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 | $34.70 | $34.70 | 617,663 | — | — |
| 2015-12-30 | $35.09 | $35.09 | 698,180 | — | — |
| 2015-12-29 | $35.63 | $35.63 | 837,574 | — | — |
| 2015-12-28 | $35.29 | $35.29 | 756,090 | — | — |
| 2015-12-24 | $35.82 | $35.82 | 302,726 | — | — |
| 2015-12-23 | $35.87 | $35.87 | 855,830 | — | — |
| 2015-12-22 | $34.72 | $34.72 | 800,822 | — | — |
| 2015-12-21 | $33.86 | $33.86 | 1,442,422 | — | — |
| 2015-12-18 | $33.73 | $33.73 | 1,449,676 | — | — |
| 2015-12-17 | $34.41 | $34.41 | 819,440 | — | — |
| 2015-12-16 | $35.21 | $35.21 | 1,586,169 | — | — |
| 2015-12-15 | $34.86 | $34.86 | 1,094,360 | — | — |
| 2015-12-14 | $34.49 | $34.49 | 1,103,790 | — | — |
| 2015-12-11 | $34.63 | $34.63 | 1,264,945 | — | — |
| 2015-12-10 | $35.36 | $35.36 | 961,494 | — | — |
| 2015-12-09 | $35.38 | $35.38 | 1,423,079 | — | — |
| 2015-12-08 | $35.58 | $35.58 | 1,855,406 | — | — |
| 2015-12-07 | $36.31 | $36.31 | 1,624,977 | — | — |
| 2015-12-04 | $36.89 | $36.89 | 1,885,510 | — | — |
| 2015-12-03 | $37.00 | $37.00 | 2,068,064 | — | — |
| 2015-12-02 | $36.51 | $36.51 | 1,460,798 | — | — |
| 2015-12-01 | $37.19 | $37.19 | 1,680,831 | — | — |
| 2015-11-30 | $36.51 | $36.51 | 1,631,384 | — | — |
| 2015-11-27 | $35.96 | $35.96 | 736,988 | — | — |
| 2015-11-25 | $35.77 | $35.77 | 1,433,718 | — | — |
| 2015-11-24 | $36.37 | $36.37 | 2,924,378 | — | — |
| 2015-11-23 | $36.01 | $36.01 | 3,027,986 | — | — |
| 2015-11-20 | $35.05 | $35.05 | 1,960,587 | — | — |
| 2015-11-19 | $35.35 | $35.35 | 1,683,612 | — | — |
| 2015-11-18 | $34.60 | $34.60 | 1,112,615 | — | — |
| 2015-11-17 | $33.86 | $33.86 | 1,191,803 | — | — |
| 2015-11-16 | $34.29 | $34.29 | 977,090 | — | — |
| 2015-11-13 | $33.68 | $33.68 | 1,223,719 | — | — |
| 2015-11-12 | $33.44 | $33.44 | 1,021,821 | — | — |
| 2015-11-11 | $34.37 | $34.37 | 629,027 | — | — |
| 2015-11-10 | $34.33 | $34.33 | 1,004,896 | — | — |
| 2015-11-09 | $34.00 | $34.00 | 1,503,596 | — | — |
| 2015-11-06 | $34.09 | $34.09 | 866,227 | — | — |
| 2015-11-05 | $34.61 | $34.61 | 864,293 | — | — |
| 2015-11-04 | $34.38 | $34.38 | 833,464 | — | — |
| 2015-11-03 | $34.40 | $34.40 | 1,096,657 | — | — |
| 2015-11-02 | $34.11 | $34.11 | 940,700 | — | — |
| 2015-10-30 | $33.20 | $33.20 | 1,501,420 | — | — |
| 2015-10-29 | $32.29 | $32.29 | 1,005,621 | — | — |
| 2015-10-28 | $32.17 | $32.17 | 1,447,137 | — | — |
| 2015-10-27 | $31.32 | $31.32 | 1,597,049 | — | — |
| 2015-10-26 | $32.81 | $32.81 | 811,702 | — | — |
| 2015-10-23 | $32.88 | $32.88 | 1,271,957 | — | — |
| 2015-10-22 | $32.41 | $32.41 | 1,214,048 | — | — |
| 2015-10-21 | $32.20 | $32.20 | 1,004,775 | — | — |
