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 | $47.14 | $57.19 | 655,200 | — | — |
| 2015-12-30 | $47.52 | $57.65 | 699,500 | — | — |
| 2015-12-29 | $47.88 | $58.09 | 745,300 | — | — |
| 2015-12-28 | $47.38 | $57.48 | 735,900 | — | — |
| 2015-12-24 | $47.15 | $57.21 | 747,900 | — | — |
| 2015-12-23 | $46.89 | $56.89 | 883,600 | — | — |
| 2015-12-22 | $46.06 | $55.88 | 1,064,900 | — | — |
| 2015-12-21 | $45.51 | $55.22 | 1,077,900 | — | — |
| 2015-12-18 | $44.95 | $54.54 | 2,509,100 | — | — |
| 2015-12-17 | $45.81 | $55.58 | 1,643,600 | — | — |
| 2015-12-16 | $46.71 | $56.67 | 1,446,600 | — | — |
| 2015-12-15 | $46.53 | $56.45 | 1,673,300 | — | — |
| 2015-12-14 | $45.99 | $55.80 | 2,167,000 | — | — |
| 2015-12-11 | $46.55 | $56.48 | 2,310,700 | — | — |
| 2015-12-10 | $47.53 | $57.67 | 1,896,100 | — | — |
| 2015-12-09 | $47.76 | $57.95 | 1,907,800 | — | — |
| 2015-12-08 | $49.76 | $60.37 | 532,500 | — | — |
| 2015-12-07 | $50.11 | $60.80 | 854,300 | — | — |
| 2015-12-04 | $50.31 | $61.04 | 1,281,100 | — | — |
| 2015-12-03 | $49.72 | $60.32 | 1,601,900 | — | — |
| 2015-12-02 | $51.33 | $62.28 | 753,900 | — | — |
| 2015-12-01 | $52.03 | $63.13 | 867,200 | — | — |
| 2015-11-30 | $51.18 | $62.09 | 848,600 | — | — |
| 2015-11-27 | $51.12 | $62.02 | 210,000 | — | — |
| 2015-11-25 | $51.05 | $61.94 | 551,600 | — | — |
| 2015-11-24 | $50.88 | $61.73 | 1,054,900 | — | — |
| 2015-11-23 | $50.90 | $61.75 | 577,000 | — | — |
| 2015-11-20 | $51.10 | $61.75 | 638,700 | — | — |
| 2015-11-19 | $50.72 | $61.30 | 765,800 | — | — |
| 2015-11-18 | $51.01 | $61.65 | 749,800 | — | — |
| 2015-11-17 | $50.54 | $61.08 | 1,325,300 | — | — |
| 2015-11-16 | $51.04 | $61.68 | 1,095,500 | — | — |
| 2015-11-13 | $50.82 | $61.42 | 1,141,000 | — | — |
| 2015-11-12 | $51.34 | $62.04 | 715,400 | — | — |
| 2015-11-11 | $52.37 | $63.29 | 742,600 | — | — |
| 2015-11-10 | $52.20 | $63.08 | 707,800 | — | — |
| 2015-11-09 | $52.60 | $63.57 | 754,700 | — | — |
| 2015-11-06 | $52.80 | $63.81 | 1,200,400 | — | — |
| 2015-11-05 | $52.21 | $63.10 | 1,075,800 | — | — |
| 2015-11-04 | $52.74 | $63.74 | 862,500 | — | — |
| 2015-11-03 | $53.32 | $64.44 | 909,400 | — | — |
| 2015-11-02 | $53.82 | $65.04 | 1,048,700 | — | — |
| 2015-10-30 | $52.66 | $63.64 | 1,352,300 | — | — |
| 2015-10-29 | $52.15 | $63.02 | 549,200 | — | — |
| 2015-10-28 | $51.71 | $62.49 | 701,000 | — | — |
| 2015-10-27 | $50.90 | $61.51 | 700,200 | — | — |
| 2015-10-26 | $51.20 | $61.88 | 862,500 | — | — |
| 2015-10-23 | $50.96 | $61.59 | 1,581,200 | — | — |
| 2015-10-22 | $50.00 | $60.43 | 2,448,600 | — | — |
| 2015-10-21 | $52.39 | $63.31 | 1,334,600 | — | — |
