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
- 1980-01-02 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 | $43.06 | $49.37 | 3,826,000 | — | — |
| 2015-12-30 | $43.35 | $49.70 | 2,630,600 | — | — |
| 2015-12-29 | $44.34 | $50.84 | 2,722,400 | — | — |
| 2015-12-28 | $43.82 | $50.24 | 2,243,600 | — | — |
| 2015-12-24 | $43.90 | $50.34 | 1,963,000 | — | — |
| 2015-12-23 | $43.44 | $49.81 | 4,838,800 | — | — |
| 2015-12-22 | $43.54 | $49.92 | 3,756,900 | — | — |
| 2015-12-21 | $43.37 | $49.73 | 4,934,600 | — | — |
| 2015-12-18 | $42.74 | $49.01 | 8,605,900 | — | — |
| 2015-12-17 | $43.51 | $49.89 | 5,083,100 | — | — |
| 2015-12-16 | $44.80 | $51.37 | 4,628,600 | — | — |
| 2015-12-15 | $44.22 | $50.70 | 5,534,500 | — | — |
| 2015-12-14 | $43.77 | $50.19 | 6,437,400 | — | — |
| 2015-12-11 | $43.42 | $49.79 | 6,601,700 | — | — |
| 2015-12-10 | $45.25 | $51.88 | 9,665,200 | — | — |
| 2015-12-09 | $44.50 | $51.02 | 9,673,200 | — | — |
| 2015-12-08 | $45.04 | $51.64 | 20,004,600 | — | — |
| 2015-12-07 | $49.58 | $56.76 | 8,786,000 | — | — |
| 2015-12-04 | $49.41 | $56.57 | 8,516,300 | — | — |
| 2015-12-03 | $47.29 | $54.14 | 7,639,800 | — | — |
| 2015-12-02 | $47.51 | $54.39 | 5,450,200 | — | — |
| 2015-12-01 | $47.04 | $53.85 | 5,365,600 | — | — |
| 2015-11-30 | $45.88 | $52.53 | 4,812,600 | — | — |
| 2015-11-27 | $45.82 | $52.46 | 4,423,300 | — | — |
| 2015-11-25 | $45.88 | $52.53 | 3,824,600 | — | — |
| 2015-11-24 | $46.23 | $52.93 | 7,939,000 | — | — |
| 2015-11-23 | $47.47 | $54.35 | 4,011,200 | — | — |
| 2015-11-20 | $47.32 | $54.17 | 6,133,900 | — | — |
| 2015-11-19 | $46.87 | $53.66 | 4,140,700 | — | — |
| 2015-11-18 | $46.31 | $53.02 | 5,641,200 | — | — |
| 2015-11-17 | $45.93 | $52.58 | 4,877,500 | — | — |
| 2015-11-16 | $45.74 | $52.37 | 5,772,700 | — | — |
| 2015-11-13 | $45.89 | $52.54 | 5,348,000 | — | — |
| 2015-11-12 | $46.69 | $53.45 | 4,391,400 | — | — |
| 2015-11-11 | $46.72 | $53.49 | 3,835,100 | — | — |
| 2015-11-10 | $46.46 | $53.19 | 5,147,400 | — | — |
| 2015-11-09 | $46.37 | $53.09 | 4,073,600 | — | — |
| 2015-11-06 | $46.85 | $53.64 | 4,858,500 | — | — |
| 2015-11-05 | $46.67 | $53.43 | 4,794,300 | — | — |
| 2015-11-04 | $46.64 | $53.40 | 5,384,200 | — | — |
| 2015-11-03 | $46.96 | $53.76 | 5,616,300 | — | — |
| 2015-11-02 | $46.74 | $53.51 | 4,962,700 | — | — |
| 2015-10-30 | $46.29 | $53.00 | 8,039,700 | — | — |
| 2015-10-29 | $45.82 | $52.46 | 4,233,600 | — | — |
| 2015-10-28 | $45.41 | $51.99 | 5,990,400 | — | — |
| 2015-10-27 | $45.47 | $52.06 | 7,400,800 | — | — |
| 2015-10-26 | $45.77 | $52.40 | 6,306,800 | — | — |
| 2015-10-23 | $45.23 | $51.78 | 12,390,500 | — | — |
| 2015-10-22 | $44.08 | $50.47 | 15,268,600 | — | — |
