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
- 1983-08-26 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 | $52.89 | $88.84 | 1,984,800 | — | — |
| 2015-12-30 | $53.78 | $90.33 | 1,346,400 | — | — |
| 2015-12-29 | $54.26 | $91.14 | 1,621,900 | — | — |
| 2015-12-28 | $53.79 | $90.35 | 1,273,600 | — | — |
| 2015-12-24 | $53.82 | $90.40 | 833,600 | — | — |
| 2015-12-23 | $53.95 | $90.62 | 2,244,100 | — | — |
| 2015-12-22 | $52.71 | $88.53 | 3,861,600 | — | — |
| 2015-12-21 | $52.60 | $88.35 | 3,609,500 | — | — |
| 2015-12-18 | $52.45 | $88.10 | 5,867,000 | — | — |
| 2015-12-17 | $53.35 | $89.61 | 2,235,000 | — | — |
| 2015-12-16 | $54.06 | $90.80 | 2,087,100 | — | — |
| 2015-12-15 | $53.08 | $89.16 | 2,550,500 | — | — |
| 2015-12-14 | $52.78 | $88.65 | 1,859,000 | — | — |
| 2015-12-11 | $52.25 | $87.76 | 2,447,100 | — | — |
| 2015-12-10 | $53.11 | $89.21 | 1,697,200 | — | — |
| 2015-12-09 | $52.99 | $89.00 | 1,832,600 | — | — |
| 2015-12-08 | $53.48 | $89.83 | 1,627,400 | — | — |
| 2015-12-07 | $53.51 | $89.88 | 1,295,900 | — | — |
| 2015-12-04 | $53.71 | $90.21 | 2,501,400 | — | — |
| 2015-12-03 | $52.65 | $88.43 | 3,371,200 | — | — |
| 2015-12-02 | $53.91 | $90.55 | 2,699,300 | — | — |
| 2015-12-01 | $54.15 | $90.95 | 2,095,900 | — | — |
| 2015-11-30 | $54.25 | $91.12 | 2,269,000 | — | — |
| 2015-11-27 | $54.06 | $90.80 | 937,600 | — | — |
| 2015-11-25 | $54.40 | $91.37 | 1,378,900 | — | — |
| 2015-11-24 | $54.18 | $91.00 | 2,043,600 | — | — |
| 2015-11-23 | $54.31 | $91.22 | 1,549,600 | — | — |
| 2015-11-20 | $54.44 | $91.44 | 2,333,600 | — | — |
| 2015-11-19 | $54.05 | $90.78 | 2,103,700 | — | — |
| 2015-11-18 | $53.93 | $90.58 | 2,027,100 | — | — |
| 2015-11-17 | $53.33 | $89.58 | 2,205,600 | — | — |
| 2015-11-16 | $53.36 | $89.63 | 2,270,500 | — | — |
| 2015-11-13 | $52.36 | $87.95 | 2,351,800 | — | — |
| 2015-11-12 | $52.85 | $88.77 | 2,004,600 | — | — |
| 2015-11-11 | $53.17 | $89.31 | 1,791,200 | — | — |
| 2015-11-10 | $53.11 | $89.21 | 1,760,000 | — | — |
| 2015-11-09 | $52.73 | $88.57 | 2,085,500 | — | — |
| 2015-11-06 | $52.80 | $88.69 | 2,424,200 | — | — |
| 2015-11-05 | $52.54 | $88.25 | 2,885,600 | — | — |
| 2015-11-04 | $51.82 | $87.04 | 1,537,100 | — | — |
| 2015-11-03 | $51.74 | $86.90 | 2,065,200 | — | — |
| 2015-11-02 | $51.91 | $87.19 | 1,250,700 | — | — |
| 2015-10-30 | $51.58 | $86.64 | 2,248,400 | — | — |
| 2015-10-29 | $51.76 | $86.94 | 1,551,700 | — | — |
| 2015-10-28 | $52.24 | $87.04 | 2,604,600 | — | — |
| 2015-10-27 | $52.09 | $86.79 | 2,272,800 | — | — |
| 2015-10-26 | $52.15 | $86.89 | 2,247,800 | — | — |
| 2015-10-23 | $51.79 | $86.29 | 2,424,600 | — | — |
| 2015-10-22 | $51.60 | $85.97 | 3,620,900 | — | — |
