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 | $34.13 | $178.61 | 3,044,700 | — | — |
| 2015-12-30 | $34.34 | $179.71 | 2,568,000 | — | — |
| 2015-12-29 | $34.44 | $180.24 | 2,857,900 | — | — |
| 2015-12-28 | $34.14 | $178.67 | 2,733,700 | — | — |
| 2015-12-24 | $34.26 | $179.29 | 1,269,100 | — | — |
| 2015-12-23 | $34.24 | $179.19 | 3,840,100 | — | — |
| 2015-12-22 | $33.81 | $176.94 | 4,702,900 | — | — |
| 2015-12-21 | $33.38 | $174.69 | 3,737,400 | — | — |
| 2015-12-18 | $33.64 | $176.05 | 6,779,600 | — | — |
| 2015-12-17 | $33.92 | $177.52 | 3,339,300 | — | — |
| 2015-12-16 | $33.83 | $177.04 | 5,380,100 | — | — |
| 2015-12-15 | $33.26 | $174.06 | 3,952,700 | — | — |
| 2015-12-14 | $32.77 | $171.50 | 4,005,900 | — | — |
| 2015-12-11 | $32.71 | $171.18 | 3,855,300 | — | — |
| 2015-12-10 | $32.93 | $172.33 | 3,079,900 | — | — |
| 2015-12-09 | $33.43 | $174.95 | 4,937,000 | — | — |
| 2015-12-08 | $33.11 | $173.28 | 4,660,100 | — | — |
| 2015-12-07 | $33.57 | $173.71 | 6,527,100 | — | — |
| 2015-12-04 | $33.74 | $174.59 | 5,228,700 | — | — |
| 2015-12-03 | $33.01 | $170.81 | 5,776,500 | — | — |
| 2015-12-02 | $33.18 | $171.69 | 5,805,800 | — | — |
| 2015-12-01 | $34.20 | $176.97 | 7,239,000 | — | — |
| 2015-11-30 | $34.04 | $176.14 | 6,453,100 | — | — |
| 2015-11-27 | $33.65 | $174.12 | 2,026,400 | — | — |
| 2015-11-25 | $33.65 | $174.12 | 3,172,800 | — | — |
| 2015-11-24 | $33.93 | $175.57 | 4,136,200 | — | — |
| 2015-11-23 | $33.97 | $175.78 | 4,436,600 | — | — |
| 2015-11-20 | $34.50 | $178.52 | 6,515,100 | — | — |
| 2015-11-19 | $34.11 | $176.50 | 4,281,100 | — | — |
| 2015-11-18 | $33.62 | $173.96 | 3,662,900 | — | — |
| 2015-11-17 | $33.37 | $172.67 | 3,353,300 | — | — |
| 2015-11-16 | $34.03 | $176.09 | 4,382,300 | — | — |
| 2015-11-13 | $33.06 | $171.07 | 4,640,300 | — | — |
| 2015-11-12 | $33.31 | $172.36 | 7,406,600 | — | — |
| 2015-11-11 | $33.99 | $175.88 | 4,481,000 | — | — |
| 2015-11-10 | $33.28 | $172.20 | 3,427,700 | — | — |
| 2015-11-09 | $33.05 | $171.01 | 3,387,100 | — | — |
| 2015-11-06 | $33.08 | $171.17 | 6,791,700 | — | — |
| 2015-11-05 | $34.22 | $177.07 | 2,259,000 | — | — |
| 2015-11-04 | $34.52 | $178.62 | 3,289,400 | — | — |
| 2015-11-03 | $34.35 | $177.74 | 3,143,000 | — | — |
| 2015-11-02 | $34.15 | $176.71 | 5,790,600 | — | — |
| 2015-10-30 | $34.40 | $178.00 | 5,514,800 | — | — |
| 2015-10-29 | $33.79 | $174.84 | 7,157,700 | — | — |
| 2015-10-28 | $33.42 | $172.93 | 7,043,500 | — | — |
| 2015-10-27 | $34.30 | $177.48 | 2,963,700 | — | — |
| 2015-10-26 | $34.33 | $177.64 | 3,262,700 | — | — |
| 2015-10-23 | $34.18 | $176.86 | 3,130,600 | — | — |
| 2015-10-22 | $34.75 | $179.81 | 3,655,900 | — | — |
| 2015-10-21 | $34.25 | $177.22 | 2,871,300 | — | — |
