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 | $44.08 | $91.93 | 2,155,000 | — | — |
| 2015-12-30 | $43.75 | $91.24 | 1,795,900 | — | — |
| 2015-12-29 | $44.24 | $92.26 | 3,038,300 | — | — |
| 2015-12-28 | $44.37 | $92.53 | 2,934,600 | — | — |
| 2015-12-24 | $43.61 | $90.95 | 1,184,500 | — | — |
| 2015-12-23 | $44.27 | $92.33 | 4,498,100 | — | — |
| 2015-12-22 | $44.43 | $92.66 | 4,641,200 | — | — |
| 2015-12-21 | $44.80 | $93.43 | 2,704,700 | — | — |
| 2015-12-18 | $44.71 | $93.24 | 5,537,000 | — | — |
| 2015-12-17 | $44.82 | $93.47 | 6,693,900 | — | — |
| 2015-12-16 | $45.18 | $94.22 | 10,678,200 | — | — |
| 2015-12-15 | $44.13 | $92.03 | 20,325,200 | — | — |
| 2015-12-14 | $42.15 | $87.90 | 24,933,300 | — | — |
| 2015-12-11 | $45.28 | $94.43 | 2,253,700 | — | — |
| 2015-12-10 | $47.22 | $98.48 | 4,560,800 | — | — |
| 2015-12-09 | $46.52 | $97.02 | 4,709,000 | — | — |
| 2015-12-08 | $46.95 | $97.91 | 7,509,100 | — | — |
| 2015-12-07 | $48.16 | $100.44 | 7,264,600 | — | — |
| 2015-12-04 | $44.83 | $93.49 | 1,666,400 | — | — |
| 2015-12-03 | $43.80 | $91.34 | 1,997,500 | — | — |
| 2015-12-02 | $44.64 | $93.10 | 2,033,700 | — | — |
| 2015-12-01 | $45.51 | $94.91 | 1,805,100 | — | — |
| 2015-11-30 | $44.66 | $93.14 | 1,767,100 | — | — |
| 2015-11-27 | $44.62 | $93.06 | 401,700 | — | — |
| 2015-11-25 | $44.54 | $92.89 | 1,002,000 | — | — |
| 2015-11-24 | $44.69 | $92.80 | 1,021,800 | — | — |
| 2015-11-23 | $44.75 | $92.93 | 824,000 | — | — |
| 2015-11-20 | $44.41 | $92.22 | 1,334,800 | — | — |
| 2015-11-19 | $43.93 | $91.23 | 1,299,500 | — | — |
| 2015-11-18 | $44.10 | $91.58 | 1,187,400 | — | — |
| 2015-11-17 | $43.43 | $90.19 | 1,523,500 | — | — |
| 2015-11-16 | $43.24 | $89.79 | 1,609,500 | — | — |
| 2015-11-13 | $42.68 | $88.63 | 2,464,300 | — | — |
| 2015-11-12 | $44.22 | $91.83 | 2,459,100 | — | — |
| 2015-11-11 | $44.98 | $93.41 | 2,368,400 | — | — |
| 2015-11-10 | $44.18 | $91.75 | 1,644,600 | — | — |
| 2015-11-09 | $43.80 | $90.96 | 3,026,400 | — | — |
| 2015-11-06 | $44.25 | $91.89 | 2,286,000 | — | — |
| 2015-11-05 | $43.85 | $91.06 | 1,653,600 | — | — |
| 2015-11-04 | $43.92 | $91.21 | 1,729,900 | — | — |
| 2015-11-03 | $43.97 | $91.31 | 2,728,000 | — | — |
| 2015-11-02 | $43.71 | $90.77 | 2,091,600 | — | — |
| 2015-10-30 | $42.43 | $88.11 | 3,949,900 | — | — |
| 2015-10-29 | $43.28 | $89.88 | 2,127,700 | — | — |
| 2015-10-28 | $43.72 | $90.79 | 1,372,700 | — | — |
| 2015-10-27 | $43.26 | $89.84 | 1,557,400 | — | — |
| 2015-10-26 | $43.39 | $90.11 | 1,689,300 | — | — |
| 2015-10-23 | $42.95 | $89.19 | 2,409,700 | — | — |
| 2015-10-22 | $42.91 | $89.11 | 3,133,500 | — | — |
| 2015-10-21 | $42.34 | $87.92 | 1,733,000 | — | — |
