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
- 1973-05-03 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 | $38.69 | $59.88 | 13,400 | — | — |
| 2015-12-30 | $38.49 | $59.57 | 8,500 | — | — |
| 2015-12-29 | $38.62 | $59.77 | 13,200 | — | — |
| 2015-12-28 | $37.76 | $58.34 | 18,600 | — | — |
| 2015-12-24 | $38.24 | $59.09 | 11,200 | — | — |
| 2015-12-23 | $38.36 | $59.27 | 12,500 | — | — |
| 2015-12-22 | $39.51 | $61.05 | 12,400 | — | — |
| 2015-12-21 | $39.50 | $61.03 | 16,700 | — | — |
| 2015-12-18 | $39.49 | $61.02 | 32,000 | — | — |
| 2015-12-17 | $40.00 | $61.81 | 8,700 | — | — |
| 2015-12-16 | $40.47 | $62.53 | 10,900 | — | — |
| 2015-12-15 | $40.14 | $62.02 | 13,600 | — | — |
| 2015-12-14 | $40.03 | $61.85 | 20,800 | — | — |
| 2015-12-11 | $40.00 | $61.81 | 18,700 | — | — |
| 2015-12-10 | $40.58 | $62.70 | 10,300 | — | — |
| 2015-12-09 | $40.13 | $62.01 | 24,000 | — | — |
| 2015-12-08 | $41.00 | $63.35 | 9,400 | — | — |
| 2015-12-07 | $41.53 | $64.17 | 14,300 | — | — |
| 2015-12-04 | $42.14 | $65.11 | 12,000 | — | — |
| 2015-12-03 | $41.93 | $64.79 | 18,000 | — | — |
| 2015-12-02 | $41.25 | $63.74 | 17,700 | — | — |
| 2015-12-01 | $42.25 | $65.28 | 4,500 | — | — |
| 2015-11-30 | $42.68 | $65.95 | 8,500 | — | — |
| 2015-11-27 | $42.60 | $65.82 | 1,000 | — | — |
| 2015-11-25 | $42.45 | $65.59 | 8,300 | — | — |
| 2015-11-24 | $41.28 | $63.78 | 8,500 | — | — |
| 2015-11-23 | $41.25 | $63.74 | 7,100 | — | — |
| 2015-11-20 | $40.68 | $62.86 | 6,000 | — | — |
| 2015-11-19 | $40.24 | $62.18 | 13,400 | — | — |
| 2015-11-18 | $39.38 | $60.85 | 54,400 | — | — |
| 2015-11-17 | $40.74 | $62.95 | 13,300 | — | — |
| 2015-11-16 | $41.41 | $63.98 | 14,100 | — | — |
| 2015-11-13 | $40.46 | $62.52 | 14,100 | — | — |
| 2015-11-12 | $40.80 | $63.04 | 13,400 | — | — |
| 2015-11-11 | $42.23 | $65.25 | 8,600 | — | — |
| 2015-11-10 | $42.06 | $64.99 | 9,100 | — | — |
| 2015-11-09 | $42.45 | $65.59 | 16,600 | — | — |
| 2015-11-06 | $42.50 | $65.67 | 11,600 | — | — |
| 2015-11-05 | $42.40 | $65.51 | 11,800 | — | — |
| 2015-11-04 | $42.19 | $65.19 | 13,100 | — | — |
| 2015-11-03 | $42.26 | $65.30 | 17,500 | — | — |
| 2015-11-02 | $42.60 | $65.82 | 12,100 | — | — |
| 2015-10-30 | $42.69 | $65.96 | 4,000 | — | — |
| 2015-10-29 | $42.92 | $66.32 | 19,500 | — | — |
| 2015-10-28 | $43.74 | $67.58 | 24,500 | — | — |
| 2015-10-27 | $43.11 | $66.61 | 12,500 | — | — |
| 2015-10-26 | $44.00 | $67.99 | 22,600 | — | — |
| 2015-10-23 | $45.62 | $70.49 | 11,400 | — | — |
| 2015-10-22 | $44.24 | $68.36 | 10,700 | — | — |
