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
- 1984-10-05 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 | $40.56 | $76.12 | 1,429,100 | — | — |
| 2015-12-30 | $41.18 | $77.29 | 1,049,300 | — | — |
| 2015-12-29 | $41.66 | $78.19 | 1,101,400 | — | — |
| 2015-12-28 | $41.28 | $77.47 | 949,400 | — | — |
| 2015-12-24 | $41.85 | $78.54 | 444,400 | — | — |
| 2015-12-23 | $41.94 | $78.71 | 1,148,300 | — | — |
| 2015-12-22 | $41.30 | $77.51 | 1,254,700 | — | — |
| 2015-12-21 | $41.38 | $77.66 | 1,149,200 | — | — |
| 2015-12-18 | $40.83 | $76.63 | 1,563,700 | — | — |
| 2015-12-17 | $41.07 | $77.08 | 1,971,400 | — | — |
| 2015-12-16 | $42.42 | $79.61 | 3,413,100 | — | — |
| 2015-12-15 | $41.32 | $77.55 | 2,293,400 | — | — |
| 2015-12-14 | $41.27 | $77.46 | 1,788,900 | — | — |
| 2015-12-11 | $41.53 | $77.94 | 1,410,700 | — | — |
| 2015-12-10 | $42.89 | $80.50 | 1,766,200 | — | — |
| 2015-12-09 | $42.51 | $79.78 | 2,219,600 | — | — |
| 2015-12-08 | $42.93 | $80.57 | 2,197,600 | — | — |
| 2015-12-07 | $43.50 | $81.64 | 2,270,500 | — | — |
| 2015-12-04 | $44.83 | $84.14 | 1,890,200 | — | — |
| 2015-12-03 | $44.38 | $83.29 | 2,352,800 | — | — |
| 2015-12-02 | $45.17 | $84.77 | 2,051,800 | — | — |
| 2015-12-01 | $45.93 | $86.20 | 2,464,000 | — | — |
| 2015-11-30 | $45.44 | $85.28 | 2,482,500 | — | — |
| 2015-11-27 | $44.82 | $84.12 | 780,000 | — | — |
| 2015-11-25 | $44.97 | $84.40 | 1,649,400 | — | — |
| 2015-11-24 | $44.41 | $82.94 | 2,332,100 | — | — |
| 2015-11-23 | $44.18 | $82.51 | 2,411,600 | — | — |
| 2015-11-20 | $44.94 | $83.93 | 1,980,600 | — | — |
| 2015-11-19 | $45.05 | $84.13 | 1,848,300 | — | — |
| 2015-11-18 | $44.89 | $83.83 | 1,754,600 | — | — |
| 2015-11-17 | $43.88 | $81.95 | 1,912,500 | — | — |
| 2015-11-16 | $43.66 | $81.54 | 2,543,200 | — | — |
| 2015-11-13 | $43.40 | $81.05 | 2,197,000 | — | — |
| 2015-11-12 | $44.57 | $83.23 | 2,198,800 | — | — |
| 2015-11-11 | $45.60 | $85.16 | 3,027,700 | — | — |
| 2015-11-10 | $46.36 | $86.58 | 3,089,800 | — | — |
| 2015-11-09 | $47.39 | $88.50 | 2,063,800 | — | — |
| 2015-11-06 | $48.25 | $90.11 | 2,402,000 | — | — |
| 2015-11-05 | $47.35 | $88.43 | 9,315,000 | — | — |
| 2015-11-04 | $52.86 | $98.72 | 2,100,600 | — | — |
| 2015-11-03 | $53.42 | $99.76 | 1,432,000 | — | — |
| 2015-11-02 | $53.49 | $99.89 | 1,234,300 | — | — |
| 2015-10-30 | $52.73 | $98.47 | 1,451,800 | — | — |
| 2015-10-29 | $52.69 | $98.40 | 1,063,800 | — | — |
| 2015-10-28 | $53.86 | $100.58 | 932,600 | — | — |
| 2015-10-27 | $52.65 | $98.32 | 1,208,900 | — | — |
| 2015-10-26 | $53.46 | $99.84 | 876,300 | — | — |
| 2015-10-23 | $53.25 | $99.44 | 1,328,100 | — | — |
| 2015-10-22 | $52.50 | $98.04 | 1,315,200 | — | — |