| 2015-10-21 | $50.31 | $83.82 | 1,833,700 | — | — |
| 2015-10-20 | $50.41 | $83.99 | 1,600,100 | — | — |
| 2015-10-19 | $50.46 | $84.07 | 1,932,300 | — | — |
| 2015-10-16 | $50.23 | $83.69 | 1,862,400 | — | — |
| 2015-10-15 | $49.87 | $83.09 | 1,799,600 | — | — |
| 2015-10-14 | $49.54 | $82.54 | 1,479,100 | — | — |
| 2015-10-13 | $49.78 | $82.94 | 2,248,700 | — | — |
| 2015-10-12 | $50.31 | $83.82 | 1,496,200 | — | — |
| 2015-10-09 | $50.06 | $83.41 | 3,197,900 | — | — |
| 2015-10-08 | $49.96 | $83.24 | 2,123,200 | — | — |
| 2015-10-07 | $49.47 | $82.42 | 2,485,200 | — | — |
| 2015-10-06 | $48.53 | $80.86 | 3,350,900 | — | — |
| 2015-10-05 | $48.68 | $81.11 | 3,138,700 | — | — |
| 2015-10-02 | $47.77 | $79.59 | 6,231,500 | — | — |
| 2015-10-01 | $48.14 | $80.21 | 4,031,500 | — | — |
| 2015-09-30 | $47.63 | $79.36 | 4,411,100 | — | — |
| 2015-09-29 | $46.01 | $76.66 | 2,906,300 | — | — |
| 2015-09-28 | $45.76 | $76.24 | 2,615,500 | — | — |
| 2015-09-25 | $46.69 | $77.79 | 2,796,900 | — | — |
| 2015-09-24 | $46.34 | $77.21 | 1,994,500 | — | — |
| 2015-09-23 | $46.39 | $77.29 | 1,501,900 | — | — |
| 2015-09-22 | $46.03 | $76.69 | 2,027,300 | — | — |
| 2015-09-21 | $46.65 | $77.73 | 1,969,500 | — | — |
| 2015-09-18 | $46.53 | $77.53 | 4,849,700 | — | — |
| 2015-09-17 | $46.69 | $77.79 | 3,175,000 | — | — |
| 2015-09-16 | $46.28 | $77.11 | 1,627,400 | — | — |
| 2015-09-15 | $45.97 | $76.59 | 1,972,000 | — | — |
| 2015-09-14 | $45.31 | $75.49 | 1,566,900 | — | — |
| 2015-09-11 | $45.71 | $76.16 | 1,567,100 | — | — |
| 2015-09-10 | $45.30 | $75.48 | 2,434,900 | — | — |
| 2015-09-09 | $45.34 | $75.54 | 2,292,900 | — | — |
| 2015-09-08 | $45.58 | $75.94 | 1,866,600 | — | — |
| 2015-09-04 | $44.31 | $73.83 | 1,659,000 | — | — |
| 2015-09-03 | $44.70 | $74.48 | 1,501,200 | — | — |
| 2015-09-02 | $44.49 | $74.13 | 2,000,400 | — | — |
| 2015-09-01 | $43.46 | $72.41 | 2,863,900 | — | — |
| 2015-08-31 | $44.66 | $74.41 | 2,209,500 | — | — |
| 2015-08-28 | $44.95 | $74.89 | 2,621,800 | — | — |
| 2015-08-27 | $45.25 | $75.39 | 2,642,000 | — | — |
| 2015-08-26 | $44.62 | $74.34 | 3,443,700 | — | — |
| 2015-08-25 | $42.92 | $71.51 | 5,178,800 | — | — |
| 2015-08-24 | $43.99 | $73.29 | 5,152,100 | — | — |
| 2015-08-21 | $45.69 | $76.13 | 2,869,900 | — | — |
| 2015-08-20 | $47.30 | $78.81 | 1,545,600 | — | — |
| 2015-08-19 | $48.01 | $79.99 | 1,519,800 | — | — |
| 2015-08-18 | $48.45 | $80.72 | 1,079,300 | — | — |
| 2015-08-17 | $48.37 | $80.59 | 1,609,300 | — | — |
| 2015-08-14 | $48.30 | $80.47 | 1,259,300 | — | — |
| 2015-08-13 | $48.13 | $80.19 | 1,807,100 | — | — |
| 2015-08-12 | $47.81 | $79.66 | 1,930,700 | — | — |
| 2015-08-11 | $47.88 | $79.77 | 2,145,900 | — | — |
