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
- 1980-03-25 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 | $48.56 | $119.10 | 622,754 | — | — |
| 2015-12-30 | $49.27 | $120.84 | 769,718 | — | — |
| 2015-12-29 | $49.50 | $121.42 | 1,135,486 | — | — |
| 2015-12-28 | $48.91 | $119.96 | 576,046 | — | — |
| 2015-12-24 | $48.85 | $119.82 | 413,098 | — | — |
| 2015-12-23 | $48.85 | $119.82 | 1,118,969 | — | — |
| 2015-12-22 | $47.86 | $117.39 | 1,273,925 | — | — |
| 2015-12-21 | $47.55 | $116.62 | 998,645 | — | — |
| 2015-12-18 | $47.47 | $116.42 | 1,488,643 | — | — |
| 2015-12-17 | $48.22 | $118.27 | 1,116,482 | — | — |
| 2015-12-16 | $48.76 | $119.60 | 1,116,838 | — | — |
| 2015-12-15 | $47.80 | $117.25 | 1,363,080 | — | — |
| 2015-12-14 | $47.21 | $115.79 | 2,161,214 | — | — |
| 2015-12-11 | $47.13 | $115.59 | 1,508,623 | — | — |
| 2015-12-10 | $47.94 | $117.58 | 1,442,378 | — | — |
| 2015-12-09 | $48.27 | $118.38 | 1,635,607 | — | — |
| 2015-12-08 | $48.20 | $118.22 | 1,291,862 | — | — |
| 2015-12-07 | $48.77 | $119.63 | 958,951 | — | — |
| 2015-12-04 | $48.23 | $118.30 | 1,306,248 | — | — |
| 2015-12-03 | $47.42 | $116.31 | 1,635,962 | — | — |
| 2015-12-02 | $48.48 | $118.91 | 1,233,876 | — | — |
| 2015-12-01 | $48.40 | $118.71 | 1,048,906 | — | — |
| 2015-11-30 | $48.25 | $118.36 | 1,105,471 | — | — |
| 2015-11-27 | $49.07 | $120.34 | 732,156 | — | — |
| 2015-11-25 | $49.20 | $120.68 | 1,600,265 | — | — |
| 2015-11-24 | $48.51 | $118.99 | 1,495,570 | — | — |
| 2015-11-23 | $48.70 | $119.46 | 1,092,418 | — | — |
| 2015-11-20 | $49.02 | $120.23 | 2,368,562 | — | — |
| 2015-11-19 | $48.94 | $120.04 | 1,509,067 | — | — |
| 2015-11-18 | $48.64 | $119.29 | 2,284,291 | — | — |
| 2015-11-17 | $48.21 | $118.25 | 2,167,697 | — | — |
| 2015-11-16 | $47.86 | $117.39 | 1,099,433 | — | — |
| 2015-11-13 | $47.30 | $116.01 | 1,059,739 | — | — |
| 2015-11-12 | $47.97 | $117.67 | 1,216,294 | — | — |
| 2015-11-11 | $48.84 | $119.79 | 1,455,965 | — | — |
| 2015-11-10 | $48.24 | $118.33 | 1,126,872 | — | — |
| 2015-11-09 | $48.29 | $118.44 | 947,230 | — | — |
| 2015-11-06 | $48.85 | $119.82 | 903,806 | — | — |
| 2015-11-05 | $49.72 | $121.95 | 951,492 | — | — |
| 2015-11-04 | $49.94 | $122.50 | 653,923 | — | — |
| 2015-11-03 | $50.19 | $123.11 | 838,450 | — | — |
| 2015-11-02 | $50.23 | $123.19 | 952,025 | — | — |
| 2015-10-30 | $50.06 | $122.77 | 709,778 | — | — |
| 2015-10-29 | $50.66 | $124.27 | 652,946 | — | — |
| 2015-10-28 | $50.48 | $123.82 | 1,227,926 | — | — |
| 2015-10-27 | $50.66 | $123.32 | 814,118 | — | — |
| 2015-10-26 | $51.01 | $124.17 | 562,726 | — | — |
| 2015-10-23 | $51.17 | $124.55 | 769,718 | — | — |
