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 | $43.51 | $74.84 | 257,600 | — | — |
| 2015-12-30 | $44.00 | $75.69 | 272,900 | — | — |
| 2015-12-29 | $44.20 | $76.03 | 349,600 | — | — |
| 2015-12-28 | $44.70 | $76.89 | 216,700 | — | — |
| 2015-12-24 | $44.65 | $76.80 | 130,100 | — | — |
| 2015-12-23 | $44.83 | $77.11 | 265,000 | — | — |
| 2015-12-22 | $45.18 | $77.72 | 851,600 | — | — |
| 2015-12-21 | $43.64 | $75.07 | 760,000 | — | — |
| 2015-12-18 | $40.91 | $70.37 | 2,455,800 | — | — |
| 2015-12-17 | $44.44 | $76.44 | 1,343,000 | — | — |
| 2015-12-16 | $45.22 | $77.79 | 506,500 | — | — |
| 2015-12-15 | $44.38 | $76.34 | 504,000 | — | — |
| 2015-12-14 | $42.59 | $73.26 | 764,900 | — | — |
| 2015-12-11 | $45.59 | $78.42 | 386,700 | — | — |
| 2015-12-10 | $46.41 | $79.83 | 432,100 | — | — |
| 2015-12-09 | $45.51 | $78.28 | 276,300 | — | — |
| 2015-12-08 | $46.70 | $80.33 | 233,000 | — | — |
| 2015-12-07 | $47.61 | $81.90 | 189,400 | — | — |
| 2015-12-04 | $49.27 | $84.75 | 267,600 | — | — |
| 2015-12-03 | $47.76 | $82.15 | 206,500 | — | — |
| 2015-12-02 | $49.73 | $85.54 | 174,400 | — | — |
| 2015-12-01 | $50.53 | $86.92 | 364,200 | — | — |
| 2015-11-30 | $50.22 | $86.39 | 205,300 | — | — |
| 2015-11-27 | $51.22 | $88.11 | 69,500 | — | — |
| 2015-11-25 | $51.53 | $88.64 | 136,800 | — | — |
| 2015-11-24 | $51.27 | $88.19 | 150,300 | — | — |
| 2015-11-23 | $50.62 | $87.07 | 210,200 | — | — |
| 2015-11-20 | $52.27 | $89.91 | 268,000 | — | — |
| 2015-11-19 | $51.28 | $88.21 | 154,500 | — | — |
| 2015-11-18 | $51.25 | $88.16 | 195,400 | — | — |
| 2015-11-17 | $49.82 | $85.70 | 175,600 | — | — |
| 2015-11-16 | $49.27 | $84.75 | 154,700 | — | — |
| 2015-11-13 | $48.26 | $83.01 | 225,200 | — | — |
| 2015-11-12 | $46.99 | $80.83 | 303,700 | — | — |
| 2015-11-11 | $49.65 | $85.41 | 121,600 | — | — |
| 2015-11-10 | $49.90 | $85.84 | 242,000 | — | — |
| 2015-11-09 | $50.11 | $86.20 | 209,300 | — | — |
| 2015-11-06 | $51.85 | $89.19 | 164,900 | — | — |
| 2015-11-05 | $51.01 | $87.74 | 102,400 | — | — |
| 2015-11-04 | $49.82 | $85.70 | 155,900 | — | — |
| 2015-11-03 | $50.66 | $87.14 | 144,100 | — | — |
| 2015-11-02 | $51.11 | $87.92 | 169,400 | — | — |
| 2015-10-30 | $49.53 | $85.20 | 243,400 | — | — |
| 2015-10-29 | $49.45 | $85.06 | 145,100 | — | — |
| 2015-10-28 | $51.35 | $88.33 | 265,200 | — | — |
| 2015-10-27 | $48.49 | $83.41 | 244,800 | — | — |
| 2015-10-26 | $50.35 | $86.61 | 233,300 | — | — |
| 2015-10-23 | $52.08 | $89.59 | 187,800 | — | — |
| 2015-10-22 | $51.25 | $87.97 | 238,400 | — | — |
| 2015-10-21 | $50.01 | $85.84 | 223,400 | — | — |