| 2015-10-20 | $32.54 | $32.54 | 1,721,452 | — | — |
| 2015-10-19 | $32.32 | $32.32 | 1,248,020 | — | — |
| 2015-10-16 | $32.52 | $32.52 | 1,931,450 | — | — |
| 2015-10-15 | $33.56 | $33.56 | 1,509,157 | — | — |
| 2015-10-14 | $33.62 | $33.62 | 1,382,578 | — | — |
| 2015-10-13 | $33.81 | $33.81 | 1,467,810 | — | — |
| 2015-10-12 | $33.84 | $33.84 | 822,825 | — | — |
| 2015-10-09 | $34.20 | $34.20 | 1,238,832 | — | — |
| 2015-10-08 | $34.13 | $34.13 | 1,777,186 | — | — |
| 2015-10-07 | $33.41 | $33.41 | 2,080,516 | — | — |
| 2015-10-06 | $32.89 | $32.89 | 1,961,191 | — | — |
| 2015-10-05 | $32.53 | $32.53 | 1,848,878 | — | — |
| 2015-10-02 | $30.94 | $30.94 | 1,146,466 | — | — |
| 2015-10-01 | $30.41 | $30.41 | 2,513,449 | — | — |
| 2015-09-30 | $30.96 | $30.96 | 3,473,613 | — | — |
| 2015-09-29 | $30.86 | $30.86 | 2,298,373 | — | — |
| 2015-09-28 | $30.32 | $30.32 | 2,102,520 | — | — |
| 2015-09-25 | $30.90 | $30.90 | 1,876,080 | — | — |
| 2015-09-24 | $30.89 | $30.89 | 2,833,221 | — | — |
| 2015-09-23 | $30.60 | $30.60 | 1,324,668 | — | — |
| 2015-09-22 | $30.94 | $30.94 | 2,262,708 | — | — |
| 2015-09-21 | $31.42 | $31.42 | 2,751,495 | — | — |
| 2015-09-18 | $31.34 | $31.34 | 2,209,151 | — | — |
| 2015-09-17 | $32.42 | $32.42 | 3,313,061 | — | — |
| 2015-09-16 | $32.48 | $32.48 | 3,347,275 | — | — |
| 2015-09-15 | $32.42 | $32.42 | 3,242,820 | — | — |
| 2015-09-14 | $32.47 | $32.47 | 1,928,912 | — | — |
| 2015-09-11 | $33.24 | $33.24 | 1,197,122 | — | — |
| 2015-09-10 | $32.95 | $32.95 | 1,220,818 | — | — |
| 2015-09-09 | $32.91 | $32.91 | 1,271,111 | — | — |
| 2015-09-08 | $33.14 | $33.14 | 1,906,908 | — | — |
| 2015-09-04 | $32.61 | $32.61 | 1,288,399 | — | — |
| 2015-09-03 | $33.37 | $33.37 | 959,801 | — | — |
| 2015-09-02 | $33.06 | $33.06 | 1,650,728 | — | — |
| 2015-09-01 | $32.66 | $32.66 | 2,023,937 | — | — |
| 2015-08-31 | $33.43 | $33.43 | 1,685,304 | — | — |
| 2015-08-28 | $33.05 | $33.05 | 1,987,668 | — | — |
| 2015-08-27 | $32.59 | $32.59 | 2,388,441 | — | — |
| 2015-08-26 | $31.09 | $31.09 | 3,099,799 | — | — |
| 2015-08-25 | $30.65 | $30.65 | 3,146,828 | — | — |
| 2015-08-24 | $31.65 | $31.65 | 3,710,329 | — | — |
| 2015-08-21 | $33.34 | $33.34 | 2,231,517 | — | — |
| 2015-08-20 | $34.53 | $34.53 | 1,579,036 | — | — |
| 2015-08-19 | $35.60 | $35.60 | 1,720,606 | — | — |
| 2015-08-18 | $35.87 | $35.87 | 1,373,027 | — | — |
| 2015-08-17 | $36.34 | $36.34 | 1,826,995 | — | — |
| 2015-08-14 | $36.53 | $36.53 | 1,359,849 | — | — |
| 2015-08-13 | $36.22 | $36.22 | 1,471,679 | — | — |
| 2015-08-12 | $36.53 | $36.53 | 3,029,800 | — | — |
| 2015-08-11 | $36.68 | $36.68 | 1,780,692 | — | — |
