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
- 1981-12-31 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 | $46.79 | $408.98 | 3,879,000 | — | — |
| 2015-12-30 | $47.27 | $413.17 | 2,524,800 | — | — |
| 2015-12-29 | $47.26 | $413.09 | 3,175,200 | — | — |
| 2015-12-28 | $47.11 | $411.78 | 2,801,500 | — | — |
| 2015-12-24 | $47.10 | $411.69 | 1,503,000 | — | — |
| 2015-12-23 | $47.10 | $411.69 | 4,714,100 | — | — |
| 2015-12-22 | $46.45 | $406.01 | 5,124,800 | — | — |
| 2015-12-21 | $46.23 | $404.08 | 4,250,200 | — | — |
| 2015-12-18 | $46.20 | $403.82 | 7,841,100 | — | — |
| 2015-12-17 | $46.51 | $406.53 | 4,499,700 | — | — |
| 2015-12-16 | $46.33 | $404.96 | 7,342,700 | — | — |
| 2015-12-15 | $45.41 | $396.92 | 4,650,400 | — | — |
| 2015-12-14 | $44.95 | $392.90 | 5,394,400 | — | — |
| 2015-12-11 | $44.40 | $388.09 | 3,720,700 | — | — |
| 2015-12-10 | $44.49 | $388.88 | 3,734,700 | — | — |
| 2015-12-09 | $45.14 | $394.56 | 4,412,100 | — | — |
| 2015-12-08 | $45.30 | $395.96 | 3,311,800 | — | — |
| 2015-12-07 | $45.28 | $395.78 | 4,642,600 | — | — |
| 2015-12-04 | $44.83 | $391.85 | 4,387,400 | — | — |
| 2015-12-03 | $44.18 | $386.17 | 6,922,300 | — | — |
| 2015-12-02 | $44.21 | $386.43 | 4,574,100 | — | — |
| 2015-12-01 | $45.18 | $394.91 | 4,938,100 | — | — |
| 2015-11-30 | $44.54 | $389.31 | 4,521,200 | — | — |
| 2015-11-27 | $44.58 | $389.66 | 1,331,600 | — | — |
| 2015-11-25 | $44.58 | $389.66 | 3,505,700 | — | — |
| 2015-11-24 | $44.81 | $391.67 | 3,146,700 | — | — |
| 2015-11-23 | $44.92 | $392.63 | 2,949,400 | — | — |
| 2015-11-20 | $45.24 | $395.43 | 4,320,500 | — | — |
| 2015-11-19 | $45.18 | $394.91 | 4,401,200 | — | — |
| 2015-11-18 | $44.45 | $388.53 | 3,942,800 | — | — |
| 2015-11-17 | $44.10 | $385.47 | 3,454,400 | — | — |
| 2015-11-16 | $44.74 | $391.06 | 3,432,500 | — | — |
| 2015-11-13 | $43.95 | $384.16 | 4,829,700 | — | — |
| 2015-11-12 | $43.89 | $383.63 | 4,239,100 | — | — |
| 2015-11-11 | $45.03 | $388.85 | 4,667,900 | — | — |
| 2015-11-10 | $44.44 | $383.75 | 3,117,700 | — | — |
| 2015-11-09 | $44.02 | $380.13 | 5,376,700 | — | — |
| 2015-11-06 | $43.59 | $376.41 | 9,996,500 | — | — |
| 2015-11-05 | $45.63 | $394.03 | 4,604,900 | — | — |
| 2015-11-04 | $45.80 | $395.50 | 5,014,200 | — | — |
| 2015-11-03 | $45.44 | $392.39 | 4,099,300 | — | — |
| 2015-11-02 | $45.23 | $390.58 | 4,821,900 | — | — |
| 2015-10-30 | $45.10 | $389.45 | 4,375,300 | — | — |
| 2015-10-29 | $44.95 | $388.16 | 6,763,300 | — | — |
| 2015-10-28 | $45.33 | $391.44 | 5,882,400 | — | — |
| 2015-10-27 | $45.66 | $394.29 | 3,692,900 | — | — |
| 2015-10-26 | $45.64 | $394.12 | 4,503,700 | — | — |
| 2015-10-23 | $45.81 | $395.58 | 4,552,900 | — | — |
| 2015-10-22 | $46.50 | $401.54 | 5,578,200 | — | — |
