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 2026-08-27
- 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 | $42.02 | $99.04 | 469,522 | — | — |
| 2015-12-30 | $42.54 | $100.27 | 398,880 | — | — |
| 2015-12-29 | $43.11 | $101.61 | 469,682 | — | — |
| 2015-12-28 | $42.77 | $100.81 | 443,046 | — | — |
| 2015-12-24 | $42.81 | $100.90 | 276,893 | — | — |
| 2015-12-23 | $42.87 | $101.04 | 774,868 | — | — |
| 2015-12-22 | $42.25 | $99.58 | 760,485 | — | — |
| 2015-12-21 | $42.34 | $99.80 | 951,890 | — | — |
| 2015-12-18 | $42.14 | $99.32 | 3,197,228 | — | — |
| 2015-12-17 | $43.28 | $102.01 | 842,791 | — | — |
| 2015-12-16 | $44.02 | $103.76 | 1,634,461 | — | — |
| 2015-12-15 | $42.89 | $101.09 | 1,164,295 | — | — |
| 2015-12-14 | $43.08 | $101.54 | 820,851 | — | — |
| 2015-12-11 | $43.29 | $102.03 | 953,171 | — | — |
| 2015-12-10 | $43.59 | $101.99 | 813,086 | — | — |
| 2015-12-09 | $43.97 | $102.88 | 963,055 | — | — |
| 2015-12-08 | $45.23 | $105.82 | 840,274 | — | — |
| 2015-12-07 | $45.73 | $106.99 | 565,563 | — | — |
| 2015-12-04 | $46.11 | $107.88 | 744,538 | — | — |
| 2015-12-03 | $45.46 | $106.36 | 1,196,743 | — | — |
| 2015-12-02 | $46.17 | $108.02 | 667,693 | — | — |
| 2015-12-01 | $46.72 | $109.31 | 428,226 | — | — |
| 2015-11-30 | $46.60 | $109.03 | 1,117,270 | — | — |
| 2015-11-27 | $47.15 | $110.32 | 249,354 | — | — |
| 2015-11-25 | $47.07 | $110.13 | 724,389 | — | — |
| 2015-11-24 | $46.76 | $109.40 | 1,035,006 | — | — |
| 2015-11-23 | $46.25 | $108.21 | 1,005,538 | — | — |
| 2015-11-20 | $45.62 | $106.74 | 688,693 | — | — |
| 2015-11-19 | $44.95 | $105.17 | 730,857 | — | — |
| 2015-11-18 | $45.05 | $105.40 | 1,184,571 | — | — |
| 2015-11-17 | $44.39 | $103.86 | 794,818 | — | — |
| 2015-11-16 | $44.68 | $104.54 | 558,370 | — | — |
| 2015-11-13 | $44.10 | $103.18 | 639,225 | — | — |
| 2015-11-12 | $45.13 | $105.59 | 779,890 | — | — |
| 2015-11-11 | $46.09 | $107.84 | 548,876 | — | — |
| 2015-11-10 | $46.04 | $107.72 | 637,821 | — | — |
| 2015-11-09 | $45.65 | $106.81 | 671,912 | — | — |
| 2015-11-06 | $46.26 | $108.23 | 951,178 | — | — |
| 2015-11-05 | $46.32 | $108.38 | 806,563 | — | — |
| 2015-11-04 | $46.07 | $107.79 | 762,409 | — | — |
| 2015-11-03 | $46.21 | $108.12 | 740,278 | — | — |
| 2015-11-02 | $45.85 | $107.28 | 815,182 | — | — |
| 2015-10-30 | $45.03 | $105.36 | 2,820,295 | — | — |
| 2015-10-29 | $44.64 | $104.44 | 903,436 | — | — |
| 2015-10-28 | $45.00 | $105.29 | 695,004 | — | — |
| 2015-10-27 | $44.39 | $103.86 | 603,822 | — | — |
| 2015-10-26 | $44.74 | $104.68 | 671,221 | — | — |
| 2015-10-23 | $44.15 | $103.30 | 1,191,134 | — | — |
| 2015-10-22 | $44.31 | $103.67 | 883,028 | — | — |
