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 | $38.40 | $51.09 | 1,284,500 | — | — |
| 2015-12-30 | $38.51 | $51.24 | 760,000 | — | — |
| 2015-12-29 | $38.80 | $51.63 | 776,600 | — | — |
| 2015-12-28 | $38.34 | $51.01 | 902,600 | — | — |
| 2015-12-24 | $38.47 | $51.19 | 410,300 | — | — |
| 2015-12-23 | $38.47 | $51.19 | 1,320,300 | — | — |
| 2015-12-22 | $37.80 | $50.30 | 1,063,800 | — | — |
| 2015-12-21 | $37.04 | $49.28 | 1,294,700 | — | — |
| 2015-12-18 | $36.68 | $48.81 | 2,918,300 | — | — |
| 2015-12-17 | $36.96 | $49.18 | 1,086,800 | — | — |
| 2015-12-16 | $37.76 | $50.24 | 1,046,600 | — | — |
| 2015-12-15 | $37.41 | $49.78 | 1,385,300 | — | — |
| 2015-12-14 | $36.77 | $48.93 | 1,773,700 | — | — |
| 2015-12-11 | $36.92 | $49.12 | 1,461,500 | — | — |
| 2015-12-10 | $37.80 | $50.30 | 2,192,600 | — | — |
| 2015-12-09 | $37.20 | $49.50 | 1,511,400 | — | — |
| 2015-12-08 | $38.02 | $50.59 | 1,852,500 | — | — |
| 2015-12-07 | $38.33 | $51.00 | 1,021,600 | — | — |
| 2015-12-04 | $38.41 | $51.11 | 1,691,300 | — | — |
| 2015-12-03 | $37.50 | $49.90 | 1,826,600 | — | — |
| 2015-12-02 | $38.25 | $50.89 | 1,661,400 | — | — |
| 2015-12-01 | $38.31 | $50.97 | 1,148,800 | — | — |
| 2015-11-30 | $37.89 | $50.42 | 1,473,700 | — | — |
| 2015-11-27 | $37.72 | $50.19 | 313,300 | — | — |
| 2015-11-25 | $37.77 | $50.26 | 507,000 | — | — |
| 2015-11-24 | $37.86 | $50.29 | 685,300 | — | — |
| 2015-11-23 | $37.76 | $50.16 | 491,500 | — | — |
| 2015-11-20 | $37.91 | $50.36 | 707,700 | — | — |
| 2015-11-19 | $37.86 | $50.29 | 806,100 | — | — |
| 2015-11-18 | $37.97 | $50.44 | 945,900 | — | — |
| 2015-11-17 | $37.49 | $49.80 | 1,137,700 | — | — |
| 2015-11-16 | $37.57 | $49.91 | 1,036,600 | — | — |
| 2015-11-13 | $36.96 | $49.10 | 943,400 | — | — |
| 2015-11-12 | $37.03 | $49.19 | 906,800 | — | — |
| 2015-11-11 | $37.53 | $49.85 | 660,700 | — | — |
| 2015-11-10 | $37.83 | $50.25 | 634,500 | — | — |
| 2015-11-09 | $37.63 | $49.99 | 1,386,500 | — | — |
| 2015-11-06 | $37.80 | $50.21 | 1,157,400 | — | — |
| 2015-11-05 | $37.24 | $49.47 | 10,926,700 | — | — |
| 2015-11-04 | $37.02 | $49.18 | 1,097,200 | — | — |
| 2015-11-03 | $37.27 | $49.51 | 1,256,200 | — | — |
| 2015-11-02 | $37.58 | $49.92 | 1,914,300 | — | — |
| 2015-10-30 | $36.46 | $48.43 | 1,382,900 | — | — |
| 2015-10-29 | $36.80 | $48.88 | 1,184,900 | — | — |
| 2015-10-28 | $36.85 | $48.95 | 1,089,000 | — | — |
| 2015-10-27 | $36.12 | $47.98 | 1,039,300 | — | — |
| 2015-10-26 | $36.62 | $48.64 | 969,400 | — | — |
| 2015-10-23 | $36.70 | $48.75 | 1,250,400 | — | — |
| 2015-10-22 | $36.59 | $48.60 | 1,626,200 | — | — |
| 2015-10-21 | $36.25 | $48.15 | 864,800 | — | — |
