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
- 1975-10-31 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 | $37.52 | $40.32 | 723,500 | — | — |
| 2015-12-30 | $37.45 | $40.24 | 695,900 | — | — |
| 2015-12-29 | $38.16 | $41.01 | 800,300 | — | — |
| 2015-12-28 | $38.39 | $41.25 | 615,600 | — | — |
| 2015-12-24 | $39.08 | $42.00 | 225,700 | — | — |
| 2015-12-23 | $39.83 | $42.80 | 899,500 | — | — |
| 2015-12-22 | $37.86 | $40.68 | 651,900 | — | — |
| 2015-12-21 | $37.12 | $39.89 | 990,100 | — | — |
| 2015-12-18 | $37.11 | $39.88 | 2,073,200 | — | — |
| 2015-12-17 | $37.68 | $40.49 | 1,456,700 | — | — |
| 2015-12-16 | $37.78 | $40.60 | 1,252,300 | — | — |
| 2015-12-15 | $38.68 | $41.57 | 1,308,800 | — | — |
| 2015-12-14 | $37.60 | $40.41 | 1,192,500 | — | — |
| 2015-12-11 | $38.04 | $40.88 | 1,051,800 | — | — |
| 2015-12-10 | $40.25 | $43.25 | 889,700 | — | — |
| 2015-12-09 | $39.98 | $42.96 | 823,500 | — | — |
| 2015-12-08 | $39.84 | $42.81 | 1,376,100 | — | — |
| 2015-12-07 | $39.46 | $42.40 | 1,352,900 | — | — |
| 2015-12-04 | $41.67 | $44.78 | 1,119,200 | — | — |
| 2015-12-03 | $41.63 | $44.74 | 1,823,300 | — | — |
| 2015-12-02 | $42.09 | $45.23 | 1,600,200 | — | — |
| 2015-12-01 | $43.40 | $46.64 | 967,600 | — | — |
| 2015-11-30 | $43.74 | $47.00 | 905,500 | — | — |
| 2015-11-27 | $43.07 | $46.28 | 389,800 | — | — |
| 2015-11-25 | $44.33 | $47.64 | 700,000 | — | — |
| 2015-11-24 | $44.21 | $47.51 | 1,185,600 | — | — |
| 2015-11-23 | $43.99 | $46.98 | 921,100 | — | — |
| 2015-11-20 | $43.75 | $46.73 | 736,600 | — | — |
| 2015-11-19 | $44.38 | $47.40 | 835,400 | — | — |
| 2015-11-18 | $45.36 | $48.45 | 953,400 | — | — |
| 2015-11-17 | $43.96 | $46.95 | 1,003,000 | — | — |
| 2015-11-16 | $44.73 | $47.77 | 1,272,200 | — | — |
| 2015-11-13 | $43.33 | $46.28 | 1,049,600 | — | — |
| 2015-11-12 | $43.37 | $46.32 | 1,550,500 | — | — |
| 2015-11-11 | $43.59 | $46.55 | 1,366,500 | — | — |
| 2015-11-10 | $44.62 | $47.66 | 1,267,700 | — | — |
| 2015-11-09 | $43.77 | $46.75 | 849,500 | — | — |
| 2015-11-06 | $44.28 | $47.29 | 852,300 | — | — |
| 2015-11-05 | $44.34 | $47.36 | 794,300 | — | — |
| 2015-11-04 | $45.24 | $48.32 | 884,600 | — | — |
| 2015-11-03 | $45.88 | $49.00 | 1,450,900 | — | — |
| 2015-11-02 | $44.55 | $47.58 | 1,818,500 | — | — |
| 2015-10-30 | $42.02 | $44.88 | 1,799,300 | — | — |
| 2015-10-29 | $42.13 | $45.00 | 2,268,800 | — | — |
| 2015-10-28 | $44.30 | $47.31 | 2,346,100 | — | — |
| 2015-10-27 | $43.68 | $46.65 | 781,400 | — | — |
| 2015-10-26 | $44.56 | $47.59 | 813,300 | — | — |
| 2015-10-23 | $46.31 | $49.46 | 919,700 | — | — |
| 2015-10-22 | $46.74 | $49.92 | 540,200 | — | — |