| 2015-10-20 | $42.49 | $88.24 | 1,434,600 | — | — |
| 2015-10-19 | $42.72 | $88.71 | 1,380,800 | — | — |
| 2015-10-16 | $42.82 | $88.92 | 1,242,700 | — | — |
| 2015-10-15 | $42.42 | $88.09 | 1,692,900 | — | — |
| 2015-10-14 | $42.33 | $87.90 | 1,779,700 | — | — |
| 2015-10-13 | $42.26 | $87.76 | 1,224,000 | — | — |
| 2015-10-12 | $42.55 | $88.36 | 1,409,100 | — | — |
| 2015-10-09 | $42.22 | $87.68 | 1,772,800 | — | — |
| 2015-10-08 | $42.42 | $88.09 | 1,674,900 | — | — |
| 2015-10-07 | $41.66 | $86.51 | 1,910,800 | — | — |
| 2015-10-06 | $40.94 | $85.02 | 2,628,700 | — | — |
| 2015-10-05 | $41.59 | $86.37 | 3,227,100 | — | — |
| 2015-10-02 | $40.61 | $84.33 | 2,936,200 | — | — |
| 2015-10-01 | $40.29 | $83.67 | 4,484,800 | — | — |
| 2015-09-30 | $39.71 | $82.46 | 3,045,500 | — | — |
| 2015-09-29 | $38.56 | $80.08 | 5,161,100 | — | — |
| 2015-09-28 | $39.24 | $81.49 | 2,721,000 | — | — |
| 2015-09-25 | $40.68 | $84.48 | 1,540,300 | — | — |
| 2015-09-24 | $40.47 | $84.04 | 2,403,500 | — | — |
| 2015-09-23 | $41.03 | $85.20 | 1,864,300 | — | — |
| 2015-09-22 | $41.38 | $85.93 | 1,538,600 | — | — |
| 2015-09-21 | $42.17 | $87.57 | 1,461,400 | — | — |
| 2015-09-18 | $42.04 | $87.30 | 1,862,600 | — | — |
| 2015-09-17 | $42.90 | $89.09 | 1,418,000 | — | — |
| 2015-09-16 | $42.92 | $89.13 | 2,013,700 | — | — |
| 2015-09-15 | $42.50 | $88.26 | 1,352,000 | — | — |
| 2015-09-14 | $42.25 | $87.74 | 1,031,000 | — | — |
| 2015-09-11 | $42.54 | $88.34 | 1,320,000 | — | — |
| 2015-09-10 | $42.14 | $87.51 | 2,194,100 | — | — |
| 2015-09-09 | $42.44 | $88.13 | 2,507,800 | — | — |
| 2015-09-08 | $43.57 | $90.48 | 2,710,600 | — | — |
| 2015-09-04 | $41.73 | $86.66 | 2,313,000 | — | — |
| 2015-09-03 | $41.96 | $87.14 | 1,541,900 | — | — |
| 2015-09-02 | $41.59 | $86.37 | 2,196,200 | — | — |
| 2015-09-01 | $40.69 | $84.50 | 1,850,700 | — | — |
| 2015-08-31 | $42.13 | $87.49 | 2,843,600 | — | — |
| 2015-08-28 | $41.66 | $86.51 | 1,537,300 | — | — |
| 2015-08-27 | $41.85 | $86.91 | 2,105,600 | — | — |
| 2015-08-26 | $40.98 | $84.71 | 2,510,100 | — | — |
| 2015-08-25 | $39.41 | $81.46 | 1,807,100 | — | — |
| 2015-08-24 | $39.97 | $82.62 | 3,304,000 | — | — |
| 2015-08-21 | $42.03 | $86.88 | 1,631,800 | — | — |
| 2015-08-20 | $43.21 | $89.32 | 1,986,600 | — | — |
| 2015-08-19 | $44.12 | $91.20 | 1,734,000 | — | — |
| 2015-08-18 | $44.46 | $91.90 | 1,400,100 | — | — |
| 2015-08-17 | $43.97 | $90.89 | 909,900 | — | — |
| 2015-08-14 | $43.50 | $89.91 | 643,800 | — | — |
| 2015-08-13 | $43.22 | $89.34 | 671,000 | — | — |
| 2015-08-12 | $42.91 | $88.70 | 1,538,700 | — | — |
| 2015-08-11 | $43.18 | $89.25 | 1,047,400 | — | — |