| 2015-10-21 | $43.53 | $67.26 | 10,300 | — | — |
| 2015-10-20 | $43.90 | $67.83 | 10,800 | — | — |
| 2015-10-19 | $43.85 | $67.75 | 10,600 | — | — |
| 2015-10-16 | $44.06 | $68.08 | 18,600 | — | — |
| 2015-10-15 | $43.15 | $66.67 | 11,900 | — | — |
| 2015-10-14 | $42.43 | $65.56 | 6,500 | — | — |
| 2015-10-13 | $43.55 | $67.29 | 7,200 | — | — |
| 2015-10-12 | $43.79 | $67.66 | 23,300 | — | — |
| 2015-10-09 | $43.48 | $67.18 | 4,200 | — | — |
| 2015-10-08 | $43.16 | $66.69 | 14,200 | — | — |
| 2015-10-07 | $42.59 | $65.81 | 11,300 | — | — |
| 2015-10-06 | $41.80 | $64.59 | 17,500 | — | — |
| 2015-10-05 | $42.83 | $66.18 | 20,100 | — | — |
| 2015-10-02 | $40.90 | $63.20 | 18,400 | — | — |
| 2015-10-01 | $40.71 | $62.90 | 18,300 | — | — |
| 2015-09-30 | $40.59 | $62.72 | 16,600 | — | — |
| 2015-09-29 | $40.48 | $62.55 | 24,400 | — | — |
| 2015-09-28 | $40.83 | $63.09 | 17,800 | — | — |
| 2015-09-25 | $41.00 | $63.26 | 15,400 | — | — |
| 2015-09-24 | $41.78 | $64.46 | 9,700 | — | — |
| 2015-09-23 | $42.40 | $65.42 | 3,000 | — | — |
| 2015-09-22 | $42.29 | $65.25 | 20,200 | — | — |
| 2015-09-21 | $43.23 | $66.70 | 11,700 | — | — |
| 2015-09-18 | $41.73 | $64.38 | 43,300 | — | — |
| 2015-09-17 | $42.28 | $65.23 | 11,800 | — | — |
| 2015-09-16 | $42.03 | $64.85 | 16,100 | — | — |
| 2015-09-15 | $42.46 | $65.51 | 10,100 | — | — |
| 2015-09-14 | $41.79 | $64.48 | 5,400 | — | — |
| 2015-09-11 | $42.01 | $64.82 | 6,700 | — | — |
| 2015-09-10 | $41.21 | $63.58 | 16,300 | — | — |
| 2015-09-09 | $41.17 | $63.52 | 12,800 | — | — |
| 2015-09-08 | $41.92 | $64.68 | 27,000 | — | — |
| 2015-09-04 | $41.38 | $63.84 | 15,300 | — | — |
| 2015-09-03 | $42.34 | $65.33 | 37,500 | — | — |
| 2015-09-02 | $41.87 | $64.60 | 11,300 | — | — |
| 2015-09-01 | $41.66 | $64.28 | 10,900 | — | — |
| 2015-08-31 | $42.07 | $64.91 | 12,100 | — | — |
| 2015-08-28 | $42.25 | $65.19 | 9,000 | — | — |
| 2015-08-27 | $42.30 | $65.26 | 12,600 | — | — |
| 2015-08-26 | $41.70 | $64.34 | 11,400 | — | — |
| 2015-08-25 | $40.93 | $63.15 | 20,000 | — | — |
| 2015-08-24 | $40.38 | $62.30 | 27,000 | — | — |
| 2015-08-21 | $42.36 | $65.36 | 27,500 | — | — |
| 2015-08-20 | $42.35 | $65.34 | 9,100 | — | — |
| 2015-08-19 | $42.00 | $64.80 | 17,300 | — | — |
| 2015-08-18 | $42.63 | $65.77 | 10,500 | — | — |
| 2015-08-17 | $44.60 | $68.81 | 27,400 | — | — |
| 2015-08-14 | $43.45 | $67.04 | 48,600 | — | — |
| 2015-08-13 | $44.44 | $68.57 | 20,800 | — | — |
| 2015-08-12 | $42.29 | $65.25 | 39,000 | — | — |
| 2015-08-11 | $39.25 | $60.56 | 41,200 | — | — |
