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 | $41.22 | $94.14 | 6,392,900 | — | — |
| 2015-12-30 | $41.28 | $94.28 | 2,308,000 | — | — |
| 2015-12-29 | $41.72 | $95.28 | 3,537,600 | — | — |
| 2015-12-28 | $41.14 | $93.96 | 2,813,700 | — | — |
| 2015-12-24 | $41.23 | $94.16 | 2,485,600 | — | — |
| 2015-12-23 | $41.35 | $94.44 | 5,577,000 | — | — |
| 2015-12-22 | $40.99 | $93.61 | 10,428,700 | — | — |
| 2015-12-21 | $40.59 | $92.70 | 3,485,400 | — | — |
| 2015-12-18 | $40.22 | $91.86 | 9,848,900 | — | — |
| 2015-12-17 | $41.26 | $94.23 | 7,513,100 | — | — |
| 2015-12-16 | $42.70 | $97.52 | 10,555,600 | — | — |
| 2015-12-15 | $42.04 | $96.01 | 8,139,800 | — | — |
| 2015-12-14 | $40.39 | $92.24 | 13,548,900 | — | — |
| 2015-12-11 | $40.77 | $93.11 | 11,148,500 | — | — |
| 2015-12-10 | $42.27 | $96.54 | 8,694,000 | — | — |
| 2015-12-09 | $42.40 | $96.83 | 10,943,800 | — | — |
| 2015-12-08 | $43.15 | $98.55 | 8,365,300 | — | — |
| 2015-12-07 | $43.59 | $99.55 | 4,146,200 | — | — |
| 2015-12-04 | $44.06 | $100.63 | 8,236,200 | — | — |
| 2015-12-03 | $42.98 | $98.16 | 5,661,600 | — | — |
| 2015-12-02 | $43.49 | $99.32 | 5,010,600 | — | — |
| 2015-12-01 | $43.91 | $100.28 | 5,710,300 | — | — |
| 2015-11-30 | $43.84 | $100.12 | 6,478,500 | — | — |
| 2015-11-27 | $43.88 | $100.21 | 1,531,000 | — | — |
| 2015-11-25 | $43.93 | $100.33 | 4,428,500 | — | — |
| 2015-11-24 | $43.68 | $99.76 | 5,456,700 | — | — |
| 2015-11-23 | $43.67 | $99.74 | 5,258,400 | — | — |
| 2015-11-20 | $43.74 | $99.90 | 4,505,200 | — | — |
| 2015-11-19 | $43.83 | $100.10 | 4,400,500 | — | — |
| 2015-11-18 | $44.00 | $100.49 | 7,093,800 | — | — |
| 2015-11-17 | $42.91 | $98.00 | 3,969,000 | — | — |
| 2015-11-16 | $42.93 | $98.05 | 5,529,600 | — | — |
| 2015-11-13 | $42.67 | $97.45 | 4,041,300 | — | — |
| 2015-11-12 | $43.18 | $98.62 | 4,334,000 | — | — |
| 2015-11-11 | $43.84 | $100.12 | 5,618,300 | — | — |
| 2015-11-10 | $43.63 | $99.64 | 4,792,800 | — | — |
| 2015-11-09 | $43.67 | $99.74 | 5,187,300 | — | — |
| 2015-11-06 | $44.19 | $100.92 | 6,391,300 | — | — |
| 2015-11-05 | $43.29 | $98.87 | 6,229,900 | — | — |
| 2015-11-04 | $42.59 | $97.27 | 4,036,100 | — | — |
| 2015-11-03 | $42.65 | $97.41 | 6,070,000 | — | — |
| 2015-11-02 | $42.25 | $96.49 | 5,748,600 | — | — |
| 2015-10-30 | $41.65 | $95.12 | 8,758,900 | — | — |
| 2015-10-29 | $42.45 | $96.95 | 5,229,500 | — | — |
| 2015-10-28 | $43.07 | $97.98 | 7,998,100 | — | — |
| 2015-10-27 | $41.71 | $94.88 | 5,692,800 | — | — |
| 2015-10-26 | $41.89 | $95.29 | 5,035,200 | — | — |
| 2015-10-23 | $42.25 | $96.11 | 5,813,700 | — | — |
| 2015-10-22 | $41.65 | $94.75 | 8,893,700 | — | — |
| 2015-10-21 | $40.84 | $92.90 | 8,357,600 | — | — |
