |
| 2015-09-18 | $38.28 | $184.23 | 6,573,706 | — | — |
| 2015-09-17 | $38.74 | $186.46 | 2,645,069 | — | — |
| 2015-09-16 | $39.02 | $187.83 | 2,922,480 | — | — |
| 2015-09-15 | $38.92 | $187.33 | 3,371,702 | — | — |
| 2015-09-14 | $39.30 | $189.15 | 2,220,557 | — | — |
| 2015-09-11 | $39.43 | $189.79 | 2,562,806 | — | — |
| 2015-09-10 | $39.60 | $190.61 | 1,963,738 | — | — |
| 2015-09-09 | $39.76 | $191.38 | 2,520,461 | — | — |
| 2015-09-08 | $40.66 | $195.71 | 2,449,709 | — | — |
| 2015-09-04 | $39.49 | $190.06 | 2,235,235 | — | — |
| 2015-09-03 | $39.91 | $192.11 | 2,104,925 | — | — |
| 2015-09-02 | $39.75 | $191.34 | 2,113,901 | — | — |
| 2015-09-01 | $39.48 | $190.02 | 3,657,773 | — | — |
| 2015-08-31 | $40.85 | $196.62 | 2,217,811 | — | — |
| 2015-08-28 | $41.41 | $199.31 | 3,318,902 | — | — |
| 2015-08-27 | $40.86 | $196.67 | 3,390,077 | — | — |
| 2015-08-26 | $39.78 | $191.47 | 4,446,394 | — | — |
| 2015-08-25 | $38.52 | $185.41 | 5,613,590 | — | — |
| 2015-08-24 | $39.78 | $191.47 | 5,208,509 | — | — |
| 2015-08-21 | $41.96 | $201.96 | 4,421,683 | — | — |
| 2015-08-20 | $43.58 | $209.75 | 2,811,178 | — | — |
| 2015-08-19 | $44.53 | $214.31 | 2,183,174 | — | — |
| 2015-08-18 | $45.08 | $216.95 | 2,150,333 | — | — |
| 2015-08-17 | $45.61 | $219.51 | 2,697,341 | — | — |
| 2015-08-14 | $44.80 | $215.63 | 2,710,435 | — | — |
| 2015-08-13 | $44.38 | $213.63 | 2,552,035 | — | — |
| 2015-08-12 | $44.65 | $214.90 | 3,253,114 | — | — |
| 2015-08-11 | $44.76 | $213.63 | 3,512,256 | — | — |
| 2015-08-10 | $45.45 | $216.88 | 1,824,451 | — | — |
| 2015-08-07 | $45.02 | $214.85 | 2,764,608 | — | — |
| 2015-08-06 | $44.76 | $213.63 | 2,198,909 | — | — |
| 2015-08-05 | $45.26 | $215.98 | 3,209,395 | — | — |
| 2015-08-04 | $44.90 | $214.26 | 2,419,507 | — | — |
| 2015-08-03 | $44.83 | $213.94 | 2,286,662 | — | — |
| 2015-07-31 | $45.33 | $216.34 | 2,911,709 | — | — |
| 2015-07-30 | $44.95 | $214.53 | 3,381,418 | — | — |
| 2015-07-29 | $44.50 | $212.36 | 7,408,896 | — | — |
| 2015-07-28 | $46.15 | $220.22 | 3,590,294 | — | — |
| 2015-07-27 | $44.85 | $214.03 | 3,125,654 | — | — |
| 2015-07-24 | $45.22 | $215.79 | 2,934,096 | — | — |
| 2015-07-23 | $46.03 | $219.68 | 2,821,949 | — | — |
| 2015-07-22 | $46.22 | $220.59 | 4,266,346 | — | — |
| 2015-07-21 | $45.54 | $217.33 | 2,581,075 | — | — |
| 2015-07-20 | $46.07 | $219.86 | 3,423,974 | — | — |
| 2015-07-17 | $45.11 | $215.30 | 2,679,072 | — | — |
