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
- 1973-02-22 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 | $46.43 | $174.93 | 363,900 | — | — |
| 2015-12-30 | $47.01 | $177.11 | 481,300 | — | — |
| 2015-12-29 | $46.74 | $176.09 | 456,600 | — | — |
| 2015-12-28 | $46.12 | $173.76 | 482,800 | — | — |
| 2015-12-24 | $45.81 | $172.59 | 270,900 | — | — |
| 2015-12-23 | $46.01 | $173.34 | 594,400 | — | — |
| 2015-12-22 | $44.72 | $168.48 | 487,800 | — | — |
| 2015-12-21 | $43.96 | $165.62 | 650,900 | — | — |
| 2015-12-18 | $43.13 | $162.49 | 1,653,200 | — | — |
| 2015-12-17 | $43.43 | $163.62 | 612,000 | — | — |
| 2015-12-16 | $43.15 | $162.57 | 445,100 | — | — |
| 2015-12-15 | $41.69 | $157.07 | 410,700 | — | — |
| 2015-12-14 | $41.43 | $156.09 | 463,900 | — | — |
| 2015-12-11 | $41.42 | $156.05 | 456,500 | — | — |
| 2015-12-10 | $41.51 | $156.39 | 660,400 | — | — |
| 2015-12-09 | $42.62 | $160.57 | 891,500 | — | — |
| 2015-12-08 | $42.50 | $160.12 | 707,100 | — | — |
| 2015-12-07 | $41.55 | $156.54 | 677,700 | — | — |
| 2015-12-04 | $41.70 | $157.11 | 494,200 | — | — |
| 2015-12-03 | $41.08 | $154.77 | 488,800 | — | — |
| 2015-12-02 | $42.33 | $159.48 | 887,500 | — | — |
| 2015-12-01 | $43.09 | $162.34 | 547,200 | — | — |
| 2015-11-30 | $42.92 | $161.70 | 712,100 | — | — |
| 2015-11-27 | $42.75 | $161.06 | 345,200 | — | — |
| 2015-11-25 | $42.68 | $160.80 | 521,100 | — | — |
| 2015-11-24 | $43.05 | $162.19 | 839,800 | — | — |
| 2015-11-23 | $42.77 | $161.14 | 882,800 | — | — |
| 2015-11-20 | $42.31 | $159.40 | 1,197,500 | — | — |
| 2015-11-19 | $41.54 | $156.50 | 2,508,400 | — | — |
| 2015-11-18 | $40.48 | $152.51 | 6,544,800 | — | — |
| 2015-11-17 | $40.25 | $151.64 | 3,118,000 | — | — |
| 2015-11-16 | $44.69 | $168.37 | 114,900 | — | — |
| 2015-11-13 | $44.00 | $165.77 | 147,500 | — | — |
| 2015-11-12 | $44.66 | $166.73 | 204,500 | — | — |
| 2015-11-11 | $45.62 | $170.32 | 163,000 | — | — |
| 2015-11-10 | $45.33 | $169.23 | 212,000 | — | — |
| 2015-11-09 | $44.45 | $165.95 | 186,200 | — | — |
| 2015-11-06 | $44.48 | $166.06 | 237,100 | — | — |
| 2015-11-05 | $46.23 | $172.59 | 216,700 | — | — |
| 2015-11-04 | $45.66 | $170.47 | 273,300 | — | — |
| 2015-11-03 | $46.38 | $173.15 | 330,800 | — | — |
| 2015-11-02 | $46.28 | $172.78 | 300,200 | — | — |
| 2015-10-30 | $45.78 | $170.91 | 804,300 | — | — |
| 2015-10-29 | $45.48 | $169.79 | 214,400 | — | — |
| 2015-10-28 | $45.78 | $170.91 | 312,500 | — | — |
| 2015-10-27 | $45.41 | $169.53 | 290,500 | — | — |
| 2015-10-26 | $45.65 | $170.43 | 289,400 | — | — |
| 2015-10-23 | $44.89 | $167.59 | 215,900 | — | — |
| 2015-10-22 | $45.83 | $171.10 | 175,700 | — | — |