| 2015-08-10 | $43.66 | $90.25 | 864,800 | — | — |
| 2015-08-07 | $43.24 | $89.38 | 1,172,700 | — | — |
| 2015-08-06 | $43.24 | $89.38 | 1,936,900 | — | — |
| 2015-08-05 | $44.01 | $90.97 | 1,057,600 | — | — |
| 2015-08-04 | $43.86 | $90.66 | 1,457,000 | — | — |
| 2015-08-03 | $43.47 | $89.85 | 1,575,300 | — | — |
| 2015-07-31 | $43.28 | $89.46 | 2,328,500 | — | — |
| 2015-07-30 | $42.80 | $88.47 | 2,061,600 | — | — |
| 2015-07-29 | $42.31 | $87.46 | 1,275,500 | — | — |
| 2015-07-28 | $41.91 | $86.63 | 1,376,600 | — | — |
| 2015-07-27 | $41.17 | $85.10 | 1,547,800 | — | — |
| 2015-07-24 | $41.55 | $85.88 | 1,260,200 | — | — |
| 2015-07-23 | $41.99 | $86.79 | 1,145,300 | — | — |
| 2015-07-22 | $41.95 | $86.71 | 1,065,500 | — | — |
| 2015-07-21 | $41.92 | $86.65 | 1,055,500 | — | — |
| 2015-07-20 | $42.03 | $86.88 | 1,018,800 | — | — |
| 2015-07-17 | $41.72 | $86.24 | 871,500 | — | — |
| 2015-07-16 | $42.03 | $86.88 | 1,072,800 | — | — |
| 2015-07-15 | $41.91 | $86.63 | 1,089,800 | — | — |
| 2015-07-14 | $42.25 | $87.33 | 1,172,600 | — | — |
| 2015-07-13 | $42.50 | $87.85 | 2,623,100 | — | — |
| 2015-07-10 | $41.83 | $86.46 | 2,269,300 | — | — |
| 2015-07-09 | $40.72 | $84.17 | 1,450,200 | — | — |
| 2015-07-08 | $40.43 | $83.57 | 1,338,400 | — | — |
| 2015-07-07 | $41.00 | $84.75 | 1,251,400 | — | — |
| 2015-07-06 | $40.63 | $83.98 | 1,853,700 | — | — |
| 2015-07-02 | $40.93 | $84.60 | 1,319,400 | — | — |
| 2015-07-01 | $41.31 | $85.39 | 1,690,400 | — | — |
| 2015-06-30 | $41.11 | $84.97 | 2,255,100 | — | — |
| 2015-06-29 | $40.70 | $84.13 | 1,666,900 | — | — |
| 2015-06-26 | $41.37 | $85.51 | 1,490,800 | — | — |
| 2015-06-25 | $41.35 | $85.47 | 1,058,900 | — | — |
| 2015-06-24 | $41.51 | $85.80 | 1,410,100 | — | — |
| 2015-06-23 | $41.64 | $86.07 | 817,800 | — | — |
| 2015-06-22 | $41.82 | $86.44 | 1,450,600 | — | — |
| 2015-06-19 | $41.68 | $86.15 | 1,691,700 | — | — |
| 2015-06-18 | $41.62 | $86.03 | 1,575,400 | — | — |
| 2015-06-17 | $41.22 | $85.20 | 1,453,300 | — | — |
| 2015-06-16 | $41.09 | $84.93 | 1,856,400 | — | — |
| 2015-06-15 | $40.60 | $83.92 | 1,891,700 | — | — |
| 2015-06-12 | $41.15 | $85.06 | 1,754,700 | — | — |
| 2015-06-11 | $41.25 | $85.26 | 1,438,900 | — | — |
| 2015-06-10 | $41.08 | $84.91 | 2,179,100 | — | — |
| 2015-06-09 | $40.43 | $83.57 | 2,329,900 | — | — |
| 2015-06-08 | $40.18 | $83.05 | 1,649,300 | — | — |
| 2015-06-05 | $40.02 | $82.72 | 2,616,200 | — | — |
| 2015-06-04 | $40.16 | $83.01 | 1,384,700 | — | — |
| 2015-06-03 | $40.21 | $83.11 | 1,603,000 | — | — |
| 2015-06-02 | $39.62 | $81.89 | 2,024,800 | — | — |
| 2015-06-01 | $39.61 | $81.87 | 1,148,200 | — | — |
| 2015-05-29 | $39.53 | $81.71 | 2,556,400 | — | — |
