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
- 1983-11-21 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 | $46.22 | $205.72 | 11,490,900 | — | — |
| 2015-12-30 | $46.77 | $208.17 | 8,970,700 | — | — |
| 2015-12-29 | $47.21 | $210.13 | 7,667,100 | — | — |
| 2015-12-28 | $46.75 | $208.08 | 6,254,900 | — | — |
| 2015-12-24 | $46.71 | $207.90 | 4,279,900 | — | — |
| 2015-12-23 | $46.95 | $208.97 | 12,685,500 | — | — |
| 2015-12-22 | $46.34 | $206.25 | 11,181,500 | — | — |
| 2015-12-21 | $45.90 | $204.30 | 10,360,600 | — | — |
| 2015-12-18 | $45.56 | $202.78 | 31,635,100 | — | — |
| 2015-12-17 | $46.10 | $205.19 | 15,508,600 | — | — |
| 2015-12-16 | $46.51 | $207.01 | 18,808,300 | — | — |
| 2015-12-15 | $45.55 | $202.74 | 16,742,600 | — | — |
| 2015-12-14 | $45.45 | $202.29 | 16,723,100 | — | — |
| 2015-12-11 | $44.82 | $199.49 | 16,481,900 | — | — |
| 2015-12-10 | $45.32 | $201.71 | 10,402,500 | — | — |
| 2015-12-09 | $45.36 | $201.89 | 13,467,900 | — | — |
| 2015-12-08 | $45.70 | $203.41 | 13,776,100 | — | — |
| 2015-12-07 | $46.06 | $205.01 | 13,192,100 | — | — |
| 2015-12-04 | $45.71 | $203.45 | 14,158,600 | — | — |
| 2015-12-03 | $44.56 | $198.33 | 17,077,700 | — | — |
| 2015-12-02 | $44.92 | $199.93 | 12,160,400 | — | — |
| 2015-12-01 | $45.58 | $202.87 | 10,580,000 | — | — |
| 2015-11-30 | $45.45 | $202.29 | 19,400,000 | — | — |
| 2015-11-27 | $45.23 | $201.31 | 4,108,300 | — | — |
| 2015-11-25 | $44.92 | $199.93 | 7,013,900 | — | — |
| 2015-11-24 | $45.19 | $201.14 | 11,127,400 | — | — |
| 2015-11-23 | $44.99 | $200.25 | 10,290,100 | — | — |
| 2015-11-20 | $45.39 | $202.03 | 12,229,700 | — | — |
| 2015-11-19 | $45.76 | $203.67 | 9,320,900 | — | — |
| 2015-11-18 | $45.38 | $201.98 | 13,585,600 | — | — |
| 2015-11-17 | $45.08 | $200.65 | 10,657,500 | — | — |
| 2015-11-16 | $45.04 | $200.47 | 10,112,500 | — | — |
| 2015-11-13 | $44.23 | $196.86 | 12,615,600 | — | — |
| 2015-11-12 | $44.83 | $199.53 | 11,053,500 | — | — |
| 2015-11-11 | $45.32 | $201.71 | 7,904,000 | — | — |
| 2015-11-10 | $45.10 | $200.74 | 9,996,700 | — | — |
| 2015-11-09 | $45.30 | $201.63 | 10,743,200 | — | — |
| 2015-11-06 | $45.78 | $203.76 | 14,144,400 | — | — |
| 2015-11-05 | $46.20 | $205.63 | 11,646,900 | — | — |
| 2015-11-04 | $46.14 | $205.36 | 9,702,000 | — | — |
| 2015-11-03 | $46.45 | $206.74 | 11,900,900 | — | — |
| 2015-11-02 | $46.78 | $208.21 | 11,689,100 | — | — |
| 2015-10-30 | $46.88 | $208.66 | 14,753,200 | — | — |
| 2015-10-29 | $46.40 | $206.52 | 7,902,300 | — | — |
| 2015-10-28 | $46.48 | $206.88 | 11,447,300 | — | — |
| 2015-10-27 | $46.17 | $205.50 | 9,540,400 | — | — |
| 2015-10-26 | $46.36 | $206.34 | 10,802,500 | — | — |
| 2015-10-23 | $46.16 | $205.45 | 13,285,100 | — | — |
| 2015-10-22 | $45.89 | $204.25 | 15,378,600 | — | — |