| 2015-10-21 | $45.32 | $169.20 | 108,800 | — | — |
| 2015-10-20 | $45.78 | $170.91 | 172,700 | — | — |
| 2015-10-19 | $45.77 | $170.88 | 189,200 | — | — |
| 2015-10-16 | $45.72 | $170.69 | 196,000 | — | — |
| 2015-10-15 | $45.34 | $169.27 | 264,600 | — | — |
| 2015-10-14 | $44.47 | $166.02 | 138,600 | — | — |
| 2015-10-13 | $44.22 | $165.09 | 179,000 | — | — |
| 2015-10-12 | $43.88 | $163.82 | 168,100 | — | — |
| 2015-10-09 | $43.33 | $161.77 | 229,200 | — | — |
| 2015-10-08 | $43.87 | $163.78 | 248,800 | — | — |
| 2015-10-07 | $42.59 | $159.00 | 371,200 | — | — |
| 2015-10-06 | $42.59 | $159.00 | 385,500 | — | — |
| 2015-10-05 | $42.98 | $160.46 | 276,600 | — | — |
| 2015-10-02 | $42.08 | $157.10 | 293,400 | — | — |
| 2015-10-01 | $41.71 | $155.72 | 425,500 | — | — |
| 2015-09-30 | $41.34 | $154.34 | 385,600 | — | — |
| 2015-09-29 | $40.39 | $150.79 | 340,400 | — | — |
| 2015-09-28 | $39.85 | $148.77 | 226,700 | — | — |
| 2015-09-25 | $39.58 | $147.77 | 386,900 | — | — |
| 2015-09-24 | $39.09 | $145.94 | 286,900 | — | — |
| 2015-09-23 | $37.98 | $141.79 | 230,500 | — | — |
| 2015-09-22 | $38.16 | $142.47 | 158,300 | — | — |
| 2015-09-21 | $38.36 | $143.21 | 209,400 | — | — |
| 2015-09-18 | $38.15 | $142.43 | 459,700 | — | — |
| 2015-09-17 | $38.88 | $145.15 | 213,000 | — | — |
| 2015-09-16 | $38.32 | $143.06 | 202,800 | — | — |
| 2015-09-15 | $37.86 | $141.35 | 186,200 | — | — |
| 2015-09-14 | $37.59 | $140.34 | 230,900 | — | — |
| 2015-09-11 | $37.29 | $139.22 | 258,200 | — | — |
| 2015-09-10 | $37.47 | $139.89 | 172,400 | — | — |
| 2015-09-09 | $38.12 | $142.32 | 187,800 | — | — |
| 2015-09-08 | $38.76 | $144.71 | 237,200 | — | — |
| 2015-09-04 | $37.75 | $140.93 | 202,900 | — | — |
| 2015-09-03 | $38.50 | $143.73 | 218,200 | — | — |
| 2015-09-02 | $38.27 | $142.88 | 293,400 | — | — |
| 2015-09-01 | $38.33 | $143.10 | 326,500 | — | — |
| 2015-08-31 | $39.78 | $148.51 | 251,800 | — | — |
| 2015-08-28 | $40.11 | $149.75 | 253,800 | — | — |
| 2015-08-27 | $39.80 | $148.59 | 197,100 | — | — |
| 2015-08-26 | $39.38 | $147.02 | 423,200 | — | — |
| 2015-08-25 | $38.57 | $144.00 | 280,500 | — | — |
| 2015-08-24 | $39.90 | $148.96 | 411,700 | — | — |
| 2015-08-21 | $42.35 | $158.11 | 406,700 | — | — |
| 2015-08-20 | $42.48 | $158.59 | 323,600 | — | — |
| 2015-08-19 | $42.46 | $158.52 | 283,400 | — | — |
| 2015-08-18 | $42.10 | $157.18 | 234,700 | — | — |
| 2015-08-17 | $42.44 | $158.44 | 292,500 | — | — |
| 2015-08-14 | $42.19 | $157.51 | 292,300 | — | — |
| 2015-08-13 | $42.28 | $156.34 | 392,300 | — | — |
| 2015-08-12 | $42.64 | $157.67 | 432,400 | — | — |