| 2015-10-20 | $34.28 | $177.38 | 3,590,700 | — | — |
| 2015-10-19 | $34.29 | $177.43 | 4,629,700 | — | — |
| 2015-10-16 | $34.46 | $178.31 | 4,364,400 | — | — |
| 2015-10-15 | $34.19 | $176.91 | 4,655,500 | — | — |
| 2015-10-14 | $33.68 | $174.27 | 3,915,800 | — | — |
| 2015-10-13 | $33.43 | $172.98 | 5,841,800 | — | — |
| 2015-10-12 | $33.42 | $172.93 | 4,200,800 | — | — |
| 2015-10-09 | $33.03 | $170.91 | 5,295,800 | — | — |
| 2015-10-08 | $33.09 | $171.22 | 6,386,500 | — | — |
| 2015-10-07 | $32.63 | $168.84 | 7,000,500 | — | — |
| 2015-10-06 | $33.06 | $171.07 | 5,045,000 | — | — |
| 2015-10-05 | $33.48 | $173.24 | 5,862,000 | — | — |
| 2015-10-02 | $33.04 | $170.96 | 7,273,600 | — | — |
| 2015-10-01 | $32.60 | $168.69 | 8,029,000 | — | — |
| 2015-09-30 | $32.89 | $170.19 | 5,785,000 | — | — |
| 2015-09-29 | $32.21 | $166.67 | 6,507,500 | — | — |
| 2015-09-28 | $31.90 | $165.06 | 7,474,400 | — | — |
| 2015-09-25 | $31.97 | $165.43 | 4,284,100 | — | — |
| 2015-09-24 | $31.58 | $163.41 | 5,739,800 | — | — |
| 2015-09-23 | $31.08 | $160.82 | 3,180,500 | — | — |
| 2015-09-22 | $31.04 | $160.61 | 6,594,400 | — | — |
| 2015-09-21 | $31.33 | $162.11 | 4,777,400 | — | — |
| 2015-09-18 | $30.96 | $160.20 | 7,144,000 | — | — |
| 2015-09-17 | $30.80 | $159.37 | 4,979,800 | — | — |
| 2015-09-16 | $30.33 | $156.94 | 3,729,500 | — | — |
| 2015-09-15 | $30.08 | $155.65 | 3,395,400 | — | — |
| 2015-09-14 | $29.85 | $154.46 | 4,727,000 | — | — |
| 2015-09-11 | $29.67 | $153.53 | 3,738,300 | — | — |
| 2015-09-10 | $29.52 | $152.75 | 4,947,300 | — | — |
| 2015-09-09 | $29.41 | $152.18 | 5,553,600 | — | — |
| 2015-09-08 | $29.88 | $154.61 | 5,852,700 | — | — |
| 2015-09-04 | $29.67 | $151.57 | 4,138,500 | — | — |
| 2015-09-03 | $30.26 | $154.58 | 3,508,700 | — | — |
| 2015-09-02 | $30.15 | $154.02 | 4,539,700 | — | — |
| 2015-09-01 | $30.00 | $153.26 | 6,138,900 | — | — |
| 2015-08-31 | $30.99 | $158.31 | 4,992,300 | — | — |
| 2015-08-28 | $31.37 | $160.25 | 4,667,000 | — | — |
| 2015-08-27 | $31.75 | $162.20 | 3,626,700 | — | — |
| 2015-08-26 | $31.28 | $159.79 | 6,394,900 | — | — |
| 2015-08-25 | $30.54 | $156.01 | 6,989,200 | — | — |
| 2015-08-24 | $31.37 | $160.25 | 7,913,900 | — | — |
| 2015-08-21 | $32.90 | $168.07 | 4,154,200 | — | — |
| 2015-08-20 | $33.37 | $170.47 | 3,333,000 | — | — |
| 2015-08-19 | $33.52 | $171.24 | 2,775,700 | — | — |
| 2015-08-18 | $33.43 | $170.78 | 3,044,100 | — | — |
| 2015-08-17 | $33.58 | $171.54 | 3,477,100 | — | — |
| 2015-08-14 | $33.36 | $170.42 | 2,515,600 | — | — |
| 2015-08-13 | $33.15 | $169.35 | 5,110,100 | — | — |
| 2015-08-12 | $33.25 | $169.86 | 6,089,500 | — | — |
| 2015-08-11 | $32.65 | $166.79 | 3,975,500 | — | — |