| 2015-10-21 | $45.92 | $49.04 | 683,400 | — | — |
| 2015-10-20 | $46.80 | $49.98 | 721,300 | — | — |
| 2015-10-19 | $45.98 | $49.11 | 759,800 | — | — |
| 2015-10-16 | $47.09 | $50.29 | 1,368,500 | — | — |
| 2015-10-15 | $47.58 | $50.82 | 1,196,100 | — | — |
| 2015-10-14 | $46.01 | $49.14 | 834,000 | — | — |
| 2015-10-13 | $45.78 | $48.89 | 621,900 | — | — |
| 2015-10-12 | $46.38 | $49.53 | 677,100 | — | — |
| 2015-10-09 | $47.56 | $50.79 | 626,600 | — | — |
| 2015-10-08 | $47.32 | $50.54 | 1,131,900 | — | — |
| 2015-10-07 | $45.47 | $48.56 | 1,343,900 | — | — |
| 2015-10-06 | $45.28 | $48.36 | 1,345,900 | — | — |
| 2015-10-05 | $44.48 | $47.51 | 1,378,700 | — | — |
| 2015-10-02 | $42.88 | $45.80 | 2,549,800 | — | — |
| 2015-10-01 | $39.35 | $42.03 | 1,336,400 | — | — |
| 2015-09-30 | $39.28 | $41.95 | 1,061,600 | — | — |
| 2015-09-29 | $39.25 | $41.92 | 1,167,700 | — | — |
| 2015-09-28 | $39.26 | $41.93 | 981,100 | — | — |
| 2015-09-25 | $39.89 | $42.60 | 806,000 | — | — |
| 2015-09-24 | $39.83 | $42.54 | 1,433,000 | — | — |
| 2015-09-23 | $39.97 | $42.69 | 1,009,800 | — | — |
| 2015-09-22 | $40.81 | $43.59 | 941,200 | — | — |
| 2015-09-21 | $40.82 | $43.60 | 1,076,400 | — | — |
| 2015-09-18 | $40.54 | $43.30 | 1,934,600 | — | — |
| 2015-09-17 | $42.52 | $45.41 | 1,346,100 | — | — |
| 2015-09-16 | $42.56 | $45.45 | 1,219,200 | — | — |
| 2015-09-15 | $41.29 | $44.10 | 876,800 | — | — |
| 2015-09-14 | $40.18 | $42.91 | 936,000 | — | — |
| 2015-09-11 | $40.31 | $43.05 | 1,145,600 | — | — |
| 2015-09-10 | $40.95 | $43.74 | 1,396,700 | — | — |
| 2015-09-09 | $40.75 | $43.52 | 1,951,900 | — | — |
| 2015-09-08 | $42.83 | $45.74 | 2,607,700 | — | — |
| 2015-09-04 | $41.66 | $44.49 | 2,051,600 | — | — |
| 2015-09-03 | $41.23 | $44.03 | 1,467,600 | — | — |
| 2015-09-02 | $40.82 | $43.60 | 2,435,100 | — | — |
| 2015-09-01 | $40.81 | $43.59 | 3,801,700 | — | — |
| 2015-08-31 | $43.82 | $46.80 | 2,692,500 | — | — |
| 2015-08-28 | $43.25 | $46.19 | 2,484,700 | — | — |
| 2015-08-27 | $42.21 | $45.08 | 2,595,600 | — | — |
| 2015-08-26 | $40.19 | $42.92 | 2,901,700 | — | — |
| 2015-08-25 | $37.06 | $39.29 | 1,600,800 | — | — |
| 2015-08-24 | $37.70 | $39.97 | 2,361,000 | — | — |
| 2015-08-21 | $39.75 | $42.14 | 2,077,400 | — | — |
| 2015-08-20 | $39.23 | $41.59 | 1,300,700 | — | — |
| 2015-08-19 | $40.00 | $42.41 | 1,242,300 | — | — |
| 2015-08-18 | $40.84 | $43.30 | 1,825,300 | — | — |
| 2015-08-17 | $41.50 | $44.00 | 1,906,100 | — | — |
| 2015-08-14 | $42.16 | $44.70 | 2,727,100 | — | — |
| 2015-08-13 | $42.78 | $45.36 | 1,408,800 | — | — |
| 2015-08-12 | $43.61 | $46.24 | 1,318,300 | — | — |
| 2015-08-11 | $42.84 | $45.42 | 1,755,200 | — | — |