| 2015-10-20 | $50.55 | $86.77 | 355,300 | — | — |
| 2015-10-19 | $50.84 | $87.26 | 237,900 | — | — |
| 2015-10-16 | $49.68 | $85.27 | 161,700 | — | — |
| 2015-10-15 | $49.00 | $84.11 | 119,400 | — | — |
| 2015-10-14 | $48.30 | $82.90 | 302,100 | — | — |
| 2015-10-13 | $49.00 | $84.11 | 229,300 | — | — |
| 2015-10-12 | $48.67 | $83.54 | 157,900 | — | — |
| 2015-10-09 | $49.91 | $85.67 | 333,900 | — | — |
| 2015-10-08 | $49.60 | $85.14 | 214,000 | — | — |
| 2015-10-07 | $48.22 | $82.77 | 384,600 | — | — |
| 2015-10-06 | $46.99 | $80.66 | 207,000 | — | — |
| 2015-10-05 | $46.99 | $80.66 | 217,100 | — | — |
| 2015-10-02 | $45.64 | $78.34 | 194,400 | — | — |
| 2015-10-01 | $45.77 | $78.56 | 345,900 | — | — |
| 2015-09-30 | $44.65 | $76.64 | 347,600 | — | — |
| 2015-09-29 | $43.90 | $75.35 | 331,900 | — | — |
| 2015-09-28 | $45.30 | $77.76 | 329,400 | — | — |
| 2015-09-25 | $46.41 | $79.66 | 454,000 | — | — |
| 2015-09-24 | $45.80 | $78.61 | 435,000 | — | — |
| 2015-09-23 | $47.17 | $80.97 | 396,500 | — | — |
| 2015-09-22 | $47.63 | $81.75 | 461,500 | — | — |
| 2015-09-21 | $48.60 | $83.42 | 716,200 | — | — |
| 2015-09-18 | $48.96 | $84.04 | 1,546,000 | — | — |
| 2015-09-17 | $54.92 | $94.27 | 1,309,400 | — | — |
| 2015-09-16 | $57.86 | $99.31 | 456,900 | — | — |
| 2015-09-15 | $56.97 | $97.79 | 355,500 | — | — |
| 2015-09-14 | $56.27 | $96.58 | 270,100 | — | — |
| 2015-09-11 | $56.53 | $97.03 | 263,800 | — | — |
| 2015-09-10 | $56.00 | $96.12 | 198,800 | — | — |
| 2015-09-09 | $55.14 | $94.65 | 235,000 | — | — |
| 2015-09-08 | $54.76 | $93.99 | 156,700 | — | — |
| 2015-09-04 | $51.72 | $88.78 | 121,300 | — | — |
| 2015-09-03 | $52.38 | $89.91 | 203,200 | — | — |
| 2015-09-02 | $51.90 | $89.08 | 218,200 | — | — |
| 2015-09-01 | $50.09 | $85.98 | 221,600 | — | — |
| 2015-08-31 | $52.15 | $89.51 | 245,900 | — | — |
| 2015-08-28 | $50.82 | $87.23 | 145,000 | — | — |
| 2015-08-27 | $50.76 | $87.13 | 205,300 | — | — |
| 2015-08-26 | $49.60 | $85.14 | 275,200 | — | — |
| 2015-08-25 | $50.44 | $86.58 | 367,700 | — | — |
| 2015-08-24 | $49.87 | $85.60 | 282,000 | — | — |
| 2015-08-21 | $51.60 | $88.57 | 253,700 | — | — |
| 2015-08-20 | $51.65 | $88.65 | 178,500 | — | — |
| 2015-08-19 | $53.73 | $92.23 | 162,700 | — | — |
| 2015-08-18 | $54.08 | $92.83 | 172,800 | — | — |
| 2015-08-17 | $54.57 | $93.67 | 169,200 | — | — |
| 2015-08-14 | $54.27 | $93.15 | 323,800 | — | — |
| 2015-08-13 | $52.68 | $90.42 | 304,600 | — | — |
| 2015-08-12 | $53.03 | $91.02 | 172,700 | — | — |
| 2015-08-11 | $53.20 | $91.32 | 146,700 | — | — |
