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 | $42.84 | $61.11 | 813,500 | — | — |
| 2015-12-30 | $43.75 | $62.41 | 477,000 | — | — |
| 2015-12-29 | $44.06 | $62.85 | 584,400 | — | — |
| 2015-12-28 | $43.90 | $62.62 | 500,000 | — | — |
| 2015-12-24 | $44.40 | $63.33 | 437,800 | — | — |
| 2015-12-23 | $44.20 | $63.05 | 1,261,700 | — | — |
| 2015-12-22 | $43.63 | $62.24 | 790,600 | — | — |
| 2015-12-21 | $43.44 | $61.97 | 1,135,100 | — | — |
| 2015-12-18 | $43.11 | $61.49 | 1,669,100 | — | — |
| 2015-12-17 | $43.81 | $62.49 | 708,300 | — | — |
| 2015-12-16 | $44.74 | $63.82 | 601,200 | — | — |
| 2015-12-15 | $44.60 | $63.62 | 1,102,100 | — | — |
| 2015-12-14 | $43.78 | $62.45 | 1,419,700 | — | — |
| 2015-12-11 | $44.32 | $63.22 | 1,166,000 | — | — |
| 2015-12-10 | $44.12 | $62.94 | 696,600 | — | — |
| 2015-12-09 | $44.00 | $62.76 | 747,900 | — | — |
| 2015-12-08 | $44.65 | $63.69 | 852,900 | — | — |
| 2015-12-07 | $45.04 | $64.25 | 941,500 | — | — |
| 2015-12-04 | $45.61 | $65.06 | 803,800 | — | — |
| 2015-12-03 | $44.64 | $63.68 | 1,027,700 | — | — |
| 2015-12-02 | $45.21 | $64.49 | 726,100 | — | — |
| 2015-12-01 | $45.80 | $65.33 | 1,239,600 | — | — |
| 2015-11-30 | $45.32 | $64.65 | 1,034,600 | — | — |
| 2015-11-27 | $45.52 | $64.93 | 305,800 | — | — |
| 2015-11-25 | $45.23 | $64.28 | 563,700 | — | — |
| 2015-11-24 | $45.17 | $64.19 | 1,334,000 | — | — |
| 2015-11-23 | $45.63 | $64.84 | 710,800 | — | — |
| 2015-11-20 | $45.60 | $64.80 | 935,500 | — | — |
| 2015-11-19 | $45.82 | $65.11 | 755,500 | — | — |
| 2015-11-18 | $45.60 | $64.80 | 892,700 | — | — |
| 2015-11-17 | $44.90 | $63.81 | 836,100 | — | — |
| 2015-11-16 | $45.03 | $63.99 | 615,500 | — | — |
| 2015-11-13 | $44.42 | $63.12 | 790,800 | — | — |
| 2015-11-12 | $44.69 | $63.51 | 1,197,800 | — | — |
| 2015-11-11 | $46.23 | $65.70 | 564,700 | — | — |
| 2015-11-10 | $46.07 | $65.47 | 1,008,900 | — | — |
| 2015-11-09 | $46.29 | $65.78 | 721,300 | — | — |
| 2015-11-06 | $46.95 | $66.72 | 1,387,400 | — | — |
| 2015-11-05 | $46.31 | $65.81 | 1,268,500 | — | — |
| 2015-11-04 | $46.40 | $65.94 | 1,401,000 | — | — |
| 2015-11-03 | $45.25 | $64.30 | 2,147,800 | — | — |
| 2015-11-02 | $45.55 | $64.73 | 1,345,200 | — | — |
| 2015-10-30 | $45.43 | $64.56 | 1,529,000 | — | — |
| 2015-10-29 | $44.81 | $63.68 | 1,470,500 | — | — |
| 2015-10-28 | $45.04 | $64.01 | 1,946,600 | — | — |
| 2015-10-27 | $45.86 | $65.17 | 997,800 | — | — |
| 2015-10-26 | $45.81 | $65.10 | 767,800 | — | — |
| 2015-10-23 | $46.12 | $65.54 | 652,700 | — | — |
| 2015-10-22 | $45.68 | $64.92 | 779,500 | — | — |
| 2015-10-21 | $44.92 | $63.84 | 785,100 | — | — |