| 2015-10-21 | $51.36 | $95.91 | 1,308,900 | — | — |
| 2015-10-20 | $51.34 | $95.88 | 1,517,000 | — | — |
| 2015-10-19 | $50.11 | $93.58 | 820,300 | — | — |
| 2015-10-16 | $50.23 | $93.80 | 745,300 | — | — |
| 2015-10-15 | $50.29 | $93.92 | 823,900 | — | — |
| 2015-10-14 | $50.02 | $93.41 | 920,400 | — | — |
| 2015-10-13 | $49.54 | $92.52 | 1,082,100 | — | — |
| 2015-10-12 | $50.63 | $94.55 | 972,700 | — | — |
| 2015-10-09 | $50.62 | $94.53 | 2,388,000 | — | — |
| 2015-10-08 | $49.31 | $92.09 | 1,436,900 | — | — |
| 2015-10-07 | $49.33 | $92.12 | 1,657,800 | — | — |
| 2015-10-06 | $48.40 | $90.39 | 1,355,900 | — | — |
| 2015-10-05 | $49.30 | $92.07 | 1,190,100 | — | — |
| 2015-10-02 | $48.61 | $90.78 | 1,373,800 | — | — |
| 2015-10-01 | $48.07 | $89.77 | 1,992,100 | — | — |
| 2015-09-30 | $48.01 | $89.66 | 1,927,100 | — | — |
| 2015-09-29 | $46.05 | $86.00 | 1,504,500 | — | — |
| 2015-09-28 | $45.57 | $85.10 | 1,606,400 | — | — |
| 2015-09-25 | $47.15 | $88.05 | 2,476,400 | — | — |
| 2015-09-24 | $46.94 | $87.66 | 5,626,400 | — | — |
| 2015-09-23 | $46.26 | $86.39 | 2,211,500 | — | — |
| 2015-09-22 | $47.02 | $87.81 | 3,192,600 | — | — |
| 2015-09-21 | $49.47 | $92.39 | 2,233,600 | — | — |
| 2015-09-18 | $49.88 | $93.15 | 1,536,400 | — | — |
| 2015-09-17 | $50.76 | $94.79 | 984,400 | — | — |
| 2015-09-16 | $50.71 | $94.70 | 1,055,500 | — | — |
| 2015-09-15 | $49.51 | $92.46 | 1,020,300 | — | — |
| 2015-09-14 | $48.72 | $90.98 | 1,341,700 | — | — |
| 2015-09-11 | $49.78 | $92.96 | 1,395,500 | — | — |
| 2015-09-10 | $48.92 | $91.36 | 1,120,600 | — | — |
| 2015-09-09 | $48.57 | $90.70 | 1,637,800 | — | — |
| 2015-09-08 | $48.30 | $90.20 | 1,031,700 | — | — |
| 2015-09-04 | $47.24 | $88.22 | 1,354,700 | — | — |
| 2015-09-03 | $48.28 | $90.16 | 1,088,500 | — | — |
| 2015-09-02 | $47.93 | $89.51 | 1,230,400 | — | — |
| 2015-09-01 | $47.36 | $88.44 | 2,287,600 | — | — |
| 2015-08-31 | $49.19 | $91.86 | 1,193,600 | — | — |
| 2015-08-28 | $49.23 | $91.94 | 1,547,500 | — | — |
| 2015-08-27 | $49.64 | $92.70 | 1,972,000 | — | — |
| 2015-08-26 | $48.08 | $89.79 | 1,846,000 | — | — |
| 2015-08-25 | $47.19 | $87.72 | 1,889,800 | — | — |
| 2015-08-24 | $46.97 | $87.31 | 2,190,600 | — | — |
| 2015-08-21 | $48.60 | $90.34 | 2,279,500 | — | — |
| 2015-08-20 | $50.94 | $94.69 | 1,482,800 | — | — |
| 2015-08-19 | $52.40 | $97.40 | 1,149,200 | — | — |
| 2015-08-18 | $53.39 | $99.24 | 1,025,100 | — | — |
| 2015-08-17 | $52.86 | $98.26 | 869,700 | — | — |
| 2015-08-14 | $52.45 | $97.49 | 1,069,200 | — | — |
| 2015-08-13 | $52.27 | $97.16 | 1,605,000 | — | — |
| 2015-08-12 | $52.44 | $97.48 | 2,032,600 | — | — |
| 2015-08-11 | $53.78 | $99.97 | 1,506,500 | — | — |