| 2015-10-21 | $44.86 | $199.67 | 17,081,800 | — | — |
| 2015-10-20 | $45.24 | $201.36 | 19,747,400 | — | — |
| 2015-10-19 | $44.70 | $198.96 | 17,547,400 | — | — |
| 2015-10-16 | $44.70 | $198.96 | 15,620,900 | — | — |
| 2015-10-15 | $44.67 | $198.82 | 11,774,000 | — | — |
| 2015-10-14 | $43.99 | $195.79 | 19,559,200 | — | — |
| 2015-10-13 | $44.36 | $197.44 | 11,566,400 | — | — |
| 2015-10-12 | $44.30 | $197.17 | 9,886,700 | — | — |
| 2015-10-09 | $44.16 | $196.55 | 11,981,200 | — | — |
| 2015-10-08 | $44.23 | $196.86 | 10,280,900 | — | — |
| 2015-10-07 | $43.85 | $195.17 | 11,897,000 | — | — |
| 2015-10-06 | $44.06 | $193.59 | 15,087,900 | — | — |
| 2015-10-05 | $44.00 | $193.33 | 14,484,600 | — | — |
| 2015-10-02 | $42.84 | $188.23 | 22,336,700 | — | — |
| 2015-10-01 | $42.96 | $188.76 | 22,323,500 | — | — |
| 2015-09-30 | $43.51 | $191.18 | 20,380,600 | — | — |
| 2015-09-29 | $43.53 | $191.26 | 15,652,500 | — | — |
| 2015-09-28 | $43.74 | $192.19 | 15,265,200 | — | — |
| 2015-09-25 | $44.22 | $194.29 | 17,514,800 | — | — |
| 2015-09-24 | $44.09 | $193.72 | 14,438,300 | — | — |
| 2015-09-23 | $43.98 | $193.24 | 11,670,300 | — | — |
| 2015-09-22 | $44.43 | $195.22 | 12,368,600 | — | — |
| 2015-09-21 | $44.80 | $196.84 | 10,584,300 | — | — |
| 2015-09-18 | $44.57 | $195.83 | 26,889,300 | — | — |
| 2015-09-17 | $45.23 | $198.73 | 31,675,000 | — | — |
| 2015-09-16 | $46.19 | $202.95 | 11,932,500 | — | — |
| 2015-09-15 | $46.37 | $203.74 | 12,023,000 | — | — |
| 2015-09-14 | $45.65 | $200.58 | 9,677,800 | — | — |
| 2015-09-11 | $45.73 | $200.93 | 11,227,400 | — | — |
| 2015-09-10 | $45.46 | $199.74 | 16,412,900 | — | — |
| 2015-09-09 | $45.39 | $199.44 | 14,423,600 | — | — |
| 2015-09-08 | $45.88 | $201.59 | 14,056,500 | — | — |
| 2015-09-04 | $44.82 | $196.93 | 16,045,100 | — | — |
| 2015-09-03 | $45.72 | $200.89 | 12,480,800 | — | — |
| 2015-09-02 | $45.35 | $199.26 | 17,197,600 | — | — |
| 2015-09-01 | $44.90 | $197.28 | 21,096,300 | — | — |
| 2015-08-31 | $46.01 | $202.16 | 14,785,800 | — | — |
| 2015-08-28 | $46.07 | $202.42 | 12,783,900 | — | — |
| 2015-08-27 | $46.19 | $202.95 | 21,488,000 | — | — |
| 2015-08-26 | $45.16 | $198.42 | 30,856,900 | — | — |
| 2015-08-25 | $43.50 | $191.13 | 27,851,500 | — | — |
| 2015-08-24 | $44.74 | $196.58 | 36,096,800 | — | — |
| 2015-08-21 | $46.10 | $202.56 | 21,305,300 | — | — |
| 2015-08-20 | $46.88 | $205.98 | 13,785,900 | — | — |
| 2015-08-19 | $47.44 | $208.44 | 12,578,000 | — | — |
| 2015-08-18 | $47.46 | $208.53 | 8,581,400 | — | — |
| 2015-08-17 | $47.52 | $208.79 | 7,784,300 | — | — |
| 2015-08-14 | $47.49 | $208.66 | 8,769,500 | — | — |
| 2015-08-13 | $47.66 | $209.41 | 11,168,500 | — | — |
| 2015-08-12 | $47.85 | $210.24 | 15,939,800 | — | — |
| 2015-08-11 | $47.60 | $209.15 | 18,511,000 | — | — |