| 2015-10-22 | $51.49 | $125.32 | 1,172,426 | — | — |
| 2015-10-21 | $50.91 | $123.92 | 873,259 | — | — |
| 2015-10-20 | $50.96 | $124.03 | 579,509 | — | — |
| 2015-10-19 | $51.00 | $124.14 | 612,809 | — | — |
| 2015-10-16 | $50.91 | $123.92 | 727,627 | — | — |
| 2015-10-15 | $50.63 | $123.23 | 1,180,418 | — | — |
| 2015-10-14 | $48.55 | $118.16 | 674,880 | — | — |
| 2015-10-13 | $48.49 | $118.03 | 811,366 | — | — |
| 2015-10-12 | $48.65 | $118.41 | 729,581 | — | — |
| 2015-10-09 | $48.05 | $116.96 | 778,865 | — | — |
| 2015-10-08 | $48.31 | $117.59 | 708,802 | — | — |
| 2015-10-07 | $47.80 | $116.35 | 948,473 | — | — |
| 2015-10-06 | $47.73 | $116.16 | 682,162 | — | — |
| 2015-10-05 | $47.76 | $116.24 | 777,355 | — | — |
| 2015-10-02 | $46.87 | $114.08 | 1,016,760 | — | — |
| 2015-10-01 | $45.99 | $111.94 | 1,116,216 | — | — |
| 2015-09-30 | $45.92 | $111.78 | 1,738,260 | — | — |
| 2015-09-29 | $44.79 | $109.01 | 890,131 | — | — |
| 2015-09-28 | $44.31 | $107.86 | 803,640 | — | — |
| 2015-09-25 | $45.07 | $109.69 | 934,531 | — | — |
| 2015-09-24 | $44.01 | $107.12 | 1,102,630 | — | — |
| 2015-09-23 | $44.43 | $108.13 | 566,278 | — | — |
| 2015-09-22 | $44.54 | $108.41 | 1,200,842 | — | — |
| 2015-09-21 | $45.80 | $111.48 | 520,901 | — | — |
| 2015-09-18 | $45.64 | $111.09 | 796,714 | — | — |
| 2015-09-17 | $46.20 | $112.46 | 1,187,167 | — | — |
| 2015-09-16 | $46.28 | $112.65 | 890,042 | — | — |
| 2015-09-15 | $44.75 | $108.93 | 1,376,933 | — | — |
| 2015-09-14 | $44.31 | $107.86 | 1,239,293 | — | — |
| 2015-09-11 | $44.59 | $108.54 | 1,548,761 | — | — |
| 2015-09-10 | $44.74 | $108.90 | 2,564,100 | — | — |
| 2015-09-09 | $45.11 | $109.80 | 1,209,278 | — | — |
| 2015-09-08 | $45.24 | $110.10 | 633,499 | — | — |
| 2015-09-04 | $44.14 | $107.45 | 846,886 | — | — |
| 2015-09-03 | $45.03 | $109.61 | 707,203 | — | — |
| 2015-09-02 | $44.84 | $109.15 | 859,850 | — | — |
| 2015-09-01 | $44.02 | $107.14 | 1,152,091 | — | — |
| 2015-08-31 | $45.39 | $110.49 | 623,287 | — | — |
| 2015-08-28 | $45.44 | $110.60 | 1,108,046 | — | — |
| 2015-08-27 | $45.73 | $111.31 | 1,512,442 | — | — |
| 2015-08-26 | $45.16 | $109.91 | 1,664,822 | — | — |
| 2015-08-25 | $44.61 | $108.57 | 1,682,938 | — | — |
| 2015-08-24 | $44.76 | $108.95 | 2,649,703 | — | — |
| 2015-08-21 | $46.06 | $112.11 | 1,204,838 | — | — |
| 2015-08-20 | $47.25 | $115.01 | 876,545 | — | — |
| 2015-08-19 | $48.25 | $117.45 | 706,759 | — | — |
| 2015-08-18 | $49.04 | $119.37 | 573,204 | — | — |
| 2015-08-17 | $49.41 | $120.27 | 542,390 | — | — |
| 2015-08-14 | $49.61 | $120.74 | 736,596 | — | — |
| 2015-08-13 | $49.64 | $120.82 | 656,410 | — | — |
| 2015-08-12 | $49.44 | $120.33 | 1,399,399 | — | — |