| 2015-10-20 | $41.25 | $93.84 | 8,589,700 | — | — |
| 2015-10-19 | $40.17 | $91.38 | 5,222,800 | — | — |
| 2015-10-16 | $40.49 | $92.11 | 5,705,300 | — | — |
| 2015-10-15 | $40.48 | $92.08 | 3,901,700 | — | — |
| 2015-10-14 | $39.26 | $89.31 | 5,390,600 | — | — |
| 2015-10-13 | $39.84 | $90.63 | 4,179,200 | — | — |
| 2015-10-12 | $40.46 | $92.04 | 2,954,100 | — | — |
| 2015-10-09 | $40.45 | $92.02 | 4,191,000 | — | — |
| 2015-10-08 | $40.87 | $92.97 | 4,107,800 | — | — |
| 2015-10-07 | $40.55 | $92.24 | 4,873,900 | — | — |
| 2015-10-06 | $39.96 | $90.90 | 4,264,400 | — | — |
| 2015-10-05 | $40.15 | $91.33 | 5,419,800 | — | — |
| 2015-10-02 | $39.17 | $89.10 | 7,653,900 | — | — |
| 2015-10-01 | $39.36 | $89.54 | 5,591,000 | — | — |
| 2015-09-30 | $39.15 | $89.06 | 6,191,500 | — | — |
| 2015-09-29 | $38.44 | $87.44 | 4,890,000 | — | — |
| 2015-09-28 | $38.20 | $86.90 | 6,946,900 | — | — |
| 2015-09-25 | $39.60 | $90.08 | 7,025,300 | — | — |
| 2015-09-24 | $38.52 | $87.63 | 4,719,200 | — | — |
| 2015-09-23 | $38.82 | $88.31 | 3,731,300 | — | — |
| 2015-09-22 | $38.85 | $88.38 | 5,799,600 | — | — |
| 2015-09-21 | $39.43 | $89.70 | 3,907,100 | — | — |
| 2015-09-18 | $38.86 | $88.40 | 10,558,100 | — | — |
| 2015-09-17 | $39.81 | $90.56 | 7,720,400 | — | — |
| 2015-09-16 | $40.23 | $91.52 | 4,170,900 | — | — |
| 2015-09-15 | $40.06 | $91.13 | 5,256,700 | — | — |
| 2015-09-14 | $39.56 | $89.99 | 4,325,500 | — | — |
| 2015-09-11 | $39.56 | $89.99 | 4,586,600 | — | — |
| 2015-09-10 | $39.33 | $89.47 | 5,702,200 | — | — |
| 2015-09-09 | $38.98 | $88.67 | 5,769,300 | — | — |
| 2015-09-08 | $39.32 | $89.45 | 6,037,400 | — | — |
| 2015-09-04 | $38.49 | $87.56 | 6,382,000 | — | — |
| 2015-09-03 | $39.28 | $89.36 | 8,189,500 | — | — |
| 2015-09-02 | $39.02 | $88.76 | 6,513,200 | — | — |
| 2015-09-01 | $38.34 | $87.22 | 8,365,800 | — | — |
| 2015-08-31 | $39.80 | $90.54 | 6,718,600 | — | — |
| 2015-08-28 | $40.67 | $92.52 | 4,827,000 | — | — |
| 2015-08-27 | $40.80 | $92.81 | 8,066,400 | — | — |
| 2015-08-26 | $39.47 | $89.79 | 9,426,300 | — | — |
| 2015-08-25 | $37.78 | $85.94 | 10,897,400 | — | — |
| 2015-08-24 | $38.64 | $87.90 | 12,295,500 | — | — |
| 2015-08-21 | $41.45 | $94.29 | 9,400,300 | — | — |
| 2015-08-20 | $42.80 | $97.36 | 9,842,400 | — | — |
| 2015-08-19 | $44.18 | $100.50 | 9,364,300 | — | — |
| 2015-08-18 | $44.35 | $100.89 | 7,422,300 | — | — |
| 2015-08-17 | $44.06 | $100.23 | 3,539,100 | — | — |
| 2015-08-14 | $44.07 | $100.25 | 3,613,200 | — | — |
| 2015-08-13 | $43.87 | $99.80 | 3,330,800 | — | — |
| 2015-08-12 | $43.90 | $99.86 | 8,458,100 | — | — |
| 2015-08-11 | $44.67 | $101.62 | 5,775,800 | — | — |
| 2015-08-10 | $45.26 | $102.96 | 5,269,100 | — | — |