| 2015-10-21 | $43.34 | $101.40 | 699,632 | — | — |
| 2015-10-20 | $43.86 | $102.62 | 543,112 | — | — |
| 2015-10-19 | $43.75 | $102.36 | 607,801 | — | — |
| 2015-10-16 | $43.84 | $102.57 | 809,547 | — | — |
| 2015-10-15 | $43.42 | $101.59 | 635,963 | — | — |
| 2015-10-14 | $42.93 | $100.44 | 555,564 | — | — |
| 2015-10-13 | $43.37 | $101.47 | 663,499 | — | — |
| 2015-10-12 | $44.30 | $103.65 | 776,816 | — | — |
| 2015-10-09 | $43.79 | $102.46 | 901,252 | — | — |
| 2015-10-08 | $43.87 | $102.64 | 764,928 | — | — |
| 2015-10-07 | $43.42 | $101.59 | 1,275,449 | — | — |
| 2015-10-06 | $42.57 | $99.60 | 994,927 | — | — |
| 2015-10-05 | $42.68 | $99.86 | 1,804,788 | — | — |
| 2015-10-02 | $42.14 | $98.60 | 997,921 | — | — |
| 2015-10-01 | $41.65 | $97.45 | 1,321,488 | — | — |
| 2015-09-30 | $41.25 | $96.51 | 963,359 | — | — |
| 2015-09-29 | $40.68 | $95.18 | 975,867 | — | — |
| 2015-09-28 | $40.72 | $95.27 | 1,186,167 | — | — |
| 2015-09-25 | $41.70 | $97.57 | 1,070,648 | — | — |
| 2015-09-24 | $41.18 | $96.35 | 2,068,047 | — | — |
| 2015-09-23 | $42.48 | $99.39 | 722,316 | — | — |
| 2015-09-22 | $42.72 | $99.95 | 830,962 | — | — |
| 2015-09-21 | $43.63 | $102.08 | 510,838 | — | — |
| 2015-09-18 | $43.53 | $101.85 | 1,915,702 | — | — |
| 2015-09-17 | $44.26 | $103.56 | 814,094 | — | — |
| 2015-09-16 | $44.08 | $103.13 | 939,591 | — | — |
| 2015-09-15 | $44.04 | $103.04 | 1,437,924 | — | — |
| 2015-09-14 | $43.80 | $102.48 | 858,083 | — | — |
| 2015-09-11 | $44.06 | $103.09 | 1,067,348 | — | — |
| 2015-09-10 | $44.22 | $102.71 | 1,153,124 | — | — |
| 2015-09-09 | $43.94 | $102.06 | 1,258,811 | — | — |
| 2015-09-08 | $44.18 | $102.62 | 1,180,846 | — | — |
| 2015-09-04 | $42.95 | $99.76 | 1,646,252 | — | — |
| 2015-09-03 | $43.86 | $101.88 | 997,251 | — | — |
| 2015-09-02 | $43.92 | $102.02 | 1,068,125 | — | — |
| 2015-09-01 | $43.24 | $100.44 | 952,290 | — | — |
| 2015-08-31 | $44.42 | $103.18 | 1,138,174 | — | — |
| 2015-08-28 | $44.14 | $102.53 | 965,229 | — | — |
| 2015-08-27 | $43.75 | $101.62 | 2,182,144 | — | — |
| 2015-08-26 | $43.66 | $101.41 | 2,817,544 | — | — |
| 2015-08-25 | $44.02 | $102.25 | 1,494,083 | — | — |
| 2015-08-24 | $45.32 | $105.27 | 2,176,679 | — | — |
| 2015-08-21 | $47.08 | $109.36 | 3,510,547 | — | — |
| 2015-08-20 | $48.05 | $111.61 | 933,790 | — | — |
| 2015-08-19 | $49.42 | $114.79 | 1,006,145 | — | — |
| 2015-08-18 | $49.19 | $114.26 | 697,528 | — | — |
| 2015-08-17 | $48.69 | $113.10 | 618,018 | — | — |
| 2015-08-14 | $48.59 | $112.86 | 609,945 | — | — |
| 2015-08-13 | $48.10 | $111.73 | 691,390 | — | — |
| 2015-08-12 | $47.73 | $110.87 | 1,226,972 | — | — |
| 2015-08-11 | $47.69 | $110.77 | 1,203,100 | — | — |