| 2015-08-10 | $40.50 | $62.49 | 41,300 | — | — |
| 2015-08-07 | $41.71 | $64.35 | 80,000 | — | — |
| 2015-08-06 | $42.93 | $66.24 | 19,200 | — | — |
| 2015-08-05 | $42.82 | $66.07 | 24,200 | — | — |
| 2015-08-04 | $43.01 | $66.36 | 20,000 | — | — |
| 2015-08-03 | $43.62 | $67.30 | 11,200 | — | — |
| 2015-07-31 | $44.82 | $69.15 | 26,400 | — | — |
| 2015-07-30 | $42.91 | $66.20 | 31,800 | — | — |
| 2015-07-29 | $45.03 | $69.48 | 13,900 | — | — |
| 2015-07-28 | $45.37 | $70.00 | 15,200 | — | — |
| 2015-07-27 | $45.30 | $69.89 | 19,600 | — | — |
| 2015-07-24 | $46.10 | $71.13 | 19,400 | — | — |
| 2015-07-23 | $46.22 | $71.31 | 14,000 | — | — |
| 2015-07-22 | $48.02 | $74.09 | 11,700 | — | — |
| 2015-07-21 | $47.35 | $73.05 | 15,400 | — | — |
| 2015-07-20 | $48.11 | $74.23 | 14,600 | — | — |
| 2015-07-17 | $48.07 | $74.17 | 28,900 | — | — |
| 2015-07-16 | $47.80 | $73.75 | 20,300 | — | — |
| 2015-07-15 | $47.14 | $72.73 | 20,600 | — | — |
| 2015-07-14 | $46.98 | $72.48 | 14,700 | — | — |
| 2015-07-13 | $45.93 | $70.86 | 18,800 | — | — |
| 2015-07-10 | $46.78 | $72.18 | 29,400 | — | — |
| 2015-07-09 | $45.49 | $70.19 | 45,300 | — | — |
| 2015-07-08 | $45.52 | $70.23 | 17,200 | — | — |
| 2015-07-07 | $46.65 | $71.97 | 22,400 | — | — |
| 2015-07-06 | $45.84 | $70.73 | 18,800 | — | — |
| 2015-07-02 | $45.67 | $70.46 | 19,000 | — | — |
| 2015-07-01 | $45.91 | $70.83 | 20,900 | — | — |
| 2015-06-30 | $45.36 | $69.98 | 31,600 | — | — |
| 2015-06-29 | $46.13 | $71.17 | 22,100 | — | — |
| 2015-06-26 | $47.01 | $72.53 | 109,400 | — | — |
| 2015-06-25 | $47.55 | $73.27 | 50,400 | — | — |
| 2015-06-24 | $47.14 | $72.64 | 23,100 | — | — |
| 2015-06-23 | $48.38 | $74.55 | 30,200 | — | — |
| 2015-06-22 | $48.98 | $75.47 | 34,100 | — | — |
| 2015-06-19 | $49.10 | $75.66 | 31,500 | — | — |
| 2015-06-18 | $49.54 | $76.34 | 20,000 | — | — |
| 2015-06-17 | $49.46 | $76.21 | 16,200 | — | — |
| 2015-06-16 | $49.47 | $76.23 | 37,100 | — | — |
| 2015-06-15 | $49.19 | $75.80 | 51,400 | — | — |
| 2015-06-12 | $48.44 | $74.64 | 23,600 | — | — |
| 2015-06-11 | $49.60 | $76.43 | 73,100 | — | — |
| 2015-06-10 | $51.68 | $79.63 | 9,700 | — | — |
| 2015-06-09 | $49.91 | $76.91 | 21,400 | — | — |
| 2015-06-08 | $49.81 | $76.75 | 6,100 | — | — |
| 2015-06-05 | $49.46 | $76.21 | 9,700 | — | — |
| 2015-06-04 | $49.25 | $75.89 | 9,500 | — | — |
| 2015-06-03 | $49.78 | $76.71 | 8,400 | — | — |
| 2015-06-02 | $49.46 | $76.21 | 10,500 | — | — |
| 2015-06-01 | $49.45 | $76.20 | 11,600 | — | — |