| 2015-08-11 | $41.71 | $154.23 | 259,800 | — | — |
| 2015-08-10 | $41.67 | $154.08 | 325,800 | — | — |
| 2015-08-07 | $41.80 | $154.56 | 252,900 | — | — |
| 2015-08-06 | $41.90 | $154.93 | 399,200 | — | — |
| 2015-08-05 | $41.11 | $152.01 | 308,100 | — | — |
| 2015-08-04 | $40.07 | $148.16 | 285,600 | — | — |
| 2015-08-03 | $41.30 | $152.71 | 270,000 | — | — |
| 2015-07-31 | $41.66 | $154.04 | 550,300 | — | — |
| 2015-07-30 | $40.92 | $151.31 | 248,800 | — | — |
| 2015-07-29 | $40.98 | $151.53 | 194,900 | — | — |
| 2015-07-28 | $41.08 | $151.90 | 248,500 | — | — |
| 2015-07-27 | $40.92 | $151.31 | 282,500 | — | — |
| 2015-07-24 | $40.19 | $148.61 | 243,800 | — | — |
| 2015-07-23 | $40.30 | $149.01 | 252,700 | — | — |
| 2015-07-22 | $40.87 | $151.12 | 292,300 | — | — |
| 2015-07-21 | $40.74 | $150.64 | 353,900 | — | — |
| 2015-07-20 | $41.80 | $154.56 | 356,300 | — | — |
| 2015-07-17 | $43.36 | $160.33 | 606,300 | — | — |
| 2015-07-16 | $44.24 | $163.58 | 598,000 | — | — |
| 2015-07-15 | $44.27 | $163.69 | 399,900 | — | — |
| 2015-07-14 | $45.18 | $167.06 | 453,100 | — | — |
| 2015-07-13 | $45.70 | $168.98 | 552,500 | — | — |
| 2015-07-10 | $46.84 | $173.20 | 241,600 | — | — |
| 2015-07-09 | $46.18 | $170.76 | 377,200 | — | — |
| 2015-07-08 | $46.19 | $170.79 | 266,000 | — | — |
| 2015-07-07 | $46.19 | $170.79 | 224,100 | — | — |
| 2015-07-06 | $45.36 | $167.72 | 440,500 | — | — |
| 2015-07-02 | $45.01 | $166.43 | 311,300 | — | — |
| 2015-07-01 | $43.54 | $160.99 | 276,500 | — | — |
| 2015-06-30 | $43.65 | $161.40 | 256,000 | — | — |
| 2015-06-29 | $43.91 | $162.36 | 185,900 | — | — |
| 2015-06-26 | $44.65 | $165.10 | 379,700 | — | — |
| 2015-06-25 | $43.81 | $161.99 | 125,300 | — | — |
| 2015-06-24 | $44.22 | $163.51 | 156,800 | — | — |
| 2015-06-23 | $44.73 | $165.39 | 123,000 | — | — |
| 2015-06-22 | $45.10 | $166.76 | 107,100 | — | — |
| 2015-06-19 | $45.29 | $167.46 | 276,700 | — | — |
| 2015-06-18 | $45.37 | $167.76 | 189,700 | — | — |
| 2015-06-17 | $44.69 | $165.25 | 108,600 | — | — |
| 2015-06-16 | $44.54 | $164.69 | 135,700 | — | — |
| 2015-06-15 | $44.07 | $162.95 | 122,900 | — | — |
| 2015-06-12 | $44.76 | $165.51 | 117,300 | — | — |
| 2015-06-11 | $45.44 | $168.02 | 203,400 | — | — |
| 2015-06-10 | $44.85 | $165.84 | 227,200 | — | — |
| 2015-06-09 | $44.25 | $163.62 | 167,800 | — | — |
| 2015-06-08 | $44.81 | $165.69 | 264,500 | — | — |
| 2015-06-05 | $45.11 | $166.80 | 348,000 | — | — |
| 2015-06-04 | $46.03 | $170.20 | 188,300 | — | — |
| 2015-06-03 | $46.93 | $173.53 | 169,000 | — | — |
| 2015-06-02 | $47.42 | $175.34 | 196,900 | — | — |
| 2015-06-01 | $48.00 | $177.49 | 193,800 | — | — |