| 2015-08-10 | $53.49 | $91.81 | 276,200 | — | — |
| 2015-08-07 | $52.88 | $90.77 | 166,200 | — | — |
| 2015-08-06 | $53.22 | $91.35 | 224,100 | — | — |
| 2015-08-05 | $54.34 | $93.27 | 203,400 | — | — |
| 2015-08-04 | $55.16 | $94.68 | 171,500 | — | — |
| 2015-08-03 | $54.22 | $93.07 | 195,100 | — | — |
| 2015-07-31 | $55.18 | $94.71 | 156,300 | — | — |
| 2015-07-30 | $54.35 | $93.29 | 132,300 | — | — |
| 2015-07-29 | $53.64 | $92.07 | 181,300 | — | — |
| 2015-07-28 | $53.81 | $92.36 | 224,700 | — | — |
| 2015-07-27 | $54.29 | $93.19 | 162,700 | — | — |
| 2015-07-24 | $54.21 | $93.05 | 188,600 | — | — |
| 2015-07-23 | $55.37 | $95.04 | 236,300 | — | — |
| 2015-07-22 | $56.81 | $97.51 | 486,900 | — | — |
| 2015-07-21 | $54.23 | $93.08 | 337,600 | — | — |
| 2015-07-20 | $54.40 | $93.38 | 379,500 | — | — |
| 2015-07-17 | $53.65 | $92.09 | 379,100 | — | — |
| 2015-07-16 | $53.16 | $91.25 | 332,700 | — | — |
| 2015-07-15 | $52.67 | $90.41 | 246,200 | — | — |
| 2015-07-14 | $52.38 | $89.91 | 204,500 | — | — |
| 2015-07-13 | $52.50 | $90.11 | 216,100 | — | — |
| 2015-07-10 | $51.94 | $88.96 | 225,600 | — | — |
| 2015-07-09 | $50.19 | $85.97 | 217,700 | — | — |
| 2015-07-08 | $51.05 | $87.44 | 334,000 | — | — |
| 2015-07-07 | $50.98 | $87.32 | 299,700 | — | — |
| 2015-07-06 | $51.81 | $88.74 | 542,300 | — | — |
| 2015-07-02 | $51.63 | $88.43 | 222,600 | — | — |
| 2015-07-01 | $52.77 | $90.39 | 423,700 | — | — |
| 2015-06-30 | $52.64 | $90.16 | 783,400 | — | — |
| 2015-06-29 | $51.19 | $87.68 | 588,400 | — | — |
| 2015-06-26 | $53.02 | $90.81 | 1,762,800 | — | — |
| 2015-06-25 | $58.73 | $100.59 | 1,114,400 | — | — |
| 2015-06-24 | $60.06 | $102.87 | 365,400 | — | — |
| 2015-06-23 | $60.10 | $102.94 | 272,900 | — | — |
| 2015-06-22 | $59.73 | $102.31 | 254,400 | — | — |
| 2015-06-19 | $59.21 | $101.42 | 1,069,400 | — | — |
| 2015-06-18 | $60.08 | $102.91 | 312,600 | — | — |
| 2015-06-17 | $58.18 | $99.65 | 242,700 | — | — |
| 2015-06-16 | $60.16 | $103.04 | 261,000 | — | — |
| 2015-06-15 | $57.45 | $98.40 | 294,500 | — | — |
| 2015-06-12 | $57.48 | $98.45 | 189,900 | — | — |
| 2015-06-11 | $56.63 | $97.00 | 118,500 | — | — |
| 2015-06-10 | $57.30 | $98.14 | 363,900 | — | — |
| 2015-06-09 | $54.06 | $92.60 | 147,300 | — | — |
| 2015-06-08 | $54.26 | $92.94 | 188,000 | — | — |
| 2015-06-05 | $55.48 | $95.03 | 117,900 | — | — |
| 2015-06-04 | $55.48 | $95.03 | 117,400 | — | — |
| 2015-06-03 | $55.91 | $95.76 | 134,200 | — | — |
| 2015-06-02 | $55.36 | $94.82 | 124,300 | — | — |
| 2015-06-01 | $55.24 | $94.62 | 173,600 | — | — |
| 2015-05-29 | $53.73 | $92.03 | 126,800 | — | — |