| 2015-07-16 | $45.56 | $217.42 | 3,684,384 | — | — |
| 2015-07-15 | $44.72 | $213.40 | 2,930,189 | — | — |
| 2015-07-14 | $45.22 | $215.79 | 2,466,394 | — | — |
| 2015-07-13 | $45.27 | $216.02 | 2,568,614 | — | — |
| 2015-07-10 | $44.45 | $212.13 | 2,721,312 | — | — |
| 2015-07-09 | $44.13 | $210.60 | 2,808,749 | — | — |
| 2015-07-08 | $44.34 | $211.59 | 2,872,954 | — | — |
| 2015-07-07 | $45.45 | $216.92 | 3,212,669 | — | — |
| 2015-07-06 | $45.14 | $215.43 | 2,760,067 | — | — |
| 2015-07-02 | $45.42 | $216.74 | 2,899,565 | — | — |
| 2015-07-01 | $45.98 | $219.41 | 2,959,968 | — | — |
| 2015-06-30 | $45.07 | $215.07 | 3,622,186 | — | — |
| 2015-06-29 | $45.17 | $215.57 | 4,475,645 | — | — |
| 2015-06-26 | $45.69 | $218.05 | 8,923,622 | — | — |
| 2015-06-25 | $45.80 | $218.60 | 4,659,811 | — | — |
| 2015-06-24 | $46.49 | $221.85 | 3,087,322 | — | — |
| 2015-06-23 | $46.69 | $222.80 | 3,777,629 | — | — |
| 2015-06-22 | $47.04 | $224.47 | 8,840,938 | — | — |
| 2015-06-19 | $48.43 | $231.11 | 3,853,133 | — | — |
| 2015-06-18 | $48.33 | $230.66 | 2,637,043 | — | — |
| 2015-06-17 | $48.22 | $230.12 | 2,454,144 | — | — |
| 2015-06-16 | $47.86 | $228.40 | 2,378,112 | — | — |
| 2015-06-15 | $47.89 | $228.54 | 2,029,210 | — | — |
| 2015-06-12 | $48.44 | $231.16 | 2,146,637 | — | — |
| 2015-06-11 | $48.82 | $232.97 | 3,221,539 | — | — |
| 2015-06-10 | $48.20 | $230.03 | 3,403,171 | — | — |
| 2015-06-09 | $47.69 | $227.59 | 2,798,083 | — | — |
| 2015-06-08 | $47.85 | $228.36 | 2,884,147 | — | — |
| 2015-06-05 | $48.46 | $231.25 | 2,036,496 | — | — |
| 2015-06-04 | $48.44 | $231.16 | 2,499,869 | — | — |
| 2015-06-03 | $48.52 | $231.57 | 2,401,344 | — | — |
| 2015-06-02 | $48.46 | $231.25 | 3,411,408 | — | — |
| 2015-06-01 | $49.07 | $234.19 | 2,627,434 | — | — |
| 2015-05-29 | $49.08 | $234.23 | 2,685,197 | — | — |
| 2015-05-28 | $49.91 | $238.21 | 1,328,131 | — | — |
| 2015-05-27 | $50.10 | $239.11 | 2,002,176 | — | — |
| 2015-05-26 | $49.73 | $237.35 | 2,305,248 | — | — |
| 2015-05-22 | $50.28 | $239.97 | 2,022,768 | — | — |
| 2015-05-21 | $50.28 | $239.97 | 2,347,277 | — | — |
| 2015-05-20 | $50.42 | $238.80 | 2,163,638 | — | — |
| 2015-05-19 | $50.78 | $240.50 | 2,789,952 | — | — |
| 2015-05-18 | $50.78 | $240.50 | 1,936,810 | — | — |
| 2015-05-15 | $50.45 | $238.93 | 3,266,842 | — | — |
| 2015-05-14 | $50.78 | $240.50 | 4,585,786 | — | — |
| 2015-05-13 | $49.77 | $235.75 | 2,411,482 | — | — |