| 2015-08-10 | $43.07 | $45.66 | 1,108,200 | — | — |
| 2015-08-07 | $41.48 | $43.98 | 1,326,000 | — | — |
| 2015-08-06 | $41.81 | $44.33 | 1,602,300 | — | — |
| 2015-08-05 | $41.08 | $43.55 | 1,640,300 | — | — |
| 2015-08-04 | $39.99 | $42.40 | 1,397,100 | — | — |
| 2015-08-03 | $39.85 | $42.25 | 1,268,400 | — | — |
| 2015-07-31 | $40.02 | $42.43 | 1,572,700 | — | — |
| 2015-07-30 | $40.91 | $43.37 | 1,971,200 | — | — |
| 2015-07-29 | $41.30 | $43.79 | 2,776,000 | — | — |
| 2015-07-28 | $39.53 | $41.91 | 1,414,000 | — | — |
| 2015-07-27 | $38.53 | $40.85 | 1,589,800 | — | — |
| 2015-07-24 | $39.13 | $41.49 | 2,219,400 | — | — |
| 2015-07-23 | $39.15 | $41.51 | 2,483,400 | — | — |
| 2015-07-22 | $38.82 | $41.16 | 4,375,800 | — | — |
| 2015-07-21 | $40.22 | $42.64 | 2,482,700 | — | — |
| 2015-07-20 | $41.20 | $43.68 | 1,179,600 | — | — |
| 2015-07-17 | $41.87 | $44.39 | 1,124,800 | — | — |
| 2015-07-16 | $42.77 | $45.35 | 873,500 | — | — |
| 2015-07-15 | $43.06 | $45.65 | 1,012,800 | — | — |
| 2015-07-14 | $44.92 | $47.63 | 815,700 | — | — |
| 2015-07-13 | $44.78 | $47.48 | 994,900 | — | — |
| 2015-07-10 | $44.30 | $46.97 | 1,226,100 | — | — |
| 2015-07-09 | $44.75 | $47.45 | 1,170,100 | — | — |
| 2015-07-08 | $44.81 | $47.51 | 941,300 | — | — |
| 2015-07-07 | $46.27 | $49.06 | 1,557,400 | — | — |
| 2015-07-06 | $45.46 | $48.20 | 1,859,000 | — | — |
| 2015-07-02 | $46.29 | $49.08 | 1,033,900 | — | — |
| 2015-07-01 | $46.01 | $48.78 | 1,402,800 | — | — |
| 2015-06-30 | $46.59 | $49.40 | 1,179,600 | — | — |
| 2015-06-29 | $46.14 | $48.92 | 1,273,400 | — | — |
| 2015-06-26 | $47.39 | $50.24 | 2,626,100 | — | — |
| 2015-06-25 | $47.51 | $50.37 | 940,200 | — | — |
| 2015-06-24 | $47.59 | $50.46 | 855,000 | — | — |
| 2015-06-23 | $47.27 | $50.12 | 903,500 | — | — |
| 2015-06-22 | $47.21 | $50.05 | 1,214,400 | — | — |
| 2015-06-19 | $46.64 | $49.45 | 1,840,700 | — | — |
| 2015-06-18 | $47.93 | $50.82 | 1,278,500 | — | — |
| 2015-06-17 | $48.97 | $51.92 | 716,400 | — | — |
| 2015-06-16 | $49.21 | $52.17 | 450,600 | — | — |
| 2015-06-15 | $49.00 | $51.95 | 771,600 | — | — |
| 2015-06-12 | $49.55 | $52.53 | 935,700 | — | — |
| 2015-06-11 | $50.48 | $53.52 | 674,300 | — | — |
| 2015-06-10 | $50.62 | $53.67 | 583,000 | — | — |
| 2015-06-09 | $49.64 | $52.63 | 1,185,100 | — | — |
| 2015-06-08 | $49.45 | $52.43 | 1,583,100 | — | — |
| 2015-06-05 | $49.96 | $52.97 | 2,143,500 | — | — |
| 2015-06-04 | $49.55 | $52.53 | 1,239,700 | — | — |
| 2015-06-03 | $50.83 | $53.89 | 536,100 | — | — |
| 2015-06-02 | $51.16 | $54.24 | 788,500 | — | — |
| 2015-06-01 | $51.02 | $54.09 | 1,061,600 | — | — |
| 2015-05-29 | $50.80 | $53.86 | 675,000 | — | — |