| 2015-08-10 | $55.17 | $102.55 | 1,164,600 | — | — |
| 2015-08-07 | $54.36 | $101.04 | 1,700,800 | — | — |
| 2015-08-06 | $54.44 | $101.19 | 2,356,900 | — | — |
| 2015-08-05 | $55.84 | $103.80 | 1,613,200 | — | — |
| 2015-08-04 | $54.86 | $101.97 | 1,718,200 | — | — |
| 2015-08-03 | $54.85 | $101.95 | 1,236,800 | — | — |
| 2015-07-31 | $54.36 | $101.04 | 1,222,900 | — | — |
| 2015-07-30 | $54.45 | $101.21 | 1,540,700 | — | — |
| 2015-07-29 | $54.53 | $101.36 | 1,070,200 | — | — |
| 2015-07-28 | $53.80 | $100.00 | 1,256,700 | — | — |
| 2015-07-27 | $52.87 | $98.27 | 1,294,400 | — | — |
| 2015-07-24 | $53.81 | $100.02 | 1,804,800 | — | — |
| 2015-07-23 | $53.80 | $100.00 | 1,518,200 | — | — |
| 2015-07-22 | $53.85 | $100.10 | 1,123,200 | — | — |
| 2015-07-21 | $54.26 | $100.86 | 1,402,200 | — | — |
| 2015-07-20 | $54.42 | $101.16 | 1,743,900 | — | — |
| 2015-07-17 | $54.09 | $100.54 | 2,582,500 | — | — |
| 2015-07-16 | $53.70 | $99.82 | 5,617,300 | — | — |
| 2015-07-15 | $55.83 | $103.78 | 3,768,800 | — | — |
| 2015-07-14 | $55.90 | $103.91 | 2,294,800 | — | — |
| 2015-07-13 | $56.23 | $104.52 | 1,306,100 | — | — |
| 2015-07-10 | $55.32 | $102.83 | 2,327,300 | — | — |
| 2015-07-09 | $54.91 | $102.07 | 1,984,700 | — | — |
| 2015-07-08 | $54.96 | $102.16 | 2,857,600 | — | — |
| 2015-07-07 | $57.18 | $106.29 | 2,092,600 | — | — |
| 2015-07-06 | $57.18 | $106.29 | 1,210,400 | — | — |
| 2015-07-02 | $57.12 | $106.17 | 1,369,900 | — | — |
| 2015-07-01 | $57.26 | $106.43 | 1,368,500 | — | — |
| 2015-06-30 | $56.09 | $104.26 | 2,084,500 | — | — |
| 2015-06-29 | $55.65 | $103.44 | 1,969,500 | — | — |
| 2015-06-26 | $57.99 | $107.79 | 1,336,900 | — | — |
| 2015-06-25 | $57.90 | $107.62 | 1,569,800 | — | — |
| 2015-06-24 | $57.68 | $107.22 | 1,039,700 | — | — |
| 2015-06-23 | $57.98 | $107.77 | 1,368,500 | — | — |
| 2015-06-22 | $57.33 | $106.56 | 941,500 | — | — |
| 2015-06-19 | $57.24 | $106.40 | 2,510,000 | — | — |
| 2015-06-18 | $57.67 | $107.20 | 1,544,900 | — | — |
| 2015-06-17 | $58.04 | $107.88 | 1,063,000 | — | — |
| 2015-06-16 | $57.88 | $107.59 | 798,700 | — | — |
| 2015-06-15 | $57.80 | $107.44 | 1,029,600 | — | — |
| 2015-06-12 | $58.36 | $108.48 | 960,700 | — | — |
| 2015-06-11 | $58.89 | $109.46 | 1,044,800 | — | — |
| 2015-06-10 | $59.08 | $109.82 | 1,732,700 | — | — |
| 2015-06-09 | $58.21 | $108.20 | 1,577,700 | — | — |
| 2015-06-08 | $57.75 | $107.35 | 1,967,500 | — | — |
| 2015-06-05 | $58.01 | $107.83 | 1,234,200 | — | — |
| 2015-06-04 | $58.29 | $108.35 | 2,030,600 | — | — |
| 2015-06-03 | $58.81 | $109.32 | 1,487,700 | — | — |
| 2015-06-02 | $58.74 | $109.19 | 1,824,000 | — | — |
| 2015-06-01 | $58.97 | $109.61 | 3,264,900 | — | — |