| 2015-10-20 | $53.33 | $64.45 | 1,132,400 | — | — |
| 2015-10-19 | $52.92 | $63.95 | 748,800 | — | — |
| 2015-10-16 | $53.19 | $64.28 | 666,400 | — | — |
| 2015-10-15 | $52.99 | $64.04 | 499,000 | — | — |
| 2015-10-14 | $52.34 | $63.25 | 1,004,400 | — | — |
| 2015-10-13 | $52.63 | $63.60 | 669,000 | — | — |
| 2015-10-12 | $53.27 | $64.38 | 873,200 | — | — |
| 2015-10-09 | $52.84 | $63.86 | 593,100 | — | — |
| 2015-10-08 | $52.66 | $63.64 | 773,000 | — | — |
| 2015-10-07 | $51.70 | $62.48 | 1,139,600 | — | — |
| 2015-10-06 | $50.92 | $61.54 | 640,100 | — | — |
| 2015-10-05 | $51.55 | $62.30 | 784,400 | — | — |
| 2015-10-02 | $50.34 | $60.84 | 1,083,300 | — | — |
| 2015-10-01 | $51.01 | $61.65 | 1,194,100 | — | — |
| 2015-09-30 | $51.16 | $61.83 | 998,400 | — | — |
| 2015-09-29 | $49.77 | $60.15 | 1,097,600 | — | — |
| 2015-09-28 | $49.80 | $60.18 | 885,100 | — | — |
| 2015-09-25 | $50.61 | $61.16 | 889,800 | — | — |
| 2015-09-24 | $50.33 | $60.82 | 1,088,100 | — | — |
| 2015-09-23 | $51.15 | $61.82 | 712,200 | — | — |
| 2015-09-22 | $50.80 | $61.39 | 951,300 | — | — |
| 2015-09-21 | $51.27 | $61.96 | 674,800 | — | — |
| 2015-09-18 | $50.90 | $61.51 | 1,780,400 | — | — |
| 2015-09-17 | $52.11 | $62.98 | 664,300 | — | — |
| 2015-09-16 | $52.47 | $63.41 | 733,000 | — | — |
| 2015-09-15 | $52.24 | $63.13 | 773,500 | — | — |
| 2015-09-14 | $51.24 | $61.92 | 528,800 | — | — |
| 2015-09-11 | $51.53 | $62.27 | 761,800 | — | — |
| 2015-09-10 | $51.27 | $61.96 | 1,163,200 | — | — |
| 2015-09-09 | $51.20 | $61.88 | 925,100 | — | — |
| 2015-09-08 | $51.36 | $62.07 | 1,107,400 | — | — |
| 2015-09-04 | $50.61 | $61.16 | 920,000 | — | — |
| 2015-09-03 | $51.64 | $62.41 | 701,000 | — | — |
| 2015-09-02 | $51.37 | $62.08 | 1,035,900 | — | — |
| 2015-09-01 | $49.91 | $60.32 | 1,285,200 | — | — |
| 2015-08-31 | $51.03 | $61.67 | 1,957,900 | — | — |
| 2015-08-28 | $51.44 | $62.17 | 2,177,000 | — | — |
| 2015-08-27 | $52.48 | $63.42 | 1,089,100 | — | — |
| 2015-08-26 | $51.78 | $62.58 | 1,410,100 | — | — |
| 2015-08-25 | $50.42 | $60.93 | 1,252,500 | — | — |
| 2015-08-24 | $51.21 | $61.89 | 2,011,100 | — | — |
| 2015-08-21 | $54.01 | $65.27 | 1,619,400 | — | — |
| 2015-08-20 | $55.84 | $67.24 | 885,200 | — | — |
| 2015-08-19 | $57.29 | $68.99 | 543,200 | — | — |
| 2015-08-18 | $57.54 | $69.29 | 582,600 | — | — |
| 2015-08-17 | $57.91 | $69.73 | 506,800 | — | — |
| 2015-08-14 | $57.22 | $68.90 | 538,700 | — | — |
| 2015-08-13 | $56.56 | $68.11 | 502,700 | — | — |
| 2015-08-12 | $56.48 | $68.01 | 1,019,600 | — | — |
| 2015-08-11 | $56.94 | $68.57 | 831,600 | — | — |