| 2015-05-28 | $51.18 | $54.26 | 597,300 | — | — |
| 2015-05-27 | $52.12 | $55.26 | 903,900 | — | — |
| 2015-05-26 | $52.10 | $54.95 | 1,454,900 | — | — |
| 2015-05-22 | $53.09 | $56.00 | 1,070,700 | — | — |
| 2015-05-21 | $53.40 | $56.32 | 838,300 | — | — |
| 2015-05-20 | $52.19 | $55.05 | 624,400 | — | — |
| 2015-05-19 | $52.05 | $54.90 | 1,276,100 | — | — |
| 2015-05-18 | $53.18 | $56.09 | 729,400 | — | — |
| 2015-05-15 | $52.74 | $55.63 | 895,600 | — | — |
| 2015-05-14 | $53.41 | $56.33 | 805,000 | — | — |
| 2015-05-13 | $53.11 | $56.02 | 1,708,200 | — | — |
| 2015-05-12 | $53.91 | $56.86 | 753,300 | — | — |
| 2015-05-11 | $53.57 | $56.50 | 809,300 | — | — |
| 2015-05-08 | $54.00 | $56.96 | 937,100 | — | — |
| 2015-05-07 | $53.16 | $56.07 | 1,195,500 | — | — |
| 2015-05-06 | $54.51 | $57.49 | 834,200 | — | — |
| 2015-05-05 | $53.94 | $56.89 | 937,300 | — | — |
| 2015-05-04 | $54.45 | $57.43 | 604,200 | — | — |
| 2015-05-01 | $55.00 | $58.01 | 999,100 | — | — |
| 2015-04-30 | $55.11 | $58.13 | 1,365,600 | — | — |
| 2015-04-29 | $54.65 | $57.64 | 1,762,200 | — | — |
| 2015-04-28 | $54.55 | $57.54 | 1,451,100 | — | — |
| 2015-04-27 | $55.77 | $58.82 | 1,572,900 | — | — |
| 2015-04-24 | $54.10 | $57.06 | 2,135,900 | — | — |
| 2015-04-23 | $55.57 | $58.61 | 2,943,100 | — | — |
| 2015-04-22 | $57.16 | $60.29 | 1,599,300 | — | — |
| 2015-04-21 | $55.14 | $58.16 | 2,049,500 | — | — |
| 2015-04-20 | $57.26 | $60.39 | 1,463,500 | — | — |
| 2015-04-17 | $56.81 | $59.92 | 1,242,600 | — | — |
| 2015-04-16 | $58.46 | $61.66 | 1,620,900 | — | — |
| 2015-04-15 | $59.12 | $62.36 | 1,159,300 | — | — |
| 2015-04-14 | $56.86 | $59.97 | 843,800 | — | — |
| 2015-04-13 | $55.73 | $58.78 | 1,336,000 | — | — |
| 2015-04-10 | $57.75 | $60.91 | 986,800 | — | — |
| 2015-04-09 | $56.76 | $59.87 | 1,117,900 | — | — |
| 2015-04-08 | $55.55 | $58.59 | 916,600 | — | — |
| 2015-04-07 | $55.54 | $58.58 | 861,000 | — | — |
| 2015-04-06 | $55.95 | $59.01 | 1,003,800 | — | — |
| 2015-04-02 | $54.59 | $57.58 | 1,016,300 | — | — |
| 2015-04-01 | $54.50 | $57.48 | 1,125,300 | — | — |
| 2015-03-31 | $53.93 | $56.88 | 1,020,300 | — | — |
| 2015-03-30 | $53.78 | $56.72 | 1,140,400 | — | — |
| 2015-03-27 | $53.59 | $56.52 | 848,800 | — | — |
| 2015-03-26 | $53.54 | $56.47 | 842,500 | — | — |
| 2015-03-25 | $53.49 | $56.42 | 705,300 | — | — |
| 2015-03-24 | $52.56 | $55.44 | 882,500 | — | — |
| 2015-03-23 | $52.66 | $55.54 | 937,400 | — | — |
| 2015-03-20 | $52.53 | $55.41 | 2,676,700 | — | — |
| 2015-03-19 | $52.84 | $55.73 | 2,545,300 | — | — |
| 2015-03-18 | $52.80 | $55.69 | 2,293,400 | — | — |
| 2015-03-17 | $49.98 | $52.72 | 2,651,400 | — | — |