| 2015-08-10 | $48.10 | $80.14 | 1,388,700 | — | — |
| 2015-08-07 | $47.62 | $79.34 | 1,774,400 | — | — |
| 2015-08-06 | $47.56 | $79.24 | 2,189,200 | — | — |
| 2015-08-05 | $48.27 | $80.42 | 2,691,700 | — | — |
| 2015-08-04 | $47.69 | $79.46 | 3,880,400 | — | — |
| 2015-08-03 | $47.52 | $79.18 | 4,018,800 | — | — |
| 2015-07-31 | $46.40 | $77.31 | 1,961,600 | — | — |
| 2015-07-30 | $46.23 | $77.03 | 2,654,000 | — | — |
| 2015-07-29 | $46.71 | $77.13 | 2,281,900 | — | — |
| 2015-07-28 | $46.61 | $76.96 | 1,439,400 | — | — |
| 2015-07-27 | $46.28 | $76.42 | 2,188,800 | — | — |
| 2015-07-24 | $46.11 | $76.13 | 2,246,600 | — | — |
| 2015-07-23 | $46.65 | $77.03 | 1,636,500 | — | — |
| 2015-07-22 | $47.27 | $78.05 | 1,234,500 | — | — |
| 2015-07-21 | $47.27 | $78.05 | 1,677,000 | — | — |
| 2015-07-20 | $47.30 | $78.10 | 2,103,200 | — | — |
| 2015-07-17 | $47.45 | $78.35 | 2,456,000 | — | — |
| 2015-07-16 | $47.91 | $79.11 | 2,797,700 | — | — |
| 2015-07-15 | $47.76 | $78.86 | 2,484,600 | — | — |
| 2015-07-14 | $48.17 | $79.54 | 1,271,500 | — | — |
| 2015-07-13 | $48.39 | $79.90 | 1,553,900 | — | — |
| 2015-07-10 | $47.78 | $78.89 | 1,371,800 | — | — |
| 2015-07-09 | $47.43 | $78.31 | 1,922,000 | — | — |
| 2015-07-08 | $47.32 | $78.13 | 2,079,400 | — | — |
| 2015-07-07 | $48.01 | $79.27 | 2,936,700 | — | — |
| 2015-07-06 | $48.17 | $79.54 | 3,088,400 | — | — |
| 2015-07-02 | $47.65 | $78.68 | 3,003,500 | — | — |
| 2015-07-01 | $47.31 | $78.12 | 4,253,200 | — | — |
| 2015-06-30 | $46.88 | $77.41 | 3,013,300 | — | — |
| 2015-06-29 | $46.80 | $77.27 | 2,111,300 | — | — |
| 2015-06-26 | $47.99 | $79.24 | 1,675,200 | — | — |
| 2015-06-25 | $48.23 | $79.64 | 1,744,000 | — | — |
| 2015-06-24 | $48.15 | $79.50 | 1,346,600 | — | — |
| 2015-06-23 | $48.80 | $80.58 | 1,240,800 | — | — |
| 2015-06-22 | $48.79 | $80.56 | 1,814,100 | — | — |
| 2015-06-19 | $48.10 | $79.42 | 2,446,000 | — | — |
| 2015-06-18 | $48.24 | $79.65 | 1,802,400 | — | — |
| 2015-06-17 | $47.80 | $78.93 | 996,600 | — | — |
| 2015-06-16 | $47.71 | $78.78 | 1,062,200 | — | — |
| 2015-06-15 | $47.49 | $78.41 | 1,701,100 | — | — |
| 2015-06-12 | $48.00 | $79.26 | 1,587,200 | — | — |
| 2015-06-11 | $48.25 | $79.67 | 2,313,700 | — | — |
| 2015-06-10 | $48.10 | $79.42 | 1,816,800 | — | — |
| 2015-06-09 | $47.69 | $78.74 | 1,965,500 | — | — |
| 2015-06-08 | $48.06 | $79.35 | 1,206,600 | — | — |
| 2015-06-05 | $48.43 | $79.97 | 2,454,400 | — | — |
| 2015-06-04 | $48.19 | $79.57 | 2,149,600 | — | — |
| 2015-06-03 | $49.00 | $80.91 | 2,851,900 | — | — |
| 2015-06-02 | $49.16 | $81.17 | 3,412,100 | — | — |
| 2015-06-01 | $49.41 | $81.58 | 1,258,900 | — | — |