| 2015-08-10 | $48.04 | $111.59 | 743,797 | — | — |
| 2015-08-07 | $47.51 | $110.35 | 725,374 | — | — |
| 2015-08-06 | $47.33 | $109.94 | 699,507 | — | — |
| 2015-08-05 | $47.96 | $111.40 | 882,366 | — | — |
| 2015-08-04 | $47.67 | $110.73 | 911,353 | — | — |
| 2015-08-03 | $47.96 | $111.40 | 1,253,798 | — | — |
| 2015-07-31 | $47.81 | $111.05 | 3,180,840 | — | — |
| 2015-07-30 | $50.22 | $116.65 | 849,900 | — | — |
| 2015-07-29 | $49.79 | $115.65 | 703,128 | — | — |
| 2015-07-28 | $49.47 | $114.91 | 1,519,971 | — | — |
| 2015-07-27 | $48.78 | $113.30 | 967,742 | — | — |
| 2015-07-24 | $49.66 | $115.35 | 826,596 | — | — |
| 2015-07-23 | $50.38 | $117.02 | 543,855 | — | — |
| 2015-07-22 | $50.80 | $118.00 | 575,857 | — | — |
| 2015-07-21 | $50.31 | $116.86 | 528,317 | — | — |
| 2015-07-20 | $50.63 | $117.60 | 538,926 | — | — |
| 2015-07-17 | $50.64 | $117.63 | 499,041 | — | — |
| 2015-07-16 | $51.00 | $118.46 | 763,138 | — | — |
| 2015-07-15 | $50.97 | $118.39 | 846,028 | — | — |
| 2015-07-14 | $50.80 | $118.00 | 486,218 | — | — |
| 2015-07-13 | $50.75 | $117.88 | 727,793 | — | — |
| 2015-07-10 | $50.02 | $116.19 | 753,150 | — | — |
| 2015-07-09 | $49.17 | $114.21 | 902,452 | — | — |
| 2015-07-08 | $48.64 | $112.98 | 497,780 | — | — |
| 2015-07-07 | $49.46 | $114.88 | 885,243 | — | — |
| 2015-07-06 | $49.18 | $114.23 | 861,265 | — | — |
| 2015-07-02 | $49.20 | $114.28 | 619,170 | — | — |
| 2015-07-01 | $49.44 | $114.84 | 1,466,663 | — | — |
| 2015-06-30 | $48.68 | $113.07 | 925,881 | — | — |
| 2015-06-29 | $48.78 | $113.30 | 870,718 | — | — |
| 2015-06-26 | $49.72 | $115.49 | 1,739,078 | — | — |
| 2015-06-25 | $49.21 | $114.30 | 619,335 | — | — |
| 2015-06-24 | $49.21 | $114.30 | 766,166 | — | — |
| 2015-06-23 | $49.43 | $114.81 | 672,746 | — | — |
| 2015-06-22 | $49.52 | $115.02 | 627,998 | — | — |
| 2015-06-19 | $49.09 | $114.02 | 1,452,408 | — | — |
| 2015-06-18 | $48.98 | $113.77 | 1,214,550 | — | — |
| 2015-06-17 | $48.46 | $112.56 | 1,148,265 | — | — |
| 2015-06-16 | $48.22 | $112.00 | 1,083,726 | — | — |
| 2015-06-15 | $48.19 | $111.93 | 722,240 | — | — |
| 2015-06-12 | $48.88 | $113.54 | 1,041,371 | — | — |
| 2015-06-11 | $49.25 | $114.40 | 2,462,158 | — | — |
| 2015-06-10 | $49.27 | $113.72 | 1,478,641 | — | — |
| 2015-06-09 | $48.00 | $110.79 | 820,102 | — | — |
| 2015-06-08 | $48.13 | $111.09 | 1,002,834 | — | — |
| 2015-06-05 | $48.07 | $110.95 | 915,921 | — | — |
| 2015-06-04 | $47.74 | $110.19 | 905,656 | — | — |
| 2015-06-03 | $47.50 | $109.64 | 557,082 | — | — |
| 2015-06-02 | $47.39 | $109.38 | 552,101 | — | — |
| 2015-06-01 | $47.31 | $109.20 | 525,900 | — | — |