| 2015-10-21 | $41.04 | $46.99 | 5,125,100 | — | — |
| 2015-10-20 | $41.38 | $47.37 | 5,711,800 | — | — |
| 2015-10-19 | $41.41 | $47.41 | 5,506,400 | — | — |
| 2015-10-16 | $40.56 | $46.44 | 8,188,800 | — | — |
| 2015-10-15 | $41.24 | $47.21 | 5,678,500 | — | — |
| 2015-10-14 | $40.84 | $46.76 | 5,741,000 | — | — |
| 2015-10-13 | $40.82 | $46.73 | 7,619,800 | — | — |
| 2015-10-12 | $41.22 | $47.19 | 7,448,100 | — | — |
| 2015-10-09 | $39.94 | $45.73 | 11,332,200 | — | — |
| 2015-10-08 | $38.76 | $44.37 | 7,034,300 | — | — |
| 2015-10-07 | $38.71 | $44.32 | 7,279,800 | — | — |
| 2015-10-06 | $38.00 | $43.50 | 8,334,400 | — | — |
| 2015-10-05 | $39.30 | $44.99 | 5,962,500 | — | — |
| 2015-10-02 | $38.38 | $43.94 | 7,016,100 | — | — |
| 2015-10-01 | $38.41 | $43.97 | 6,147,600 | — | — |
| 2015-09-30 | $38.04 | $43.55 | 7,232,500 | — | — |
| 2015-09-29 | $37.68 | $43.14 | 5,620,800 | — | — |
| 2015-09-28 | $37.45 | $42.87 | 8,383,400 | — | — |
| 2015-09-25 | $38.09 | $43.61 | 5,326,500 | — | — |
| 2015-09-24 | $38.17 | $43.70 | 5,263,000 | — | — |
| 2015-09-23 | $38.58 | $44.17 | 4,772,600 | — | — |
| 2015-09-22 | $38.24 | $43.78 | 6,978,100 | — | — |
| 2015-09-21 | $39.38 | $45.08 | 6,247,800 | — | — |
| 2015-09-18 | $39.47 | $45.19 | 9,841,400 | — | — |
| 2015-09-17 | $39.49 | $45.21 | 5,507,100 | — | — |
| 2015-09-16 | $39.14 | $44.81 | 6,382,400 | — | — |
| 2015-09-15 | $38.90 | $44.54 | 5,932,500 | — | — |
| 2015-09-14 | $38.87 | $44.50 | 5,460,100 | — | — |
| 2015-09-11 | $38.54 | $44.12 | 7,218,500 | — | — |
| 2015-09-10 | $38.36 | $43.92 | 5,762,700 | — | — |
| 2015-09-09 | $38.30 | $43.85 | 7,344,800 | — | — |
| 2015-09-08 | $38.11 | $43.63 | 6,164,900 | — | — |
| 2015-09-04 | $37.23 | $42.62 | 5,651,100 | — | — |
| 2015-09-03 | $37.43 | $42.85 | 6,203,300 | — | — |
| 2015-09-02 | $37.72 | $43.18 | 10,401,700 | — | — |
| 2015-09-01 | $36.36 | $41.63 | 8,753,100 | — | — |
| 2015-08-31 | $36.70 | $42.02 | 7,051,800 | — | — |
| 2015-08-28 | $37.10 | $42.47 | 6,960,800 | — | — |
| 2015-08-27 | $37.31 | $42.71 | 10,535,700 | — | — |
| 2015-08-26 | $37.39 | $42.81 | 15,118,800 | — | — |
| 2015-08-25 | $36.52 | $41.81 | 9,192,200 | — | — |
| 2015-08-24 | $37.21 | $42.60 | 11,954,100 | — | — |
| 2015-08-21 | $37.91 | $43.40 | 14,474,900 | — | — |
| 2015-08-20 | $39.06 | $44.72 | 8,659,100 | — | — |
| 2015-08-19 | $40.45 | $46.31 | 8,804,500 | — | — |
| 2015-08-18 | $40.19 | $46.01 | 6,829,700 | — | — |
| 2015-08-17 | $40.45 | $46.22 | 9,333,100 | — | — |
| 2015-08-14 | $39.36 | $44.98 | 5,717,400 | — | — |
| 2015-08-13 | $38.97 | $44.53 | 7,180,100 | — | — |
| 2015-08-12 | $38.68 | $44.20 | 8,952,600 | — | — |
| 2015-08-11 | $38.36 | $43.84 | 9,349,000 | — | — |