| 2015-10-20 | $36.43 | $48.39 | 1,472,700 | — | — |
| 2015-10-19 | $36.11 | $47.97 | 1,527,600 | — | — |
| 2015-10-16 | $36.18 | $48.06 | 1,605,100 | — | — |
| 2015-10-15 | $36.01 | $47.83 | 1,392,000 | — | — |
| 2015-10-14 | $35.64 | $47.34 | 1,554,200 | — | — |
| 2015-10-13 | $36.03 | $47.86 | 3,548,000 | — | — |
| 2015-10-12 | $36.33 | $48.26 | 4,107,900 | — | — |
| 2015-10-09 | $36.29 | $48.21 | 3,826,000 | — | — |
| 2015-10-08 | $36.78 | $48.86 | 3,211,200 | — | — |
| 2015-10-07 | $36.55 | $48.55 | 1,960,100 | — | — |
| 2015-10-06 | $36.74 | $48.80 | 2,705,700 | — | — |
| 2015-10-05 | $36.64 | $48.67 | 3,091,200 | — | — |
| 2015-10-02 | $35.55 | $47.22 | 2,597,900 | — | — |
| 2015-10-01 | $35.37 | $46.98 | 2,974,900 | — | — |
| 2015-09-30 | $36.14 | $48.01 | 1,401,700 | — | — |
| 2015-09-29 | $35.65 | $47.36 | 1,262,200 | — | — |
| 2015-09-28 | $35.40 | $47.02 | 1,724,700 | — | — |
| 2015-09-25 | $35.97 | $47.78 | 1,148,900 | — | — |
| 2015-09-24 | $35.72 | $47.45 | 1,545,100 | — | — |
| 2015-09-23 | $35.69 | $47.41 | 1,479,100 | — | — |
| 2015-09-22 | $35.88 | $47.66 | 1,289,000 | — | — |
| 2015-09-21 | $36.23 | $48.13 | 1,695,500 | — | — |
| 2015-09-18 | $35.81 | $47.57 | 3,498,300 | — | — |
| 2015-09-17 | $36.27 | $48.18 | 1,302,700 | — | — |
| 2015-09-16 | $36.56 | $48.56 | 1,007,500 | — | — |
| 2015-09-15 | $36.37 | $48.31 | 1,736,400 | — | — |
| 2015-09-14 | $36.10 | $47.95 | 1,151,300 | — | — |
| 2015-09-11 | $36.31 | $48.23 | 1,098,000 | — | — |
| 2015-09-10 | $36.24 | $48.14 | 1,488,900 | — | — |
| 2015-09-09 | $36.09 | $47.94 | 1,169,200 | — | — |
| 2015-09-08 | $36.61 | $48.63 | 1,840,300 | — | — |
| 2015-09-04 | $36.09 | $47.94 | 2,068,700 | — | — |
| 2015-09-03 | $36.48 | $48.46 | 1,559,900 | — | — |
| 2015-09-02 | $36.06 | $47.90 | 1,347,800 | — | — |
| 2015-09-01 | $35.72 | $47.45 | 2,469,600 | — | — |
| 2015-08-31 | $36.45 | $48.42 | 2,040,400 | — | — |
| 2015-08-28 | $36.53 | $48.52 | 1,958,600 | — | — |
| 2015-08-27 | $36.52 | $48.51 | 2,801,100 | — | — |
| 2015-08-26 | $35.79 | $47.46 | 2,360,800 | — | — |
| 2015-08-25 | $35.36 | $46.89 | 2,999,600 | — | — |
| 2015-08-24 | $36.11 | $47.88 | 4,553,700 | — | — |
| 2015-08-21 | $37.08 | $49.17 | 3,707,600 | — | — |
| 2015-08-20 | $37.79 | $50.11 | 1,302,800 | — | — |
| 2015-08-19 | $38.45 | $50.99 | 956,700 | — | — |
| 2015-08-18 | $38.77 | $51.41 | 1,045,900 | — | — |
| 2015-08-17 | $38.82 | $51.48 | 1,262,600 | — | — |
| 2015-08-14 | $38.99 | $51.70 | 1,281,500 | — | — |
| 2015-08-13 | $38.81 | $51.46 | 1,295,200 | — | — |
| 2015-08-12 | $38.80 | $51.45 | 1,406,800 | — | — |
| 2015-08-11 | $39.03 | $51.75 | 2,048,200 | — | — |