| 2015-08-10 | $47.23 | $207.52 | 13,529,500 | — | — |
| 2015-08-07 | $46.36 | $203.70 | 10,538,000 | — | — |
| 2015-08-06 | $46.63 | $204.88 | 9,917,200 | — | — |
| 2015-08-05 | $46.64 | $204.93 | 11,946,100 | — | — |
| 2015-08-04 | $46.67 | $205.06 | 9,371,900 | — | — |
| 2015-08-03 | $46.97 | $206.38 | 10,321,300 | — | — |
| 2015-07-31 | $46.79 | $205.59 | 12,562,900 | — | — |
| 2015-07-30 | $46.67 | $205.06 | 9,592,300 | — | — |
| 2015-07-29 | $46.56 | $204.58 | 15,968,700 | — | — |
| 2015-07-28 | $45.89 | $201.63 | 16,150,900 | — | — |
| 2015-07-27 | $45.83 | $201.37 | 15,747,800 | — | — |
| 2015-07-24 | $46.04 | $202.29 | 19,528,700 | — | — |
| 2015-07-23 | $46.35 | $203.65 | 13,698,200 | — | — |
| 2015-07-22 | $46.45 | $204.09 | 21,026,600 | — | — |
| 2015-07-21 | $46.97 | $206.38 | 31,961,600 | — | — |
| 2015-07-20 | $48.10 | $211.34 | 17,246,700 | — | — |
| 2015-07-17 | $47.59 | $209.10 | 10,160,400 | — | — |
| 2015-07-16 | $47.83 | $210.16 | 11,011,400 | — | — |
| 2015-07-15 | $47.33 | $207.96 | 9,624,000 | — | — |
| 2015-07-14 | $47.41 | $208.31 | 9,973,600 | — | — |
| 2015-07-13 | $47.20 | $207.39 | 10,184,400 | — | — |
| 2015-07-10 | $47.00 | $206.51 | 14,727,100 | — | — |
| 2015-07-09 | $46.26 | $203.26 | 16,304,500 | — | — |
| 2015-07-08 | $46.58 | $204.66 | 17,859,600 | — | — |
| 2015-07-07 | $47.25 | $205.19 | 18,025,800 | — | — |
| 2015-07-06 | $47.04 | $204.28 | 12,051,700 | — | — |
| 2015-07-02 | $47.20 | $204.97 | 9,872,400 | — | — |
| 2015-07-01 | $47.00 | $204.11 | 12,545,900 | — | — |
| 2015-06-30 | $46.61 | $202.41 | 15,044,100 | — | — |
| 2015-06-29 | $46.77 | $203.11 | 15,032,400 | — | — |
| 2015-06-26 | $47.62 | $206.80 | 18,492,800 | — | — |
| 2015-06-25 | $47.44 | $206.02 | 14,445,400 | — | — |
| 2015-06-24 | $47.29 | $205.37 | 17,742,300 | — | — |
| 2015-06-23 | $47.77 | $207.45 | 14,411,400 | — | — |
| 2015-06-22 | $47.53 | $206.41 | 9,191,900 | — | — |
| 2015-06-19 | $47.46 | $206.10 | 26,861,700 | — | — |
| 2015-06-18 | $47.77 | $207.45 | 14,527,300 | — | — |
| 2015-06-17 | $47.27 | $205.28 | 18,216,400 | — | — |
| 2015-06-16 | $47.42 | $205.93 | 10,862,000 | — | — |
| 2015-06-15 | $47.00 | $204.11 | 10,875,800 | — | — |
| 2015-06-12 | $47.25 | $205.19 | 10,619,100 | — | — |
| 2015-06-11 | $47.76 | $207.41 | 10,029,700 | — | — |
| 2015-06-10 | $47.47 | $206.15 | 13,007,300 | — | — |
| 2015-06-09 | $47.34 | $205.58 | 12,295,100 | — | — |
| 2015-06-08 | $47.44 | $206.02 | 16,598,600 | — | — |
| 2015-06-05 | $47.23 | $205.10 | 23,574,500 | — | — |
| 2015-06-04 | $48.10 | $208.88 | 38,418,900 | — | — |
| 2015-06-03 | $49.08 | $213.14 | 17,697,800 | — | — |
| 2015-06-02 | $49.14 | $213.40 | 11,094,100 | — | — |
| 2015-06-01 | $49.22 | $213.75 | 11,968,000 | — | — |
| 2015-05-29 | $49.44 | $214.70 | 14,778,400 | — | — |