| 2015-10-20 | $45.00 | $63.95 | 891,400 | — | — |
| 2015-10-19 | $44.86 | $63.75 | 1,218,000 | — | — |
| 2015-10-16 | $44.98 | $63.92 | 1,038,500 | — | — |
| 2015-10-15 | $45.18 | $64.20 | 1,072,600 | — | — |
| 2015-10-14 | $45.69 | $64.93 | 1,013,100 | — | — |
| 2015-10-13 | $45.30 | $64.38 | 911,400 | — | — |
| 2015-10-12 | $45.27 | $64.33 | 740,000 | — | — |
| 2015-10-09 | $45.26 | $64.32 | 1,017,800 | — | — |
| 2015-10-08 | $45.76 | $65.03 | 574,900 | — | — |
| 2015-10-07 | $45.22 | $64.26 | 901,200 | — | — |
| 2015-10-06 | $44.59 | $63.37 | 1,194,900 | — | — |
| 2015-10-05 | $44.76 | $63.61 | 829,600 | — | — |
| 2015-10-02 | $43.50 | $61.82 | 792,900 | — | — |
| 2015-10-01 | $42.56 | $60.48 | 1,260,300 | — | — |
| 2015-09-30 | $42.68 | $60.65 | 1,410,400 | — | — |
| 2015-09-29 | $40.94 | $58.18 | 949,800 | — | — |
| 2015-09-28 | $40.56 | $57.64 | 927,200 | — | — |
| 2015-09-25 | $41.36 | $58.78 | 704,500 | — | — |
| 2015-09-24 | $41.07 | $58.36 | 723,700 | — | — |
| 2015-09-23 | $41.16 | $58.49 | 616,400 | — | — |
| 2015-09-22 | $41.49 | $58.96 | 752,100 | — | — |
| 2015-09-21 | $42.50 | $60.40 | 863,200 | — | — |
| 2015-09-18 | $42.14 | $59.88 | 1,679,900 | — | — |
| 2015-09-17 | $43.49 | $61.80 | 867,100 | — | — |
| 2015-09-16 | $44.00 | $62.53 | 941,000 | — | — |
| 2015-09-15 | $43.88 | $62.36 | 1,354,900 | — | — |
| 2015-09-14 | $42.66 | $60.62 | 544,800 | — | — |
| 2015-09-11 | $42.90 | $60.96 | 720,400 | — | — |
| 2015-09-10 | $42.58 | $60.51 | 1,015,500 | — | — |
| 2015-09-09 | $42.07 | $59.79 | 1,035,200 | — | — |
| 2015-09-08 | $42.51 | $60.41 | 1,093,900 | — | — |
| 2015-09-04 | $41.19 | $58.53 | 925,900 | — | — |
| 2015-09-03 | $41.77 | $59.12 | 703,900 | — | — |
| 2015-09-02 | $41.19 | $58.30 | 1,316,300 | — | — |
| 2015-09-01 | $40.95 | $57.96 | 782,400 | — | — |
| 2015-08-31 | $42.40 | $60.01 | 864,800 | — | — |
| 2015-08-28 | $42.26 | $59.81 | 1,036,300 | — | — |
| 2015-08-27 | $41.95 | $59.37 | 974,500 | — | — |
| 2015-08-26 | $40.64 | $57.52 | 1,534,500 | — | — |
| 2015-08-25 | $38.63 | $54.67 | 1,597,000 | — | — |
| 2015-08-24 | $38.86 | $55.00 | 1,534,900 | — | — |
| 2015-08-21 | $40.40 | $57.18 | 1,533,700 | — | — |
| 2015-08-20 | $41.62 | $58.91 | 1,124,900 | — | — |
| 2015-08-19 | $42.64 | $60.35 | 1,029,700 | — | — |
| 2015-08-18 | $42.77 | $60.53 | 792,800 | — | — |
| 2015-08-17 | $43.62 | $61.74 | 1,052,500 | — | — |
| 2015-08-14 | $43.01 | $60.87 | 895,100 | — | — |
| 2015-08-13 | $42.67 | $60.39 | 1,091,300 | — | — |
| 2015-08-12 | $43.04 | $60.91 | 1,142,700 | — | — |
| 2015-08-11 | $43.40 | $61.42 | 857,400 | — | — |