| 2015-08-10 | $32.41 | $165.57 | 3,252,800 | — | — |
| 2015-08-07 | $32.36 | $165.31 | 5,414,200 | — | — |
| 2015-08-06 | $32.09 | $163.93 | 3,003,300 | — | — |
| 2015-08-05 | $31.73 | $162.09 | 3,036,900 | — | — |
| 2015-08-04 | $31.53 | $161.07 | 2,881,200 | — | — |
| 2015-08-03 | $31.88 | $162.86 | 4,393,400 | — | — |
| 2015-07-31 | $31.81 | $162.50 | 3,787,900 | — | — |
| 2015-07-30 | $31.51 | $160.97 | 4,287,000 | — | — |
| 2015-07-29 | $31.30 | $159.90 | 3,278,600 | — | — |
| 2015-07-28 | $31.22 | $159.49 | 3,603,600 | — | — |
| 2015-07-27 | $31.06 | $158.67 | 3,582,100 | — | — |
| 2015-07-24 | $30.70 | $156.83 | 3,662,500 | — | — |
| 2015-07-23 | $30.71 | $156.88 | 4,534,800 | — | — |
| 2015-07-22 | $30.98 | $158.26 | 4,076,100 | — | — |
| 2015-07-21 | $30.90 | $157.85 | 3,326,800 | — | — |
| 2015-07-20 | $31.04 | $158.57 | 3,179,000 | — | — |
| 2015-07-17 | $31.10 | $158.87 | 3,527,400 | — | — |
| 2015-07-16 | $31.42 | $160.51 | 4,679,200 | — | — |
| 2015-07-15 | $31.23 | $159.54 | 4,693,800 | — | — |
| 2015-07-14 | $30.99 | $158.31 | 3,470,300 | — | — |
| 2015-07-13 | $30.97 | $158.21 | 3,792,100 | — | — |
| 2015-07-10 | $31.03 | $158.52 | 7,854,900 | — | — |
| 2015-07-09 | $30.64 | $156.52 | 4,454,100 | — | — |
| 2015-07-08 | $30.85 | $157.60 | 5,764,800 | — | — |
| 2015-07-07 | $30.93 | $158.01 | 7,925,500 | — | — |
| 2015-07-06 | $30.02 | $153.36 | 7,680,100 | — | — |
| 2015-07-02 | $29.80 | $152.23 | 5,986,700 | — | — |
| 2015-07-01 | $29.55 | $150.96 | 5,556,100 | — | — |
| 2015-06-30 | $29.47 | $150.55 | 6,454,200 | — | — |
| 2015-06-29 | $29.45 | $150.45 | 5,166,400 | — | — |
| 2015-06-26 | $29.75 | $151.98 | 4,237,400 | — | — |
| 2015-06-25 | $29.64 | $151.42 | 3,431,000 | — | — |
| 2015-06-24 | $29.72 | $151.82 | 4,777,100 | — | — |
| 2015-06-23 | $30.06 | $153.56 | 3,934,000 | — | — |
| 2015-06-22 | $30.61 | $156.37 | 3,808,300 | — | — |
| 2015-06-19 | $30.53 | $155.96 | 4,645,900 | — | — |
| 2015-06-18 | $30.82 | $157.44 | 4,600,800 | — | — |
| 2015-06-17 | $30.36 | $155.09 | 4,897,400 | — | — |
| 2015-06-16 | $30.03 | $153.41 | 5,661,300 | — | — |
| 2015-06-15 | $29.92 | $152.85 | 3,994,600 | — | — |
| 2015-06-12 | $30.15 | $154.02 | 3,058,500 | — | — |
| 2015-06-11 | $30.53 | $155.96 | 5,840,400 | — | — |
| 2015-06-10 | $30.22 | $154.38 | 5,853,100 | — | — |
| 2015-06-09 | $30.10 | $153.77 | 5,472,000 | — | — |
| 2015-06-08 | $30.12 | $153.87 | 7,184,700 | — | — |
| 2015-06-05 | $30.95 | $156.20 | 6,069,000 | — | — |
| 2015-06-04 | $31.45 | $158.73 | 5,658,200 | — | — |
| 2015-06-03 | $31.46 | $158.78 | 6,317,400 | — | — |
| 2015-06-02 | $31.81 | $160.54 | 10,570,500 | — | — |
| 2015-06-01 | $32.38 | $163.44 | 5,413,356 | — | — |
| 2015-05-29 | $32.33 | $163.16 | 3,895,641 | — | — |
