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
- 1986-03-12 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 | $36.53 | $39.17 | 10,332,400 | — | — |
| 2015-12-30 | $36.92 | $39.59 | 9,585,600 | — | — |
| 2015-12-29 | $37.04 | $39.72 | 10,708,600 | — | — |
| 2015-12-28 | $36.79 | $39.45 | 10,921,900 | — | — |
| 2015-12-24 | $37.01 | $39.69 | 4,953,900 | — | — |
| 2015-12-23 | $36.93 | $39.60 | 12,832,300 | — | — |
| 2015-12-22 | $36.59 | $39.24 | 13,924,800 | — | — |
| 2015-12-21 | $36.42 | $39.06 | 15,042,300 | — | — |
| 2015-12-18 | $36.35 | $38.98 | 28,726,800 | — | — |
| 2015-12-17 | $36.93 | $39.60 | 42,879,900 | — | — |
| 2015-12-16 | $38.91 | $41.73 | 23,478,000 | — | — |
| 2015-12-15 | $38.21 | $40.97 | 19,262,900 | — | — |
| 2015-12-14 | $37.65 | $40.37 | 20,142,700 | — | — |
| 2015-12-11 | $37.21 | $39.90 | 20,346,800 | — | — |
| 2015-12-10 | $38.19 | $40.95 | 18,358,300 | — | — |
| 2015-12-09 | $38.58 | $41.37 | 17,516,100 | — | — |
| 2015-12-08 | $38.73 | $41.53 | 15,219,700 | — | — |
| 2015-12-07 | $38.82 | $41.63 | 13,798,500 | — | — |
| 2015-12-04 | $39.16 | $41.99 | 18,206,600 | — | — |
| 2015-12-03 | $37.81 | $40.55 | 20,322,500 | — | — |
| 2015-12-02 | $38.70 | $41.50 | 13,694,200 | — | — |
| 2015-12-01 | $39.23 | $42.07 | 12,718,200 | — | — |
| 2015-11-30 | $38.97 | $41.79 | 18,969,800 | — | — |
| 2015-11-27 | $39.18 | $42.02 | 6,869,900 | — | — |
| 2015-11-25 | $39.26 | $42.10 | 8,014,700 | — | — |
| 2015-11-24 | $39.46 | $42.32 | 13,766,300 | — | — |
| 2015-11-23 | $39.14 | $41.97 | 9,111,900 | — | — |
| 2015-11-20 | $39.34 | $42.19 | 12,023,200 | — | — |
| 2015-11-19 | $39.02 | $41.84 | 12,306,100 | — | — |
| 2015-11-18 | $38.70 | $41.50 | 11,958,900 | — | — |
| 2015-11-17 | $38.13 | $40.89 | 14,820,000 | — | — |
| 2015-11-16 | $38.12 | $40.88 | 16,741,000 | — | — |
| 2015-11-13 | $37.30 | $40.00 | 23,987,600 | — | — |
| 2015-11-12 | $38.63 | $41.43 | 14,591,600 | — | — |
| 2015-11-11 | $39.04 | $41.87 | 18,861,500 | — | — |
| 2015-11-10 | $39.92 | $42.81 | 11,294,000 | — | — |
| 2015-11-09 | $40.10 | $43.00 | 14,604,900 | — | — |
| 2015-11-06 | $40.62 | $43.56 | 16,481,800 | — | — |
| 2015-11-05 | $40.35 | $43.27 | 16,358,800 | — | — |
| 2015-11-04 | $40.48 | $43.41 | 16,863,300 | — | — |
| 2015-11-03 | $40.20 | $43.11 | 17,153,100 | — | — |
| 2015-11-02 | $39.75 | $42.63 | 19,789,700 | — | — |
| 2015-10-30 | $38.84 | $41.65 | 16,471,500 | — | — |
| 2015-10-29 | $38.86 | $41.67 | 11,432,900 | — | — |
| 2015-10-28 | $38.88 | $41.69 | 14,020,000 | — | — |
| 2015-10-27 | $38.34 | $41.11 | 14,110,500 | — | — |
| 2015-10-26 | $38.37 | $41.15 | 12,330,600 | — | — |
| 2015-10-23 | $38.07 | $40.82 | 16,469,100 | — | — |
| 2015-10-22 | $37.79 | $40.52 | 14,701,400 | — | — |
