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
- 1980-03-18 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 | $37.81 | $96.62 | 2,910,300 | — | — |
| 2015-12-30 | $38.17 | $97.54 | 1,583,000 | — | — |
| 2015-12-29 | $38.54 | $98.48 | 2,049,500 | — | — |
| 2015-12-28 | $38.09 | $97.33 | 2,081,800 | — | — |
| 2015-12-24 | $38.27 | $97.79 | 980,400 | — | — |
| 2015-12-23 | $38.24 | $97.72 | 2,932,700 | — | — |
| 2015-12-22 | $37.64 | $96.18 | 4,046,200 | — | — |
| 2015-12-21 | $37.28 | $95.26 | 3,874,700 | — | — |
| 2015-12-18 | $37.23 | $95.14 | 16,250,000 | — | — |
| 2015-12-17 | $37.83 | $96.67 | 3,780,100 | — | — |
| 2015-12-16 | $38.33 | $97.95 | 5,641,800 | — | — |
| 2015-12-15 | $37.68 | $96.29 | 6,770,100 | — | — |
| 2015-12-14 | $36.91 | $94.32 | 4,717,900 | — | — |
| 2015-12-11 | $36.81 | $94.06 | 4,464,500 | — | — |
| 2015-12-10 | $37.56 | $95.98 | 3,531,500 | — | — |
| 2015-12-09 | $37.24 | $95.16 | 4,243,800 | — | — |
| 2015-12-08 | $37.90 | $96.85 | 4,050,700 | — | — |
| 2015-12-07 | $38.70 | $98.89 | 3,538,600 | — | — |
| 2015-12-04 | $38.95 | $99.53 | 4,514,200 | — | — |
| 2015-12-03 | $37.88 | $96.80 | 3,684,200 | — | — |
| 2015-12-02 | $38.49 | $98.36 | 3,951,800 | — | — |
| 2015-12-01 | $38.97 | $99.58 | 4,358,600 | — | — |
| 2015-11-30 | $38.62 | $98.69 | 3,687,700 | — | — |
| 2015-11-27 | $38.66 | $98.79 | 1,194,800 | — | — |
| 2015-11-25 | $38.48 | $98.33 | 2,752,300 | — | — |
| 2015-11-24 | $38.49 | $98.36 | 3,526,000 | — | — |
| 2015-11-23 | $38.77 | $99.07 | 3,802,100 | — | — |
| 2015-11-20 | $38.65 | $98.76 | 6,260,200 | — | — |
| 2015-11-19 | $38.54 | $98.48 | 3,416,800 | — | — |
| 2015-11-18 | $38.35 | $98.00 | 4,249,000 | — | — |
| 2015-11-17 | $37.80 | $96.59 | 3,182,400 | — | — |
| 2015-11-16 | $37.92 | $96.90 | 3,753,200 | — | — |
| 2015-11-13 | $37.35 | $95.44 | 5,029,400 | — | — |
| 2015-11-12 | $37.79 | $96.57 | 4,156,700 | — | — |
| 2015-11-11 | $38.31 | $97.90 | 4,830,800 | — | — |
| 2015-11-10 | $38.33 | $97.95 | 3,849,300 | — | — |
| 2015-11-09 | $38.65 | $98.07 | 4,213,500 | — | — |
| 2015-11-06 | $39.04 | $99.06 | 4,851,600 | — | — |
| 2015-11-05 | $38.15 | $96.81 | 4,035,000 | — | — |
| 2015-11-04 | $37.82 | $95.97 | 5,117,700 | — | — |
| 2015-11-03 | $37.78 | $95.87 | 3,685,100 | — | — |
| 2015-11-02 | $37.80 | $95.92 | 5,341,800 | — | — |
| 2015-10-30 | $37.15 | $94.27 | 5,997,300 | — | — |
| 2015-10-29 | $37.76 | $95.82 | 3,310,600 | — | — |
| 2015-10-28 | $38.02 | $96.48 | 6,903,000 | — | — |
| 2015-10-27 | $36.91 | $93.66 | 3,358,800 | — | — |
| 2015-10-26 | $37.29 | $94.62 | 2,695,600 | — | — |
| 2015-10-23 | $37.66 | $95.56 | 3,673,800 | — | — |
| 2015-10-22 | $36.92 | $93.68 | 3,323,900 | — | — |