| 2015-08-10 | $44.04 | $62.33 | 905,900 | — | — |
| 2015-08-07 | $43.23 | $61.18 | 1,127,300 | — | — |
| 2015-08-06 | $43.38 | $61.40 | 1,648,700 | — | — |
| 2015-08-05 | $43.85 | $62.06 | 2,750,700 | — | — |
| 2015-08-04 | $41.38 | $58.57 | 1,289,500 | — | — |
| 2015-08-03 | $41.39 | $58.58 | 1,075,600 | — | — |
| 2015-07-31 | $41.73 | $59.06 | 743,300 | — | — |
| 2015-07-30 | $41.64 | $58.93 | 718,500 | — | — |
| 2015-07-29 | $41.56 | $58.82 | 885,400 | — | — |
| 2015-07-28 | $40.72 | $57.63 | 1,217,000 | — | — |
| 2015-07-27 | $39.52 | $55.93 | 677,500 | — | — |
| 2015-07-24 | $39.60 | $56.05 | 664,000 | — | — |
| 2015-07-23 | $40.32 | $57.07 | 917,000 | — | — |
| 2015-07-22 | $39.74 | $56.24 | 1,589,500 | — | — |
| 2015-07-21 | $40.17 | $56.85 | 893,700 | — | — |
| 2015-07-20 | $40.47 | $57.28 | 708,200 | — | — |
| 2015-07-17 | $40.53 | $57.36 | 892,300 | — | — |
| 2015-07-16 | $40.63 | $57.50 | 654,000 | — | — |
| 2015-07-15 | $40.53 | $57.36 | 733,900 | — | — |
| 2015-07-14 | $40.75 | $57.67 | 835,000 | — | — |
| 2015-07-13 | $40.55 | $57.39 | 886,800 | — | — |
| 2015-07-10 | $40.49 | $57.31 | 729,000 | — | — |
| 2015-07-09 | $39.94 | $56.53 | 1,076,800 | — | — |
| 2015-07-08 | $40.43 | $57.22 | 1,183,200 | — | — |
| 2015-07-07 | $41.39 | $58.58 | 1,267,000 | — | — |
| 2015-07-06 | $41.02 | $58.06 | 850,400 | — | — |
| 2015-07-02 | $41.63 | $58.92 | 1,058,400 | — | — |
| 2015-07-01 | $41.18 | $58.28 | 689,800 | — | — |
| 2015-06-30 | $41.11 | $58.18 | 1,130,100 | — | — |
| 2015-06-29 | $41.27 | $58.41 | 1,123,100 | — | — |
| 2015-06-26 | $42.09 | $59.57 | 1,857,600 | — | — |
| 2015-06-25 | $42.56 | $60.24 | 659,000 | — | — |
| 2015-06-24 | $43.00 | $60.86 | 838,900 | — | — |
| 2015-06-23 | $43.48 | $61.54 | 718,600 | — | — |
| 2015-06-22 | $43.45 | $61.50 | 811,100 | — | — |
| 2015-06-19 | $42.98 | $60.83 | 1,041,200 | — | — |
| 2015-06-18 | $43.18 | $61.11 | 756,200 | — | — |
| 2015-06-17 | $42.94 | $60.77 | 603,700 | — | — |
| 2015-06-16 | $43.01 | $60.87 | 681,700 | — | — |
| 2015-06-15 | $42.90 | $60.72 | 712,900 | — | — |
| 2015-06-12 | $43.05 | $60.93 | 522,400 | — | — |
| 2015-06-11 | $43.20 | $61.14 | 752,900 | — | — |
| 2015-06-10 | $42.80 | $60.58 | 1,283,400 | — | — |
| 2015-06-09 | $42.83 | $60.62 | 1,235,100 | — | — |
| 2015-06-08 | $42.76 | $60.52 | 775,900 | — | — |
| 2015-06-05 | $43.19 | $61.13 | 935,900 | — | — |
| 2015-06-04 | $43.52 | $61.59 | 685,300 | — | — |
| 2015-06-03 | $44.26 | $62.64 | 803,900 | — | — |
| 2015-06-02 | $43.81 | $62.00 | 805,400 | — | — |
| 2015-06-01 | $44.07 | $62.37 | 624,900 | — | — |