| 2015-05-29 | $49.41 | $81.58 | 2,042,600 | — | — |
| 2015-05-28 | $49.58 | $81.86 | 1,121,900 | — | — |
| 2015-05-27 | $49.72 | $82.10 | 1,317,600 | — | — |
| 2015-05-26 | $49.31 | $81.42 | 1,402,600 | — | — |
| 2015-05-22 | $49.86 | $82.33 | 1,351,600 | — | — |
| 2015-05-21 | $50.26 | $82.99 | 1,010,700 | — | — |
| 2015-05-20 | $50.28 | $83.02 | 1,167,000 | — | — |
| 2015-05-19 | $50.33 | $83.10 | 1,119,100 | — | — |
| 2015-05-18 | $50.12 | $82.76 | 1,620,100 | — | — |
| 2015-05-15 | $49.79 | $82.21 | 1,235,200 | — | — |
| 2015-05-14 | $49.93 | $82.44 | 1,550,600 | — | — |
| 2015-05-13 | $48.97 | $80.86 | 1,114,800 | — | — |
| 2015-05-12 | $49.01 | $80.92 | 1,823,400 | — | — |
| 2015-05-11 | $49.07 | $81.02 | 1,605,500 | — | — |
| 2015-05-08 | $49.13 | $81.12 | 1,454,100 | — | — |
| 2015-05-07 | $48.80 | $80.58 | 1,580,500 | — | — |
| 2015-05-06 | $49.00 | $80.28 | 2,037,500 | — | — |
| 2015-05-05 | $49.09 | $80.43 | 2,230,100 | — | — |
| 2015-05-04 | $49.39 | $80.92 | 3,355,100 | — | — |
| 2015-05-01 | $48.85 | $80.03 | 1,837,200 | — | — |
| 2015-04-30 | $48.39 | $79.28 | 1,728,500 | — | — |
| 2015-04-29 | $48.84 | $80.02 | 1,376,300 | — | — |
| 2015-04-28 | $49.27 | $80.72 | 1,302,100 | — | — |
| 2015-04-27 | $49.28 | $80.74 | 1,673,200 | — | — |
| 2015-04-24 | $49.23 | $80.66 | 1,320,900 | — | — |
| 2015-04-23 | $49.52 | $81.13 | 1,105,400 | — | — |
| 2015-04-22 | $49.28 | $80.74 | 1,246,900 | — | — |
| 2015-04-21 | $49.06 | $80.38 | 1,509,400 | — | — |
| 2015-04-20 | $48.98 | $80.25 | 1,397,700 | — | — |
| 2015-04-17 | $48.28 | $79.10 | 2,139,100 | — | — |
| 2015-04-16 | $49.04 | $80.34 | 1,198,800 | — | — |
| 2015-04-15 | $48.98 | $80.25 | 1,101,700 | — | — |
| 2015-04-14 | $48.90 | $80.12 | 929,100 | — | — |
| 2015-04-13 | $49.06 | $80.38 | 1,217,700 | — | — |
| 2015-04-10 | $49.28 | $80.74 | 1,374,600 | — | — |
| 2015-04-09 | $49.39 | $80.92 | 1,141,700 | — | — |
| 2015-04-08 | $49.34 | $80.84 | 2,127,800 | — | — |
| 2015-04-07 | $49.14 | $80.51 | 1,914,800 | — | — |
| 2015-04-06 | $49.21 | $80.62 | 2,222,700 | — | — |
| 2015-04-02 | $49.25 | $80.69 | 1,808,800 | — | — |
| 2015-04-01 | $49.50 | $81.10 | 2,334,600 | — | — |
| 2015-03-31 | $49.62 | $81.30 | 1,798,900 | — | — |
| 2015-03-30 | $50.01 | $81.93 | 1,352,500 | — | — |
| 2015-03-27 | $49.55 | $81.18 | 2,184,800 | — | — |
| 2015-03-26 | $49.01 | $80.30 | 2,489,300 | — | — |
| 2015-03-25 | $49.20 | $80.61 | 3,855,600 | — | — |
| 2015-03-24 | $51.30 | $84.05 | 2,528,100 | — | — |
| 2015-03-23 | $51.26 | $83.98 | 1,717,300 | — | — |
| 2015-03-20 | $51.62 | $84.57 | 2,278,300 | — | — |
| 2015-03-19 | $51.24 | $83.95 | 1,258,500 | — | — |
| 2015-03-18 | $51.30 | $84.05 | 2,413,900 | — | — |