| 2015-10-21 | $36.62 | $39.27 | 11,062,600 | — | — |
| 2015-10-20 | $36.86 | $39.53 | 13,678,100 | — | — |
| 2015-10-19 | $36.87 | $39.54 | 18,100,500 | — | — |
| 2015-10-16 | $37.37 | $40.07 | 19,694,700 | — | — |
| 2015-10-15 | $37.55 | $40.27 | 12,205,500 | — | — |
| 2015-10-14 | $37.26 | $39.96 | 14,069,700 | — | — |
| 2015-10-13 | $37.82 | $40.56 | 11,575,600 | — | — |
| 2015-10-12 | $38.04 | $40.79 | 11,022,500 | — | — |
| 2015-10-09 | $38.10 | $40.86 | 14,656,400 | — | — |
| 2015-10-08 | $37.89 | $40.47 | 13,247,600 | — | — |
| 2015-10-07 | $37.66 | $40.23 | 16,335,700 | — | — |
| 2015-10-06 | $37.73 | $40.30 | 12,427,300 | — | — |
| 2015-10-05 | $37.59 | $40.15 | 12,741,700 | — | — |
| 2015-10-02 | $36.89 | $39.40 | 18,772,800 | — | — |
| 2015-10-01 | $36.24 | $38.71 | 18,331,300 | — | — |
| 2015-09-30 | $36.12 | $38.58 | 16,215,000 | — | — |
| 2015-09-29 | $35.51 | $37.93 | 19,785,900 | — | — |
| 2015-09-28 | $35.44 | $37.85 | 21,742,700 | — | — |
| 2015-09-25 | $36.05 | $38.51 | 19,387,000 | — | — |
| 2015-09-24 | $36.06 | $38.52 | 18,059,500 | — | — |
| 2015-09-23 | $35.99 | $38.44 | 16,991,600 | — | — |
| 2015-09-22 | $36.19 | $38.66 | 19,979,700 | — | — |
| 2015-09-21 | $36.83 | $39.34 | 14,964,400 | — | — |
| 2015-09-18 | $36.38 | $38.86 | 34,919,800 | — | — |
| 2015-09-17 | $36.74 | $39.24 | 37,299,000 | — | — |
| 2015-09-16 | $38.27 | $40.88 | 19,574,000 | — | — |
| 2015-09-15 | $37.99 | $40.58 | 14,877,900 | — | — |
| 2015-09-14 | $37.56 | $40.12 | 15,021,500 | — | — |
| 2015-09-11 | $37.92 | $40.50 | 12,948,600 | — | — |
| 2015-09-10 | $37.61 | $40.17 | 16,930,600 | — | — |
| 2015-09-09 | $37.09 | $39.62 | 14,710,200 | — | — |
| 2015-09-08 | $37.68 | $40.25 | 18,949,600 | — | — |
| 2015-09-04 | $36.27 | $38.74 | 13,147,900 | — | — |
| 2015-09-03 | $36.90 | $39.41 | 11,787,800 | — | — |
| 2015-09-02 | $36.75 | $39.25 | 15,049,300 | — | — |
| 2015-09-01 | $36.01 | $38.46 | 19,948,700 | — | — |
| 2015-08-31 | $37.09 | $39.62 | 15,352,800 | — | — |
| 2015-08-28 | $37.46 | $40.01 | 21,559,100 | — | — |
| 2015-08-27 | $36.82 | $39.33 | 28,218,200 | — | — |
| 2015-08-26 | $36.91 | $39.42 | 20,554,300 | — | — |
| 2015-08-25 | $35.45 | $37.86 | 21,393,600 | — | — |
| 2015-08-24 | $36.08 | $38.54 | 32,522,300 | — | — |
| 2015-08-21 | $37.55 | $40.11 | 19,411,300 | — | — |
| 2015-08-20 | $38.63 | $41.26 | 13,071,200 | — | — |
| 2015-08-19 | $39.53 | $42.22 | 11,112,900 | — | — |
| 2015-08-18 | $39.83 | $42.54 | 9,950,600 | — | — |
| 2015-08-17 | $39.72 | $42.43 | 7,631,200 | — | — |
| 2015-08-14 | $39.41 | $42.09 | 7,185,000 | — | — |
| 2015-08-13 | $39.31 | $41.99 | 7,785,700 | — | — |
| 2015-08-12 | $39.28 | $41.96 | 11,062,300 | — | — |