| 2015-05-29 | $44.01 | $62.29 | 1,118,900 | — | — |
| 2015-05-28 | $44.88 | $63.29 | 474,800 | — | — |
| 2015-05-27 | $44.65 | $62.97 | 771,900 | — | — |
| 2015-05-26 | $44.10 | $62.19 | 1,047,300 | — | — |
| 2015-05-22 | $45.36 | $63.97 | 398,600 | — | — |
| 2015-05-21 | $45.54 | $64.22 | 828,000 | — | — |
| 2015-05-20 | $45.87 | $64.69 | 269,700 | — | — |
| 2015-05-19 | $45.84 | $64.65 | 615,200 | — | — |
| 2015-05-18 | $46.15 | $65.08 | 418,000 | — | — |
| 2015-05-15 | $45.65 | $64.38 | 446,200 | — | — |
| 2015-05-14 | $45.75 | $64.52 | 662,000 | — | — |
| 2015-05-13 | $45.08 | $63.57 | 439,600 | — | — |
| 2015-05-12 | $44.43 | $62.66 | 571,900 | — | — |
| 2015-05-11 | $44.64 | $62.95 | 758,200 | — | — |
| 2015-05-08 | $44.75 | $63.11 | 473,500 | — | — |
| 2015-05-07 | $44.44 | $62.67 | 734,200 | — | — |
| 2015-05-06 | $44.42 | $62.64 | 923,300 | — | — |
| 2015-05-05 | $44.09 | $62.18 | 1,271,900 | — | — |
| 2015-05-04 | $44.20 | $62.33 | 948,300 | — | — |
| 2015-05-01 | $44.02 | $62.08 | 1,352,900 | — | — |
| 2015-04-30 | $42.63 | $60.12 | 1,334,400 | — | — |
| 2015-04-29 | $43.91 | $61.92 | 791,100 | — | — |
| 2015-04-28 | $43.45 | $61.28 | 1,117,200 | — | — |
| 2015-04-27 | $43.61 | $61.50 | 1,194,000 | — | — |
| 2015-04-24 | $43.47 | $61.30 | 1,048,400 | — | — |
| 2015-04-23 | $43.75 | $61.70 | 1,917,100 | — | — |
| 2015-04-22 | $45.49 | $64.15 | 1,180,400 | — | — |
| 2015-04-21 | $45.21 | $63.76 | 987,800 | — | — |
| 2015-04-20 | $44.74 | $63.10 | 913,800 | — | — |
| 2015-04-17 | $43.89 | $61.90 | 644,000 | — | — |
| 2015-04-16 | $44.88 | $63.29 | 757,500 | — | — |
| 2015-04-15 | $44.90 | $63.32 | 952,800 | — | — |
| 2015-04-14 | $44.34 | $62.53 | 712,400 | — | — |
| 2015-04-13 | $44.24 | $62.39 | 787,500 | — | — |
| 2015-04-10 | $45.03 | $63.50 | 741,400 | — | — |
| 2015-04-09 | $44.85 | $63.25 | 800,400 | — | — |
| 2015-04-08 | $44.55 | $62.83 | 772,000 | — | — |
| 2015-04-07 | $43.87 | $61.87 | 577,100 | — | — |
| 2015-04-06 | $44.49 | $62.74 | 857,900 | — | — |
| 2015-04-02 | $43.76 | $61.71 | 676,200 | — | — |
| 2015-04-01 | $43.82 | $61.80 | 655,300 | — | — |
| 2015-03-31 | $44.50 | $62.76 | 1,016,200 | — | — |
| 2015-03-30 | $44.84 | $63.24 | 892,000 | — | — |
| 2015-03-27 | $43.72 | $61.66 | 959,400 | — | — |
| 2015-03-26 | $43.47 | $61.30 | 1,428,400 | — | — |
| 2015-03-25 | $44.50 | $62.76 | 792,700 | — | — |
| 2015-03-24 | $46.54 | $65.63 | 447,900 | — | — |
| 2015-03-23 | $47.12 | $66.45 | 755,900 | — | — |
| 2015-03-20 | $46.75 | $65.93 | 1,218,300 | — | — |
| 2015-03-19 | $45.65 | $64.38 | 339,900 | — | — |
| 2015-03-18 | $45.58 | $64.28 | 694,600 | — | — |