| 2015-05-29 | $57.51 | $106.90 | 1,493,600 | — | — |
| 2015-05-28 | $57.89 | $107.61 | 1,217,400 | — | — |
| 2015-05-27 | $57.96 | $107.74 | 2,341,500 | — | — |
| 2015-05-26 | $57.02 | $105.58 | 1,981,300 | — | — |
| 2015-05-22 | $57.81 | $107.04 | 1,686,300 | — | — |
| 2015-05-21 | $57.44 | $106.36 | 1,328,100 | — | — |
| 2015-05-20 | $55.93 | $103.56 | 1,388,000 | — | — |
| 2015-05-19 | $55.77 | $103.26 | 2,775,000 | — | — |
| 2015-05-18 | $56.31 | $104.26 | 814,200 | — | — |
| 2015-05-15 | $55.65 | $103.04 | 1,113,800 | — | — |
| 2015-05-14 | $56.15 | $103.97 | 1,301,900 | — | — |
| 2015-05-13 | $55.89 | $103.49 | 1,354,100 | — | — |
| 2015-05-12 | $56.06 | $103.80 | 1,271,000 | — | — |
| 2015-05-11 | $56.62 | $104.84 | 1,576,900 | — | — |
| 2015-05-08 | $56.77 | $105.12 | 2,627,000 | — | — |
| 2015-05-07 | $55.12 | $102.06 | 3,081,900 | — | — |
| 2015-05-06 | $52.82 | $97.80 | 3,084,600 | — | — |
| 2015-05-05 | $50.92 | $94.28 | 853,000 | — | — |
| 2015-05-04 | $51.44 | $95.25 | 983,900 | — | — |
| 2015-05-01 | $51.23 | $94.86 | 826,300 | — | — |
| 2015-04-30 | $50.43 | $93.38 | 1,313,500 | — | — |
| 2015-04-29 | $51.63 | $95.60 | 1,104,500 | — | — |
| 2015-04-28 | $52.44 | $97.10 | 962,700 | — | — |
| 2015-04-27 | $52.29 | $96.82 | 876,700 | — | — |
| 2015-04-24 | $52.36 | $96.95 | 892,100 | — | — |
| 2015-04-23 | $53.06 | $98.25 | 929,800 | — | — |
| 2015-04-22 | $53.10 | $98.32 | 1,442,600 | — | — |
| 2015-04-21 | $53.55 | $99.15 | 940,400 | — | — |
| 2015-04-20 | $53.46 | $98.99 | 1,169,300 | — | — |
| 2015-04-17 | $53.63 | $99.30 | 1,262,500 | — | — |
| 2015-04-16 | $54.60 | $101.10 | 1,161,100 | — | — |
| 2015-04-15 | $54.22 | $100.39 | 844,300 | — | — |
| 2015-04-14 | $53.56 | $99.17 | 827,100 | — | — |
| 2015-04-13 | $53.87 | $99.75 | 668,200 | — | — |
| 2015-04-10 | $54.31 | $100.56 | 764,800 | — | — |
| 2015-04-09 | $54.20 | $100.36 | 863,200 | — | — |
| 2015-04-08 | $53.86 | $99.73 | 885,400 | — | — |
| 2015-04-07 | $53.36 | $98.80 | 827,700 | — | — |
| 2015-04-06 | $53.94 | $99.88 | 1,025,100 | — | — |
| 2015-04-02 | $53.64 | $99.32 | 1,039,100 | — | — |
| 2015-04-01 | $52.79 | $97.75 | 1,439,400 | — | — |
| 2015-03-31 | $53.66 | $99.36 | 1,472,000 | — | — |
| 2015-03-30 | $53.00 | $98.14 | 2,158,700 | — | — |
| 2015-03-27 | $52.07 | $96.41 | 1,066,000 | — | — |
| 2015-03-26 | $52.10 | $96.47 | 822,000 | — | — |
| 2015-03-25 | $52.66 | $97.51 | 1,465,200 | — | — |
| 2015-03-24 | $53.71 | $99.45 | 1,618,400 | — | — |
| 2015-03-23 | $52.90 | $97.95 | 1,379,200 | — | — |
| 2015-03-20 | $53.10 | $98.32 | 1,404,800 | — | — |
| 2015-03-19 | $52.52 | $97.25 | 1,447,800 | — | — |
| 2015-03-18 | $53.37 | $98.82 | 1,436,400 | — | — |
