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 | $46.56 | $168.95 | 1,669,446 | — | — |
| 2015-12-30 | $46.98 | $170.50 | 1,592,020 | — | — |
| 2015-12-29 | $47.21 | $171.33 | 2,406,625 | — | — |
| 2015-12-28 | $46.80 | $169.85 | 2,828,846 | — | — |
| 2015-12-24 | $46.53 | $168.85 | 3,063,856 | — | — |
| 2015-12-23 | $46.47 | $168.64 | 7,040,545 | — | — |
| 2015-12-22 | $46.64 | $169.26 | 3,710,371 | — | — |
| 2015-12-21 | $45.74 | $165.98 | 3,969,019 | — | — |
| 2015-12-18 | $45.20 | $164.04 | 8,963,597 | — | — |
| 2015-12-17 | $46.34 | $168.15 | 5,104,046 | — | — |
| 2015-12-16 | $48.06 | $174.41 | 3,722,348 | — | — |
| 2015-12-15 | $46.85 | $170.02 | 2,782,306 | — | — |
| 2015-12-14 | $46.27 | $167.91 | 4,346,276 | — | — |
| 2015-12-11 | $46.56 | $168.95 | 2,025,902 | — | — |
| 2015-12-10 | $47.38 | $171.95 | 1,688,567 | — | — |
| 2015-12-09 | $46.91 | $170.23 | 2,179,284 | — | — |
| 2015-12-08 | $47.69 | $173.06 | 2,454,846 | — | — |
| 2015-12-07 | $48.99 | $177.79 | 1,589,919 | — | — |
| 2015-12-04 | $48.92 | $177.52 | 1,618,809 | — | — |
| 2015-12-03 | $47.68 | $173.03 | 1,978,416 | — | — |
| 2015-12-02 | $48.83 | $177.20 | 2,268,686 | — | — |
| 2015-12-01 | $49.79 | $180.69 | 1,860,544 | — | — |
| 2015-11-30 | $48.75 | $176.89 | 1,859,598 | — | — |
| 2015-11-27 | $49.46 | $179.48 | 822,169 | — | — |
| 2015-11-25 | $49.43 | $179.38 | 1,322,026 | — | — |
| 2015-11-24 | $49.15 | $178.38 | 2,250,512 | — | — |
| 2015-11-23 | $48.57 | $176.27 | 1,727,963 | — | — |
| 2015-11-20 | $48.54 | $176.13 | 1,312,256 | — | — |
| 2015-11-19 | $48.16 | $174.75 | 1,324,442 | — | — |
| 2015-11-18 | $48.12 | $174.61 | 1,925,468 | — | — |
| 2015-11-17 | $47.15 | $171.09 | 2,437,932 | — | — |
| 2015-11-16 | $47.23 | $171.40 | 2,728,202 | — | — |
| 2015-11-13 | $46.02 | $167.01 | 1,612,611 | — | — |
| 2015-11-12 | $46.36 | $168.22 | 2,062,041 | — | — |
| 2015-11-11 | $47.63 | $172.85 | 2,271,523 | — | — |
| 2015-11-10 | $47.02 | $170.64 | 3,583,253 | — | — |
| 2015-11-09 | $45.50 | $165.11 | 3,238,144 | — | — |
| 2015-11-06 | $46.18 | $167.60 | 3,823,517 | — | — |
| 2015-11-05 | $46.71 | $169.50 | 5,032,397 | — | — |
| 2015-11-04 | $47.57 | $172.65 | 3,035,911 | — | — |
| 2015-11-03 | $47.97 | $174.10 | 2,052,586 | — | — |
| 2015-11-02 | $47.92 | $173.89 | 1,858,442 | — | — |
| 2015-10-30 | $47.66 | $172.96 | 2,304,406 | — | — |
| 2015-10-29 | $46.89 | $170.16 | 3,325,236 | — | — |
| 2015-10-28 | $48.73 | $176.82 | 2,454,846 | — | — |
| 2015-10-27 | $48.11 | $174.58 | 2,489,830 | — | — |
| 2015-10-26 | $49.15 | $178.38 | 3,373,982 | — | — |
| 2015-10-23 | $49.61 | $180.04 | 2,924,447 | — | — |
| 2015-10-22 | $49.35 | $179.07 | 3,240,245 | — | — |
| 2015-10-21 | $49.58 | $179.93 | 2,616,842 | — | — |