| 2015-10-21 | $36.28 | $92.06 | 4,045,000 | — | — |
| 2015-10-20 | $36.75 | $93.25 | 3,677,100 | — | — |
| 2015-10-19 | $36.25 | $91.98 | 3,477,700 | — | — |
| 2015-10-16 | $36.49 | $92.59 | 4,873,300 | — | — |
| 2015-10-15 | $36.86 | $93.53 | 6,196,300 | — | — |
| 2015-10-14 | $35.75 | $90.72 | 4,443,600 | — | — |
| 2015-10-13 | $36.22 | $91.91 | 3,881,600 | — | — |
| 2015-10-12 | $36.71 | $93.15 | 2,508,800 | — | — |
| 2015-10-09 | $36.54 | $92.72 | 3,378,400 | — | — |
| 2015-10-08 | $36.91 | $93.66 | 3,437,200 | — | — |
| 2015-10-07 | $36.81 | $93.41 | 3,771,500 | — | — |
| 2015-10-06 | $36.42 | $92.42 | 3,842,300 | — | — |
| 2015-10-05 | $36.57 | $92.80 | 3,530,800 | — | — |
| 2015-10-02 | $35.75 | $90.72 | 9,633,700 | — | — |
| 2015-10-01 | $35.63 | $90.41 | 3,946,500 | — | — |
| 2015-09-30 | $35.60 | $90.33 | 4,026,600 | — | — |
| 2015-09-29 | $35.17 | $89.24 | 3,821,800 | — | — |
| 2015-09-28 | $34.85 | $88.43 | 5,569,500 | — | — |
| 2015-09-25 | $35.68 | $90.54 | 3,426,600 | — | — |
| 2015-09-24 | $35.05 | $88.94 | 2,923,600 | — | — |
| 2015-09-23 | $35.23 | $89.40 | 3,827,200 | — | — |
| 2015-09-22 | $35.25 | $89.45 | 3,624,700 | — | — |
| 2015-09-21 | $35.74 | $90.69 | 3,248,800 | — | — |
| 2015-09-18 | $35.30 | $89.57 | 6,554,500 | — | — |
| 2015-09-17 | $36.16 | $91.76 | 5,814,300 | — | — |
| 2015-09-16 | $37.08 | $94.09 | 3,505,800 | — | — |
| 2015-09-15 | $37.08 | $94.09 | 3,271,300 | — | — |
| 2015-09-14 | $36.56 | $92.77 | 3,837,900 | — | — |
| 2015-09-11 | $36.44 | $92.47 | 3,594,200 | — | — |
| 2015-09-10 | $36.68 | $93.08 | 6,171,400 | — | — |
| 2015-09-09 | $36.27 | $92.04 | 3,558,500 | — | — |
| 2015-09-08 | $36.73 | $93.20 | 3,307,700 | — | — |
| 2015-09-04 | $35.87 | $91.02 | 4,278,100 | — | — |
| 2015-09-03 | $36.48 | $92.57 | 6,135,600 | — | — |
| 2015-09-02 | $35.88 | $91.05 | 4,397,300 | — | — |
| 2015-09-01 | $35.33 | $89.65 | 7,243,900 | — | — |
| 2015-08-31 | $36.92 | $93.68 | 4,664,900 | — | — |
| 2015-08-28 | $37.10 | $94.14 | 3,874,900 | — | — |
| 2015-08-27 | $37.23 | $94.47 | 6,845,300 | — | — |
| 2015-08-26 | $36.32 | $92.16 | 9,351,600 | — | — |
| 2015-08-25 | $34.78 | $88.25 | 9,155,300 | — | — |
| 2015-08-24 | $35.57 | $90.26 | 10,741,900 | — | — |
| 2015-08-21 | $37.60 | $95.41 | 8,121,700 | — | — |
| 2015-08-20 | $38.59 | $97.92 | 6,415,100 | — | — |
| 2015-08-19 | $39.58 | $100.43 | 6,825,000 | — | — |
| 2015-08-18 | $40.09 | $101.73 | 8,127,300 | — | — |
| 2015-08-17 | $40.19 | $101.98 | 2,937,900 | — | — |
| 2015-08-14 | $40.31 | $102.29 | 3,403,300 | — | — |
| 2015-08-13 | $39.69 | $100.71 | 3,335,000 | — | — |
| 2015-08-12 | $39.31 | $99.75 | 4,025,700 | — | — |
| 2015-08-11 | $40.21 | $101.35 | 4,709,700 | — | — |