| 2015-10-21 | $46.08 | $397.92 | 3,098,800 | — | — |
| 2015-10-20 | $45.97 | $396.97 | 3,355,000 | — | — |
| 2015-10-19 | $45.96 | $396.88 | 3,652,200 | — | — |
| 2015-10-16 | $46.22 | $399.13 | 3,480,800 | — | — |
| 2015-10-15 | $45.82 | $395.67 | 3,324,600 | — | — |
| 2015-10-14 | $45.52 | $393.08 | 3,324,800 | — | — |
| 2015-10-13 | $45.57 | $393.51 | 3,857,100 | — | — |
| 2015-10-12 | $45.61 | $393.86 | 3,437,300 | — | — |
| 2015-10-09 | $44.96 | $388.24 | 2,994,500 | — | — |
| 2015-10-08 | $45.15 | $389.89 | 3,166,600 | — | — |
| 2015-10-07 | $44.76 | $386.52 | 3,413,400 | — | — |
| 2015-10-06 | $44.79 | $386.78 | 5,117,700 | — | — |
| 2015-10-05 | $45.20 | $390.32 | 4,323,300 | — | — |
| 2015-10-02 | $44.69 | $385.91 | 5,412,900 | — | — |
| 2015-10-01 | $44.19 | $381.60 | 5,220,700 | — | — |
| 2015-09-30 | $44.70 | $386.00 | 5,246,100 | — | — |
| 2015-09-29 | $44.29 | $382.46 | 3,984,300 | — | — |
| 2015-09-28 | $44.09 | $380.73 | 4,533,800 | — | — |
| 2015-09-25 | $44.13 | $381.08 | 5,687,600 | — | — |
| 2015-09-24 | $43.48 | $375.46 | 5,336,100 | — | — |
| 2015-09-23 | $42.95 | $370.89 | 6,377,500 | — | — |
| 2015-09-22 | $43.01 | $371.41 | 6,091,800 | — | — |
| 2015-09-21 | $43.77 | $377.97 | 3,808,700 | — | — |
| 2015-09-18 | $43.43 | $375.03 | 7,028,100 | — | — |
| 2015-09-17 | $43.48 | $375.46 | 5,311,100 | — | — |
| 2015-09-16 | $42.91 | $370.54 | 3,280,900 | — | — |
| 2015-09-15 | $42.63 | $368.12 | 3,446,000 | — | — |
| 2015-09-14 | $42.63 | $368.12 | 3,514,500 | — | — |
| 2015-09-11 | $42.71 | $368.81 | 4,311,000 | — | — |
| 2015-09-10 | $42.30 | $365.27 | 4,986,400 | — | — |
| 2015-09-09 | $42.46 | $366.66 | 6,482,200 | — | — |
| 2015-09-08 | $42.70 | $368.73 | 6,349,200 | — | — |
| 2015-09-04 | $41.98 | $362.51 | 5,488,800 | — | — |
| 2015-09-03 | $42.58 | $367.69 | 3,854,500 | — | — |
| 2015-09-02 | $42.52 | $367.17 | 5,784,500 | — | — |
| 2015-09-01 | $42.41 | $366.22 | 6,926,600 | — | — |
| 2015-08-31 | $43.41 | $374.86 | 5,855,900 | — | — |
| 2015-08-28 | $43.74 | $377.71 | 5,295,300 | — | — |
| 2015-08-27 | $43.91 | $379.18 | 8,610,400 | — | — |
| 2015-08-26 | $43.61 | $376.59 | 10,130,300 | — | — |
| 2015-08-25 | $42.50 | $367.00 | 9,664,500 | — | — |
| 2015-08-24 | $43.58 | $376.33 | 16,210,900 | — | — |
| 2015-08-21 | $45.80 | $395.50 | 6,848,600 | — | — |
| 2015-08-20 | $46.36 | $400.33 | 5,842,100 | — | — |
| 2015-08-19 | $46.31 | $399.90 | 4,723,200 | — | — |
| 2015-08-18 | $46.07 | $397.83 | 3,917,800 | — | — |
| 2015-08-17 | $46.30 | $399.82 | 4,835,200 | — | — |
| 2015-08-14 | $46.33 | $400.07 | 4,561,200 | — | — |
| 2015-08-13 | $46.16 | $398.61 | 5,564,300 | — | — |
| 2015-08-12 | $46.57 | $397.46 | 7,594,900 | — | — |
| 2015-08-11 | $45.91 | $391.83 | 4,382,600 | — | — |