| 2015-08-11 | $39.17 | $41.84 | 10,600,500 | — | — |
| 2015-08-10 | $39.89 | $42.61 | 9,525,800 | — | — |
| 2015-08-07 | $39.56 | $42.25 | 10,655,100 | — | — |
| 2015-08-06 | $39.32 | $42.00 | 10,613,000 | — | — |
| 2015-08-05 | $39.64 | $42.34 | 11,982,000 | — | — |
| 2015-08-04 | $39.66 | $42.36 | 9,697,300 | — | — |
| 2015-08-03 | $39.71 | $42.41 | 12,444,500 | — | — |
| 2015-07-31 | $39.94 | $42.66 | 13,706,100 | — | — |
| 2015-07-30 | $39.65 | $42.35 | 13,634,200 | — | — |
| 2015-07-29 | $39.79 | $42.50 | 13,016,400 | — | — |
| 2015-07-28 | $39.28 | $41.96 | 14,289,200 | — | — |
| 2015-07-27 | $38.51 | $41.13 | 15,756,800 | — | — |
| 2015-07-24 | $39.00 | $41.66 | 12,030,300 | — | — |
| 2015-07-23 | $39.00 | $41.66 | 18,083,800 | — | — |
| 2015-07-22 | $39.42 | $42.11 | 16,797,000 | — | — |
| 2015-07-21 | $39.57 | $42.27 | 14,679,100 | — | — |
| 2015-07-20 | $39.93 | $42.65 | 17,488,100 | — | — |
| 2015-07-17 | $40.40 | $43.15 | 14,574,400 | — | — |
| 2015-07-16 | $40.96 | $43.75 | 14,861,000 | — | — |
| 2015-07-15 | $40.79 | $43.57 | 9,326,700 | — | — |
| 2015-07-14 | $40.78 | $43.56 | 9,298,800 | — | — |
| 2015-07-13 | $40.80 | $43.58 | 10,717,000 | — | — |
| 2015-07-10 | $40.36 | $43.11 | 10,470,900 | — | — |
| 2015-07-09 | $40.18 | $42.92 | 13,348,300 | — | — |
| 2015-07-08 | $39.77 | $42.48 | 14,598,700 | — | — |
| 2015-07-07 | $40.16 | $42.90 | 16,437,100 | — | — |
| 2015-07-06 | $40.15 | $42.88 | 12,434,100 | — | — |
| 2015-07-02 | $40.36 | $42.95 | 11,644,100 | — | — |
| 2015-07-01 | $40.24 | $42.82 | 13,948,600 | — | — |
| 2015-06-30 | $40.30 | $42.89 | 16,691,500 | — | — |
| 2015-06-29 | $40.42 | $43.01 | 18,195,500 | — | — |
| 2015-06-26 | $40.99 | $43.62 | 39,687,300 | — | — |
| 2015-06-25 | $41.06 | $43.69 | 13,587,200 | — | — |
| 2015-06-24 | $41.20 | $43.84 | 17,768,200 | — | — |
| 2015-06-23 | $41.71 | $44.39 | 17,394,300 | — | — |
| 2015-06-22 | $41.49 | $44.15 | 22,368,300 | — | — |
| 2015-06-19 | $41.59 | $44.26 | 37,430,200 | — | — |
| 2015-06-18 | $42.74 | $45.48 | 79,138,400 | — | — |
| 2015-06-17 | $44.91 | $47.79 | 27,080,800 | — | — |
| 2015-06-16 | $44.64 | $47.50 | 18,271,600 | — | — |
| 2015-06-15 | $43.72 | $46.52 | 16,727,800 | — | — |
| 2015-06-12 | $44.34 | $47.18 | 11,742,300 | — | — |
| 2015-06-11 | $44.28 | $47.12 | 12,519,300 | — | — |
| 2015-06-10 | $43.94 | $46.76 | 15,518,400 | — | — |
| 2015-06-09 | $43.07 | $45.83 | 7,634,200 | — | — |
| 2015-06-08 | $43.10 | $45.86 | 9,112,200 | — | — |
| 2015-06-05 | $43.81 | $46.62 | 12,850,700 | — | — |
| 2015-06-04 | $43.77 | $46.58 | 13,783,100 | — | — |
| 2015-06-03 | $43.97 | $46.79 | 9,220,900 | — | — |
| 2015-06-02 | $43.70 | $46.50 | 8,275,900 | — | — |
| 2015-06-01 | $43.79 | $46.60 | 9,764,300 | — | — |