| 2015-10-20 | $49.33 | $179.00 | 2,241,687 | — | — |
| 2015-10-19 | $48.04 | $174.20 | 1,966,965 | — | — |
| 2015-10-16 | $47.65 | $172.78 | 1,396,511 | — | — |
| 2015-10-15 | $47.39 | $171.85 | 2,952,497 | — | — |
| 2015-10-14 | $46.75 | $169.51 | 3,758,277 | — | — |
| 2015-10-13 | $48.36 | $175.34 | 2,642,371 | — | — |
| 2015-10-12 | $48.73 | $176.68 | 1,465,953 | — | — |
| 2015-10-09 | $48.86 | $177.17 | 2,474,491 | — | — |
| 2015-10-08 | $48.61 | $176.27 | 1,755,277 | — | — |
| 2015-10-07 | $48.06 | $174.27 | 2,232,967 | — | — |
| 2015-10-06 | $46.72 | $169.40 | 2,130,117 | — | — |
| 2015-10-05 | $47.98 | $173.99 | 2,201,346 | — | — |
| 2015-10-02 | $46.72 | $169.40 | 3,167,231 | — | — |
| 2015-10-01 | $46.48 | $168.54 | 2,564,314 | — | — |
| 2015-09-30 | $45.81 | $166.12 | 3,414,849 | — | — |
| 2015-09-29 | $44.74 | $162.22 | 4,756,415 | — | — |
| 2015-09-28 | $45.31 | $164.29 | 4,008,941 | — | — |
| 2015-09-25 | $48.03 | $174.17 | 2,040,084 | — | — |
| 2015-09-24 | $47.71 | $172.99 | 2,900,704 | — | — |
| 2015-09-23 | $47.40 | $171.89 | 2,800,691 | — | — |
| 2015-09-22 | $47.07 | $170.68 | 5,606,634 | — | — |
| 2015-09-21 | $49.11 | $178.07 | 5,877,364 | — | — |
| 2015-09-18 | $49.26 | $178.62 | 5,830,403 | — | — |
| 2015-09-17 | $50.43 | $182.86 | 3,133,718 | — | — |
| 2015-09-16 | $49.78 | $180.52 | 2,372,167 | — | — |
| 2015-09-15 | $49.84 | $180.72 | 2,965,839 | — | — |
| 2015-09-14 | $49.83 | $180.69 | 3,037,277 | — | — |
| 2015-09-11 | $49.73 | $180.31 | 2,573,349 | — | — |
| 2015-09-10 | $48.75 | $176.79 | 2,903,646 | — | — |
| 2015-09-09 | $49.16 | $178.27 | 2,733,980 | — | — |
| 2015-09-08 | $49.81 | $180.62 | 2,603,395 | — | — |
| 2015-09-04 | $47.98 | $173.99 | 1,671,127 | — | — |
| 2015-09-03 | $49.15 | $178.24 | 2,213,322 | — | — |
| 2015-09-02 | $48.56 | $176.06 | 2,143,460 | — | — |
| 2015-09-01 | $47.05 | $170.61 | 2,518,300 | — | — |
| 2015-08-31 | $48.45 | $175.68 | 2,722,004 | — | — |
| 2015-08-28 | $48.00 | $174.06 | 4,103,491 | — | — |
| 2015-08-27 | $48.84 | $177.10 | 3,392,156 | — | — |
| 2015-08-26 | $47.31 | $171.54 | 4,082,165 | — | — |
| 2015-08-25 | $45.86 | $166.30 | 4,359,408 | — | — |
| 2015-08-24 | $47.67 | $172.85 | 5,225,595 | — | — |
| 2015-08-21 | $50.88 | $184.49 | 3,758,802 | — | — |
| 2015-08-20 | $51.72 | $187.52 | 2,928,439 | — | — |
| 2015-08-19 | $52.34 | $189.80 | 4,374,326 | — | — |
| 2015-08-18 | $52.91 | $191.87 | 5,306,594 | — | — |
| 2015-08-17 | $51.34 | $186.18 | 2,993,784 | — | — |
| 2015-08-14 | $50.01 | $181.34 | 1,620,490 | — | — |
| 2015-08-13 | $49.91 | $180.96 | 1,588,658 | — | — |
| 2015-08-12 | $49.24 | $178.55 | 1,558,192 | — | — |
| 2015-08-11 | $48.97 | $177.58 | 1,679,217 | — | — |