| 2015-08-10 | $36.89 | $36.89 | 1,399,383 | — | — |
| 2015-08-07 | $35.76 | $35.76 | 926,071 | — | — |
| 2015-08-06 | $35.97 | $35.97 | 2,442,966 | — | — |
| 2015-08-05 | $35.26 | $35.26 | 2,165,144 | — | — |
| 2015-08-04 | $35.09 | $35.09 | 1,551,471 | — | — |
| 2015-08-03 | $35.20 | $35.20 | 2,322,915 | — | — |
| 2015-07-31 | $34.84 | $34.84 | 2,438,009 | — | — |
| 2015-07-30 | $35.49 | $35.49 | 1,521,972 | — | — |
| 2015-07-29 | $35.31 | $35.31 | 2,997,158 | — | — |
| 2015-07-28 | $34.48 | $34.48 | 3,390,435 | — | — |
| 2015-07-27 | $32.76 | $32.76 | 2,417,819 | — | — |
| 2015-07-24 | $32.72 | $32.72 | 2,101,673 | — | — |
| 2015-07-23 | $33.33 | $33.33 | 2,638,577 | — | — |
| 2015-07-22 | $33.71 | $33.71 | 1,518,829 | — | — |
| 2015-07-21 | $33.73 | $33.73 | 1,550,504 | — | — |
| 2015-07-20 | $33.29 | $33.29 | 1,148,763 | — | — |
| 2015-07-17 | $33.07 | $33.07 | 1,540,107 | — | — |
| 2015-07-16 | $33.46 | $33.46 | 804,932 | — | — |
| 2015-07-15 | $33.24 | $33.24 | 1,292,631 | — | — |
| 2015-07-14 | $34.16 | $34.16 | 2,080,879 | — | — |
| 2015-07-13 | $33.77 | $33.77 | 918,334 | — | — |
| 2015-07-10 | $33.21 | $33.21 | 1,341,715 | — | — |
| 2015-07-09 | $32.95 | $32.95 | 1,973,281 | — | — |
| 2015-07-08 | $32.97 | $32.97 | 2,805,898 | — | — |
| 2015-07-07 | $33.13 | $33.13 | 2,220,636 | — | — |
| 2015-07-06 | $33.02 | $33.02 | 1,688,327 | — | — |
| 2015-07-02 | $33.43 | $33.43 | 1,041,528 | — | — |
| 2015-07-01 | $33.62 | $33.62 | 1,218,763 | — | — |
| 2015-06-30 | $33.60 | $33.60 | 2,015,232 | — | — |
| 2015-06-29 | $33.62 | $33.62 | 2,138,668 | — | — |
| 2015-06-26 | $34.93 | $34.93 | 1,986,580 | — | — |
| 2015-06-25 | $35.15 | $35.15 | 1,001,511 | — | — |
| 2015-06-24 | $35.59 | $35.59 | 1,286,707 | — | — |
| 2015-06-23 | $36.28 | $36.28 | 1,288,641 | — | — |
| 2015-06-22 | $36.20 | $36.20 | 1,684,216 | — | — |
| 2015-06-19 | $36.01 | $36.01 | 2,169,013 | — | — |
| 2015-06-18 | $35.72 | $35.72 | 1,060,267 | — | — |
| 2015-06-17 | $35.39 | $35.39 | 832,739 | — | — |
| 2015-06-16 | $35.30 | $35.30 | 833,706 | — | — |
| 2015-06-15 | $34.99 | $34.99 | 1,160,974 | — | — |
| 2015-06-12 | $35.66 | $35.66 | 645,106 | — | — |
| 2015-06-11 | $35.94 | $35.94 | 631,324 | — | — |
| 2015-06-10 | $36.12 | $36.12 | 1,224,324 | — | — |
| 2015-06-09 | $35.52 | $35.52 | 1,311,974 | — | — |
| 2015-06-08 | $35.28 | $35.28 | 2,092,969 | — | — |
| 2015-06-05 | $36.10 | $36.10 | 1,998,307 | — | — |
| 2015-06-04 | $35.70 | $35.70 | 2,271,050 | — | — |
| 2015-06-03 | $36.60 | $36.60 | 1,345,584 | — | — |
| 2015-06-02 | $36.11 | $36.11 | 1,434,926 | — | — |
| 2015-06-01 | $35.94 | $35.94 | 1,009,853 | — | — |
| 2015-05-29 | $35.78 | $35.78 | 1,852,021 | — | — |