| 2015-05-29 | $43.49 | $46.28 | 10,358,700 | — | — |
| 2015-05-28 | $43.86 | $46.67 | 7,273,200 | — | — |
| 2015-05-27 | $44.14 | $46.97 | 11,096,800 | — | — |
| 2015-05-26 | $43.33 | $46.11 | 10,440,400 | — | — |
| 2015-05-22 | $43.93 | $46.75 | 7,484,300 | — | — |
| 2015-05-21 | $44.28 | $47.12 | 8,036,400 | — | — |
| 2015-05-20 | $44.29 | $47.13 | 9,055,700 | — | — |
| 2015-05-19 | $44.32 | $47.16 | 8,640,000 | — | — |
| 2015-05-18 | $44.24 | $47.08 | 6,070,900 | — | — |
| 2015-05-15 | $44.15 | $46.98 | 9,369,500 | — | — |
| 2015-05-14 | $44.38 | $47.23 | 7,293,000 | — | — |
| 2015-05-13 | $43.79 | $46.60 | 7,451,200 | — | — |
| 2015-05-12 | $43.57 | $46.36 | 8,515,100 | — | — |
| 2015-05-11 | $43.84 | $46.65 | 7,429,400 | — | — |
| 2015-05-08 | $44.01 | $46.83 | 9,582,900 | — | — |
| 2015-05-07 | $43.48 | $46.27 | 8,787,100 | — | — |
| 2015-05-06 | $43.26 | $46.04 | 12,732,100 | — | — |
| 2015-05-05 | $43.92 | $46.74 | 11,410,200 | — | — |
| 2015-05-04 | $44.59 | $47.45 | 9,168,200 | — | — |
| 2015-05-01 | $44.37 | $47.22 | 11,942,000 | — | — |
| 2015-04-30 | $43.62 | $46.42 | 20,196,300 | — | — |
| 2015-04-29 | $44.73 | $47.60 | 36,608,700 | — | — |
| 2015-04-28 | $44.50 | $47.35 | 18,287,700 | — | — |
| 2015-04-27 | $43.61 | $46.41 | 12,916,000 | — | — |
| 2015-04-24 | $43.08 | $45.84 | 17,767,100 | — | — |
| 2015-04-23 | $43.39 | $46.17 | 11,311,000 | — | — |
| 2015-04-22 | $43.55 | $46.34 | 7,343,900 | — | — |
| 2015-04-21 | $43.42 | $46.21 | 9,312,900 | — | — |
| 2015-04-20 | $43.32 | $46.10 | 10,426,300 | — | — |
| 2015-04-17 | $43.00 | $45.76 | 12,473,500 | — | — |
| 2015-04-16 | $43.46 | $46.25 | 11,960,800 | — | — |
| 2015-04-15 | $43.99 | $46.81 | 18,188,700 | — | — |
| 2015-04-14 | $42.73 | $45.47 | 10,510,500 | — | — |
| 2015-04-13 | $43.08 | $45.84 | 10,943,400 | — | — |
| 2015-04-10 | $43.51 | $46.30 | 12,542,800 | — | — |
| 2015-04-09 | $43.20 | $45.97 | 9,399,500 | — | — |
| 2015-04-08 | $43.11 | $45.88 | 6,947,100 | — | — |
| 2015-04-07 | $42.96 | $45.72 | 8,075,400 | — | — |
| 2015-04-06 | $42.96 | $45.72 | 9,766,500 | — | — |
| 2015-04-02 | $42.62 | $45.35 | 11,183,900 | — | — |
| 2015-04-01 | $42.94 | $45.53 | 12,050,900 | — | — |
| 2015-03-31 | $43.15 | $45.76 | 13,264,200 | — | — |
| 2015-03-30 | $43.44 | $46.07 | 12,730,100 | — | — |
| 2015-03-27 | $42.64 | $45.22 | 18,030,800 | — | — |
| 2015-03-26 | $42.99 | $45.59 | 14,065,600 | — | — |
| 2015-03-25 | $42.93 | $45.52 | 17,491,000 | — | — |
| 2015-03-24 | $43.71 | $46.35 | 14,913,400 | — | — |
| 2015-03-23 | $44.25 | $46.92 | 10,749,200 | — | — |
| 2015-03-20 | $44.41 | $47.09 | 20,724,700 | — | — |
| 2015-03-19 | $44.16 | $46.83 | 15,729,600 | — | — |
| 2015-03-18 | $44.13 | $46.80 | 37,900,300 | — | — |