| 2015-08-11 | $51.18 | $124.58 | 1,038,782 | — | — |
| 2015-08-10 | $51.88 | $126.28 | 716,616 | — | — |
| 2015-08-07 | $51.60 | $125.59 | 586,613 | — | — |
| 2015-08-06 | $51.73 | $125.92 | 693,350 | — | — |
| 2015-08-05 | $51.61 | $125.62 | 520,368 | — | — |
| 2015-08-04 | $51.57 | $124.61 | 697,879 | — | — |
| 2015-08-03 | $51.55 | $124.58 | 653,124 | — | — |
| 2015-07-31 | $51.05 | $123.36 | 572,671 | — | — |
| 2015-07-30 | $50.90 | $123.00 | 629,947 | — | — |
| 2015-07-29 | $50.65 | $122.41 | 989,765 | — | — |
| 2015-07-28 | $50.42 | $121.83 | 670,795 | — | — |
| 2015-07-27 | $49.94 | $120.69 | 672,394 | — | — |
| 2015-07-24 | $50.36 | $121.70 | 569,474 | — | — |
| 2015-07-23 | $50.64 | $122.38 | 766,433 | — | — |
| 2015-07-22 | $50.44 | $121.89 | 611,033 | — | — |
| 2015-07-21 | $50.21 | $121.34 | 717,682 | — | — |
| 2015-07-20 | $50.78 | $122.71 | 861,005 | — | — |
| 2015-07-17 | $50.64 | $122.38 | 869,530 | — | — |
| 2015-07-16 | $51.18 | $123.68 | 879,653 | — | — |
| 2015-07-15 | $50.72 | $122.57 | 788,366 | — | — |
| 2015-07-14 | $50.88 | $122.95 | 712,975 | — | — |
| 2015-07-13 | $50.23 | $121.37 | 656,054 | — | — |
| 2015-07-10 | $50.28 | $121.51 | 1,120,745 | — | — |
| 2015-07-09 | $48.43 | $117.04 | 682,872 | — | — |
| 2015-07-08 | $47.92 | $115.79 | 737,484 | — | — |
| 2015-07-07 | $48.10 | $116.23 | 1,133,710 | — | — |
| 2015-07-06 | $47.79 | $115.49 | 1,010,633 | — | — |
| 2015-07-02 | $48.37 | $116.88 | 709,956 | — | — |
| 2015-07-01 | $48.82 | $117.97 | 681,451 | — | — |
| 2015-06-30 | $48.38 | $116.91 | 981,062 | — | — |
| 2015-06-29 | $48.56 | $117.34 | 895,282 | — | — |
| 2015-06-26 | $50.10 | $121.07 | 788,455 | — | — |
| 2015-06-25 | $50.12 | $121.13 | 620,801 | — | — |
| 2015-06-24 | $50.43 | $121.86 | 1,030,524 | — | — |
| 2015-06-23 | $50.47 | $121.97 | 909,490 | — | — |
| 2015-06-22 | $50.56 | $122.19 | 939,682 | — | — |
| 2015-06-19 | $49.49 | $119.60 | 540,614 | — | — |
| 2015-06-18 | $49.59 | $119.85 | 1,077,499 | — | — |
| 2015-06-17 | $49.20 | $118.90 | 731,712 | — | — |
| 2015-06-16 | $49.12 | $118.70 | 491,242 | — | — |
| 2015-06-15 | $48.83 | $118.00 | 473,482 | — | — |
| 2015-06-12 | $48.92 | $118.21 | 608,546 | — | — |
| 2015-06-11 | $49.70 | $120.09 | 555,977 | — | — |
| 2015-06-10 | $49.30 | $119.14 | 639,182 | — | — |
| 2015-06-09 | $48.27 | $116.64 | 607,481 | — | — |
| 2015-06-08 | $48.31 | $116.75 | 702,319 | — | — |
| 2015-06-05 | $48.38 | $116.91 | 818,470 | — | — |
| 2015-06-04 | $49.39 | $119.36 | 709,334 | — | — |
| 2015-06-03 | $49.73 | $120.17 | 812,964 | — | — |
| 2015-06-02 | $49.13 | $118.73 | 902,030 | — | — |
| 2015-06-01 | $49.28 | $119.09 | 684,470 | — | — |
| 2015-05-29 | $49.72 | $120.15 | 548,784 | — | — |