| 2015-08-10 | $56.76 | $68.35 | 785,600 | — | — |
| 2015-08-07 | $55.82 | $67.22 | 827,000 | — | — |
| 2015-08-06 | $55.72 | $67.10 | 1,135,300 | — | — |
| 2015-08-05 | $56.04 | $67.48 | 1,177,200 | — | — |
| 2015-08-04 | $55.32 | $66.62 | 972,100 | — | — |
| 2015-08-03 | $55.49 | $66.82 | 1,212,700 | — | — |
| 2015-07-31 | $55.03 | $66.27 | 1,389,200 | — | — |
| 2015-07-30 | $53.87 | $64.87 | 1,076,800 | — | — |
| 2015-07-29 | $53.33 | $64.22 | 1,155,500 | — | — |
| 2015-07-28 | $52.23 | $62.89 | 1,583,300 | — | — |
| 2015-07-27 | $52.57 | $63.30 | 1,814,700 | — | — |
| 2015-07-24 | $52.55 | $63.28 | 2,513,600 | — | — |
| 2015-07-23 | $56.11 | $67.57 | 929,800 | — | — |
| 2015-07-22 | $56.42 | $67.94 | 776,500 | — | — |
| 2015-07-21 | $56.00 | $67.43 | 1,158,400 | — | — |
| 2015-07-20 | $56.96 | $68.59 | 494,700 | — | — |
| 2015-07-17 | $57.05 | $68.70 | 1,179,600 | — | — |
| 2015-07-16 | $57.89 | $69.71 | 848,000 | — | — |
| 2015-07-15 | $56.40 | $67.92 | 694,000 | — | — |
| 2015-07-14 | $56.88 | $68.49 | 412,100 | — | — |
| 2015-07-13 | $56.69 | $68.26 | 663,500 | — | — |
| 2015-07-10 | $56.17 | $67.64 | 728,400 | — | — |
| 2015-07-09 | $55.47 | $66.80 | 797,800 | — | — |
| 2015-07-08 | $54.90 | $66.11 | 1,498,600 | — | — |
| 2015-07-07 | $55.73 | $67.11 | 745,800 | — | — |
| 2015-07-06 | $54.83 | $66.03 | 1,022,600 | — | — |
| 2015-07-02 | $55.48 | $66.81 | 580,000 | — | — |
| 2015-07-01 | $55.82 | $67.22 | 647,000 | — | — |
| 2015-06-30 | $55.50 | $66.83 | 907,600 | — | — |
| 2015-06-29 | $55.45 | $66.77 | 709,300 | — | — |
| 2015-06-26 | $56.64 | $68.20 | 600,000 | — | — |
| 2015-06-25 | $56.02 | $67.46 | 720,600 | — | — |
| 2015-06-24 | $56.32 | $67.82 | 703,400 | — | — |
| 2015-06-23 | $56.84 | $68.45 | 742,500 | — | — |
| 2015-06-22 | $57.45 | $69.18 | 551,400 | — | — |
| 2015-06-19 | $57.04 | $68.69 | 806,500 | — | — |
| 2015-06-18 | $57.38 | $69.10 | 785,000 | — | — |
| 2015-06-17 | $56.50 | $68.04 | 463,900 | — | — |
| 2015-06-16 | $56.56 | $68.11 | 427,900 | — | — |
| 2015-06-15 | $55.94 | $67.36 | 420,900 | — | — |
| 2015-06-12 | $56.44 | $67.96 | 522,100 | — | — |
| 2015-06-11 | $56.99 | $68.63 | 683,500 | — | — |
| 2015-06-10 | $56.66 | $68.23 | 451,300 | — | — |
| 2015-06-09 | $56.24 | $67.72 | 596,500 | — | — |
| 2015-06-08 | $56.14 | $67.60 | 347,300 | — | — |
| 2015-06-05 | $56.36 | $67.87 | 547,300 | — | — |
| 2015-06-04 | $56.03 | $67.47 | 635,400 | — | — |
| 2015-06-03 | $56.97 | $68.60 | 880,800 | — | — |
| 2015-06-02 | $56.89 | $68.51 | 745,500 | — | — |
| 2015-06-01 | $56.65 | $68.22 | 640,600 | — | — |
| 2015-05-29 | $56.37 | $67.88 | 919,500 | — | — |