| 2015-05-28 | $35.85 | $35.85 | 876,624 | — | — |
| 2015-05-27 | $36.03 | $36.03 | 838,783 | — | — |
| 2015-05-26 | $35.61 | $35.61 | 1,194,341 | — | — |
| 2015-05-22 | $36.04 | $36.04 | 786,193 | — | — |
| 2015-05-21 | $36.66 | $36.66 | 687,783 | — | — |
| 2015-05-20 | $36.54 | $36.54 | 750,649 | — | — |
| 2015-05-19 | $36.18 | $36.18 | 983,981 | — | — |
| 2015-05-18 | $36.61 | $36.61 | 1,043,220 | — | — |
| 2015-05-15 | $36.39 | $36.39 | 1,274,980 | — | — |
| 2015-05-14 | $36.63 | $36.63 | 1,136,069 | — | — |
| 2015-05-13 | $36.42 | $36.42 | 1,253,581 | — | — |
| 2015-05-12 | $36.01 | $36.01 | 1,092,304 | — | — |
| 2015-05-11 | $36.22 | $36.22 | 857,402 | — | — |
| 2015-05-08 | $36.19 | $36.19 | 1,490,539 | — | — |
| 2015-05-07 | $35.81 | $35.81 | 1,072,477 | — | — |
| 2015-05-06 | $35.53 | $35.53 | 1,439,279 | — | — |
| 2015-05-05 | $35.40 | $35.40 | 2,336,818 | — | — |
| 2015-05-04 | $35.48 | $35.48 | 1,983,436 | — | — |
| 2015-05-01 | $35.36 | $35.36 | 2,001,933 | — | — |
| 2015-04-30 | $35.45 | $35.45 | 1,904,249 | — | — |
| 2015-04-29 | $36.52 | $36.52 | 2,806,019 | — | — |
| 2015-04-28 | $36.39 | $36.39 | 4,761,770 | — | — |
| 2015-04-27 | $38.59 | $38.59 | 1,074,049 | — | — |
| 2015-04-24 | $38.31 | $38.31 | 1,686,392 | — | — |
| 2015-04-23 | $39.01 | $39.01 | 945,656 | — | — |
| 2015-04-22 | $38.83 | $38.83 | 796,953 | — | — |
| 2015-04-21 | $38.98 | $38.98 | 970,803 | — | — |
| 2015-04-20 | $39.20 | $39.20 | 823,671 | — | — |
| 2015-04-17 | $39.26 | $39.26 | 1,343,649 | — | — |
| 2015-04-16 | $39.50 | $39.50 | 1,408,450 | — | — |
| 2015-04-15 | $39.88 | $39.88 | 1,825,545 | — | — |
| 2015-04-14 | $38.71 | $38.71 | 1,282,596 | — | — |
| 2015-04-13 | $38.40 | $38.40 | 2,075,801 | — | — |
| 2015-04-10 | $38.55 | $38.55 | 1,573,354 | — | — |
| 2015-04-09 | $37.97 | $37.97 | 1,235,688 | — | — |
| 2015-04-08 | $37.43 | $37.43 | 941,304 | — | — |
| 2015-04-07 | $37.18 | $37.18 | 954,845 | — | — |
| 2015-04-06 | $37.43 | $37.43 | 1,227,105 | — | — |
| 2015-04-02 | $36.63 | $36.63 | 1,040,077 | — | — |
| 2015-04-01 | $36.65 | $36.65 | 1,422,595 | — | — |
| 2015-03-31 | $37.35 | $37.35 | 1,057,123 | — | — |
| 2015-03-30 | $37.19 | $37.19 | 1,085,171 | — | — |
| 2015-03-27 | $36.63 | $36.63 | 1,262,648 | — | — |
| 2015-03-26 | $37.19 | $37.19 | 1,173,668 | — | — |
| 2015-03-25 | $37.18 | $37.18 | 1,293,719 | — | — |
| 2015-03-24 | $37.31 | $37.31 | 1,172,822 | — | — |
| 2015-03-23 | $37.19 | $37.19 | 1,051,562 | — | — |
| 2015-03-20 | $37.06 | $37.06 | 1,835,096 | — | — |
| 2015-03-19 | $36.39 | $36.39 | 1,517,620 | — | — |
| 2015-03-18 | $36.92 | $36.92 | 1,615,788 | — | — |
| 2015-03-17 | $35.97 | $35.97 | 804,086 | — | — |