| 2015-08-07 | $44.75 | $101.80 | 6,215,200 | — | — |
| 2015-08-06 | $44.28 | $100.73 | 4,410,000 | — | — |
| 2015-08-05 | $44.40 | $101.00 | 6,670,000 | — | — |
| 2015-08-04 | $43.89 | $99.84 | 4,671,500 | — | — |
| 2015-08-03 | $43.40 | $98.73 | 4,589,900 | — | — |
| 2015-07-31 | $43.40 | $98.73 | 4,636,200 | — | — |
| 2015-07-30 | $43.93 | $99.93 | 4,726,500 | — | — |
| 2015-07-29 | $43.78 | $99.21 | 5,555,100 | — | — |
| 2015-07-28 | $43.59 | $98.77 | 5,434,400 | — | — |
| 2015-07-27 | $43.26 | $98.03 | 6,116,000 | — | — |
| 2015-07-24 | $43.72 | $99.07 | 4,928,900 | — | — |
| 2015-07-23 | $44.47 | $100.77 | 4,653,800 | — | — |
| 2015-07-22 | $44.73 | $101.36 | 7,123,500 | — | — |
| 2015-07-21 | $44.15 | $100.04 | 9,810,600 | — | — |
| 2015-07-20 | $42.98 | $97.39 | 5,732,600 | — | — |
| 2015-07-17 | $42.82 | $97.03 | 3,223,300 | — | — |
| 2015-07-16 | $43.07 | $97.60 | 3,206,300 | — | — |
| 2015-07-15 | $42.67 | $96.69 | 3,187,600 | — | — |
| 2015-07-14 | $42.53 | $96.37 | 3,454,100 | — | — |
| 2015-07-13 | $42.38 | $96.03 | 7,204,700 | — | — |
| 2015-07-10 | $41.71 | $94.51 | 4,771,100 | — | — |
| 2015-07-09 | $40.99 | $92.88 | 5,244,600 | — | — |
| 2015-07-08 | $40.54 | $91.86 | 4,696,200 | — | — |
| 2015-07-07 | $41.54 | $94.13 | 4,661,100 | — | — |
| 2015-07-06 | $41.55 | $94.15 | 5,207,600 | — | — |
| 2015-07-02 | $41.79 | $94.70 | 4,580,100 | — | — |
| 2015-07-01 | $42.18 | $95.58 | 5,146,700 | — | — |
| 2015-06-30 | $41.97 | $95.10 | 6,406,200 | — | — |
| 2015-06-29 | $41.79 | $94.70 | 5,083,700 | — | — |
| 2015-06-26 | $42.98 | $97.39 | 6,485,300 | — | — |
| 2015-06-25 | $42.85 | $97.10 | 3,055,100 | — | — |
| 2015-06-24 | $43.29 | $98.09 | 3,788,200 | — | — |
| 2015-06-23 | $43.66 | $98.93 | 4,676,600 | — | — |
| 2015-06-22 | $43.47 | $98.50 | 4,721,700 | — | — |
| 2015-06-19 | $43.12 | $97.71 | 9,539,500 | — | — |
| 2015-06-18 | $43.27 | $98.05 | 8,737,100 | — | — |
| 2015-06-17 | $43.15 | $97.78 | 6,824,100 | — | — |
| 2015-06-16 | $43.20 | $97.89 | 8,233,800 | — | — |
| 2015-06-15 | $43.29 | $98.09 | 7,393,200 | — | — |
| 2015-06-12 | $43.68 | $98.98 | 5,853,700 | — | — |
| 2015-06-11 | $43.88 | $99.43 | 5,825,900 | — | — |
| 2015-06-10 | $43.74 | $99.11 | 9,921,800 | — | — |
| 2015-06-09 | $43.40 | $98.34 | 3,552,700 | — | — |
| 2015-06-08 | $43.34 | $98.21 | 5,810,300 | — | — |
| 2015-06-05 | $43.36 | $98.25 | 7,996,300 | — | — |
| 2015-06-04 | $42.96 | $97.35 | 8,572,500 | — | — |
| 2015-06-03 | $43.41 | $98.37 | 5,037,400 | — | — |
| 2015-06-02 | $42.90 | $97.21 | 7,886,600 | — | — |
| 2015-06-01 | $42.92 | $97.26 | 12,563,600 | — | — |
| 2015-05-29 | $43.36 | $98.25 | 7,481,500 | — | — |
| 2015-05-28 | $43.95 | $99.59 | 5,545,200 | — | — |