| 2015-05-12 | $49.36 | $233.77 | 2,010,413 | — | — |
| 2015-05-11 | $50.06 | $237.09 | 3,092,179 | — | — |
| 2015-05-08 | $49.71 | $235.43 | 3,418,272 | — | — |
| 2015-05-07 | $49.24 | $233.24 | 6,498,730 | — | — |
| 2015-05-06 | $49.06 | $232.38 | 7,185,763 | — | — |
| 2015-05-05 | $48.25 | $228.53 | 11,120,842 | — | — |
| 2015-05-04 | $50.89 | $241.04 | 2,311,478 | — | — |
| 2015-05-01 | $51.16 | $242.34 | 2,334,922 | — | — |
| 2015-04-30 | $50.87 | $240.95 | 3,062,717 | — | — |
| 2015-04-29 | $50.26 | $238.04 | 2,431,546 | — | — |
| 2015-04-28 | $50.63 | $239.78 | 3,170,006 | — | — |
| 2015-04-27 | $50.49 | $239.16 | 2,171,242 | — | — |
| 2015-04-24 | $50.82 | $240.73 | 2,638,099 | — | — |
| 2015-04-23 | $50.08 | $237.18 | 2,278,742 | — | — |
| 2015-04-22 | $50.23 | $237.90 | 3,987,139 | — | — |
| 2015-04-21 | $49.73 | $235.57 | 6,475,709 | — | — |
| 2015-04-20 | $51.75 | $245.12 | 2,772,950 | — | — |
| 2015-04-17 | $51.18 | $242.43 | 3,847,642 | — | — |
| 2015-04-16 | $51.77 | $245.21 | 3,335,904 | — | — |
| 2015-04-15 | $51.83 | $245.48 | 2,861,232 | — | — |
| 2015-04-14 | $52.08 | $246.69 | 2,893,546 | — | — |
| 2015-04-13 | $52.67 | $249.47 | 4,775,760 | — | — |
| 2015-04-10 | $53.30 | $252.43 | 5,225,299 | — | — |
| 2015-04-09 | $51.60 | $244.40 | 2,155,930 | — | — |
| 2015-04-08 | $51.60 | $244.40 | 2,196,269 | — | — |
| 2015-04-07 | $51.11 | $242.07 | 1,818,643 | — | — |
| 2015-04-06 | $51.43 | $243.60 | 2,125,306 | — | — |
| 2015-04-02 | $51.77 | $245.21 | 1,542,182 | — | — |
| 2015-04-01 | $51.99 | $246.24 | 2,530,915 | — | — |
| 2015-03-31 | $52.55 | $248.89 | 3,168,528 | — | — |
| 2015-03-30 | $52.28 | $247.63 | 1,823,818 | — | — |
| 2015-03-27 | $51.53 | $244.09 | 2,506,944 | — | — |
| 2015-03-26 | $51.34 | $243.15 | 2,188,666 | — | — |
| 2015-03-25 | $51.04 | $241.76 | 2,693,117 | — | — |
| 2015-03-24 | $51.70 | $244.90 | 1,769,750 | — | — |
| 2015-03-23 | $51.76 | $245.17 | 2,266,598 | — | — |
| 2015-03-20 | $52.41 | $248.22 | 4,436,784 | — | — |
| 2015-03-19 | $51.37 | $243.33 | 2,051,702 | — | — |
| 2015-03-18 | $52.21 | $247.27 | 3,099,782 | — | — |
| 2015-03-17 | $51.83 | $245.48 | 2,502,614 | — | — |
| 2015-03-16 | $51.92 | $245.93 | 2,038,291 | — | — |
| 2015-03-13 | $51.79 | $245.30 | 3,126,394 | — | — |
| 2015-03-12 | $51.95 | $246.06 | 3,018,787 | — | — |
| 2015-03-11 | $51.17 | $242.39 | 2,980,982 | — | — |
| 2015-03-10 | $51.41 | $243.51 | 2,859,226 | — | — |