| 2015-05-28 | $49.54 | $215.14 | 8,432,800 | — | — |
| 2015-05-27 | $49.57 | $215.27 | 14,517,400 | — | — |
| 2015-05-26 | $49.42 | $214.61 | 17,460,100 | — | — |
| 2015-05-22 | $49.61 | $215.44 | 12,324,400 | — | — |
| 2015-05-21 | $49.90 | $216.70 | 15,667,600 | — | — |
| 2015-05-20 | $49.69 | $215.79 | 13,583,600 | — | — |
| 2015-05-19 | $49.55 | $215.18 | 15,675,100 | — | — |
| 2015-05-18 | $49.60 | $215.40 | 15,040,800 | — | — |
| 2015-05-15 | $49.79 | $216.22 | 14,083,300 | — | — |
| 2015-05-14 | $49.97 | $217.00 | 12,094,600 | — | — |
| 2015-05-13 | $49.73 | $215.96 | 16,200,400 | — | — |
| 2015-05-12 | $49.62 | $215.48 | 20,448,900 | — | — |
| 2015-05-11 | $49.80 | $216.27 | 9,900,500 | — | — |
| 2015-05-08 | $50.14 | $217.74 | 13,264,100 | — | — |
| 2015-05-07 | $49.73 | $215.96 | 10,832,400 | — | — |
| 2015-05-06 | $49.64 | $215.57 | 15,513,300 | — | — |
| 2015-05-05 | $50.09 | $217.52 | 12,646,200 | — | — |
| 2015-05-04 | $50.52 | $219.39 | 12,594,800 | — | — |
| 2015-05-01 | $50.41 | $218.91 | 13,872,800 | — | — |
| 2015-04-30 | $50.44 | $219.04 | 15,604,900 | — | — |
| 2015-04-29 | $50.47 | $219.17 | 13,683,200 | — | — |
| 2015-04-28 | $50.55 | $219.52 | 16,342,000 | — | — |
| 2015-04-27 | $50.08 | $217.48 | 16,562,300 | — | — |
| 2015-04-24 | $50.03 | $217.26 | 17,184,200 | — | — |
| 2015-04-23 | $50.05 | $217.35 | 22,580,200 | — | — |
| 2015-04-22 | $49.57 | $215.27 | 18,687,000 | — | — |
| 2015-04-21 | $49.17 | $213.53 | 33,469,100 | — | — |
| 2015-04-20 | $49.38 | $214.44 | 17,062,500 | — | — |
| 2015-04-17 | $48.90 | $212.36 | 18,105,100 | — | — |
| 2015-04-16 | $49.27 | $213.96 | 11,724,100 | — | — |
| 2015-04-15 | $49.39 | $214.48 | 11,055,800 | — | — |
| 2015-04-14 | $49.18 | $213.57 | 11,956,500 | — | — |
| 2015-04-13 | $49.04 | $212.96 | 12,235,700 | — | — |
| 2015-04-10 | $49.22 | $213.75 | 9,241,900 | — | — |
| 2015-04-09 | $49.01 | $212.83 | 10,810,900 | — | — |
| 2015-04-08 | $49.13 | $213.36 | 15,498,600 | — | — |
| 2015-04-07 | $49.27 | $211.58 | 11,498,700 | — | — |
| 2015-04-06 | $49.63 | $213.12 | 14,130,000 | — | — |
| 2015-04-02 | $49.47 | $212.43 | 13,344,200 | — | — |
| 2015-04-01 | $48.92 | $210.07 | 13,573,600 | — | — |
| 2015-03-31 | $48.63 | $208.83 | 12,785,700 | — | — |
| 2015-03-30 | $49.12 | $210.93 | 11,157,600 | — | — |
| 2015-03-27 | $48.56 | $208.53 | 11,716,500 | — | — |
| 2015-03-26 | $48.42 | $207.93 | 17,919,400 | — | — |
| 2015-03-25 | $48.73 | $209.26 | 14,915,500 | — | — |
| 2015-03-24 | $49.41 | $212.18 | 11,419,600 | — | — |
| 2015-03-23 | $49.64 | $213.16 | 13,131,700 | — | — |
| 2015-03-20 | $49.56 | $212.82 | 26,280,800 | — | — |
| 2015-03-19 | $49.30 | $211.70 | 13,625,000 | — | — |
| 2015-03-18 | $49.54 | $212.73 | 17,978,300 | — | — |