| 2015-05-29 | $47.28 | $109.13 | 692,185 | — | — |
| 2015-05-28 | $47.57 | $109.80 | 1,403,804 | — | — |
| 2015-05-27 | $47.30 | $109.18 | 613,943 | — | — |
| 2015-05-26 | $46.87 | $108.18 | 488,996 | — | — |
| 2015-05-22 | $47.23 | $109.01 | 436,978 | — | — |
| 2015-05-21 | $47.51 | $109.66 | 433,654 | — | — |
| 2015-05-20 | $47.59 | $109.85 | 738,346 | — | — |
| 2015-05-19 | $47.69 | $110.08 | 712,612 | — | — |
| 2015-05-18 | $47.34 | $109.27 | 767,952 | — | — |
| 2015-05-15 | $47.13 | $108.78 | 2,198,823 | — | — |
| 2015-05-14 | $47.32 | $109.22 | 917,601 | — | — |
| 2015-05-13 | $46.20 | $106.64 | 930,059 | — | — |
| 2015-05-12 | $46.35 | $106.98 | 728,925 | — | — |
| 2015-05-11 | $46.79 | $108.00 | 1,318,655 | — | — |
| 2015-05-08 | $46.54 | $107.42 | 866,789 | — | — |
| 2015-05-07 | $46.28 | $106.82 | 1,010,024 | — | — |
| 2015-05-06 | $45.51 | $105.04 | 1,335,982 | — | — |
| 2015-05-05 | $45.70 | $105.48 | 974,582 | — | — |
| 2015-05-04 | $46.17 | $106.57 | 1,420,865 | — | — |
| 2015-05-01 | $45.90 | $105.94 | 2,476,414 | — | — |
| 2015-04-30 | $42.47 | $98.03 | 1,579,590 | — | — |
| 2015-04-29 | $43.23 | $99.78 | 564,706 | — | — |
| 2015-04-28 | $43.96 | $101.47 | 892,487 | — | — |
| 2015-04-27 | $43.72 | $100.91 | 526,788 | — | — |
| 2015-04-24 | $44.31 | $102.27 | 666,184 | — | — |
| 2015-04-23 | $44.10 | $101.79 | 583,598 | — | — |
| 2015-04-22 | $44.32 | $102.30 | 580,139 | — | — |
| 2015-04-21 | $44.32 | $102.30 | 904,098 | — | — |
| 2015-04-20 | $44.35 | $102.37 | 778,756 | — | — |
| 2015-04-17 | $43.53 | $100.47 | 830,629 | — | — |
| 2015-04-16 | $44.41 | $102.51 | 664,984 | — | — |
| 2015-04-15 | $45.15 | $104.21 | 647,999 | — | — |
| 2015-04-14 | $45.23 | $104.40 | 645,019 | — | — |
| 2015-04-13 | $44.89 | $103.61 | 769,118 | — | — |
| 2015-04-10 | $45.27 | $104.49 | 710,056 | — | — |
| 2015-04-09 | $45.60 | $105.25 | 862,952 | — | — |
| 2015-04-08 | $45.97 | $106.11 | 772,972 | — | — |
| 2015-04-07 | $45.70 | $105.48 | 650,027 | — | — |
| 2015-04-06 | $45.81 | $105.74 | 1,009,756 | — | — |
| 2015-04-02 | $45.93 | $106.01 | 585,043 | — | — |
| 2015-04-01 | $45.62 | $105.30 | 803,640 | — | — |
| 2015-03-31 | $46.09 | $106.38 | 742,007 | — | — |
| 2015-03-30 | $45.99 | $106.15 | 636,730 | — | — |
| 2015-03-27 | $45.36 | $104.70 | 520,669 | — | — |
| 2015-03-26 | $44.96 | $103.77 | 577,548 | — | — |
| 2015-03-25 | $45.61 | $105.28 | 957,577 | — | — |
| 2015-03-24 | $46.28 | $106.82 | 947,282 | — | — |
| 2015-03-23 | $46.30 | $106.87 | 903,371 | — | — |
| 2015-03-20 | $46.42 | $107.14 | 4,006,486 | — | — |
| 2015-03-19 | $46.10 | $106.41 | 880,104 | — | — |
| 2015-03-18 | $46.10 | $106.41 | 839,411 | — | — |