| 2015-08-10 | $37.79 | $43.18 | 6,916,300 | — | — |
| 2015-08-07 | $37.58 | $42.94 | 7,381,900 | — | — |
| 2015-08-06 | $37.81 | $43.21 | 7,093,800 | — | — |
| 2015-08-05 | $37.89 | $43.30 | 7,188,700 | — | — |
| 2015-08-04 | $37.93 | $43.34 | 9,204,200 | — | — |
| 2015-08-03 | $37.53 | $42.89 | 9,904,600 | — | — |
| 2015-07-31 | $36.20 | $41.37 | 5,307,700 | — | — |
| 2015-07-30 | $36.31 | $41.49 | 9,055,700 | — | — |
| 2015-07-29 | $35.52 | $40.59 | 5,287,100 | — | — |
| 2015-07-28 | $36.06 | $41.21 | 9,830,200 | — | — |
| 2015-07-27 | $35.09 | $40.10 | 8,717,600 | — | — |
| 2015-07-24 | $35.00 | $40.00 | 10,687,700 | — | — |
| 2015-07-23 | $36.48 | $41.69 | 15,720,500 | — | — |
| 2015-07-22 | $35.12 | $40.13 | 7,572,800 | — | — |
| 2015-07-21 | $34.71 | $39.66 | 6,094,500 | — | — |
| 2015-07-20 | $34.31 | $39.21 | 4,810,900 | — | — |
| 2015-07-17 | $34.76 | $39.72 | 8,699,100 | — | — |
| 2015-07-16 | $34.57 | $39.50 | 8,272,600 | — | — |
| 2015-07-15 | $33.92 | $38.76 | 8,498,000 | — | — |
| 2015-07-14 | $33.86 | $38.69 | 7,441,200 | — | — |
| 2015-07-13 | $33.93 | $38.77 | 9,942,500 | — | — |
| 2015-07-10 | $33.83 | $38.66 | 9,102,800 | — | — |
| 2015-07-09 | $32.52 | $37.16 | 8,008,900 | — | — |
| 2015-07-08 | $32.36 | $36.98 | 6,700,600 | — | — |
| 2015-07-07 | $33.41 | $38.18 | 8,259,600 | — | — |
| 2015-07-06 | $33.03 | $37.74 | 9,842,600 | — | — |
| 2015-07-02 | $32.51 | $37.15 | 9,447,000 | — | — |
| 2015-07-01 | $32.62 | $37.28 | 17,940,200 | — | — |
| 2015-06-30 | $33.09 | $37.81 | 10,601,600 | — | — |
| 2015-06-29 | $33.18 | $37.92 | 6,423,600 | — | — |
| 2015-06-26 | $34.32 | $39.22 | 7,406,100 | — | — |
| 2015-06-25 | $34.49 | $39.41 | 5,939,300 | — | — |
| 2015-06-24 | $34.35 | $39.25 | 7,059,900 | — | — |
| 2015-06-23 | $34.58 | $39.52 | 8,032,700 | — | — |
| 2015-06-22 | $34.79 | $39.76 | 7,638,800 | — | — |
| 2015-06-19 | $34.22 | $39.10 | 14,482,800 | — | — |
| 2015-06-18 | $33.86 | $38.69 | 11,884,700 | — | — |
| 2015-06-17 | $33.84 | $38.67 | 7,515,400 | — | — |
| 2015-06-16 | $33.91 | $38.75 | 8,300,600 | — | — |
| 2015-06-15 | $34.19 | $39.07 | 10,169,300 | — | — |
| 2015-06-12 | $35.00 | $40.00 | 9,808,000 | — | — |
| 2015-06-11 | $34.70 | $39.65 | 8,612,200 | — | — |
| 2015-06-10 | $34.45 | $39.37 | 17,768,400 | — | — |
| 2015-06-09 | $34.59 | $39.53 | 33,278,400 | — | — |
| 2015-06-08 | $36.11 | $41.26 | 11,017,700 | — | — |
| 2015-06-05 | $37.17 | $42.48 | 7,162,200 | — | — |
| 2015-06-04 | $37.32 | $42.65 | 9,341,600 | — | — |
| 2015-06-03 | $37.72 | $43.10 | 6,945,500 | — | — |
| 2015-06-02 | $37.82 | $43.22 | 12,634,700 | — | — |
| 2015-06-01 | $37.85 | $43.25 | 16,136,400 | — | — |