| 2015-03-17 | $45.11 | $63.62 | 911,300 | — | — |
| 2015-03-16 | $45.00 | $63.46 | 591,200 | — | — |
| 2015-03-13 | $44.39 | $62.60 | 645,500 | — | — |
| 2015-03-12 | $44.89 | $63.31 | 629,700 | — | — |
| 2015-03-11 | $44.88 | $63.29 | 472,700 | — | — |
| 2015-03-10 | $44.74 | $63.10 | 795,200 | — | — |
| 2015-03-09 | $46.11 | $65.03 | 735,300 | — | — |
| 2015-03-06 | $45.68 | $64.42 | 545,500 | — | — |
| 2015-03-05 | $46.55 | $65.65 | 706,300 | — | — |
| 2015-03-04 | $46.65 | $65.79 | 627,000 | — | — |
| 2015-03-03 | $46.65 | $65.79 | 1,112,900 | — | — |
| 2015-03-02 | $46.54 | $65.63 | 642,600 | — | — |
| 2015-02-27 | $45.81 | $64.60 | 905,600 | — | — |
| 2015-02-26 | $46.65 | $65.56 | 510,700 | — | — |
| 2015-02-25 | $46.35 | $65.14 | 380,800 | — | — |
| 2015-02-24 | $46.37 | $65.17 | 576,600 | — | — |
| 2015-02-23 | $46.04 | $64.71 | 459,300 | — | — |
| 2015-02-20 | $45.91 | $64.52 | 549,800 | — | — |
| 2015-02-19 | $45.56 | $64.03 | 442,000 | — | — |
| 2015-02-18 | $45.50 | $63.95 | 437,700 | — | — |
| 2015-02-17 | $45.49 | $63.93 | 568,800 | — | — |
| 2015-02-13 | $45.30 | $63.67 | 557,400 | — | — |
| 2015-02-12 | $44.85 | $63.03 | 547,500 | — | — |
| 2015-02-11 | $44.11 | $61.99 | 807,500 | — | — |
| 2015-02-10 | $44.03 | $61.88 | 961,500 | — | — |
| 2015-02-09 | $43.68 | $61.39 | 600,200 | — | — |
| 2015-02-06 | $44.15 | $62.05 | 698,400 | — | — |
| 2015-02-05 | $43.79 | $61.54 | 571,300 | — | — |
| 2015-02-04 | $43.27 | $60.81 | 579,000 | — | — |
| 2015-02-03 | $43.51 | $61.15 | 902,900 | — | — |
| 2015-02-02 | $41.92 | $58.92 | 996,300 | — | — |
| 2015-01-30 | $41.62 | $58.49 | 760,800 | — | — |
| 2015-01-29 | $42.26 | $59.39 | 736,900 | — | — |
| 2015-01-28 | $42.21 | $59.32 | 832,900 | — | — |
| 2015-01-27 | $42.42 | $59.62 | 802,900 | — | — |
| 2015-01-26 | $43.46 | $61.08 | 898,400 | — | — |
| 2015-01-23 | $43.14 | $60.63 | 1,153,900 | — | — |
| 2015-01-22 | $43.22 | $60.74 | 1,601,100 | — | — |
| 2015-01-21 | $42.08 | $59.14 | 823,800 | — | — |
| 2015-01-20 | $41.33 | $58.09 | 655,700 | — | — |
| 2015-01-16 | $41.69 | $58.59 | 610,100 | — | — |
| 2015-01-15 | $40.97 | $57.58 | 616,900 | — | — |
| 2015-01-14 | $41.74 | $58.66 | 677,000 | — | — |
| 2015-01-13 | $41.66 | $58.55 | 671,000 | — | — |
| 2015-01-12 | $41.79 | $58.73 | 708,300 | — | — |
| 2015-01-09 | $42.04 | $59.08 | 556,400 | — | — |
| 2015-01-08 | $42.34 | $59.51 | 598,300 | — | — |
| 2015-01-07 | $41.36 | $58.13 | 562,400 | — | — |
| 2015-01-06 | $41.10 | $57.76 | 1,123,700 | — | — |
| 2015-01-05 | $42.26 | $59.39 | 719,000 | — | — |
| 2015-01-02 | $42.80 | $60.15 | 661,300 | — | — |