| 2015-08-10 | $45.46 | $387.98 | 4,345,100 | — | — |
| 2015-08-07 | $45.53 | $388.58 | 5,697,400 | — | — |
| 2015-08-06 | $45.06 | $384.57 | 5,458,200 | — | — |
| 2015-08-05 | $44.61 | $380.73 | 3,413,500 | — | — |
| 2015-08-04 | $44.42 | $379.11 | 3,284,700 | — | — |
| 2015-08-03 | $44.96 | $383.72 | 4,255,600 | — | — |
| 2015-07-31 | $44.73 | $381.75 | 4,886,400 | — | — |
| 2015-07-30 | $44.38 | $378.77 | 6,162,100 | — | — |
| 2015-07-29 | $43.57 | $371.85 | 5,008,800 | — | — |
| 2015-07-28 | $43.54 | $371.60 | 4,650,200 | — | — |
| 2015-07-27 | $43.44 | $370.74 | 3,547,600 | — | — |
| 2015-07-24 | $42.88 | $365.97 | 4,456,700 | — | — |
| 2015-07-23 | $42.98 | $366.82 | 5,249,800 | — | — |
| 2015-07-22 | $43.25 | $369.12 | 3,232,800 | — | — |
| 2015-07-21 | $43.21 | $368.78 | 4,799,300 | — | — |
| 2015-07-20 | $43.32 | $369.72 | 3,589,300 | — | — |
| 2015-07-17 | $43.51 | $371.34 | 5,229,000 | — | — |
| 2015-07-16 | $43.98 | $375.35 | 4,513,200 | — | — |
| 2015-07-15 | $43.37 | $370.15 | 2,934,700 | — | — |
| 2015-07-14 | $43.21 | $368.78 | 3,663,900 | — | — |
| 2015-07-13 | $43.40 | $370.40 | 3,302,300 | — | — |
| 2015-07-10 | $43.36 | $370.06 | 6,654,000 | — | — |
| 2015-07-09 | $43.27 | $369.29 | 6,778,200 | — | — |
| 2015-07-08 | $44.20 | $377.23 | 6,661,200 | — | — |
| 2015-07-07 | $44.26 | $377.74 | 11,156,100 | — | — |
| 2015-07-06 | $43.12 | $368.01 | 4,995,400 | — | — |
| 2015-07-02 | $42.89 | $366.05 | 4,937,400 | — | — |
| 2015-07-01 | $42.18 | $359.99 | 4,675,600 | — | — |
| 2015-06-30 | $41.90 | $357.60 | 5,100,000 | — | — |
| 2015-06-29 | $41.96 | $358.11 | 6,503,300 | — | — |
| 2015-06-26 | $41.89 | $357.52 | 4,040,400 | — | — |
| 2015-06-25 | $41.61 | $355.13 | 4,179,300 | — | — |
| 2015-06-24 | $41.70 | $355.89 | 4,542,400 | — | — |
| 2015-06-23 | $42.05 | $358.88 | 5,017,600 | — | — |
| 2015-06-22 | $42.51 | $362.81 | 3,869,900 | — | — |
| 2015-06-19 | $42.73 | $364.69 | 5,783,000 | — | — |
| 2015-06-18 | $43.32 | $369.72 | 5,020,900 | — | — |
| 2015-06-17 | $42.69 | $364.34 | 4,189,100 | — | — |
| 2015-06-16 | $42.48 | $362.55 | 4,178,600 | — | — |
| 2015-06-15 | $42.09 | $359.22 | 3,669,800 | — | — |
| 2015-06-12 | $42.30 | $361.02 | 3,041,000 | — | — |
| 2015-06-11 | $42.59 | $363.49 | 3,042,600 | — | — |
| 2015-06-10 | $42.34 | $361.36 | 4,067,500 | — | — |
| 2015-06-09 | $42.44 | $362.21 | 4,216,800 | — | — |
| 2015-06-08 | $42.60 | $363.58 | 6,370,600 | — | — |
| 2015-06-05 | $42.66 | $364.09 | 7,291,400 | — | — |
| 2015-06-04 | $43.18 | $368.53 | 7,610,500 | — | — |
| 2015-06-03 | $43.12 | $368.01 | 7,415,300 | — | — |
| 2015-06-02 | $43.28 | $369.38 | 6,006,700 | — | — |
| 2015-06-01 | $43.67 | $372.71 | 4,620,300 | — | — |