| 2015-05-28 | $54.10 | $92.66 | 68,700 | — | — |
| 2015-05-27 | $54.01 | $92.51 | 120,300 | — | — |
| 2015-05-26 | $53.16 | $91.05 | 118,100 | — | — |
| 2015-05-22 | $53.85 | $92.24 | 132,600 | — | — |
| 2015-05-21 | $54.57 | $93.47 | 180,000 | — | — |
| 2015-05-20 | $53.96 | $92.42 | 253,500 | — | — |
| 2015-05-19 | $55.54 | $95.13 | 249,300 | — | — |
| 2015-05-18 | $56.27 | $96.38 | 196,900 | — | — |
| 2015-05-15 | $54.22 | $92.87 | 139,000 | — | — |
| 2015-05-14 | $54.56 | $93.26 | 127,200 | — | — |
| 2015-05-13 | $54.27 | $92.77 | 142,700 | — | — |
| 2015-05-12 | $54.50 | $93.16 | 182,900 | — | — |
| 2015-05-11 | $54.36 | $92.92 | 146,700 | — | — |
| 2015-05-08 | $53.70 | $91.79 | 164,100 | — | — |
| 2015-05-07 | $53.80 | $91.96 | 271,600 | — | — |
| 2015-05-06 | $53.45 | $91.37 | 130,800 | — | — |
| 2015-05-05 | $53.33 | $91.16 | 242,100 | — | — |
| 2015-05-04 | $53.83 | $92.02 | 238,100 | — | — |
| 2015-05-01 | $54.42 | $93.02 | 208,900 | — | — |
| 2015-04-30 | $52.62 | $89.95 | 286,000 | — | — |
| 2015-04-29 | $53.14 | $90.84 | 153,600 | — | — |
| 2015-04-28 | $53.36 | $91.21 | 323,900 | — | — |
| 2015-04-27 | $53.08 | $90.73 | 282,300 | — | — |
| 2015-04-24 | $53.48 | $91.42 | 162,000 | — | — |
| 2015-04-23 | $52.93 | $90.48 | 148,100 | — | — |
| 2015-04-22 | $52.89 | $90.41 | 232,900 | — | — |
| 2015-04-21 | $52.20 | $89.23 | 350,400 | — | — |
| 2015-04-20 | $53.70 | $91.79 | 189,400 | — | — |
| 2015-04-17 | $52.25 | $89.31 | 170,400 | — | — |
| 2015-04-16 | $52.72 | $90.12 | 247,900 | — | — |
| 2015-04-15 | $53.67 | $91.74 | 222,600 | — | — |
| 2015-04-14 | $53.59 | $91.61 | 312,800 | — | — |
| 2015-04-13 | $53.73 | $91.84 | 944,700 | — | — |
| 2015-04-10 | $52.31 | $89.42 | 591,300 | — | — |
| 2015-04-09 | $49.78 | $85.09 | 1,252,600 | — | — |
| 2015-04-08 | $45.64 | $78.02 | 220,100 | — | — |
| 2015-04-07 | $44.61 | $76.25 | 127,600 | — | — |
| 2015-04-06 | $44.72 | $76.44 | 103,500 | — | — |
| 2015-04-02 | $44.44 | $75.96 | 106,500 | — | — |
| 2015-04-01 | $43.96 | $75.14 | 173,800 | — | — |
| 2015-03-31 | $43.20 | $73.84 | 208,200 | — | — |
| 2015-03-30 | $43.18 | $73.81 | 374,900 | — | — |
| 2015-03-27 | $42.99 | $73.49 | 270,300 | — | — |
| 2015-03-26 | $43.12 | $73.71 | 429,500 | — | — |
| 2015-03-25 | $43.01 | $73.52 | 177,000 | — | — |
| 2015-03-24 | $44.09 | $75.37 | 150,200 | — | — |
| 2015-03-23 | $44.27 | $75.67 | 147,200 | — | — |
| 2015-03-20 | $44.98 | $76.89 | 177,400 | — | — |
| 2015-03-19 | $43.91 | $75.06 | 99,700 | — | — |
| 2015-03-18 | $44.81 | $76.60 | 109,200 | — | — |