| 2015-05-29 | $47.78 | $176.67 | 163,000 | — | — |
| 2015-05-28 | $48.34 | $178.74 | 440,100 | — | — |
| 2015-05-27 | $48.06 | $177.71 | 294,600 | — | — |
| 2015-05-26 | $47.26 | $174.75 | 227,200 | — | — |
| 2015-05-22 | $47.77 | $176.63 | 107,600 | — | — |
| 2015-05-21 | $48.01 | $177.52 | 141,700 | — | — |
| 2015-05-20 | $47.52 | $175.71 | 199,200 | — | — |
| 2015-05-19 | $47.44 | $175.41 | 267,400 | — | — |
| 2015-05-18 | $47.99 | $177.45 | 132,700 | — | — |
| 2015-05-15 | $47.69 | $176.34 | 144,600 | — | — |
| 2015-05-14 | $47.01 | $173.82 | 188,600 | — | — |
| 2015-05-13 | $47.25 | $173.21 | 237,800 | — | — |
| 2015-05-12 | $47.37 | $173.65 | 155,100 | — | — |
| 2015-05-11 | $47.76 | $175.08 | 190,700 | — | — |
| 2015-05-08 | $48.06 | $176.18 | 206,000 | — | — |
| 2015-05-07 | $47.81 | $175.27 | 295,300 | — | — |
| 2015-05-06 | $48.46 | $177.65 | 235,000 | — | — |
| 2015-05-05 | $48.94 | $179.41 | 299,200 | — | — |
| 2015-05-04 | $49.65 | $182.01 | 173,600 | — | — |
| 2015-05-01 | $49.17 | $180.25 | 186,500 | — | — |
| 2015-04-30 | $49.29 | $180.69 | 266,100 | — | — |
| 2015-04-29 | $50.62 | $185.57 | 135,000 | — | — |
| 2015-04-28 | $51.02 | $187.04 | 180,000 | — | — |
| 2015-04-27 | $50.05 | $183.48 | 194,100 | — | — |
| 2015-04-24 | $51.09 | $187.29 | 100,600 | — | — |
| 2015-04-23 | $50.67 | $185.75 | 113,000 | — | — |
| 2015-04-22 | $50.33 | $184.51 | 128,600 | — | — |
| 2015-04-21 | $50.66 | $185.72 | 103,900 | — | — |
| 2015-04-20 | $51.26 | $187.91 | 133,100 | — | — |
| 2015-04-17 | $50.14 | $183.81 | 170,100 | — | — |
| 2015-04-16 | $50.94 | $186.74 | 135,900 | — | — |
| 2015-04-15 | $51.46 | $188.65 | 114,700 | — | — |
| 2015-04-14 | $51.07 | $187.22 | 124,600 | — | — |
| 2015-04-13 | $50.75 | $186.05 | 107,600 | — | — |
| 2015-04-10 | $51.45 | $188.61 | 106,600 | — | — |
| 2015-04-09 | $50.84 | $186.38 | 164,100 | — | — |
| 2015-04-08 | $51.73 | $189.64 | 133,100 | — | — |
| 2015-04-07 | $51.66 | $189.38 | 169,600 | — | — |
| 2015-04-06 | $52.70 | $193.19 | 226,400 | — | — |
| 2015-04-02 | $51.71 | $189.56 | 191,700 | — | — |
| 2015-04-01 | $50.94 | $186.74 | 147,200 | — | — |
| 2015-03-31 | $50.44 | $184.91 | 248,400 | — | — |
| 2015-03-30 | $50.63 | $185.61 | 127,600 | — | — |
| 2015-03-27 | $50.05 | $183.48 | 125,600 | — | — |
| 2015-03-26 | $50.04 | $183.44 | 135,700 | — | — |
| 2015-03-25 | $50.78 | $186.16 | 140,300 | — | — |
| 2015-03-24 | $51.35 | $188.24 | 165,200 | — | — |
| 2015-03-23 | $51.90 | $190.26 | 172,300 | — | — |
| 2015-03-20 | $51.88 | $190.19 | 759,200 | — | — |
| 2015-03-19 | $50.57 | $185.39 | 235,000 | — | — |
| 2015-03-18 | $51.56 | $189.01 | 205,900 | — | — |