| 2015-08-10 | $40.97 | $103.26 | 4,726,400 | — | — |
| 2015-08-07 | $40.28 | $101.52 | 4,791,300 | — | — |
| 2015-08-06 | $40.69 | $102.56 | 3,117,500 | — | — |
| 2015-08-05 | $40.87 | $103.01 | 3,479,300 | — | — |
| 2015-08-04 | $40.64 | $102.43 | 4,653,700 | — | — |
| 2015-08-03 | $40.32 | $101.62 | 5,556,600 | — | — |
| 2015-07-31 | $40.27 | $101.50 | 11,661,700 | — | — |
| 2015-07-30 | $40.61 | $102.36 | 4,701,300 | — | — |
| 2015-07-29 | $40.61 | $102.36 | 4,326,400 | — | — |
| 2015-07-28 | $40.40 | $101.83 | 3,492,500 | — | — |
| 2015-07-27 | $40.46 | $101.98 | 3,560,800 | — | — |
| 2015-07-24 | $40.79 | $102.81 | 4,848,800 | — | — |
| 2015-07-23 | $41.46 | $104.50 | 4,337,500 | — | — |
| 2015-07-22 | $41.60 | $104.85 | 3,854,900 | — | — |
| 2015-07-21 | $41.27 | $104.02 | 4,221,000 | — | — |
| 2015-07-20 | $41.18 | $103.79 | 4,714,600 | — | — |
| 2015-07-17 | $40.85 | $102.96 | 6,176,000 | — | — |
| 2015-07-16 | $41.55 | $104.73 | 6,013,400 | — | — |
| 2015-07-15 | $41.59 | $104.83 | 5,593,300 | — | — |
| 2015-07-14 | $41.22 | $103.89 | 3,636,400 | — | — |
| 2015-07-13 | $41.09 | $103.57 | 2,463,500 | — | — |
| 2015-07-10 | $40.70 | $102.58 | 2,801,300 | — | — |
| 2015-07-09 | $40.18 | $101.27 | 4,761,500 | — | — |
| 2015-07-08 | $39.81 | $100.34 | 4,514,000 | — | — |
| 2015-07-07 | $40.34 | $101.68 | 5,019,800 | — | — |
| 2015-07-06 | $40.36 | $101.73 | 3,950,100 | — | — |
| 2015-07-02 | $40.38 | $101.78 | 3,324,200 | — | — |
| 2015-07-01 | $41.04 | $103.44 | 3,874,800 | — | — |
| 2015-06-30 | $40.31 | $101.60 | 4,724,600 | — | — |
| 2015-06-29 | $40.25 | $101.45 | 4,241,200 | — | — |
| 2015-06-26 | $41.29 | $104.07 | 4,137,800 | — | — |
| 2015-06-25 | $41.02 | $103.39 | 3,762,000 | — | — |
| 2015-06-24 | $41.16 | $103.74 | 3,329,300 | — | — |
| 2015-06-23 | $41.56 | $104.75 | 4,611,300 | — | — |
| 2015-06-22 | $41.19 | $103.82 | 5,810,100 | — | — |
| 2015-06-19 | $41.02 | $103.39 | 4,731,800 | — | — |
| 2015-06-18 | $41.28 | $104.04 | 5,394,700 | — | — |
| 2015-06-17 | $41.16 | $103.74 | 4,356,700 | — | — |
| 2015-06-16 | $41.46 | $104.50 | 3,584,500 | — | — |
| 2015-06-15 | $41.25 | $103.97 | 5,157,400 | — | — |
| 2015-06-12 | $41.07 | $103.52 | 2,498,800 | — | — |
| 2015-06-11 | $40.90 | $103.09 | 3,044,000 | — | — |
| 2015-06-10 | $41.16 | $103.74 | 4,102,200 | — | — |
| 2015-06-09 | $40.60 | $102.33 | 2,901,200 | — | — |
| 2015-06-08 | $40.27 | $101.50 | 2,862,800 | — | — |
| 2015-06-05 | $40.20 | $101.32 | 4,321,200 | — | — |
| 2015-06-04 | $39.71 | $100.09 | 3,529,900 | — | — |
| 2015-06-03 | $40.00 | $100.82 | 3,459,700 | — | — |
| 2015-06-02 | $39.45 | $99.43 | 3,433,900 | — | — |
| 2015-06-01 | $39.17 | $98.73 | 3,027,200 | — | — |