| 2015-03-17 | $44.40 | $75.90 | 138,800 | — | — |
| 2015-03-16 | $44.03 | $75.26 | 118,000 | — | — |
| 2015-03-13 | $42.87 | $73.28 | 250,800 | — | — |
| 2015-03-12 | $42.47 | $72.60 | 187,000 | — | — |
| 2015-03-11 | $42.35 | $72.39 | 204,000 | — | — |
| 2015-03-10 | $42.89 | $73.31 | 173,500 | — | — |
| 2015-03-09 | $44.82 | $76.61 | 75,700 | — | — |
| 2015-03-06 | $44.03 | $75.26 | 110,500 | — | — |
| 2015-03-05 | $44.78 | $76.55 | 56,400 | — | — |
| 2015-03-04 | $44.74 | $76.48 | 175,100 | — | — |
| 2015-03-03 | $44.50 | $76.07 | 266,600 | — | — |
| 2015-03-02 | $45.66 | $78.05 | 177,500 | — | — |
| 2015-02-27 | $45.85 | $78.37 | 240,800 | — | — |
| 2015-02-26 | $47.80 | $81.71 | 183,600 | — | — |
| 2015-02-25 | $46.44 | $79.38 | 143,500 | — | — |
| 2015-02-24 | $46.38 | $79.28 | 84,600 | — | — |
| 2015-02-23 | $45.57 | $77.90 | 69,000 | — | — |
| 2015-02-20 | $45.21 | $77.28 | 100,700 | — | — |
| 2015-02-19 | $45.42 | $77.64 | 81,100 | — | — |
| 2015-02-18 | $45.31 | $77.45 | 67,200 | — | — |
| 2015-02-17 | $45.19 | $77.25 | 65,500 | — | — |
| 2015-02-13 | $45.54 | $77.84 | 94,600 | — | — |
| 2015-02-12 | $45.27 | $77.38 | 152,400 | — | — |
| 2015-02-11 | $44.94 | $76.82 | 86,500 | — | — |
| 2015-02-10 | $45.69 | $78.10 | 117,800 | — | — |
| 2015-02-09 | $44.87 | $76.70 | 95,900 | — | — |
| 2015-02-06 | $44.54 | $76.14 | 156,700 | — | — |
| 2015-02-05 | $44.34 | $75.79 | 138,400 | — | — |
| 2015-02-04 | $44.50 | $76.07 | 115,700 | — | — |
| 2015-02-03 | $45.29 | $77.42 | 263,600 | — | — |
| 2015-02-02 | $44.59 | $76.03 | 117,500 | — | — |
| 2015-01-30 | $43.26 | $73.76 | 142,600 | — | — |
| 2015-01-29 | $44.22 | $75.40 | 115,400 | — | — |
| 2015-01-28 | $43.76 | $74.62 | 142,200 | — | — |
| 2015-01-27 | $44.52 | $75.91 | 118,400 | — | — |
| 2015-01-26 | $44.96 | $76.66 | 123,200 | — | — |
| 2015-01-23 | $44.49 | $75.86 | 123,700 | — | — |
| 2015-01-22 | $44.87 | $76.51 | 246,600 | — | — |
| 2015-01-21 | $43.00 | $73.32 | 191,000 | — | — |
| 2015-01-20 | $43.02 | $73.36 | 210,300 | — | — |
| 2015-01-16 | $42.50 | $72.47 | 185,100 | — | — |
| 2015-01-15 | $41.75 | $71.19 | 428,700 | — | — |
| 2015-01-14 | $42.09 | $71.77 | 176,000 | — | — |
| 2015-01-13 | $42.08 | $71.75 | 323,200 | — | — |
| 2015-01-12 | $41.36 | $70.53 | 180,700 | — | — |
| 2015-01-09 | $41.00 | $69.91 | 159,500 | — | — |
| 2015-01-08 | $41.26 | $70.35 | 257,900 | — | — |
| 2015-01-07 | $39.67 | $67.64 | 413,000 | — | — |
| 2015-01-06 | $38.89 | $66.31 | 345,100 | — | — |
| 2015-01-05 | $38.31 | $65.32 | 599,800 | — | — |
| 2015-01-02 | $41.26 | $70.35 | 178,000 | — | — |