| 2015-03-17 | $52.66 | $97.51 | 1,158,600 | — | — |
| 2015-03-16 | $52.92 | $98.00 | 1,193,600 | — | — |
| 2015-03-13 | $51.76 | $95.83 | 1,010,600 | — | — |
| 2015-03-12 | $52.40 | $97.03 | 1,072,000 | — | — |
| 2015-03-11 | $52.11 | $96.49 | 1,301,800 | — | — |
| 2015-03-10 | $52.28 | $96.40 | 1,080,600 | — | — |
| 2015-03-09 | $53.27 | $98.22 | 742,600 | — | — |
| 2015-03-06 | $53.11 | $97.93 | 857,000 | — | — |
| 2015-03-05 | $53.63 | $98.89 | 980,600 | — | — |
| 2015-03-04 | $54.30 | $100.12 | 982,000 | — | — |
| 2015-03-03 | $54.85 | $101.13 | 1,081,400 | — | — |
| 2015-03-02 | $55.11 | $101.60 | 1,387,000 | — | — |
| 2015-02-27 | $54.48 | $100.45 | 1,496,800 | — | — |
| 2015-02-26 | $54.53 | $100.54 | 1,528,200 | — | — |
| 2015-02-25 | $55.01 | $101.42 | 4,321,600 | — | — |
| 2015-02-24 | $51.13 | $94.27 | 2,378,000 | — | — |
| 2015-02-23 | $51.81 | $95.54 | 1,363,600 | — | — |
| 2015-02-20 | $51.99 | $95.85 | 990,800 | — | — |
| 2015-02-19 | $51.97 | $95.83 | 963,200 | — | — |
| 2015-02-18 | $51.82 | $95.55 | 1,015,600 | — | — |
| 2015-02-17 | $52.22 | $96.29 | 1,181,400 | — | — |
| 2015-02-13 | $51.16 | $94.33 | 877,400 | — | — |
| 2015-02-12 | $51.39 | $94.75 | 884,000 | — | — |
| 2015-02-11 | $50.56 | $93.22 | 714,400 | — | — |
| 2015-02-10 | $50.88 | $93.81 | 937,600 | — | — |
| 2015-02-09 | $50.78 | $93.62 | 1,396,200 | — | — |
| 2015-02-06 | $50.01 | $92.21 | 965,200 | — | — |
| 2015-02-05 | $49.73 | $91.69 | 1,164,600 | — | — |
| 2015-02-04 | $49.47 | $91.21 | 1,572,800 | — | — |
| 2015-02-03 | $50.22 | $92.60 | 1,501,000 | — | — |
| 2015-02-02 | $48.85 | $90.07 | 1,654,600 | — | — |
| 2015-01-30 | $48.01 | $88.52 | 1,624,000 | — | — |
| 2015-01-29 | $48.13 | $88.74 | 1,480,600 | — | — |
| 2015-01-28 | $47.91 | $88.34 | 1,077,000 | — | — |
| 2015-01-27 | $48.14 | $88.76 | 1,069,200 | — | — |
| 2015-01-26 | $47.88 | $88.27 | 1,019,600 | — | — |
| 2015-01-23 | $47.96 | $88.42 | 1,558,200 | — | — |
| 2015-01-22 | $47.85 | $88.23 | 1,645,200 | — | — |
| 2015-01-21 | $46.82 | $86.33 | 2,022,000 | — | — |
| 2015-01-20 | $47.02 | $86.70 | 1,873,600 | — | — |
| 2015-01-16 | $46.63 | $85.97 | 2,800,000 | — | — |
| 2015-01-15 | $45.92 | $84.68 | 3,621,200 | — | — |
| 2015-01-14 | $48.51 | $89.44 | 3,715,600 | — | — |
| 2015-01-13 | $51.49 | $94.95 | 1,042,200 | — | — |
| 2015-01-12 | $52.03 | $95.93 | 1,157,800 | — | — |
| 2015-01-09 | $53.39 | $98.44 | 831,000 | — | — |
| 2015-01-08 | $54.55 | $100.58 | 1,070,000 | — | — |
| 2015-01-07 | $53.54 | $98.71 | 904,800 | — | — |
| 2015-01-06 | $52.03 | $95.93 | 1,689,800 | — | — |
| 2015-01-05 | $53.17 | $98.05 | 1,259,600 | — | — |
| 2015-01-02 | $54.33 | $100.18 | 955,800 | — | — |