| 2015-05-29 | $49.34 | $76.03 | 11,700 | — | — |
| 2015-05-28 | $49.70 | $76.58 | 15,600 | — | — |
| 2015-05-27 | $49.28 | $75.94 | 11,000 | — | — |
| 2015-05-26 | $48.39 | $74.57 | 6,200 | — | — |
| 2015-05-22 | $49.38 | $76.09 | 8,000 | — | — |
| 2015-05-21 | $48.71 | $75.06 | 5,400 | — | — |
| 2015-05-20 | $48.31 | $74.44 | 11,400 | — | — |
| 2015-05-19 | $48.74 | $75.10 | 6,700 | — | — |
| 2015-05-18 | $49.29 | $75.95 | 6,000 | — | — |
| 2015-05-15 | $49.41 | $76.14 | 3,400 | — | — |
| 2015-05-14 | $48.90 | $75.35 | 8,300 | — | — |
| 2015-05-13 | $48.00 | $73.96 | 7,900 | — | — |
| 2015-05-12 | $47.47 | $73.15 | 11,300 | — | — |
| 2015-05-11 | $48.28 | $74.40 | 11,600 | — | — |
| 2015-05-08 | $48.29 | $74.41 | 15,500 | — | — |
| 2015-05-07 | $49.45 | $76.20 | 18,700 | — | — |
| 2015-05-06 | $48.59 | $74.87 | 33,500 | — | — |
| 2015-05-05 | $46.11 | $71.05 | 15,100 | — | — |
| 2015-05-04 | $47.93 | $73.86 | 16,500 | — | — |
| 2015-05-01 | $47.13 | $72.62 | 11,200 | — | — |
| 2015-04-30 | $46.77 | $72.07 | 17,200 | — | — |
| 2015-04-29 | $47.25 | $72.81 | 7,300 | — | — |
| 2015-04-28 | $46.78 | $72.08 | 19,700 | — | — |
| 2015-04-27 | $46.70 | $71.96 | 19,700 | — | — |
| 2015-04-24 | $47.11 | $72.59 | 6,800 | — | — |
| 2015-04-23 | $47.76 | $73.59 | 15,100 | — | — |
| 2015-04-22 | $48.09 | $74.10 | 18,100 | — | — |
| 2015-04-21 | $49.61 | $76.45 | 7,700 | — | — |
| 2015-04-20 | $49.72 | $76.61 | 22,200 | — | — |
| 2015-04-17 | $49.61 | $76.45 | 18,900 | — | — |
| 2015-04-16 | $51.02 | $78.62 | 16,700 | — | — |
| 2015-04-15 | $52.11 | $80.30 | 23,800 | — | — |
| 2015-04-14 | $51.03 | $78.63 | 21,600 | — | — |
| 2015-04-13 | $49.78 | $76.71 | 13,100 | — | — |
| 2015-04-10 | $50.42 | $77.69 | 12,900 | — | — |
| 2015-04-09 | $50.00 | $77.05 | 11,900 | — | — |
| 2015-04-08 | $50.55 | $77.89 | 13,300 | — | — |
| 2015-04-07 | $50.90 | $78.43 | 34,900 | — | — |
| 2015-04-06 | $50.83 | $78.33 | 21,200 | — | — |
| 2015-04-02 | $50.69 | $78.11 | 30,500 | — | — |
| 2015-04-01 | $51.33 | $79.10 | 38,700 | — | — |
| 2015-03-31 | $51.26 | $78.99 | 45,600 | — | — |
| 2015-03-30 | $52.72 | $81.24 | 25,300 | — | — |
| 2015-03-27 | $51.04 | $78.65 | 19,900 | — | — |
| 2015-03-26 | $51.05 | $78.57 | 15,300 | — | — |
| 2015-03-25 | $51.09 | $78.63 | 24,700 | — | — |
| 2015-03-24 | $51.64 | $79.48 | 46,700 | — | — |
| 2015-03-23 | $50.23 | $77.31 | 74,100 | — | — |
| 2015-03-20 | $47.64 | $73.32 | 15,000 | — | — |
| 2015-03-19 | $45.80 | $70.49 | 22,400 | — | — |
| 2015-03-18 | $45.63 | $70.23 | 24,900 | — | — |