| 2015-08-10 | $39.05 | $51.78 | 2,021,700 | — | — |
| 2015-08-07 | $37.94 | $50.31 | 1,447,100 | — | — |
| 2015-08-06 | $37.97 | $50.35 | 1,470,200 | — | — |
| 2015-08-05 | $37.70 | $49.99 | 1,657,700 | — | — |
| 2015-08-04 | $37.51 | $49.74 | 1,855,100 | — | — |
| 2015-08-03 | $37.09 | $49.18 | 2,708,800 | — | — |
| 2015-07-31 | $38.11 | $50.53 | 1,295,200 | — | — |
| 2015-07-30 | $38.31 | $50.80 | 1,546,900 | — | — |
| 2015-07-29 | $38.30 | $50.79 | 3,494,800 | — | — |
| 2015-07-28 | $38.15 | $50.59 | 2,353,300 | — | — |
| 2015-07-27 | $37.76 | $50.07 | 2,285,800 | — | — |
| 2015-07-24 | $37.82 | $50.15 | 2,442,400 | — | — |
| 2015-07-23 | $37.79 | $50.11 | 1,069,700 | — | — |
| 2015-07-22 | $38.11 | $50.53 | 1,265,500 | — | — |
| 2015-07-21 | $38.35 | $50.85 | 1,413,900 | — | — |
| 2015-07-20 | $38.42 | $50.95 | 1,198,700 | — | — |
| 2015-07-17 | $38.57 | $51.14 | 979,800 | — | — |
| 2015-07-16 | $38.97 | $51.67 | 856,100 | — | — |
| 2015-07-15 | $38.88 | $51.56 | 1,106,800 | — | — |
| 2015-07-14 | $38.95 | $51.65 | 1,136,000 | — | — |
| 2015-07-13 | $39.17 | $51.94 | 809,100 | — | — |
| 2015-07-10 | $38.83 | $51.49 | 1,015,400 | — | — |
| 2015-07-09 | $38.40 | $50.92 | 1,336,600 | — | — |
| 2015-07-08 | $38.21 | $50.67 | 1,066,900 | — | — |
| 2015-07-07 | $38.86 | $51.53 | 1,340,500 | — | — |
| 2015-07-06 | $38.60 | $51.18 | 1,290,200 | — | — |
| 2015-07-02 | $38.69 | $51.30 | 888,300 | — | — |
| 2015-07-01 | $38.85 | $51.52 | 1,355,300 | — | — |
| 2015-06-30 | $38.51 | $51.06 | 1,901,000 | — | — |
| 2015-06-29 | $38.18 | $50.63 | 1,300,100 | — | — |
| 2015-06-26 | $38.97 | $51.67 | 1,889,100 | — | — |
| 2015-06-25 | $38.76 | $51.40 | 1,113,500 | — | — |
| 2015-06-24 | $39.14 | $51.90 | 1,193,100 | — | — |
| 2015-06-23 | $39.57 | $52.47 | 1,097,700 | — | — |
| 2015-06-22 | $39.61 | $52.52 | 1,342,000 | — | — |
| 2015-06-19 | $39.27 | $52.07 | 1,619,100 | — | — |
| 2015-06-18 | $39.65 | $52.58 | 1,654,300 | — | — |
| 2015-06-17 | $39.47 | $52.34 | 1,317,600 | — | — |
| 2015-06-16 | $39.54 | $52.43 | 1,427,800 | — | — |
| 2015-06-15 | $39.51 | $52.39 | 1,182,300 | — | — |
| 2015-06-12 | $40.01 | $53.05 | 888,600 | — | — |
| 2015-06-11 | $40.47 | $53.66 | 813,500 | — | — |
| 2015-06-10 | $40.59 | $53.82 | 1,318,900 | — | — |
| 2015-06-09 | $39.66 | $52.59 | 921,900 | — | — |
| 2015-06-08 | $39.72 | $52.67 | 1,002,900 | — | — |
| 2015-06-05 | $40.13 | $53.21 | 1,006,900 | — | — |
| 2015-06-04 | $40.14 | $53.23 | 1,005,000 | — | — |
| 2015-06-03 | $40.73 | $54.01 | 1,134,900 | — | — |
| 2015-06-02 | $40.43 | $53.61 | 1,149,700 | — | — |
| 2015-06-01 | $40.01 | $53.05 | 1,050,800 | — | — |