| 2015-03-09 | $52.13 | $246.92 | 2,509,901 | — | — |
| 2015-03-06 | $52.26 | $247.54 | 4,825,286 | — | — |
| 2015-03-05 | $52.62 | $249.25 | 2,204,717 | — | — |
| 2015-03-04 | $53.26 | $252.25 | 2,360,477 | — | — |
| 2015-03-03 | $53.63 | $254.00 | 2,253,504 | — | — |
| 2015-03-02 | $53.96 | $255.57 | 1,837,651 | — | — |
| 2015-02-27 | $53.42 | $253.02 | 2,373,254 | — | — |
| 2015-02-26 | $53.75 | $254.59 | 3,162,509 | — | — |
| 2015-02-25 | $53.80 | $254.81 | 2,193,206 | — | — |
| 2015-02-24 | $53.75 | $254.59 | 2,694,384 | — | — |
| 2015-02-23 | $54.37 | $257.50 | 5,645,165 | — | — |
| 2015-02-20 | $54.54 | $258.31 | 3,639,293 | — | — |
| 2015-02-19 | $53.83 | $254.94 | 1,975,670 | — | — |
| 2015-02-18 | $54.22 | $256.83 | 2,638,099 | — | — |
| 2015-02-17 | $53.96 | $255.57 | 2,535,878 | — | — |
| 2015-02-13 | $54.27 | $257.05 | 2,237,875 | — | — |
| 2015-02-12 | $54.16 | $256.51 | 3,928,426 | — | — |
| 2015-02-11 | $52.57 | $248.98 | 2,369,558 | — | — |
| 2015-02-10 | $52.60 | $247.36 | 3,138,643 | — | — |
| 2015-02-09 | $51.34 | $241.40 | 1,940,189 | — | — |
| 2015-02-06 | $51.59 | $242.60 | 2,260,051 | — | — |
| 2015-02-05 | $52.05 | $244.78 | 2,353,085 | — | — |
| 2015-02-04 | $51.48 | $242.07 | 3,108,653 | — | — |
| 2015-02-03 | $50.88 | $239.26 | 2,529,859 | — | — |
| 2015-02-02 | $49.97 | $234.99 | 3,985,555 | — | — |
| 2015-01-30 | $49.87 | $234.50 | 3,266,630 | — | — |
| 2015-01-29 | $50.67 | $238.28 | 4,334,352 | — | — |
| 2015-01-28 | $50.34 | $236.72 | 4,632,778 | — | — |
| 2015-01-27 | $50.93 | $239.48 | 3,380,256 | — | — |
| 2015-01-26 | $51.70 | $243.13 | 3,468,010 | — | — |
| 2015-01-23 | $51.20 | $240.77 | 1,939,661 | — | — |
| 2015-01-22 | $52.25 | $245.72 | 2,875,805 | — | — |
| 2015-01-21 | $51.70 | $243.09 | 2,421,408 | — | — |
| 2015-01-20 | $51.35 | $241.49 | 3,023,539 | — | — |
| 2015-01-16 | $51.21 | $240.82 | 2,943,917 | — | — |
| 2015-01-15 | $50.54 | $237.66 | 3,955,248 | — | — |
| 2015-01-14 | $50.58 | $237.84 | 3,014,669 | — | — |
| 2015-01-13 | $50.47 | $237.35 | 4,211,011 | — | — |
| 2015-01-12 | $50.39 | $236.94 | 2,917,517 | — | — |
| 2015-01-09 | $50.25 | $236.28 | 1,615,891 | — | — |
| 2015-01-08 | $50.54 | $237.66 | 2,965,882 | — | — |
| 2015-01-07 | $48.86 | $229.78 | 3,931,488 | — | — |
| 2015-01-06 | $48.95 | $230.18 | 4,078,483 | — | — |
| 2015-01-05 | $49.62 | $233.34 | 4,297,286 | — | — |
| 2015-01-02 | $50.42 | $237.08 | 2,774,429 | — | — |