| 2015-05-29 | $43.69 | $372.88 | 6,216,400 | — | — |
| 2015-05-28 | $43.51 | $371.34 | 4,283,400 | — | — |
| 2015-05-27 | $43.73 | $373.22 | 6,778,900 | — | — |
| 2015-05-26 | $43.30 | $369.55 | 6,725,900 | — | — |
| 2015-05-22 | $43.23 | $368.95 | 4,890,400 | — | — |
| 2015-05-21 | $43.38 | $370.23 | 4,894,500 | — | — |
| 2015-05-20 | $43.67 | $372.71 | 4,028,000 | — | — |
| 2015-05-19 | $43.67 | $372.71 | 3,759,700 | — | — |
| 2015-05-18 | $43.65 | $372.54 | 3,484,500 | — | — |
| 2015-05-15 | $43.72 | $373.13 | 5,156,300 | — | — |
| 2015-05-14 | $43.18 | $368.53 | 4,831,600 | — | — |
| 2015-05-13 | $43.38 | $365.60 | 6,066,400 | — | — |
| 2015-05-12 | $43.47 | $366.36 | 7,320,700 | — | — |
| 2015-05-11 | $43.59 | $367.37 | 8,343,600 | — | — |
| 2015-05-08 | $44.15 | $372.09 | 8,423,800 | — | — |
| 2015-05-07 | $44.23 | $372.76 | 5,118,500 | — | — |
| 2015-05-06 | $44.08 | $371.50 | 6,705,400 | — | — |
| 2015-05-05 | $44.27 | $373.10 | 7,076,600 | — | — |
| 2015-05-04 | $44.98 | $379.08 | 4,957,700 | — | — |
| 2015-05-01 | $44.82 | $377.73 | 5,969,400 | — | — |
| 2015-04-30 | $44.30 | $373.35 | 8,463,100 | — | — |
| 2015-04-29 | $44.65 | $376.30 | 5,460,000 | — | — |
| 2015-04-28 | $44.66 | $376.39 | 4,540,700 | — | — |
| 2015-04-27 | $44.32 | $373.52 | 4,099,900 | — | — |
| 2015-04-24 | $44.87 | $378.16 | 3,485,600 | — | — |
| 2015-04-23 | $44.69 | $376.64 | 4,055,900 | — | — |
| 2015-04-22 | $44.48 | $374.87 | 4,343,700 | — | — |
| 2015-04-21 | $44.42 | $374.36 | 4,762,700 | — | — |
| 2015-04-20 | $44.76 | $377.23 | 4,797,500 | — | — |
| 2015-04-17 | $44.11 | $371.75 | 4,251,200 | — | — |
| 2015-04-16 | $44.11 | $371.75 | 3,797,600 | — | — |
| 2015-04-15 | $44.20 | $372.51 | 3,878,000 | — | — |
| 2015-04-14 | $44.35 | $373.77 | 3,473,800 | — | — |
| 2015-04-13 | $44.20 | $372.51 | 3,258,700 | — | — |
| 2015-04-10 | $44.62 | $376.05 | 3,615,700 | — | — |
| 2015-04-09 | $44.47 | $374.78 | 6,419,800 | — | — |
| 2015-04-08 | $44.34 | $373.69 | 6,025,800 | — | — |
| 2015-04-07 | $44.26 | $373.01 | 5,035,800 | — | — |
| 2015-04-06 | $44.92 | $378.58 | 5,505,900 | — | — |
| 2015-04-02 | $44.64 | $376.22 | 3,347,900 | — | — |
| 2015-04-01 | $44.62 | $376.05 | 5,318,100 | — | — |
| 2015-03-31 | $44.28 | $373.18 | 5,798,100 | — | — |
| 2015-03-30 | $44.33 | $373.60 | 4,078,100 | — | — |
| 2015-03-27 | $44.01 | $370.91 | 5,766,300 | — | — |
| 2015-03-26 | $43.76 | $368.80 | 5,948,400 | — | — |
| 2015-03-25 | $44.03 | $371.08 | 4,067,000 | — | — |
| 2015-03-24 | $44.52 | $375.21 | 4,293,100 | — | — |
| 2015-03-23 | $45.17 | $380.68 | 3,767,300 | — | — |
| 2015-03-20 | $44.97 | $379.00 | 7,186,400 | — | — |
| 2015-03-19 | $44.66 | $376.39 | 4,986,900 | — | — |
| 2015-03-18 | $45.14 | $380.43 | 7,083,000 | — | — |