| 2015-05-28 | $56.93 | $68.55 | 724,400 | — | — |
| 2015-05-27 | $56.65 | $68.22 | 1,117,600 | — | — |
| 2015-05-26 | $56.29 | $67.78 | 614,400 | — | — |
| 2015-05-22 | $56.64 | $68.20 | 561,800 | — | — |
| 2015-05-21 | $57.11 | $68.77 | 999,700 | — | — |
| 2015-05-20 | $57.47 | $69.20 | 1,392,000 | — | — |
| 2015-05-19 | $58.16 | $69.79 | 1,178,400 | — | — |
| 2015-05-18 | $57.67 | $69.21 | 1,120,500 | — | — |
| 2015-05-15 | $57.18 | $68.62 | 992,200 | — | — |
| 2015-05-14 | $56.97 | $68.37 | 1,089,900 | — | — |
| 2015-05-13 | $56.44 | $67.73 | 720,900 | — | — |
| 2015-05-12 | $56.04 | $67.25 | 450,600 | — | — |
| 2015-05-11 | $56.61 | $67.93 | 848,800 | — | — |
| 2015-05-08 | $56.11 | $67.33 | 707,600 | — | — |
| 2015-05-07 | $55.42 | $66.51 | 921,300 | — | — |
| 2015-05-06 | $54.91 | $65.89 | 953,700 | — | — |
| 2015-05-05 | $55.35 | $66.42 | 1,133,800 | — | — |
| 2015-05-04 | $56.52 | $67.83 | 1,010,900 | — | — |
| 2015-05-01 | $56.46 | $67.75 | 1,657,900 | — | — |
| 2015-04-30 | $55.45 | $66.54 | 2,493,200 | — | — |
| 2015-04-29 | $55.53 | $66.64 | 1,172,800 | — | — |
| 2015-04-28 | $55.98 | $67.18 | 1,507,300 | — | — |
| 2015-04-27 | $56.23 | $67.48 | 1,582,300 | — | — |
| 2015-04-24 | $57.10 | $68.52 | 2,686,300 | — | — |
| 2015-04-23 | $59.39 | $71.27 | 1,288,300 | — | — |
| 2015-04-22 | $59.59 | $71.51 | 724,500 | — | — |
| 2015-04-21 | $59.29 | $71.15 | 1,123,900 | — | — |
| 2015-04-20 | $59.43 | $71.32 | 649,800 | — | — |
| 2015-04-17 | $58.72 | $70.47 | 1,456,600 | — | — |
| 2015-04-16 | $58.67 | $70.41 | 1,027,000 | — | — |
| 2015-04-15 | $59.21 | $71.05 | 1,064,900 | — | — |
| 2015-04-14 | $59.04 | $70.85 | 601,200 | — | — |
| 2015-04-13 | $59.63 | $71.56 | 733,100 | — | — |
| 2015-04-10 | $59.50 | $71.40 | 1,319,000 | — | — |
| 2015-04-09 | $58.90 | $70.68 | 802,000 | — | — |
| 2015-04-08 | $59.43 | $71.32 | 990,800 | — | — |
| 2015-04-07 | $59.36 | $71.23 | 916,500 | — | — |
| 2015-04-06 | $59.54 | $71.45 | 1,085,600 | — | — |
| 2015-04-02 | $59.76 | $71.71 | 924,400 | — | — |
| 2015-04-01 | $59.33 | $71.20 | 1,035,200 | — | — |
| 2015-03-31 | $60.52 | $72.63 | 856,900 | — | — |
| 2015-03-30 | $60.82 | $72.99 | 447,300 | — | — |
| 2015-03-27 | $60.30 | $72.36 | 581,100 | — | — |
| 2015-03-26 | $60.15 | $72.18 | 1,111,000 | — | — |
| 2015-03-25 | $60.10 | $72.12 | 848,300 | — | — |
| 2015-03-24 | $61.88 | $74.26 | 1,020,600 | — | — |
| 2015-03-23 | $61.47 | $73.77 | 693,700 | — | — |
| 2015-03-20 | $62.95 | $75.54 | 1,646,300 | — | — |
| 2015-03-19 | $62.45 | $74.94 | 697,600 | — | — |
| 2015-03-18 | $62.45 | $74.94 | 832,700 | — | — |