| 2015-03-17 | $45.68 | $105.44 | 801,361 | — | — |
| 2015-03-16 | $45.82 | $105.76 | 1,127,419 | — | — |
| 2015-03-13 | $45.47 | $104.95 | 2,238,379 | — | — |
| 2015-03-12 | $44.06 | $101.70 | 2,254,155 | — | — |
| 2015-03-11 | $44.03 | $101.63 | 619,576 | — | — |
| 2015-03-10 | $44.47 | $101.93 | 838,248 | — | — |
| 2015-03-09 | $45.06 | $103.28 | 1,320,029 | — | — |
| 2015-03-06 | $44.93 | $102.98 | 844,397 | — | — |
| 2015-03-05 | $45.74 | $104.84 | 792,564 | — | — |
| 2015-03-04 | $45.37 | $103.99 | 997,409 | — | — |
| 2015-03-03 | $45.75 | $104.86 | 1,154,439 | — | — |
| 2015-03-02 | $45.82 | $105.02 | 951,302 | — | — |
| 2015-02-27 | $45.05 | $103.26 | 901,029 | — | — |
| 2015-02-26 | $45.08 | $103.33 | 569,260 | — | — |
| 2015-02-25 | $45.21 | $103.62 | 612,379 | — | — |
| 2015-02-24 | $45.30 | $103.83 | 764,411 | — | — |
| 2015-02-23 | $45.05 | $103.26 | 724,761 | — | — |
| 2015-02-20 | $44.78 | $102.64 | 593,541 | — | — |
| 2015-02-19 | $44.33 | $101.61 | 871,804 | — | — |
| 2015-02-18 | $44.65 | $102.34 | 848,089 | — | — |
| 2015-02-17 | $44.66 | $102.36 | 1,139,067 | — | — |
| 2015-02-13 | $44.90 | $102.91 | 559,642 | — | — |
| 2015-02-12 | $44.73 | $102.52 | 1,002,923 | — | — |
| 2015-02-11 | $43.82 | $100.44 | 846,533 | — | — |
| 2015-02-10 | $43.95 | $100.74 | 881,348 | — | — |
| 2015-02-09 | $43.60 | $99.93 | 983,414 | — | — |
| 2015-02-06 | $43.56 | $99.84 | 1,359,775 | — | — |
| 2015-02-05 | $43.66 | $100.07 | 863,939 | — | — |
| 2015-02-04 | $43.80 | $100.39 | 1,138,032 | — | — |
| 2015-02-03 | $43.53 | $99.77 | 2,119,894 | — | — |
| 2015-02-02 | $42.98 | $98.51 | 1,567,634 | — | — |
| 2015-01-30 | $42.63 | $97.71 | 4,157,674 | — | — |
| 2015-01-29 | $45.07 | $103.30 | 1,593,651 | — | — |
| 2015-01-28 | $44.49 | $101.97 | 1,483,135 | — | — |
| 2015-01-27 | $44.69 | $102.43 | 1,154,566 | — | — |
| 2015-01-26 | $44.72 | $102.50 | 1,520,150 | — | — |
| 2015-01-23 | $44.46 | $101.91 | 860,548 | — | — |
| 2015-01-22 | $44.49 | $101.97 | 1,317,997 | — | — |
| 2015-01-21 | $43.95 | $100.74 | 892,419 | — | — |
| 2015-01-20 | $44.13 | $101.15 | 1,101,858 | — | — |
| 2015-01-16 | $44.35 | $101.65 | 907,760 | — | — |
| 2015-01-15 | $43.83 | $100.46 | 1,127,340 | — | — |
| 2015-01-14 | $44.35 | $101.65 | 1,614,565 | — | — |
| 2015-01-13 | $44.57 | $102.16 | 3,050,508 | — | — |
| 2015-01-12 | $44.40 | $101.77 | 1,487,385 | — | — |
| 2015-01-09 | $43.92 | $100.67 | 1,159,585 | — | — |
| 2015-01-08 | $43.92 | $100.67 | 2,872,842 | — | — |
| 2015-01-07 | $42.72 | $97.92 | 1,099,360 | — | — |
| 2015-01-06 | $41.81 | $95.83 | 1,677,760 | — | — |
| 2015-01-05 | $41.68 | $95.53 | 980,609 | — | — |
| 2015-01-02 | $42.16 | $96.63 | 882,210 | — | — |