| 2015-08-10 | $48.52 | $175.93 | 1,524,679 | — | — |
| 2015-08-07 | $47.52 | $172.30 | 1,575,736 | — | — |
| 2015-08-06 | $47.64 | $172.75 | 2,080,741 | — | — |
| 2015-08-05 | $47.96 | $173.92 | 3,076,043 | — | — |
| 2015-08-04 | $48.83 | $177.06 | 4,081,114 | — | — |
| 2015-08-03 | $49.99 | $181.28 | 1,747,083 | — | — |
| 2015-07-31 | $50.49 | $183.07 | 3,694,193 | — | — |
| 2015-07-30 | $49.67 | $180.10 | 2,055,528 | — | — |
| 2015-07-29 | $49.13 | $178.13 | 1,784,063 | — | — |
| 2015-07-28 | $48.55 | $176.03 | 2,246,099 | — | — |
| 2015-07-27 | $48.13 | $174.51 | 2,445,601 | — | — |
| 2015-07-24 | $48.14 | $174.54 | 3,755,335 | — | — |
| 2015-07-23 | $49.94 | $181.07 | 2,368,385 | — | — |
| 2015-07-22 | $50.63 | $183.59 | 2,954,598 | — | — |
| 2015-07-21 | $49.49 | $179.45 | 1,822,408 | — | — |
| 2015-07-20 | $49.26 | $178.62 | 2,832,312 | — | — |
| 2015-07-17 | $49.92 | $181.00 | 1,967,806 | — | — |
| 2015-07-16 | $50.34 | $182.52 | 3,310,633 | — | — |
| 2015-07-15 | $50.78 | $184.14 | 2,897,237 | — | — |
| 2015-07-14 | $51.14 | $185.45 | 3,491,855 | — | — |
| 2015-07-13 | $50.84 | $184.35 | 2,444,550 | — | — |
| 2015-07-10 | $50.73 | $183.97 | 2,490,670 | — | — |
| 2015-07-09 | $50.18 | $181.97 | 3,472,839 | — | — |
| 2015-07-08 | $49.87 | $180.83 | 3,661,100 | — | — |
| 2015-07-07 | $50.23 | $182.14 | 5,010,230 | — | — |
| 2015-07-06 | $48.48 | $175.79 | 2,913,206 | — | — |
| 2015-07-02 | $48.74 | $176.58 | 2,272,679 | — | — |
| 2015-07-01 | $48.63 | $176.20 | 2,560,847 | — | — |
| 2015-06-30 | $48.58 | $176.03 | 3,308,427 | — | — |
| 2015-06-29 | $48.38 | $175.31 | 3,151,368 | — | — |
| 2015-06-26 | $49.48 | $179.27 | 4,265,068 | — | — |
| 2015-06-25 | $48.96 | $177.41 | 4,169,466 | — | — |
| 2015-06-24 | $48.60 | $176.10 | 7,978,275 | — | — |
| 2015-06-23 | $46.64 | $168.99 | 5,231,584 | — | — |
| 2015-06-22 | $47.12 | $170.72 | 3,628,112 | — | — |
| 2015-06-19 | $46.30 | $167.75 | 4,715,023 | — | — |
| 2015-06-18 | $45.03 | $163.17 | 2,487,518 | — | — |
| 2015-06-17 | $44.74 | $162.10 | 2,807,729 | — | — |
| 2015-06-16 | $45.27 | $164.03 | 1,827,031 | — | — |
| 2015-06-15 | $45.51 | $164.89 | 2,555,069 | — | — |
| 2015-06-12 | $45.19 | $163.72 | 1,165,702 | — | — |
| 2015-06-11 | $44.93 | $162.79 | 2,147,977 | — | — |
| 2015-06-10 | $44.90 | $162.68 | 2,241,477 | — | — |
| 2015-06-09 | $44.10 | $159.79 | 1,646,334 | — | — |
| 2015-06-08 | $44.01 | $159.47 | 2,061,096 | — | — |
| 2015-06-05 | $44.46 | $161.10 | 2,059,100 | — | — |
| 2015-06-04 | $44.19 | $160.10 | 3,715,519 | — | — |
| 2015-06-03 | $45.00 | $163.06 | 4,111,581 | — | — |
| 2015-06-02 | $44.79 | $162.27 | 1,707,582 | — | — |
| 2015-06-01 | $44.77 | $162.20 | 2,381,412 | — | — |
| 2015-05-29 | $44.39 | $160.82 | 5,341,998 | — | — |