| 2015-03-17 | $51.01 | $83.57 | 1,558,500 | — | — |
| 2015-03-16 | $51.01 | $83.57 | 1,959,900 | — | — |
| 2015-03-13 | $49.92 | $81.79 | 1,815,900 | — | — |
| 2015-03-12 | $50.26 | $82.34 | 2,370,600 | — | — |
| 2015-03-11 | $48.99 | $80.26 | 2,113,200 | — | — |
| 2015-03-10 | $49.00 | $80.28 | 2,671,100 | — | — |
| 2015-03-09 | $49.28 | $80.74 | 1,476,700 | — | — |
| 2015-03-06 | $48.95 | $80.20 | 2,084,500 | — | — |
| 2015-03-05 | $49.18 | $80.57 | 1,766,100 | — | — |
| 2015-03-04 | $48.79 | $79.94 | 2,123,800 | — | — |
| 2015-03-03 | $49.33 | $80.82 | 4,770,800 | — | — |
| 2015-03-02 | $50.40 | $82.57 | 1,342,100 | — | — |
| 2015-02-27 | $49.84 | $81.66 | 2,040,000 | — | — |
| 2015-02-26 | $49.94 | $81.82 | 1,822,200 | — | — |
| 2015-02-25 | $49.92 | $81.79 | 1,744,700 | — | — |
| 2015-02-24 | $49.97 | $81.87 | 2,023,400 | — | — |
| 2015-02-23 | $49.53 | $81.15 | 1,140,800 | — | — |
| 2015-02-20 | $49.56 | $81.20 | 2,146,500 | — | — |
| 2015-02-19 | $49.23 | $80.66 | 1,135,700 | — | — |
| 2015-02-18 | $48.96 | $80.21 | 1,341,100 | — | — |
| 2015-02-17 | $48.76 | $79.89 | 2,100,500 | — | — |
| 2015-02-13 | $48.76 | $79.89 | 1,260,400 | — | — |
| 2015-02-12 | $48.41 | $79.31 | 1,306,800 | — | — |
| 2015-02-11 | $48.16 | $78.90 | 1,088,300 | — | — |
| 2015-02-10 | $47.93 | $78.53 | 1,426,100 | — | — |
| 2015-02-09 | $47.44 | $77.72 | 1,966,900 | — | — |
| 2015-02-06 | $47.73 | $78.20 | 2,277,500 | — | — |
| 2015-02-05 | $47.49 | $77.81 | 2,387,800 | — | — |
| 2015-02-04 | $47.07 | $77.12 | 2,252,900 | — | — |
| 2015-02-03 | $46.91 | $76.86 | 2,921,200 | — | — |
| 2015-02-02 | $45.96 | $75.30 | 3,180,800 | — | — |
| 2015-01-30 | $45.26 | $74.15 | 3,166,000 | — | — |
| 2015-01-29 | $46.38 | $75.99 | 2,919,100 | — | — |
| 2015-01-28 | $46.88 | $76.18 | 2,472,000 | — | — |
| 2015-01-27 | $47.67 | $77.47 | 1,740,500 | — | — |
| 2015-01-26 | $48.18 | $78.30 | 1,531,000 | — | — |
| 2015-01-23 | $48.38 | $78.62 | 2,061,100 | — | — |
| 2015-01-22 | $47.96 | $77.94 | 1,833,000 | — | — |
| 2015-01-21 | $47.35 | $76.95 | 1,799,200 | — | — |
| 2015-01-20 | $47.54 | $77.26 | 1,577,300 | — | — |
| 2015-01-16 | $47.30 | $76.87 | 2,511,300 | — | — |
| 2015-01-15 | $47.08 | $76.51 | 2,277,100 | — | — |
| 2015-01-14 | $47.14 | $76.61 | 2,452,500 | — | — |
| 2015-01-13 | $47.08 | $76.51 | 2,104,800 | — | — |
| 2015-01-12 | $47.08 | $76.51 | 1,992,500 | — | — |
| 2015-01-09 | $47.14 | $76.61 | 1,942,100 | — | — |
| 2015-01-08 | $47.56 | $77.29 | 1,826,500 | — | — |
| 2015-01-07 | $46.83 | $76.10 | 2,262,300 | — | — |
| 2015-01-06 | $45.99 | $74.74 | 3,249,100 | — | — |
| 2015-01-05 | $46.32 | $75.27 | 4,599,100 | — | — |
| 2015-01-02 | $46.24 | $75.14 | 1,998,000 | — | — |