| 2015-05-28 | $39.84 | $82.35 | 2,174,000 | — | — |
| 2015-05-27 | $39.97 | $82.62 | 1,125,200 | — | — |
| 2015-05-26 | $39.52 | $81.30 | 1,163,700 | — | — |
| 2015-05-22 | $40.07 | $82.43 | 534,500 | — | — |
| 2015-05-21 | $40.24 | $82.78 | 1,464,100 | — | — |
| 2015-05-20 | $40.06 | $82.41 | 871,800 | — | — |
| 2015-05-19 | $40.24 | $82.78 | 1,373,800 | — | — |
| 2015-05-18 | $40.01 | $82.30 | 1,207,000 | — | — |
| 2015-05-15 | $40.08 | $82.45 | 1,317,400 | — | — |
| 2015-05-14 | $40.02 | $82.32 | 1,568,400 | — | — |
| 2015-05-13 | $39.54 | $81.34 | 1,154,200 | — | — |
| 2015-05-12 | $39.90 | $82.08 | 972,500 | — | — |
| 2015-05-11 | $40.07 | $82.43 | 1,393,100 | — | — |
| 2015-05-08 | $40.04 | $82.37 | 2,083,400 | — | — |
| 2015-05-07 | $39.28 | $80.80 | 1,485,300 | — | — |
| 2015-05-06 | $38.83 | $79.88 | 1,655,100 | — | — |
| 2015-05-05 | $39.03 | $80.29 | 1,960,300 | — | — |
| 2015-05-04 | $39.18 | $80.60 | 2,232,000 | — | — |
| 2015-05-01 | $39.61 | $81.48 | 3,741,500 | — | — |
| 2015-04-30 | $38.13 | $78.44 | 2,656,800 | — | — |
| 2015-04-29 | $38.86 | $79.94 | 1,384,600 | — | — |
| 2015-04-28 | $39.16 | $80.55 | 1,105,400 | — | — |
| 2015-04-27 | $39.37 | $80.99 | 880,400 | — | — |
| 2015-04-24 | $39.54 | $81.34 | 779,700 | — | — |
| 2015-04-23 | $39.62 | $81.50 | 1,205,400 | — | — |
| 2015-04-22 | $39.49 | $81.23 | 1,301,100 | — | — |
| 2015-04-21 | $39.47 | $81.19 | 1,397,200 | — | — |
| 2015-04-20 | $39.09 | $80.41 | 1,082,800 | — | — |
| 2015-04-17 | $38.71 | $79.63 | 1,231,800 | — | — |
| 2015-04-16 | $39.31 | $80.86 | 1,239,900 | — | — |
| 2015-04-15 | $39.63 | $81.52 | 1,465,500 | — | — |
| 2015-04-14 | $39.62 | $81.50 | 1,649,200 | — | — |
| 2015-04-13 | $39.62 | $81.50 | 1,267,500 | — | — |
| 2015-04-10 | $40.04 | $82.37 | 578,700 | — | — |
| 2015-04-09 | $39.99 | $82.26 | 1,003,400 | — | — |
| 2015-04-08 | $40.06 | $82.41 | 1,331,000 | — | — |
| 2015-04-07 | $40.10 | $82.49 | 1,095,000 | — | — |
| 2015-04-06 | $40.61 | $83.54 | 1,375,900 | — | — |
| 2015-04-02 | $40.21 | $82.71 | 1,325,600 | — | — |
| 2015-04-01 | $39.98 | $82.24 | 2,315,500 | — | — |
| 2015-03-31 | $39.07 | $80.37 | 1,862,200 | — | — |
| 2015-03-30 | $39.47 | $81.19 | 874,200 | — | — |
| 2015-03-27 | $39.06 | $80.35 | 921,000 | — | — |
| 2015-03-26 | $38.98 | $80.18 | 1,410,700 | — | — |
| 2015-03-25 | $39.08 | $80.39 | 1,950,100 | — | — |
| 2015-03-24 | $39.37 | $80.99 | 890,700 | — | — |
| 2015-03-23 | $39.46 | $81.17 | 924,500 | — | — |
| 2015-03-20 | $39.72 | $81.71 | 1,666,100 | — | — |
| 2015-03-19 | $39.25 | $80.74 | 942,800 | — | — |
| 2015-03-18 | $39.41 | $81.07 | 1,575,600 | — | — |