| 2015-03-17 | $61.34 | $73.61 | 341,000 | — | — |
| 2015-03-16 | $61.24 | $73.49 | 794,900 | — | — |
| 2015-03-13 | $60.21 | $72.25 | 984,200 | — | — |
| 2015-03-12 | $61.31 | $73.57 | 551,600 | — | — |
| 2015-03-11 | $60.08 | $72.10 | 603,400 | — | — |
| 2015-03-10 | $59.81 | $71.77 | 795,500 | — | — |
| 2015-03-09 | $60.68 | $72.82 | 653,000 | — | — |
| 2015-03-06 | $59.58 | $71.50 | 1,274,300 | — | — |
| 2015-03-05 | $61.32 | $73.59 | 422,500 | — | — |
| 2015-03-04 | $61.46 | $73.75 | 1,219,600 | — | — |
| 2015-03-03 | $62.70 | $75.24 | 728,600 | — | — |
| 2015-03-02 | $62.79 | $75.35 | 387,700 | — | — |
| 2015-02-27 | $61.96 | $74.35 | 540,100 | — | — |
| 2015-02-26 | $61.98 | $74.38 | 649,300 | — | — |
| 2015-02-25 | $62.75 | $75.30 | 631,400 | — | — |
| 2015-02-24 | $63.00 | $75.60 | 1,127,800 | — | — |
| 2015-02-23 | $62.29 | $74.75 | 992,900 | — | — |
| 2015-02-20 | $61.31 | $73.33 | 978,900 | — | — |
| 2015-02-19 | $61.26 | $73.27 | 359,200 | — | — |
| 2015-02-18 | $61.51 | $73.57 | 683,700 | — | — |
| 2015-02-17 | $61.14 | $73.13 | 556,800 | — | — |
| 2015-02-13 | $61.42 | $73.47 | 438,200 | — | — |
| 2015-02-12 | $61.38 | $73.42 | 509,700 | — | — |
| 2015-02-11 | $60.49 | $72.35 | 1,131,400 | — | — |
| 2015-02-10 | $61.39 | $73.43 | 985,800 | — | — |
| 2015-02-09 | $60.20 | $72.01 | 746,500 | — | — |
| 2015-02-06 | $60.81 | $72.74 | 1,211,100 | — | — |
| 2015-02-05 | $61.35 | $73.38 | 806,400 | — | — |
| 2015-02-04 | $61.15 | $73.14 | 838,900 | — | — |
| 2015-02-03 | $60.60 | $72.49 | 1,058,300 | — | — |
| 2015-02-02 | $59.48 | $71.15 | 916,100 | — | — |
| 2015-01-30 | $58.06 | $69.45 | 1,420,100 | — | — |
| 2015-01-29 | $59.21 | $70.82 | 1,140,900 | — | — |
| 2015-01-28 | $57.48 | $68.75 | 605,000 | — | — |
| 2015-01-27 | $58.65 | $70.15 | 720,200 | — | — |
| 2015-01-26 | $59.20 | $70.81 | 467,900 | — | — |
| 2015-01-23 | $59.42 | $71.07 | 647,100 | — | — |
| 2015-01-22 | $58.84 | $70.38 | 775,500 | — | — |
| 2015-01-21 | $57.61 | $68.91 | 489,300 | — | — |
| 2015-01-20 | $57.73 | $69.05 | 573,000 | — | — |
| 2015-01-16 | $57.16 | $68.37 | 1,136,600 | — | — |
| 2015-01-15 | $56.73 | $67.86 | 625,300 | — | — |
| 2015-01-14 | $56.65 | $67.76 | 501,600 | — | — |
| 2015-01-13 | $57.43 | $68.69 | 457,400 | — | — |
| 2015-01-12 | $57.64 | $68.94 | 440,500 | — | — |
| 2015-01-09 | $58.56 | $70.05 | 626,100 | — | — |
| 2015-01-08 | $58.66 | $70.16 | 780,600 | — | — |
| 2015-01-07 | $57.12 | $68.32 | 836,000 | — | — |
| 2015-01-06 | $56.33 | $67.38 | 825,700 | — | — |
| 2015-01-05 | $56.67 | $67.78 | 903,100 | — | — |
| 2015-01-02 | $57.88 | $69.23 | 488,700 | — | — |