| 2015-05-29 | $40.12 | $53.20 | 2,262,200 | — | — |
| 2015-05-28 | $40.33 | $53.48 | 906,300 | — | — |
| 2015-05-27 | $40.23 | $53.26 | 855,700 | — | — |
| 2015-05-26 | $40.05 | $53.02 | 1,201,600 | — | — |
| 2015-05-22 | $40.70 | $53.88 | 613,800 | — | — |
| 2015-05-21 | $41.05 | $54.35 | 886,500 | — | — |
| 2015-05-20 | $41.17 | $54.51 | 1,033,100 | — | — |
| 2015-05-19 | $41.10 | $54.41 | 951,000 | — | — |
| 2015-05-18 | $41.05 | $54.35 | 916,300 | — | — |
| 2015-05-15 | $40.64 | $53.80 | 1,037,700 | — | — |
| 2015-05-14 | $40.90 | $54.15 | 1,084,300 | — | — |
| 2015-05-13 | $40.57 | $53.71 | 1,320,600 | — | — |
| 2015-05-12 | $40.95 | $54.22 | 680,100 | — | — |
| 2015-05-11 | $41.15 | $54.48 | 1,334,400 | — | — |
| 2015-05-08 | $41.42 | $54.84 | 1,043,400 | — | — |
| 2015-05-07 | $41.22 | $54.57 | 750,400 | — | — |
| 2015-05-06 | $41.09 | $54.40 | 643,700 | — | — |
| 2015-05-05 | $41.27 | $54.64 | 871,800 | — | — |
| 2015-05-04 | $41.67 | $55.17 | 802,900 | — | — |
| 2015-05-01 | $41.73 | $55.25 | 666,500 | — | — |
| 2015-04-30 | $41.64 | $55.13 | 725,100 | — | — |
| 2015-04-29 | $41.89 | $55.46 | 573,200 | — | — |
| 2015-04-28 | $41.96 | $55.55 | 558,700 | — | — |
| 2015-04-27 | $41.43 | $54.85 | 773,200 | — | — |
| 2015-04-24 | $41.62 | $55.10 | 492,100 | — | — |
| 2015-04-23 | $41.65 | $55.14 | 595,200 | — | — |
| 2015-04-22 | $41.36 | $54.76 | 816,500 | — | — |
| 2015-04-21 | $41.21 | $54.56 | 775,800 | — | — |
| 2015-04-20 | $41.90 | $55.47 | 862,600 | — | — |
| 2015-04-17 | $41.84 | $55.39 | 931,500 | — | — |
| 2015-04-16 | $42.24 | $55.92 | 1,039,800 | — | — |
| 2015-04-15 | $42.40 | $56.14 | 1,174,700 | — | — |
| 2015-04-14 | $41.65 | $55.14 | 1,134,700 | — | — |
| 2015-04-13 | $41.51 | $54.96 | 635,400 | — | — |
| 2015-04-10 | $41.17 | $54.51 | 556,600 | — | — |
| 2015-04-09 | $41.44 | $54.86 | 791,400 | — | — |
| 2015-04-08 | $41.52 | $54.97 | 799,100 | — | — |
| 2015-04-07 | $41.34 | $54.73 | 804,700 | — | — |
| 2015-04-06 | $41.53 | $54.98 | 998,300 | — | — |
| 2015-04-02 | $41.15 | $54.48 | 1,088,500 | — | — |
| 2015-04-01 | $40.43 | $53.53 | 1,337,800 | — | — |
| 2015-03-31 | $40.83 | $54.06 | 1,116,100 | — | — |
| 2015-03-30 | $40.76 | $53.96 | 535,900 | — | — |
| 2015-03-27 | $40.19 | $53.21 | 850,500 | — | — |
| 2015-03-26 | $40.40 | $53.49 | 1,210,700 | — | — |
| 2015-03-25 | $40.26 | $53.30 | 824,400 | — | — |
| 2015-03-24 | $40.61 | $53.77 | 751,800 | — | — |
| 2015-03-23 | $41.00 | $54.28 | 702,600 | — | — |
| 2015-03-20 | $41.05 | $54.35 | 1,267,100 | — | — |
| 2015-03-19 | $40.85 | $54.08 | 1,287,900 | — | — |
| 2015-03-18 | $41.03 | $54.32 | 872,900 | — | — |