| 2015-05-29 | $37.05 | $42.25 | 9,649,000 | — | — |
| 2015-05-28 | $36.81 | $41.98 | 9,324,900 | — | — |
| 2015-05-27 | $36.99 | $42.18 | 12,013,300 | — | — |
| 2015-05-26 | $36.00 | $41.06 | 16,384,700 | — | — |
| 2015-05-22 | $36.86 | $42.04 | 11,237,900 | — | — |
| 2015-05-21 | $37.23 | $42.46 | 14,993,600 | — | — |
| 2015-05-20 | $37.19 | $42.41 | 30,351,200 | — | — |
| 2015-05-19 | $40.91 | $46.65 | 9,519,600 | — | — |
| 2015-05-18 | $42.14 | $48.06 | 4,147,000 | — | — |
| 2015-05-15 | $41.89 | $47.77 | 4,706,400 | — | — |
| 2015-05-14 | $42.12 | $48.03 | 5,154,200 | — | — |
| 2015-05-13 | $41.27 | $47.07 | 8,717,300 | — | — |
| 2015-05-12 | $42.25 | $48.18 | 4,428,400 | — | — |
| 2015-05-11 | $43.02 | $49.06 | 5,081,900 | — | — |
| 2015-05-08 | $43.23 | $49.30 | 7,417,500 | — | — |
| 2015-05-07 | $42.10 | $48.01 | 6,493,200 | — | — |
| 2015-05-06 | $40.88 | $46.62 | 6,719,600 | — | — |
| 2015-05-05 | $40.53 | $46.22 | 6,285,900 | — | — |
| 2015-05-04 | $41.83 | $47.70 | 5,539,200 | — | — |
| 2015-05-01 | $42.60 | $48.58 | 7,753,100 | — | — |
| 2015-04-30 | $40.56 | $46.26 | 6,492,100 | — | — |
| 2015-04-29 | $40.95 | $46.70 | 7,815,200 | — | — |
| 2015-04-28 | $41.89 | $47.77 | 5,913,300 | — | — |
| 2015-04-27 | $42.29 | $48.23 | 5,231,600 | — | — |
| 2015-04-24 | $43.49 | $49.60 | 6,348,900 | — | — |
| 2015-04-23 | $43.26 | $49.33 | 9,045,300 | — | — |
| 2015-04-22 | $42.85 | $48.87 | 5,756,200 | — | — |
| 2015-04-21 | $43.03 | $49.07 | 4,417,200 | — | — |
| 2015-04-20 | $42.57 | $48.55 | 5,606,900 | — | — |
| 2015-04-17 | $41.79 | $47.66 | 6,787,500 | — | — |
| 2015-04-16 | $42.25 | $48.18 | 7,080,200 | — | — |
| 2015-04-15 | $41.87 | $47.75 | 8,130,300 | — | — |
| 2015-04-14 | $42.50 | $48.47 | 4,236,100 | — | — |
| 2015-04-13 | $42.76 | $48.76 | 5,134,700 | — | — |
| 2015-04-10 | $42.82 | $48.83 | 4,541,300 | — | — |
| 2015-04-09 | $42.82 | $48.83 | 7,122,700 | — | — |
| 2015-04-08 | $42.85 | $48.87 | 6,562,200 | — | — |
| 2015-04-07 | $41.34 | $47.15 | 7,699,500 | — | — |
| 2015-04-06 | $41.09 | $46.86 | 11,386,600 | — | — |
| 2015-04-02 | $42.86 | $48.88 | 8,655,600 | — | — |
| 2015-04-01 | $43.45 | $49.55 | 6,896,400 | — | — |
| 2015-03-31 | $44.30 | $50.52 | 4,602,700 | — | — |
| 2015-03-30 | $44.58 | $50.84 | 4,336,100 | — | — |
| 2015-03-27 | $44.24 | $50.45 | 5,757,800 | — | — |
| 2015-03-26 | $43.18 | $49.24 | 7,537,500 | — | — |
| 2015-03-25 | $43.72 | $49.86 | 6,751,700 | — | — |
| 2015-03-24 | $44.92 | $51.23 | 4,884,300 | — | — |
| 2015-03-23 | $45.44 | $51.82 | 6,260,400 | — | — |
| 2015-03-20 | $46.36 | $52.87 | 8,847,300 | — | — |
| 2015-03-19 | $46.35 | $52.86 | 5,911,200 | — | — |
| 2015-03-18 | $45.74 | $52.16 | 6,161,300 | — | — |