| 2015-03-17 | $38.87 | $79.96 | 1,677,000 | — | — |
| 2015-03-16 | $38.98 | $80.18 | 1,440,300 | — | — |
| 2015-03-13 | $38.60 | $79.40 | 1,530,800 | — | — |
| 2015-03-12 | $38.43 | $79.05 | 1,374,300 | — | — |
| 2015-03-11 | $37.83 | $77.82 | 1,490,700 | — | — |
| 2015-03-10 | $38.01 | $78.19 | 1,609,400 | — | — |
| 2015-03-09 | $38.72 | $79.65 | 1,181,300 | — | — |
| 2015-03-06 | $38.55 | $79.30 | 1,568,500 | — | — |
| 2015-03-05 | $39.34 | $80.93 | 827,900 | — | — |
| 2015-03-04 | $39.07 | $80.37 | 1,229,500 | — | — |
| 2015-03-03 | $39.39 | $81.03 | 1,096,200 | — | — |
| 2015-03-02 | $39.65 | $81.56 | 1,425,700 | — | — |
| 2015-02-27 | $39.29 | $80.82 | 1,443,800 | — | — |
| 2015-02-26 | $39.58 | $81.42 | 998,200 | — | — |
| 2015-02-25 | $39.56 | $81.38 | 1,405,400 | — | — |
| 2015-02-24 | $39.84 | $81.56 | 1,330,100 | — | — |
| 2015-02-23 | $39.99 | $81.87 | 883,000 | — | — |
| 2015-02-20 | $40.12 | $82.14 | 1,287,200 | — | — |
| 2015-02-19 | $39.77 | $81.42 | 906,500 | — | — |
| 2015-02-18 | $40.21 | $82.32 | 1,389,500 | — | — |
| 2015-02-17 | $39.90 | $81.69 | 1,696,900 | — | — |
| 2015-02-13 | $39.57 | $81.01 | 1,353,800 | — | — |
| 2015-02-12 | $39.25 | $80.35 | 1,997,500 | — | — |
| 2015-02-11 | $38.68 | $79.19 | 1,635,000 | — | — |
| 2015-02-10 | $38.04 | $77.88 | 2,054,200 | — | — |
| 2015-02-09 | $37.65 | $77.08 | 1,393,400 | — | — |
| 2015-02-06 | $38.00 | $77.80 | 1,925,600 | — | — |
| 2015-02-05 | $37.95 | $77.69 | 1,588,600 | — | — |
| 2015-02-04 | $37.66 | $77.10 | 3,356,600 | — | — |
| 2015-02-03 | $38.12 | $78.04 | 2,872,000 | — | — |
| 2015-02-02 | $37.57 | $76.92 | 3,420,500 | — | — |
| 2015-01-30 | $36.87 | $75.48 | 4,021,700 | — | — |
| 2015-01-29 | $37.97 | $77.73 | 2,984,700 | — | — |
| 2015-01-28 | $37.27 | $76.30 | 1,841,900 | — | — |
| 2015-01-27 | $37.38 | $76.53 | 2,397,400 | — | — |
| 2015-01-26 | $38.03 | $77.86 | 1,594,400 | — | — |
| 2015-01-23 | $37.41 | $76.59 | 3,036,400 | — | — |
| 2015-01-22 | $38.10 | $78.00 | 2,888,600 | — | — |
| 2015-01-21 | $37.75 | $77.28 | 1,456,500 | — | — |
| 2015-01-20 | $37.95 | $77.69 | 1,732,000 | — | — |
| 2015-01-16 | $38.16 | $78.12 | 1,415,000 | — | — |
| 2015-01-15 | $37.78 | $77.35 | 2,541,400 | — | — |
| 2015-01-14 | $37.63 | $77.04 | 1,727,200 | — | — |
| 2015-01-13 | $37.54 | $76.85 | 1,867,100 | — | — |
| 2015-01-12 | $37.28 | $76.32 | 936,700 | — | — |
| 2015-01-09 | $37.45 | $76.67 | 1,251,800 | — | — |
| 2015-01-08 | $37.85 | $77.49 | 2,052,400 | — | — |
| 2015-01-07 | $36.99 | $75.73 | 3,781,100 | — | — |
| 2015-01-06 | $36.77 | $75.28 | 2,335,800 | — | — |
| 2015-01-05 | $37.42 | $76.61 | 1,158,200 | — | — |
| 2015-01-02 | $37.86 | $77.51 | 903,900 | — | — |