| 2015-05-28 | $50.15 | $121.18 | 414,696 | — | — |
| 2015-05-27 | $50.14 | $121.15 | 711,643 | — | — |
| 2015-05-26 | $49.43 | $119.44 | 591,230 | — | — |
| 2015-05-22 | $50.17 | $121.24 | 406,882 | — | — |
| 2015-05-21 | $50.56 | $122.19 | 399,955 | — | — |
| 2015-05-20 | $50.52 | $122.08 | 484,493 | — | — |
| 2015-05-19 | $50.48 | $122.00 | 592,118 | — | — |
| 2015-05-18 | $50.29 | $121.53 | 464,158 | — | — |
| 2015-05-15 | $50.56 | $122.19 | 535,198 | — | — |
| 2015-05-14 | $50.66 | $122.43 | 732,778 | — | — |
| 2015-05-13 | $49.89 | $120.56 | 1,449,838 | — | — |
| 2015-05-12 | $49.77 | $120.28 | 799,022 | — | — |
| 2015-05-11 | $49.94 | $120.69 | 917,659 | — | — |
| 2015-05-08 | $50.24 | $121.40 | 1,103,074 | — | — |
| 2015-05-07 | $48.70 | $117.70 | 785,347 | — | — |
| 2015-05-06 | $48.54 | $117.29 | 825,396 | — | — |
| 2015-05-05 | $48.42 | $117.02 | 1,127,227 | — | — |
| 2015-05-04 | $49.36 | $119.28 | 554,467 | — | — |
| 2015-05-01 | $49.36 | $119.28 | 795,470 | — | — |
| 2015-04-30 | $49.35 | $119.25 | 701,076 | — | — |
| 2015-04-29 | $49.53 | $119.68 | 926,006 | — | — |
| 2015-04-28 | $50.43 | $121.86 | 679,231 | — | — |
| 2015-04-27 | $50.77 | $122.68 | 697,613 | — | — |
| 2015-04-24 | $50.64 | $122.38 | 609,168 | — | — |
| 2015-04-23 | $50.54 | $122.13 | 829,570 | — | — |
| 2015-04-22 | $50.10 | $121.07 | 1,120,745 | — | — |
| 2015-04-21 | $50.65 | $121.54 | 757,020 | — | — |
| 2015-04-20 | $50.26 | $120.59 | 1,199,599 | — | — |
| 2015-04-17 | $50.35 | $120.81 | 1,769,873 | — | — |
| 2015-04-16 | $50.74 | $121.75 | 1,817,647 | — | — |
| 2015-04-15 | $48.87 | $117.27 | 983,638 | — | — |
| 2015-04-14 | $48.36 | $116.03 | 700,010 | — | — |
| 2015-04-13 | $47.91 | $114.94 | 468,420 | — | — |
| 2015-04-10 | $48.28 | $115.84 | 539,726 | — | — |
| 2015-04-09 | $48.40 | $116.13 | 755,866 | — | — |
| 2015-04-08 | $48.36 | $116.03 | 595,493 | — | — |
| 2015-04-07 | $48.46 | $116.27 | 783,305 | — | — |
| 2015-04-06 | $48.18 | $115.59 | 564,413 | — | — |
| 2015-04-02 | $47.85 | $114.81 | 1,061,782 | — | — |
| 2015-04-01 | $47.11 | $113.03 | 1,411,387 | — | — |
| 2015-03-31 | $46.97 | $112.70 | 1,281,384 | — | — |
| 2015-03-30 | $48.21 | $115.67 | 677,899 | — | — |
| 2015-03-27 | $47.87 | $114.86 | 562,370 | — | — |
| 2015-03-26 | $47.71 | $114.49 | 814,562 | — | — |
| 2015-03-25 | $48.11 | $115.43 | 756,487 | — | — |
| 2015-03-24 | $48.50 | $116.38 | 848,040 | — | — |
| 2015-03-23 | $48.75 | $116.97 | 715,018 | — | — |
| 2015-03-20 | $48.69 | $116.84 | 1,257,408 | — | — |
| 2015-03-19 | $47.89 | $114.92 | 1,199,066 | — | — |
| 2015-03-18 | $49.10 | $117.81 | 1,345,764 | — | — |
| 2015-03-17 | $47.88 | $114.89 | 634,476 | — | — |