| 2015-05-29 | $39.47 | $99.48 | 3,192,600 | — | — |
| 2015-05-28 | $39.89 | $100.54 | 3,304,000 | — | — |
| 2015-05-27 | $39.91 | $100.59 | 2,848,900 | — | — |
| 2015-05-26 | $39.59 | $99.79 | 4,955,200 | — | — |
| 2015-05-22 | $39.41 | $99.33 | 1,644,800 | — | — |
| 2015-05-21 | $39.56 | $99.71 | 2,351,100 | — | — |
| 2015-05-20 | $39.59 | $99.79 | 2,450,400 | — | — |
| 2015-05-19 | $39.78 | $100.26 | 4,118,300 | — | — |
| 2015-05-18 | $39.23 | $98.88 | 2,577,200 | — | — |
| 2015-05-15 | $38.72 | $97.59 | 2,352,600 | — | — |
| 2015-05-14 | $39.17 | $98.73 | 1,992,800 | — | — |
| 2015-05-13 | $39.09 | $98.52 | 2,716,000 | — | — |
| 2015-05-12 | $39.12 | $97.92 | 2,559,800 | — | — |
| 2015-05-11 | $39.01 | $97.64 | 2,907,400 | — | — |
| 2015-05-08 | $39.06 | $97.77 | 3,296,200 | — | — |
| 2015-05-07 | $38.57 | $96.54 | 2,233,200 | — | — |
| 2015-05-06 | $38.66 | $96.77 | 3,029,000 | — | — |
| 2015-05-05 | $38.97 | $97.54 | 3,407,600 | — | — |
| 2015-05-04 | $39.09 | $97.84 | 3,771,400 | — | — |
| 2015-05-01 | $38.46 | $96.27 | 4,108,200 | — | — |
| 2015-04-30 | $38.29 | $95.84 | 4,026,400 | — | — |
| 2015-04-29 | $38.31 | $95.89 | 3,560,500 | — | — |
| 2015-04-28 | $37.96 | $95.02 | 3,337,600 | — | — |
| 2015-04-27 | $37.60 | $94.12 | 5,152,900 | — | — |
| 2015-04-24 | $37.78 | $94.57 | 4,921,900 | — | — |
| 2015-04-23 | $37.86 | $94.77 | 6,464,900 | — | — |
| 2015-04-22 | $38.87 | $97.29 | 3,801,800 | — | — |
| 2015-04-21 | $38.66 | $96.77 | 2,532,400 | — | — |
| 2015-04-20 | $38.79 | $97.09 | 2,698,600 | — | — |
| 2015-04-17 | $38.52 | $96.42 | 2,961,700 | — | — |
| 2015-04-16 | $39.19 | $98.10 | 2,114,500 | — | — |
| 2015-04-15 | $39.29 | $98.35 | 2,413,000 | — | — |
| 2015-04-14 | $39.00 | $97.62 | 3,001,000 | — | — |
| 2015-04-13 | $39.42 | $98.67 | 2,595,000 | — | — |
| 2015-04-10 | $39.04 | $97.72 | 2,151,100 | — | — |
| 2015-04-09 | $39.10 | $97.87 | 2,540,600 | — | — |
| 2015-04-08 | $38.99 | $97.59 | 2,847,400 | — | — |
| 2015-04-07 | $39.12 | $97.92 | 3,122,300 | — | — |
| 2015-04-06 | $39.20 | $98.12 | 5,011,900 | — | — |
| 2015-04-02 | $38.96 | $97.52 | 2,908,400 | — | — |
| 2015-04-01 | $38.56 | $96.52 | 4,328,900 | — | — |
| 2015-03-31 | $38.99 | $97.59 | 2,944,900 | — | — |
| 2015-03-30 | $39.05 | $97.74 | 2,296,000 | — | — |
| 2015-03-27 | $38.49 | $96.34 | 4,616,100 | — | — |
| 2015-03-26 | $38.66 | $96.77 | 3,633,100 | — | — |
| 2015-03-25 | $38.48 | $96.32 | 3,902,400 | — | — |
| 2015-03-24 | $39.12 | $97.92 | 3,803,000 | — | — |
| 2015-03-23 | $39.51 | $98.90 | 3,465,300 | — | — |
| 2015-03-20 | $39.81 | $99.65 | 6,709,700 | — | — |
| 2015-03-19 | $39.56 | $99.02 | 7,499,500 | — | — |
| 2015-03-18 | $39.71 | $99.40 | 6,753,600 | — | — |