| 2015-03-16 | $36.11 | $36.11 | 825,243 | — | — |
| 2015-03-13 | $35.75 | $35.75 | 1,358,882 | — | — |
| 2015-03-12 | $36.09 | $36.09 | 1,396,602 | — | — |
| 2015-03-11 | $35.60 | $35.60 | 1,639,968 | — | — |
| 2015-03-10 | $35.86 | $35.86 | 2,313,969 | — | — |
| 2015-03-09 | $35.78 | $35.78 | 1,120,957 | — | — |
| 2015-03-06 | $35.64 | $35.64 | 1,618,085 | — | — |
| 2015-03-05 | $36.27 | $36.27 | 1,426,585 | — | — |
| 2015-03-04 | $36.21 | $36.21 | 1,370,972 | — | — |
| 2015-03-03 | $36.39 | $36.39 | 1,697,031 | — | — |
| 2015-03-02 | $36.55 | $36.55 | 2,603,275 | — | — |
| 2015-02-27 | $36.68 | $36.68 | 1,891,554 | — | — |
| 2015-02-26 | $36.84 | $36.84 | 1,938,704 | — | — |
| 2015-02-25 | $37.01 | $37.01 | 1,209,333 | — | — |
| 2015-02-24 | $36.82 | $36.82 | 1,078,522 | — | — |
| 2015-02-23 | $36.56 | $36.56 | 1,419,210 | — | — |
| 2015-02-20 | $36.76 | $36.76 | 1,475,185 | — | — |
| 2015-02-19 | $36.24 | $36.24 | 1,392,613 | — | — |
| 2015-02-18 | $36.25 | $36.25 | 1,672,731 | — | — |
| 2015-02-17 | $35.77 | $35.77 | 1,582,542 | — | — |
| 2015-02-13 | $35.79 | $35.79 | 1,892,038 | — | — |
| 2015-02-12 | $35.20 | $35.20 | 1,712,990 | — | — |
| 2015-02-11 | $34.69 | $34.69 | 1,647,343 | — | — |
| 2015-02-10 | $34.29 | $34.29 | 1,342,803 | — | — |
| 2015-02-09 | $34.28 | $34.28 | 1,510,366 | — | — |
| 2015-02-06 | $33.84 | $33.84 | 1,754,336 | — | — |
| 2015-02-05 | $33.81 | $33.81 | 1,565,012 | — | — |
| 2015-02-04 | $32.92 | $32.92 | 2,355,315 | — | — |
| 2015-02-03 | $34.01 | $34.01 | 2,626,850 | — | — |
| 2015-02-02 | $32.96 | $32.96 | 2,929,213 | — | — |
| 2015-01-30 | $31.51 | $31.51 | 2,334,763 | — | — |
| 2015-01-29 | $32.05 | $32.05 | 3,060,870 | — | — |
| 2015-01-28 | $31.73 | $31.73 | 2,152,934 | — | — |
| 2015-01-27 | $32.36 | $32.36 | 1,594,027 | — | — |
| 2015-01-26 | $33.06 | $33.06 | 1,654,596 | — | — |
| 2015-01-23 | $32.91 | $32.91 | 1,530,677 | — | — |
| 2015-01-22 | $32.76 | $32.76 | 1,293,114 | — | — |
| 2015-01-21 | $32.74 | $32.74 | 1,970,863 | — | — |
| 2015-01-20 | $32.23 | $32.23 | 1,414,978 | — | — |
| 2015-01-16 | $32.22 | $32.22 | 1,953,454 | — | — |
| 2015-01-15 | $31.89 | $31.89 | 2,056,337 | — | — |
| 2015-01-14 | $33.00 | $32.99 | 1,616,756 | — | — |
| 2015-01-13 | $33.30 | $33.30 | 1,996,372 | — | — |
| 2015-01-12 | $33.71 | $33.71 | 1,501,299 | — | — |
| 2015-01-09 | $34.77 | $34.77 | 1,035,120 | — | — |
| 2015-01-08 | $35.72 | $35.72 | 1,702,109 | — | — |
| 2015-01-07 | $34.48 | $34.48 | 1,862,660 | — | — |
| 2015-01-06 | $34.95 | $34.95 | 1,887,323 | — | — |
| 2015-01-05 | $35.59 | $35.59 | 1,573,837 | — | — |
| 2015-01-02 | $36.92 | $36.92 | 939,128 | — | — |