| 2015-03-16 | $48.07 | $115.35 | 699,034 | — | — |
| 2015-03-13 | $47.36 | $113.65 | 1,048,817 | — | — |
| 2015-03-12 | $47.41 | $113.76 | 982,039 | — | — |
| 2015-03-11 | $47.39 | $113.70 | 1,053,257 | — | — |
| 2015-03-10 | $47.44 | $113.84 | 1,019,957 | — | — |
| 2015-03-09 | $48.12 | $115.46 | 824,952 | — | — |
| 2015-03-06 | $48.45 | $116.24 | 787,390 | — | — |
| 2015-03-05 | $49.86 | $119.65 | 872,194 | — | — |
| 2015-03-04 | $49.23 | $118.13 | 1,750,603 | — | — |
| 2015-03-03 | $49.61 | $119.02 | 1,332,266 | — | — |
| 2015-03-02 | $49.77 | $119.43 | 1,143,744 | — | — |
| 2015-02-27 | $49.67 | $119.19 | 1,538,638 | — | — |
| 2015-02-26 | $49.61 | $119.02 | 1,706,026 | — | — |
| 2015-02-25 | $49.53 | $118.84 | 1,249,327 | — | — |
| 2015-02-24 | $49.71 | $119.27 | 1,323,830 | — | — |
| 2015-02-23 | $49.38 | $118.48 | 2,397,600 | — | — |
| 2015-02-20 | $48.81 | $117.11 | 1,702,030 | — | — |
| 2015-02-19 | $48.72 | $116.89 | 1,163,191 | — | — |
| 2015-02-18 | $48.46 | $116.27 | 970,140 | — | — |
| 2015-02-17 | $48.63 | $116.67 | 1,015,517 | — | — |
| 2015-02-13 | $48.46 | $116.27 | 876,101 | — | — |
| 2015-02-12 | $48.65 | $116.73 | 1,039,226 | — | — |
| 2015-02-11 | $48.36 | $116.03 | 548,251 | — | — |
| 2015-02-10 | $48.36 | $116.03 | 693,528 | — | — |
| 2015-02-09 | $48.13 | $115.49 | 847,862 | — | — |
| 2015-02-06 | $48.05 | $115.30 | 906,737 | — | — |
| 2015-02-05 | $49.02 | $117.62 | 1,464,134 | — | — |
| 2015-02-04 | $48.82 | $117.13 | 1,921,632 | — | — |
| 2015-02-03 | $49.45 | $117.77 | 1,546,186 | — | — |
| 2015-02-02 | $49.41 | $117.69 | 886,313 | — | — |
| 2015-01-30 | $49.52 | $117.93 | 1,841,268 | — | — |
| 2015-01-29 | $50.30 | $119.81 | 1,642,889 | — | — |
| 2015-01-28 | $48.98 | $116.64 | 1,138,416 | — | — |
| 2015-01-27 | $49.45 | $117.77 | 1,445,842 | — | — |
| 2015-01-26 | $49.10 | $116.94 | 3,767,429 | — | — |
| 2015-01-23 | $47.87 | $114.01 | 1,311,043 | — | — |
| 2015-01-22 | $47.31 | $112.67 | 2,982,437 | — | — |
| 2015-01-21 | $47.31 | $112.67 | 2,241,046 | — | — |
| 2015-01-20 | $46.59 | $110.96 | 1,640,225 | — | — |
| 2015-01-16 | $47.05 | $112.06 | 1,014,629 | — | — |
| 2015-01-15 | $46.51 | $110.77 | 1,023,864 | — | — |
| 2015-01-14 | $46.09 | $109.78 | 1,157,330 | — | — |
| 2015-01-13 | $45.75 | $108.97 | 987,722 | — | — |
| 2015-01-12 | $45.56 | $108.52 | 998,734 | — | — |
| 2015-01-09 | $44.88 | $106.88 | 925,296 | — | — |
| 2015-01-08 | $45.25 | $107.76 | 1,001,575 | — | — |
| 2015-01-07 | $44.43 | $105.81 | 947,585 | — | — |
| 2015-01-06 | $43.95 | $104.68 | 1,257,408 | — | — |
| 2015-01-05 | $44.18 | $105.22 | 1,196,136 | — | — |
| 2015-01-02 | $45.02 | $107.23 | 806,038 | — | — |