| 2015-03-16 | $48.68 | $51.34 | 2,516,000 | — | — |
| 2015-03-13 | $49.34 | $52.04 | 2,128,000 | — | — |
| 2015-03-12 | $50.96 | $53.75 | 1,199,900 | — | — |
| 2015-03-11 | $52.01 | $54.86 | 1,182,000 | — | — |
| 2015-03-10 | $52.00 | $54.85 | 2,153,500 | — | — |
| 2015-03-09 | $52.66 | $55.54 | 1,694,600 | — | — |
| 2015-03-06 | $52.52 | $55.40 | 2,016,900 | — | — |
| 2015-03-05 | $53.49 | $56.42 | 1,003,500 | — | — |
| 2015-03-04 | $53.90 | $56.85 | 1,063,200 | — | — |
| 2015-03-03 | $53.82 | $56.77 | 1,311,500 | — | — |
| 2015-03-02 | $54.17 | $57.14 | 1,977,700 | — | — |
| 2015-02-27 | $54.53 | $57.52 | 2,056,200 | — | — |
| 2015-02-26 | $54.04 | $57.00 | 1,621,900 | — | — |
| 2015-02-25 | $54.07 | $57.03 | 1,563,200 | — | — |
| 2015-02-24 | $53.73 | $56.39 | 1,399,100 | — | — |
| 2015-02-23 | $53.24 | $55.87 | 1,408,600 | — | — |
| 2015-02-20 | $52.63 | $55.23 | 1,841,700 | — | — |
| 2015-02-19 | $52.40 | $54.99 | 1,693,600 | — | — |
| 2015-02-18 | $52.07 | $54.64 | 1,883,800 | — | — |
| 2015-02-17 | $51.96 | $54.53 | 1,885,000 | — | — |
| 2015-02-13 | $50.47 | $52.97 | 2,948,200 | — | — |
| 2015-02-12 | $49.88 | $52.35 | 6,344,700 | — | — |
| 2015-02-11 | $54.46 | $57.15 | 1,927,900 | — | — |
| 2015-02-10 | $54.77 | $57.48 | 904,800 | — | — |
| 2015-02-09 | $55.65 | $58.40 | 846,500 | — | — |
| 2015-02-06 | $55.84 | $58.60 | 1,383,900 | — | — |
| 2015-02-05 | $55.62 | $58.37 | 1,300,400 | — | — |
| 2015-02-04 | $53.97 | $56.64 | 2,529,500 | — | — |
| 2015-02-03 | $55.61 | $58.36 | 1,884,000 | — | — |
| 2015-02-02 | $54.40 | $57.09 | 1,769,700 | — | — |
| 2015-01-30 | $52.36 | $54.95 | 1,531,100 | — | — |
| 2015-01-29 | $51.28 | $53.82 | 1,278,100 | — | — |
| 2015-01-28 | $51.20 | $53.73 | 1,162,200 | — | — |
| 2015-01-27 | $53.44 | $56.08 | 1,012,700 | — | — |
| 2015-01-26 | $53.58 | $56.23 | 1,127,900 | — | — |
| 2015-01-23 | $52.35 | $54.94 | 1,223,600 | — | — |
| 2015-01-22 | $53.48 | $56.12 | 1,022,000 | — | — |
| 2015-01-21 | $54.18 | $56.86 | 1,331,100 | — | — |
| 2015-01-20 | $53.30 | $55.94 | 1,014,200 | — | — |
| 2015-01-16 | $53.99 | $56.66 | 1,629,200 | — | — |
| 2015-01-15 | $50.91 | $53.43 | 1,837,000 | — | — |
| 2015-01-14 | $52.99 | $55.61 | 2,151,300 | — | — |
| 2015-01-13 | $53.75 | $56.41 | 1,494,200 | — | — |
| 2015-01-12 | $53.67 | $56.32 | 1,326,000 | — | — |
| 2015-01-09 | $55.60 | $58.35 | 1,007,100 | — | — |
| 2015-01-08 | $56.45 | $59.24 | 1,833,000 | — | — |
| 2015-01-07 | $55.76 | $58.52 | 1,316,700 | — | — |
| 2015-01-06 | $55.68 | $58.43 | 1,930,800 | — | — |
| 2015-01-05 | $56.96 | $59.78 | 1,475,200 | — | — |
| 2015-01-02 | $58.85 | $61.76 | 982,100 | — | — |