| 2015-03-17 | $42.87 | $45.46 | 21,509,000 | — | — |
| 2015-03-16 | $43.41 | $46.03 | 17,423,200 | — | — |
| 2015-03-13 | $42.38 | $44.94 | 18,405,400 | — | — |
| 2015-03-12 | $41.62 | $44.14 | 13,716,700 | — | — |
| 2015-03-11 | $41.47 | $43.98 | 11,108,800 | — | — |
| 2015-03-10 | $41.82 | $44.35 | 13,960,700 | — | — |
| 2015-03-09 | $42.69 | $45.27 | 11,474,200 | — | — |
| 2015-03-06 | $42.38 | $44.94 | 15,086,600 | — | — |
| 2015-03-05 | $43.80 | $46.45 | 10,983,500 | — | — |
| 2015-03-04 | $43.61 | $46.25 | 14,697,600 | — | — |
| 2015-03-03 | $43.38 | $46.00 | 10,058,700 | — | — |
| 2015-03-02 | $44.03 | $46.69 | 11,091,000 | — | — |
| 2015-02-27 | $43.82 | $46.47 | 9,549,500 | — | — |
| 2015-02-26 | $43.89 | $46.54 | 8,519,300 | — | — |
| 2015-02-25 | $43.73 | $46.37 | 11,785,400 | — | — |
| 2015-02-24 | $43.88 | $46.53 | 10,522,500 | — | — |
| 2015-02-23 | $43.78 | $46.43 | 10,995,500 | — | — |
| 2015-02-20 | $43.77 | $46.42 | 14,731,200 | — | — |
| 2015-02-19 | $44.11 | $46.78 | 8,465,700 | — | — |
| 2015-02-18 | $44.10 | $46.77 | 8,661,100 | — | — |
| 2015-02-17 | $43.84 | $46.49 | 10,118,600 | — | — |
| 2015-02-13 | $43.93 | $46.58 | 10,155,700 | — | — |
| 2015-02-12 | $43.89 | $46.54 | 12,519,700 | — | — |
| 2015-02-11 | $43.36 | $45.98 | 12,836,900 | — | — |
| 2015-02-10 | $43.99 | $46.65 | 12,714,800 | — | — |
| 2015-02-09 | $43.40 | $46.02 | 12,705,700 | — | — |
| 2015-02-06 | $42.98 | $45.58 | 9,522,100 | — | — |
| 2015-02-05 | $43.16 | $45.77 | 9,630,300 | — | — |
| 2015-02-04 | $42.42 | $44.98 | 12,912,000 | — | — |
| 2015-02-03 | $43.04 | $45.64 | 12,657,100 | — | — |
| 2015-02-02 | $42.68 | $45.26 | 16,889,500 | — | — |
| 2015-01-30 | $41.89 | $44.42 | 22,590,000 | — | — |
| 2015-01-29 | $42.86 | $45.45 | 12,805,100 | — | — |
| 2015-01-28 | $42.69 | $45.27 | 15,132,500 | — | — |
| 2015-01-27 | $43.40 | $46.02 | 14,984,100 | — | — |
| 2015-01-26 | $43.90 | $46.55 | 12,059,500 | — | — |
| 2015-01-23 | $44.19 | $46.86 | 14,150,300 | — | — |
| 2015-01-22 | $44.05 | $46.71 | 17,969,100 | — | — |
| 2015-01-21 | $43.49 | $46.12 | 15,876,600 | — | — |
| 2015-01-20 | $43.90 | $46.55 | 16,308,400 | — | — |
| 2015-01-16 | $43.51 | $46.14 | 17,786,700 | — | — |
| 2015-01-15 | $42.63 | $45.21 | 13,431,000 | — | — |
| 2015-01-14 | $43.06 | $45.66 | 12,707,400 | — | — |
| 2015-01-13 | $42.93 | $45.52 | 12,878,200 | — | — |
| 2015-01-12 | $43.27 | $45.88 | 16,055,700 | — | — |
| 2015-01-09 | $43.39 | $46.01 | 15,957,500 | — | — |
| 2015-01-08 | $43.41 | $46.03 | 17,516,900 | — | — |
| 2015-01-07 | $43.15 | $45.76 | 13,502,200 | — | — |
| 2015-01-06 | $43.14 | $45.75 | 19,229,500 | — | — |
| 2015-01-05 | $43.59 | $46.22 | 18,369,400 | — | — |
| 2015-01-02 | $44.33 | $46.88 | 15,070,200 | — | — |