| 2015-03-17 | $45.51 | $70.05 | 10,600 | — | — |
| 2015-03-16 | $46.32 | $71.29 | 10,000 | — | — |
| 2015-03-13 | $46.11 | $70.97 | 10,000 | — | — |
| 2015-03-12 | $46.31 | $71.28 | 18,200 | — | — |
| 2015-03-11 | $44.58 | $68.61 | 19,500 | — | — |
| 2015-03-10 | $44.29 | $68.17 | 9,700 | — | — |
| 2015-03-09 | $44.70 | $68.80 | 11,800 | — | — |
| 2015-03-06 | $44.72 | $68.83 | 16,100 | — | — |
| 2015-03-05 | $44.68 | $68.77 | 10,500 | — | — |
| 2015-03-04 | $45.03 | $69.31 | 18,200 | — | — |
| 2015-03-03 | $45.49 | $70.01 | 5,300 | — | — |
| 2015-03-02 | $45.83 | $70.54 | 6,300 | — | — |
| 2015-02-27 | $45.67 | $70.29 | 7,300 | — | — |
| 2015-02-26 | $46.06 | $70.89 | 6,000 | — | — |
| 2015-02-25 | $46.78 | $72.00 | 25,300 | — | — |
| 2015-02-24 | $46.19 | $71.09 | 2,700 | — | — |
| 2015-02-23 | $46.24 | $71.17 | 22,900 | — | — |
| 2015-02-20 | $48.01 | $73.89 | 9,800 | — | — |
| 2015-02-19 | $48.48 | $74.62 | 10,000 | — | — |
| 2015-02-18 | $47.97 | $73.83 | 12,400 | — | — |
| 2015-02-17 | $46.55 | $71.65 | 16,200 | — | — |
| 2015-02-13 | $45.40 | $69.88 | 18,500 | — | — |
| 2015-02-12 | $43.96 | $67.66 | 18,000 | — | — |
| 2015-02-11 | $45.14 | $69.48 | 14,900 | — | — |
| 2015-02-10 | $46.19 | $71.09 | 37,900 | — | — |
| 2015-02-09 | $47.00 | $72.34 | 21,100 | — | — |
| 2015-02-06 | $46.99 | $72.32 | 20,000 | — | — |
| 2015-02-05 | $47.83 | $73.62 | 23,600 | — | — |
| 2015-02-04 | $47.34 | $72.86 | 34,300 | — | — |
| 2015-02-03 | $47.01 | $72.35 | 21,200 | — | — |
| 2015-02-02 | $47.04 | $72.40 | 9,000 | — | — |
| 2015-01-30 | $47.54 | $73.17 | 15,800 | — | — |
| 2015-01-29 | $50.32 | $77.45 | 7,300 | — | — |
| 2015-01-28 | $50.35 | $77.49 | 4,300 | — | — |
| 2015-01-27 | $51.45 | $79.19 | 8,400 | — | — |
| 2015-01-26 | $52.22 | $80.37 | 10,300 | — | — |
| 2015-01-23 | $52.24 | $80.40 | 6,400 | — | — |
| 2015-01-22 | $52.42 | $80.68 | 15,200 | — | — |
| 2015-01-21 | $52.27 | $80.45 | 12,900 | — | — |
| 2015-01-20 | $53.01 | $81.59 | 13,400 | — | — |
| 2015-01-16 | $54.10 | $83.27 | 18,300 | — | — |
| 2015-01-15 | $54.01 | $83.13 | 37,800 | — | — |
| 2015-01-14 | $58.00 | $89.27 | 43,500 | — | — |
| 2015-01-13 | $55.11 | $84.82 | 36,200 | — | — |
| 2015-01-12 | $53.22 | $81.91 | 43,600 | — | — |
| 2015-01-09 | $54.58 | $84.00 | 19,300 | — | — |
| 2015-01-08 | $54.90 | $84.50 | 17,200 | — | — |
| 2015-01-07 | $55.10 | $84.81 | 25,000 | — | — |
| 2015-01-06 | $51.76 | $79.66 | 22,300 | — | — |
| 2015-01-05 | $51.11 | $78.66 | 20,500 | — | — |
| 2015-01-02 | $50.03 | $77.00 | 21,200 | — | — |