| 2015-03-17 | $39.45 | $98.75 | 4,375,100 | — | — |
| 2015-03-16 | $39.23 | $98.20 | 3,000,100 | — | — |
| 2015-03-13 | $38.91 | $97.39 | 4,372,000 | — | — |
| 2015-03-12 | $38.99 | $97.59 | 5,144,900 | — | — |
| 2015-03-11 | $37.97 | $95.04 | 3,481,500 | — | — |
| 2015-03-10 | $37.57 | $94.04 | 3,094,000 | — | — |
| 2015-03-09 | $38.57 | $96.54 | 2,532,100 | — | — |
| 2015-03-06 | $38.46 | $96.27 | 4,898,500 | — | — |
| 2015-03-05 | $37.97 | $95.04 | 2,200,300 | — | — |
| 2015-03-04 | $37.81 | $94.64 | 2,889,900 | — | — |
| 2015-03-03 | $38.17 | $95.54 | 2,815,200 | — | — |
| 2015-03-02 | $38.40 | $96.12 | 3,233,600 | — | — |
| 2015-02-27 | $38.05 | $95.24 | 3,416,700 | — | — |
| 2015-02-26 | $38.41 | $96.14 | 2,903,300 | — | — |
| 2015-02-25 | $38.34 | $95.97 | 3,444,800 | — | — |
| 2015-02-24 | $38.22 | $95.67 | 4,492,500 | — | — |
| 2015-02-23 | $37.97 | $95.04 | 3,255,100 | — | — |
| 2015-02-20 | $38.19 | $95.59 | 5,622,700 | — | — |
| 2015-02-19 | $37.80 | $94.62 | 3,705,700 | — | — |
| 2015-02-18 | $37.82 | $94.67 | 3,958,900 | — | — |
| 2015-02-17 | $38.44 | $96.22 | 3,551,900 | — | — |
| 2015-02-13 | $38.28 | $95.82 | 2,879,500 | — | — |
| 2015-02-12 | $38.32 | $95.92 | 5,304,300 | — | — |
| 2015-02-11 | $37.41 | $93.64 | 2,489,700 | — | — |
| 2015-02-10 | $37.81 | $94.04 | 1,963,800 | — | — |
| 2015-02-09 | $37.65 | $93.64 | 3,416,000 | — | — |
| 2015-02-06 | $38.03 | $94.59 | 5,443,700 | — | — |
| 2015-02-05 | $37.09 | $92.25 | 3,926,100 | — | — |
| 2015-02-04 | $36.37 | $90.46 | 3,751,700 | — | — |
| 2015-02-03 | $36.48 | $90.73 | 5,293,300 | — | — |
| 2015-02-02 | $35.96 | $89.44 | 3,796,300 | — | — |
| 2015-01-30 | $35.29 | $87.77 | 5,468,800 | — | — |
| 2015-01-29 | $35.67 | $88.72 | 4,965,200 | — | — |
| 2015-01-28 | $35.36 | $87.95 | 5,486,600 | — | — |
| 2015-01-27 | $36.29 | $90.26 | 3,960,700 | — | — |
| 2015-01-26 | $36.99 | $92.00 | 4,113,900 | — | — |
| 2015-01-23 | $36.82 | $91.58 | 3,913,000 | — | — |
| 2015-01-22 | $36.91 | $91.80 | 5,133,000 | — | — |
| 2015-01-21 | $35.64 | $88.64 | 4,865,200 | — | — |
| 2015-01-20 | $35.76 | $88.94 | 3,965,700 | — | — |
| 2015-01-16 | $36.02 | $89.59 | 4,717,100 | — | — |
| 2015-01-15 | $35.50 | $88.29 | 5,815,000 | — | — |
| 2015-01-14 | $35.66 | $88.69 | 6,897,600 | — | — |
| 2015-01-13 | $36.43 | $90.61 | 3,788,300 | — | — |
| 2015-01-12 | $36.49 | $90.76 | 2,943,800 | — | — |
| 2015-01-09 | $36.83 | $91.60 | 3,520,400 | — | — |
| 2015-01-08 | $37.81 | $94.04 | 5,412,800 | — | — |
| 2015-01-07 | $37.19 | $92.50 | 4,953,200 | — | — |
| 2015-01-06 | $36.70 | $91.28 | 5,305,300 | — | — |
| 2015-01-05 | $37.43 | $93.10 | 4,886,500 | — | — |
| 2015-01-02 | $38.65 | $96.13 | 2,173,500 | — | — |