| 2015-05-28 | $32.41 | $163.58 | 4,665,342 | — | — |
| 2015-05-27 | $32.29 | $162.97 | 4,084,282 | — | — |
| 2015-05-26 | $31.97 | $161.33 | 4,059,910 | — | — |
| 2015-05-22 | $32.06 | $161.80 | 3,860,747 | — | — |
| 2015-05-21 | $32.19 | $162.46 | 4,910,243 | — | — |
| 2015-05-20 | $32.46 | $163.82 | 5,085,892 | — | — |
| 2015-05-19 | $32.23 | $162.64 | 7,058,514 | — | — |
| 2015-05-18 | $31.93 | $161.14 | 3,802,341 | — | — |
| 2015-05-15 | $31.60 | $159.50 | 3,141,507 | — | — |
| 2015-05-14 | $31.28 | $157.85 | 3,509,233 | — | — |
| 2015-05-13 | $31.01 | $156.49 | 4,540,799 | — | — |
| 2015-05-12 | $31.33 | $158.13 | 4,347,434 | — | — |
| 2015-05-11 | $31.43 | $158.65 | 4,545,738 | — | — |
| 2015-05-08 | $31.57 | $159.35 | 5,852,373 | — | — |
| 2015-05-07 | $31.11 | $157.00 | 5,830,900 | — | — |
| 2015-05-06 | $31.09 | $156.91 | 6,278,505 | — | — |
| 2015-05-05 | $31.43 | $158.65 | 3,992,055 | — | — |
| 2015-05-04 | $32.09 | $161.94 | 3,381,361 | — | — |
| 2015-05-01 | $31.84 | $160.72 | 5,120,786 | — | — |
| 2015-04-30 | $31.70 | $159.97 | 6,383,401 | — | — |
| 2015-04-29 | $32.05 | $161.75 | 3,939,875 | — | — |
| 2015-04-28 | $32.01 | $161.56 | 4,125,510 | — | — |
| 2015-04-27 | $31.69 | $159.92 | 4,652,781 | — | — |
| 2015-04-24 | $32.21 | $162.55 | 4,599,098 | — | — |
| 2015-04-23 | $31.89 | $160.95 | 4,560,769 | — | — |
| 2015-04-22 | $31.64 | $159.68 | 4,956,947 | — | — |
| 2015-04-21 | $31.30 | $157.99 | 2,662,658 | — | — |
| 2015-04-20 | $31.48 | $158.88 | 3,719,025 | — | — |
| 2015-04-17 | $31.01 | $156.49 | 3,269,057 | — | — |
| 2015-04-16 | $31.16 | $157.29 | 4,894,138 | — | — |
| 2015-04-15 | $31.26 | $157.76 | 5,359,352 | — | — |
| 2015-04-14 | $31.54 | $159.17 | 3,120,893 | — | — |
| 2015-04-13 | $31.23 | $157.62 | 3,560,125 | — | — |
| 2015-04-10 | $31.71 | $160.06 | 4,348,293 | — | — |
| 2015-04-09 | $31.41 | $158.51 | 4,829,826 | — | — |
| 2015-04-08 | $31.74 | $160.20 | 3,894,030 | — | — |
| 2015-04-07 | $31.61 | $159.54 | 3,398,325 | — | — |
| 2015-04-06 | $32.02 | $161.61 | 4,715,697 | — | — |
| 2015-04-02 | $31.53 | $159.12 | 3,593,623 | — | — |
| 2015-04-01 | $31.36 | $158.27 | 6,185,742 | — | — |
| 2015-03-31 | $31.35 | $158.23 | 6,235,881 | — | — |
| 2015-03-30 | $31.26 | $157.76 | 4,437,299 | — | — |
| 2015-03-27 | $30.88 | $155.83 | 3,249,302 | — | — |
| 2015-03-26 | $30.75 | $155.22 | 4,925,811 | — | — |
| 2015-03-25 | $30.84 | $155.64 | 11,660,296 | — | — |
| 2015-03-24 | $31.49 | $158.93 | 5,989,478 | — | — |
| 2015-03-23 | $31.82 | $160.58 | 5,616,062 | — | — |
| 2015-03-20 | $32.00 | $161.52 | 11,664,269 | — | — |
| 2015-03-19 | $31.38 | $158.37 | 6,554,649 | — | — |
| 2015-03-18 | $31.71 | $160.06 | 13,900,687 | — | — |