| 2015-03-17 | $40.55 | $53.69 | 932,200 | — | — |
| 2015-03-16 | $40.43 | $53.53 | 1,286,500 | — | — |
| 2015-03-13 | $39.93 | $52.86 | 806,600 | — | — |
| 2015-03-12 | $40.48 | $53.59 | 769,800 | — | — |
| 2015-03-11 | $39.69 | $52.55 | 2,174,000 | — | — |
| 2015-03-10 | $39.45 | $52.23 | 1,137,000 | — | — |
| 2015-03-09 | $40.62 | $53.78 | 1,201,400 | — | — |
| 2015-03-06 | $40.48 | $53.59 | 978,500 | — | — |
| 2015-03-05 | $40.69 | $53.87 | 565,500 | — | — |
| 2015-03-04 | $40.66 | $53.83 | 963,100 | — | — |
| 2015-03-03 | $41.00 | $54.28 | 1,454,400 | — | — |
| 2015-03-02 | $40.59 | $53.74 | 1,540,900 | — | — |
| 2015-02-27 | $41.01 | $54.29 | 1,031,500 | — | — |
| 2015-02-26 | $41.21 | $54.56 | 1,297,000 | — | — |
| 2015-02-25 | $41.75 | $55.19 | 992,100 | — | — |
| 2015-02-24 | $42.42 | $56.08 | 686,300 | — | — |
| 2015-02-23 | $42.09 | $55.64 | 734,800 | — | — |
| 2015-02-20 | $42.35 | $55.98 | 1,003,000 | — | — |
| 2015-02-19 | $42.38 | $56.02 | 723,100 | — | — |
| 2015-02-18 | $42.15 | $55.72 | 663,600 | — | — |
| 2015-02-17 | $42.53 | $56.22 | 1,119,900 | — | — |
| 2015-02-13 | $42.34 | $55.97 | 844,200 | — | — |
| 2015-02-12 | $41.92 | $55.42 | 814,400 | — | — |
| 2015-02-11 | $41.47 | $54.82 | 964,900 | — | — |
| 2015-02-10 | $41.51 | $54.87 | 890,000 | — | — |
| 2015-02-09 | $41.23 | $54.50 | 1,151,600 | — | — |
| 2015-02-06 | $40.74 | $53.86 | 946,800 | — | — |
| 2015-02-05 | $40.73 | $53.84 | 914,000 | — | — |
| 2015-02-04 | $40.40 | $53.41 | 1,565,500 | — | — |
| 2015-02-03 | $40.31 | $53.29 | 2,234,500 | — | — |
| 2015-02-02 | $39.16 | $51.77 | 1,667,900 | — | — |
| 2015-01-30 | $38.26 | $50.58 | 1,299,700 | — | — |
| 2015-01-29 | $38.68 | $51.13 | 1,212,200 | — | — |
| 2015-01-28 | $38.46 | $50.84 | 1,451,800 | — | — |
| 2015-01-27 | $39.43 | $52.12 | 1,130,200 | — | — |
| 2015-01-26 | $39.54 | $52.27 | 1,239,200 | — | — |
| 2015-01-23 | $39.44 | $52.14 | 954,900 | — | — |
| 2015-01-22 | $39.85 | $52.68 | 2,484,400 | — | — |
| 2015-01-21 | $39.22 | $51.85 | 1,427,600 | — | — |
| 2015-01-20 | $39.35 | $52.02 | 1,484,900 | — | — |
| 2015-01-16 | $39.31 | $51.97 | 1,059,500 | — | — |
| 2015-01-15 | $38.81 | $51.30 | 1,526,900 | — | — |
| 2015-01-14 | $39.26 | $51.90 | 1,128,700 | — | — |
| 2015-01-13 | $39.65 | $52.42 | 1,720,900 | — | — |
| 2015-01-12 | $39.67 | $52.44 | 685,200 | — | — |
| 2015-01-09 | $40.05 | $52.94 | 936,300 | — | — |
| 2015-01-08 | $40.66 | $53.75 | 1,011,600 | — | — |
| 2015-01-07 | $40.02 | $52.90 | 936,200 | — | — |
| 2015-01-06 | $40.02 | $52.90 | 1,064,400 | — | — |
| 2015-01-05 | $40.74 | $53.86 | 820,000 | — | — |
| 2015-01-02 | $41.74 | $55.18 | 868,000 | — | — |