| 2015-05-28 | $45.23 | $163.89 | 3,184,250 | — | — |
| 2015-05-27 | $44.91 | $162.72 | 3,714,153 | — | — |
| 2015-05-26 | $45.12 | $163.48 | 2,447,072 | — | — |
| 2015-05-22 | $46.19 | $167.37 | 2,577,551 | — | — |
| 2015-05-21 | $46.08 | $166.96 | 1,895,212 | — | — |
| 2015-05-20 | $46.40 | $168.13 | 2,054,897 | — | — |
| 2015-05-19 | $46.33 | $167.86 | 4,028,061 | — | — |
| 2015-05-18 | $46.11 | $167.06 | 3,685,578 | — | — |
| 2015-05-15 | $45.31 | $164.17 | 2,148,502 | — | — |
| 2015-05-14 | $45.00 | $163.06 | 1,669,341 | — | — |
| 2015-05-13 | $44.39 | $160.82 | 1,884,811 | — | — |
| 2015-05-12 | $44.44 | $161.03 | 2,714,019 | — | — |
| 2015-05-11 | $44.45 | $161.06 | 2,731,248 | — | — |
| 2015-05-08 | $45.20 | $163.79 | 4,008,205 | — | — |
| 2015-05-07 | $44.23 | $160.27 | 2,832,312 | — | — |
| 2015-05-06 | $43.11 | $156.20 | 2,999,562 | — | — |
| 2015-05-05 | $43.14 | $156.30 | 3,590,082 | — | — |
| 2015-05-04 | $44.16 | $159.99 | 2,271,313 | — | — |
| 2015-05-01 | $44.57 | $161.48 | 2,859,312 | — | — |
| 2015-04-30 | $43.60 | $157.96 | 4,078,908 | — | — |
| 2015-04-29 | $43.99 | $159.37 | 3,690,306 | — | — |
| 2015-04-28 | $44.27 | $160.41 | 3,179,838 | — | — |
| 2015-04-27 | $44.14 | $159.92 | 2,770,855 | — | — |
| 2015-04-24 | $44.92 | $162.75 | 2,136,001 | — | — |
| 2015-04-23 | $44.47 | $161.13 | 7,637,263 | — | — |
| 2015-04-22 | $46.08 | $166.96 | 5,421,735 | — | — |
| 2015-04-21 | $46.78 | $169.48 | 3,585,775 | — | — |
| 2015-04-20 | $45.91 | $166.34 | 3,969,860 | — | — |
| 2015-04-17 | $46.24 | $167.41 | 4,995,418 | — | — |
| 2015-04-16 | $47.74 | $172.82 | 3,367,573 | — | — |
| 2015-04-15 | $48.96 | $177.26 | 2,457,682 | — | — |
| 2015-04-14 | $48.52 | $175.64 | 2,381,097 | — | — |
| 2015-04-13 | $47.98 | $173.71 | 1,800,977 | — | — |
| 2015-04-10 | $48.07 | $174.02 | 1,450,510 | — | — |
| 2015-04-09 | $48.06 | $173.99 | 2,660,861 | — | — |
| 2015-04-08 | $48.79 | $176.64 | 2,136,841 | — | — |
| 2015-04-07 | $48.30 | $174.85 | 2,995,675 | — | — |
| 2015-04-06 | $49.55 | $179.40 | 4,986,488 | — | — |
| 2015-04-02 | $50.63 | $183.29 | 3,741,573 | — | — |
| 2015-04-01 | $49.35 | $178.68 | 2,812,142 | — | — |
| 2015-03-31 | $49.32 | $178.54 | 3,407,390 | — | — |
| 2015-03-30 | $49.01 | $177.44 | 3,945,487 | — | — |
| 2015-03-27 | $48.00 | $173.78 | 2,282,554 | — | — |
| 2015-03-26 | $47.04 | $170.30 | 2,221,411 | — | — |
| 2015-03-25 | $47.29 | $171.20 | 2,282,449 | — | — |
| 2015-03-24 | $48.01 | $173.82 | 2,979,601 | — | — |
| 2015-03-23 | $47.16 | $170.72 | 3,445,420 | — | — |
| 2015-03-20 | $47.84 | $173.20 | 8,278,631 | — | — |
| 2015-03-19 | $47.26 | $171.09 | 8,202,780 | — | — |
| 2015-03-18 | $47.33 | $171.34 | 5,201,433 | — | — |