| 2015-03-17 | $30.07 | $151.79 | 4,497,316 | — | — |
| 2015-03-16 | $30.08 | $151.83 | 3,724,715 | — | — |
| 2015-03-13 | $29.62 | $149.48 | 4,632,703 | — | — |
| 2015-03-12 | $29.72 | $150.00 | 5,084,926 | — | — |
| 2015-03-11 | $29.25 | $147.60 | 3,499,463 | — | — |
| 2015-03-10 | $29.46 | $148.68 | 5,194,009 | — | — |
| 2015-03-09 | $29.56 | $149.20 | 5,694,331 | — | — |
| 2015-03-06 | $29.56 | $149.20 | 7,587,610 | — | — |
| 2015-03-05 | $31.12 | $155.30 | 5,974,554 | — | — |
| 2015-03-04 | $30.97 | $154.55 | 4,288,705 | — | — |
| 2015-03-03 | $31.20 | $155.72 | 4,128,516 | — | — |
| 2015-03-02 | $31.11 | $155.25 | 7,321,988 | — | — |
| 2015-02-27 | $31.76 | $158.50 | 5,741,357 | — | — |
| 2015-02-26 | $31.93 | $159.34 | 4,706,463 | — | — |
| 2015-02-25 | $32.25 | $160.92 | 4,633,884 | — | — |
| 2015-02-24 | $32.83 | $163.85 | 4,216,448 | — | — |
| 2015-02-23 | $32.76 | $163.48 | 3,515,031 | — | — |
| 2015-02-20 | $32.58 | $162.60 | 6,122,504 | — | — |
| 2015-02-19 | $32.75 | $163.43 | 5,178,548 | — | — |
| 2015-02-18 | $32.99 | $164.64 | 5,468,864 | — | — |
| 2015-02-17 | $32.20 | $160.69 | 5,927,528 | — | — |
| 2015-02-13 | $32.31 | $161.25 | 5,464,569 | — | — |
| 2015-02-12 | $32.46 | $161.99 | 5,363,753 | — | — |
| 2015-02-11 | $32.35 | $161.43 | 4,590,616 | — | — |
| 2015-02-10 | $32.88 | $164.08 | 4,416,899 | — | — |
| 2015-02-09 | $32.27 | $161.06 | 6,660,833 | — | — |
| 2015-02-06 | $32.80 | $163.71 | 7,304,810 | — | — |
| 2015-02-05 | $33.83 | $168.82 | 3,955,551 | — | — |
| 2015-02-04 | $33.35 | $166.45 | 4,436,225 | — | — |
| 2015-02-03 | $33.88 | $169.10 | 5,993,451 | — | — |
| 2015-02-02 | $33.44 | $166.87 | 5,461,993 | — | — |
| 2015-01-30 | $33.06 | $165.01 | 5,998,497 | — | — |
| 2015-01-29 | $33.44 | $166.87 | 4,583,852 | — | — |
| 2015-01-28 | $33.08 | $165.11 | 5,649,667 | — | — |
| 2015-01-27 | $33.25 | $165.94 | 3,401,761 | — | — |
| 2015-01-26 | $33.26 | $165.99 | 2,823,277 | — | — |
| 2015-01-23 | $33.32 | $166.27 | 3,127,228 | — | — |
| 2015-01-22 | $33.25 | $165.94 | 4,796,221 | — | — |
| 2015-01-21 | $33.55 | $167.43 | 4,621,860 | — | — |
| 2015-01-20 | $33.15 | $165.43 | 4,173,288 | — | — |
| 2015-01-16 | $32.91 | $164.22 | 5,624,436 | — | — |
| 2015-01-15 | $32.90 | $164.18 | 4,668,563 | — | — |
| 2015-01-14 | $32.80 | $163.71 | 4,764,226 | — | — |
| 2015-01-13 | $32.41 | $161.76 | 11,210,543 | — | — |
| 2015-01-12 | $32.76 | $163.48 | 5,436,654 | — | — |
| 2015-01-09 | $32.92 | $164.32 | 4,709,899 | — | — |
| 2015-01-08 | $33.09 | $165.15 | 5,903,371 | — | — |
| 2015-01-07 | $33.22 | $165.80 | 4,335,839 | — | — |
| 2015-01-06 | $33.07 | $165.06 | 5,634,529 | — | — |
| 2015-01-05 | $33.08 | $165.11 | 5,920,013 | — | — |
| 2015-01-02 | $33.87 | $169.01 | 4,041,765 | — | — |