| 2015-03-17 | $46.21 | $52.70 | 7,802,600 | — | — |
| 2015-03-16 | $45.50 | $51.89 | 6,905,700 | — | — |
| 2015-03-13 | $44.51 | $50.76 | 6,039,200 | — | — |
| 2015-03-12 | $44.97 | $51.28 | 5,761,600 | — | — |
| 2015-03-11 | $43.84 | $50.00 | 6,755,000 | — | — |
| 2015-03-10 | $42.94 | $48.97 | 5,667,600 | — | — |
| 2015-03-09 | $43.40 | $49.49 | 4,026,800 | — | — |
| 2015-03-06 | $43.30 | $49.38 | 5,322,400 | — | — |
| 2015-03-05 | $44.10 | $50.29 | 5,324,600 | — | — |
| 2015-03-04 | $44.01 | $50.19 | 5,909,400 | — | — |
| 2015-03-03 | $43.96 | $50.13 | 6,263,700 | — | — |
| 2015-03-02 | $44.22 | $50.36 | 6,399,900 | — | — |
| 2015-02-27 | $43.24 | $49.24 | 4,792,800 | — | — |
| 2015-02-26 | $44.08 | $50.20 | 7,835,500 | — | — |
| 2015-02-25 | $44.12 | $50.25 | 7,775,000 | — | — |
| 2015-02-24 | $45.35 | $51.65 | 6,998,700 | — | — |
| 2015-02-23 | $44.69 | $50.90 | 7,303,100 | — | — |
| 2015-02-20 | $44.78 | $51.00 | 7,117,200 | — | — |
| 2015-02-19 | $43.76 | $49.84 | 7,535,500 | — | — |
| 2015-02-18 | $43.55 | $49.60 | 8,271,400 | — | — |
| 2015-02-17 | $42.59 | $48.50 | 8,818,100 | — | — |
| 2015-02-13 | $43.30 | $49.31 | 6,395,500 | — | — |
| 2015-02-12 | $43.50 | $49.54 | 7,304,400 | — | — |
| 2015-02-11 | $43.50 | $49.54 | 5,288,900 | — | — |
| 2015-02-10 | $43.78 | $49.86 | 5,881,500 | — | — |
| 2015-02-09 | $43.26 | $49.27 | 8,643,100 | — | — |
| 2015-02-06 | $44.14 | $50.27 | 8,558,400 | — | — |
| 2015-02-05 | $44.47 | $50.65 | 7,951,000 | — | — |
| 2015-02-04 | $44.64 | $50.84 | 8,900,500 | — | — |
| 2015-02-03 | $43.25 | $49.26 | 12,057,300 | — | — |
| 2015-02-02 | $44.53 | $50.71 | 13,259,700 | — | — |
| 2015-01-30 | $45.18 | $51.45 | 11,999,300 | — | — |
| 2015-01-29 | $46.99 | $53.52 | 8,234,100 | — | — |
| 2015-01-28 | $45.80 | $52.16 | 9,339,300 | — | — |
| 2015-01-27 | $45.88 | $52.25 | 7,747,000 | — | — |
| 2015-01-26 | $46.40 | $52.84 | 8,447,600 | — | — |
| 2015-01-23 | $45.78 | $52.14 | 11,929,800 | — | — |
| 2015-01-22 | $45.35 | $51.65 | 20,870,700 | — | — |
| 2015-01-21 | $41.83 | $47.64 | 10,351,900 | — | — |
| 2015-01-20 | $40.79 | $46.45 | 10,067,200 | — | — |
| 2015-01-16 | $39.48 | $44.96 | 9,110,100 | — | — |
| 2015-01-15 | $38.90 | $44.30 | 7,480,200 | — | — |
| 2015-01-14 | $39.44 | $44.92 | 8,540,400 | — | — |
| 2015-01-13 | $40.48 | $46.10 | 8,366,400 | — | — |
| 2015-01-12 | $40.25 | $45.84 | 7,095,900 | — | — |
| 2015-01-09 | $40.79 | $46.45 | 7,170,600 | — | — |
| 2015-01-08 | $41.88 | $47.70 | 7,301,900 | — | — |
| 2015-01-07 | $40.80 | $46.47 | 7,693,100 | — | — |
| 2015-01-06 | $40.46 | $46.08 | 10,576,800 | — | — |
| 2015-01-05 | $41.64 | $47.42 | 7,877,700 | — | — |
| 2015-01-02 | $42.69 | $48.62 | 6,890,400 | — | — |