| 2015-03-17 | $44.32 | $373.52 | 3,484,900 | — | — |
| 2015-03-16 | $44.63 | $376.13 | 4,384,300 | — | — |
| 2015-03-13 | $43.95 | $370.40 | 5,691,800 | — | — |
| 2015-03-12 | $44.46 | $374.70 | 6,403,700 | — | — |
| 2015-03-11 | $43.72 | $368.46 | 4,848,600 | — | — |
| 2015-03-10 | $43.93 | $370.23 | 8,559,300 | — | — |
| 2015-03-09 | $44.01 | $370.91 | 6,110,200 | — | — |
| 2015-03-06 | $44.09 | $371.58 | 11,523,800 | — | — |
| 2015-03-05 | $45.02 | $379.42 | 5,425,400 | — | — |
| 2015-03-04 | $44.83 | $377.82 | 3,828,800 | — | — |
| 2015-03-03 | $45.15 | $380.52 | 5,061,400 | — | — |
| 2015-03-02 | $44.87 | $378.16 | 7,013,000 | — | — |
| 2015-02-27 | $45.79 | $385.91 | 4,178,000 | — | — |
| 2015-02-26 | $45.76 | $385.66 | 3,778,200 | — | — |
| 2015-02-25 | $45.92 | $387.01 | 5,992,500 | — | — |
| 2015-02-24 | $46.89 | $395.18 | 5,445,200 | — | — |
| 2015-02-23 | $46.47 | $391.64 | 5,160,200 | — | — |
| 2015-02-20 | $46.14 | $388.86 | 4,090,200 | — | — |
| 2015-02-19 | $46.19 | $389.28 | 4,223,000 | — | — |
| 2015-02-18 | $46.84 | $394.76 | 7,461,300 | — | — |
| 2015-02-17 | $45.54 | $383.80 | 8,987,100 | — | — |
| 2015-02-13 | $45.88 | $386.67 | 8,657,600 | — | — |
| 2015-02-12 | $46.56 | $392.40 | 11,259,900 | — | — |
| 2015-02-11 | $47.95 | $399.69 | 7,656,800 | — | — |
| 2015-02-10 | $48.68 | $405.77 | 5,821,800 | — | — |
| 2015-02-09 | $47.79 | $398.36 | 6,633,900 | — | — |
| 2015-02-06 | $48.17 | $401.52 | 8,955,000 | — | — |
| 2015-02-05 | $49.71 | $414.36 | 6,201,900 | — | — |
| 2015-02-04 | $49.46 | $412.28 | 10,485,600 | — | — |
| 2015-02-03 | $50.80 | $423.45 | 8,289,200 | — | — |
| 2015-02-02 | $50.78 | $423.28 | 7,073,200 | — | — |
| 2015-01-30 | $50.72 | $422.78 | 12,554,600 | — | — |
| 2015-01-29 | $52.79 | $440.03 | 4,455,000 | — | — |
| 2015-01-28 | $52.17 | $434.86 | 5,202,800 | — | — |
| 2015-01-27 | $52.42 | $436.95 | 3,566,800 | — | — |
| 2015-01-26 | $52.23 | $435.37 | 4,231,600 | — | — |
| 2015-01-23 | $52.23 | $435.37 | 4,190,200 | — | — |
| 2015-01-22 | $52.13 | $434.53 | 4,674,500 | — | — |
| 2015-01-21 | $52.01 | $433.53 | 5,409,200 | — | — |
| 2015-01-20 | $51.66 | $430.61 | 4,081,400 | — | — |
| 2015-01-16 | $51.35 | $428.03 | 5,718,600 | — | — |
| 2015-01-15 | $50.80 | $423.45 | 5,685,100 | — | — |
| 2015-01-14 | $50.19 | $418.36 | 6,205,300 | — | — |
| 2015-01-13 | $49.68 | $414.11 | 5,422,100 | — | — |
| 2015-01-12 | $49.71 | $414.36 | 4,086,100 | — | — |
| 2015-01-09 | $49.70 | $414.28 | 4,121,000 | — | — |
| 2015-01-08 | $50.34 | $419.61 | 4,532,500 | — | — |
| 2015-01-07 | $50.30 | $419.28 | 4,917,000 | — | — |
| 2015-01-06 | $49.75 | $414.69 | 9,358,300 | — | — |
| 2015-01-05 | $49.16 | $409.78 | 7,028,700 | — | — |
| 2015-01-02 | $49.37 | $411.53 | 4,645,300 | — | — |