| 2015-03-17 | $49.76 | $182.42 | 280,300 | — | — |
| 2015-03-16 | $49.16 | $180.22 | 231,800 | — | — |
| 2015-03-13 | $48.45 | $177.61 | 306,500 | — | — |
| 2015-03-12 | $49.74 | $182.34 | 323,800 | — | — |
| 2015-03-11 | $48.16 | $176.55 | 278,100 | — | — |
| 2015-03-10 | $48.22 | $176.77 | 201,800 | — | — |
| 2015-03-09 | $48.46 | $177.65 | 162,000 | — | — |
| 2015-03-06 | $48.68 | $178.46 | 259,300 | — | — |
| 2015-03-05 | $50.20 | $184.03 | 120,800 | — | — |
| 2015-03-04 | $50.01 | $183.33 | 307,700 | — | — |
| 2015-03-03 | $49.75 | $182.38 | 210,500 | — | — |
| 2015-03-02 | $49.51 | $181.50 | 251,400 | — | — |
| 2015-02-27 | $50.83 | $186.34 | 230,000 | — | — |
| 2015-02-26 | $50.68 | $185.79 | 255,800 | — | — |
| 2015-02-25 | $50.31 | $184.43 | 380,400 | — | — |
| 2015-02-24 | $50.37 | $184.65 | 261,400 | — | — |
| 2015-02-23 | $49.78 | $182.49 | 127,100 | — | — |
| 2015-02-20 | $49.71 | $182.23 | 190,200 | — | — |
| 2015-02-19 | $49.76 | $182.42 | 112,700 | — | — |
| 2015-02-18 | $50.05 | $183.48 | 257,200 | — | — |
| 2015-02-17 | $48.53 | $177.91 | 248,900 | — | — |
| 2015-02-13 | $49.01 | $179.67 | 200,100 | — | — |
| 2015-02-12 | $49.45 | $181.28 | 223,600 | — | — |
| 2015-02-11 | $49.34 | $180.88 | 284,900 | — | — |
| 2015-02-10 | $50.65 | $184.19 | 348,400 | — | — |
| 2015-02-09 | $49.73 | $180.85 | 305,900 | — | — |
| 2015-02-06 | $50.21 | $182.59 | 439,600 | — | — |
| 2015-02-05 | $51.12 | $185.90 | 224,200 | — | — |
| 2015-02-04 | $50.46 | $183.50 | 185,200 | — | — |
| 2015-02-03 | $51.59 | $187.61 | 570,700 | — | — |
| 2015-02-02 | $50.40 | $183.28 | 275,800 | — | — |
| 2015-01-30 | $50.16 | $182.41 | 251,200 | — | — |
| 2015-01-29 | $51.84 | $188.52 | 283,100 | — | — |
| 2015-01-28 | $50.65 | $184.19 | 255,800 | — | — |
| 2015-01-27 | $51.27 | $186.45 | 144,400 | — | — |
| 2015-01-26 | $51.54 | $187.43 | 204,900 | — | — |
| 2015-01-23 | $50.94 | $185.25 | 202,900 | — | — |
| 2015-01-22 | $51.19 | $186.16 | 232,900 | — | — |
| 2015-01-21 | $51.74 | $188.16 | 102,100 | — | — |
| 2015-01-20 | $51.40 | $186.92 | 146,200 | — | — |
| 2015-01-16 | $51.79 | $188.34 | 139,800 | — | — |
| 2015-01-15 | $51.12 | $185.90 | 143,000 | — | — |
| 2015-01-14 | $51.30 | $186.56 | 184,300 | — | — |
| 2015-01-13 | $50.67 | $184.27 | 262,900 | — | — |
| 2015-01-12 | $49.79 | $181.07 | 261,000 | — | — |
| 2015-01-09 | $49.95 | $181.65 | 222,700 | — | — |
| 2015-01-08 | $51.76 | $188.23 | 227,500 | — | — |
| 2015-01-07 | $51.32 | $186.63 | 258,000 | — | — |
| 2015-01-06 | $51.06 | $185.69 | 251,000 | — | — |
| 2015-01-05 | $52.07 | $189.36 | 234,100 | — | — |
| 2015-01-02 | $53.12 | $193.18 | 133,700 | — | — |