| 2015-03-17 | $46.51 | $168.37 | 4,309,716 | — | — |
| 2015-03-16 | $46.94 | $169.92 | 2,045,022 | — | — |
| 2015-03-13 | $46.83 | $169.54 | 2,014,556 | — | — |
| 2015-03-12 | $47.17 | $170.78 | 2,229,816 | — | — |
| 2015-03-11 | $45.88 | $166.10 | 3,825,723 | — | — |
| 2015-03-10 | $45.96 | $166.37 | 1,783,222 | — | — |
| 2015-03-09 | $46.38 | $167.89 | 2,587,742 | — | — |
| 2015-03-06 | $46.28 | $167.55 | 3,516,123 | — | — |
| 2015-03-05 | $47.71 | $172.71 | 2,524,498 | — | — |
| 2015-03-04 | $47.64 | $172.47 | 1,907,293 | — | — |
| 2015-03-03 | $47.07 | $170.41 | 1,976,631 | — | — |
| 2015-03-02 | $47.63 | $172.44 | 3,225,853 | — | — |
| 2015-02-27 | $47.79 | $173.02 | 2,065,823 | — | — |
| 2015-02-26 | $47.68 | $172.61 | 2,432,784 | — | — |
| 2015-02-25 | $48.24 | $174.64 | 2,367,019 | — | — |
| 2015-02-24 | $48.75 | $176.47 | 3,132,248 | — | — |
| 2015-02-23 | $47.40 | $171.61 | 2,651,196 | — | — |
| 2015-02-20 | $47.90 | $173.40 | 3,008,597 | — | — |
| 2015-02-19 | $47.82 | $173.13 | 2,350,630 | — | — |
| 2015-02-18 | $47.73 | $172.78 | 3,539,550 | — | — |
| 2015-02-17 | $47.98 | $173.71 | 2,464,616 | — | — |
| 2015-02-13 | $47.57 | $172.23 | 3,372,616 | — | — |
| 2015-02-12 | $47.84 | $173.20 | 3,139,181 | — | — |
| 2015-02-11 | $46.80 | $169.44 | 3,103,357 | — | — |
| 2015-02-10 | $47.00 | $170.16 | 3,485,761 | — | — |
| 2015-02-09 | $46.11 | $166.92 | 3,431,763 | — | — |
| 2015-02-06 | $45.71 | $165.48 | 6,361,882 | — | — |
| 2015-02-05 | $44.21 | $160.07 | 4,670,164 | — | — |
| 2015-02-04 | $44.23 | $160.14 | 5,517,546 | — | — |
| 2015-02-03 | $43.24 | $156.55 | 3,267,875 | — | — |
| 2015-02-02 | $42.49 | $153.83 | 4,939,002 | — | — |
| 2015-01-30 | $42.75 | $154.76 | 3,979,840 | — | — |
| 2015-01-29 | $43.99 | $159.24 | 4,913,999 | — | — |
| 2015-01-28 | $42.51 | $153.90 | 4,603,663 | — | — |
| 2015-01-27 | $42.78 | $154.86 | 5,263,206 | — | — |
| 2015-01-26 | $42.73 | $154.55 | 3,587,666 | — | — |
| 2015-01-23 | $41.63 | $150.56 | 4,245,527 | — | — |
| 2015-01-22 | $41.72 | $150.90 | 4,388,508 | — | — |
| 2015-01-21 | $41.19 | $148.98 | 3,977,634 | — | — |
| 2015-01-20 | $40.29 | $145.74 | 5,749,615 | — | — |
| 2015-01-16 | $41.12 | $148.74 | 7,923,331 | — | — |
| 2015-01-15 | $40.44 | $146.26 | 17,050,500 | — | — |
| 2015-01-14 | $43.56 | $157.55 | 6,744,812 | — | — |
| 2015-01-13 | $44.05 | $159.34 | 11,258,652 | — | — |
| 2015-01-12 | $44.80 | $162.06 | 3,733,589 | — | — |
| 2015-01-09 | $44.54 | $161.10 | 3,709,531 | — | — |
| 2015-01-08 | $44.60 | $161.34 | 4,813,460 | — | — |
| 2015-01-07 | $43.53 | $157.45 | 10,115,432 | — | — |
| 2015-01-06 | $41.48 | $150.04 | 3,723,083 | — | — |
| 2015-01-05 | $41.83 | $151.32 | 2,551,708 | — | — |
| 2015-01-02 | $42.16 | $152.49 | 2,123,079 | — | — |