| 2015-03-17 | $48.95 | $210.20 | 15,679,200 | — | — |
| 2015-03-16 | $49.27 | $211.58 | 16,111,200 | — | — |
| 2015-03-13 | $48.84 | $209.73 | 20,717,400 | — | — |
| 2015-03-12 | $48.73 | $209.26 | 15,806,000 | — | — |
| 2015-03-11 | $47.68 | $204.75 | 14,392,800 | — | — |
| 2015-03-10 | $47.51 | $204.02 | 18,764,700 | — | — |
| 2015-03-09 | $48.23 | $207.11 | 13,119,000 | — | — |
| 2015-03-06 | $48.29 | $207.37 | 15,644,900 | — | — |
| 2015-03-05 | $48.92 | $210.07 | 9,653,500 | — | — |
| 2015-03-04 | $49.07 | $210.72 | 13,870,600 | — | — |
| 2015-03-03 | $49.55 | $212.78 | 11,381,400 | — | — |
| 2015-03-02 | $49.47 | $212.43 | 10,914,400 | — | — |
| 2015-02-27 | $49.45 | $212.35 | 17,571,200 | — | — |
| 2015-02-26 | $49.37 | $212.00 | 13,581,400 | — | — |
| 2015-02-25 | $49.20 | $211.27 | 11,398,900 | — | — |
| 2015-02-24 | $49.22 | $211.36 | 16,307,000 | — | — |
| 2015-02-23 | $48.77 | $209.43 | 12,255,700 | — | — |
| 2015-02-20 | $48.97 | $210.29 | 13,481,500 | — | — |
| 2015-02-19 | $48.91 | $210.03 | 11,609,800 | — | — |
| 2015-02-18 | $48.94 | $210.16 | 13,513,400 | — | — |
| 2015-02-17 | $49.18 | $211.19 | 15,363,700 | — | — |
| 2015-02-13 | $49.31 | $211.75 | 14,619,600 | — | — |
| 2015-02-12 | $49.52 | $212.65 | 20,447,300 | — | — |
| 2015-02-11 | $49.81 | $213.89 | 19,402,900 | — | — |
| 2015-02-10 | $49.51 | $212.61 | 15,100,800 | — | — |
| 2015-02-09 | $49.09 | $210.80 | 21,052,900 | — | — |
| 2015-02-06 | $49.33 | $211.83 | 47,425,400 | — | — |
| 2015-02-05 | $47.86 | $205.52 | 18,762,300 | — | — |
| 2015-02-04 | $47.80 | $205.26 | 19,937,400 | — | — |
| 2015-02-03 | $47.83 | $205.39 | 21,481,800 | — | — |
| 2015-02-02 | $46.98 | $201.74 | 23,172,300 | — | — |
| 2015-01-30 | $45.71 | $196.29 | 22,768,000 | — | — |
| 2015-01-29 | $46.11 | $198.01 | 19,161,600 | — | — |
| 2015-01-28 | $46.05 | $197.75 | 19,575,800 | — | — |
| 2015-01-27 | $46.35 | $199.04 | 17,008,900 | — | — |
| 2015-01-26 | $46.96 | $201.66 | 15,064,400 | — | — |
| 2015-01-23 | $47.15 | $202.47 | 24,317,800 | — | — |
| 2015-01-22 | $47.80 | $205.26 | 38,451,100 | — | — |
| 2015-01-21 | $48.25 | $207.19 | 24,880,200 | — | — |
| 2015-01-20 | $48.18 | $206.89 | 16,460,300 | — | — |
| 2015-01-16 | $47.99 | $206.08 | 18,050,200 | — | — |
| 2015-01-15 | $47.10 | $202.26 | 12,475,800 | — | — |
| 2015-01-14 | $46.97 | $201.70 | 14,795,900 | — | — |
| 2015-01-13 | $47.18 | $202.60 | 13,072,800 | — | — |
| 2015-01-12 | $47.08 | $202.17 | 12,730,300 | — | — |
| 2015-01-09 | $46.76 | $200.80 | 13,037,600 | — | — |
| 2015-01-08 | $47.18 | $202.60 | 17,617,500 | — | — |
| 2015-01-07 | $46.19 | $198.35 | 20,793,600 | — | — |
| 2015-01-06 | $47.04 | $199.64 | 22,950,100 | — | — |
| 2015-01-05 | $46.57 | $197.64 | 18,964,500 | — | — |
| 2015-01-02 | $46.96 | $199.30 | 11,421,200 | — | — |