| 2015-05-27 | $43.88 | $99.43 | 6,021,100 | — | — |
| 2015-05-26 | $43.46 | $98.48 | 6,258,300 | — | — |
| 2015-05-22 | $43.47 | $98.50 | 2,995,500 | — | — |
| 2015-05-21 | $43.64 | $98.89 | 4,208,900 | — | — |
| 2015-05-20 | $43.62 | $98.84 | 4,134,800 | — | — |
| 2015-05-19 | $43.54 | $98.66 | 7,493,400 | — | — |
| 2015-05-18 | $43.47 | $98.50 | 6,825,400 | — | — |
| 2015-05-15 | $43.09 | $97.64 | 5,656,200 | — | — |
| 2015-05-14 | $43.37 | $98.28 | 4,573,800 | — | — |
| 2015-05-13 | $43.27 | $98.05 | 4,396,500 | — | — |
| 2015-05-12 | $43.18 | $97.85 | 3,880,100 | — | — |
| 2015-05-11 | $43.25 | $98.00 | 6,139,100 | — | — |
| 2015-05-08 | $43.41 | $98.37 | 6,755,900 | — | — |
| 2015-05-07 | $43.31 | $98.14 | 6,132,900 | — | — |
| 2015-05-06 | $42.94 | $97.30 | 5,211,900 | — | — |
| 2015-05-05 | $42.90 | $97.21 | 7,238,800 | — | — |
| 2015-05-04 | $43.28 | $98.07 | 3,982,400 | — | — |
| 2015-05-01 | $42.74 | $96.85 | 6,102,300 | — | — |
| 2015-04-30 | $42.34 | $95.94 | 4,647,900 | — | — |
| 2015-04-29 | $42.86 | $96.74 | 6,322,500 | — | — |
| 2015-04-28 | $42.76 | $96.51 | 6,100,300 | — | — |
| 2015-04-27 | $41.97 | $94.73 | 6,406,600 | — | — |
| 2015-04-24 | $42.07 | $94.95 | 5,176,700 | — | — |
| 2015-04-23 | $42.58 | $96.10 | 5,304,000 | — | — |
| 2015-04-22 | $42.43 | $95.76 | 9,543,600 | — | — |
| 2015-04-21 | $41.04 | $92.63 | 3,839,800 | — | — |
| 2015-04-20 | $40.78 | $92.04 | 3,497,500 | — | — |
| 2015-04-17 | $40.50 | $91.41 | 5,111,800 | — | — |
| 2015-04-16 | $41.06 | $92.67 | 2,979,900 | — | — |
| 2015-04-15 | $41.13 | $92.83 | 3,498,300 | — | — |
| 2015-04-14 | $41.06 | $92.67 | 4,653,600 | — | — |
| 2015-04-13 | $40.95 | $92.42 | 3,662,200 | — | — |
| 2015-04-10 | $40.86 | $92.22 | 2,086,200 | — | — |
| 2015-04-09 | $40.84 | $92.18 | 2,905,500 | — | — |
| 2015-04-08 | $40.69 | $91.84 | 3,315,600 | — | — |
| 2015-04-07 | $40.57 | $91.57 | 4,396,100 | — | — |
| 2015-04-06 | $40.49 | $91.39 | 3,883,000 | — | — |
| 2015-04-02 | $40.55 | $91.52 | 3,555,000 | — | — |
| 2015-04-01 | $40.21 | $90.75 | 4,686,600 | — | — |
| 2015-03-31 | $40.24 | $90.82 | 3,650,600 | — | — |
| 2015-03-30 | $40.29 | $90.93 | 3,702,900 | — | — |
| 2015-03-27 | $39.75 | $89.72 | 4,789,100 | — | — |
| 2015-03-26 | $39.81 | $89.85 | 5,289,500 | — | — |
| 2015-03-25 | $39.52 | $89.20 | 4,893,700 | — | — |
| 2015-03-24 | $40.10 | $90.51 | 4,429,800 | — | — |
| 2015-03-23 | $40.42 | $91.23 | 4,384,500 | — | — |
| 2015-03-20 | $40.57 | $91.57 | 9,665,100 | — | — |
| 2015-03-19 | $40.30 | $90.96 | 6,760,700 | — | — |
| 2015-03-18 | $40.83 | $92.15 | 7,121,500 | — | — |
| 2015-03-17 | $41.14 | $92.85 | 4,604,100 | — | — |
| 2015-03-16 | $41.05 | $92.65 | 5,253,100 | — | — |
| 2015-03-13 | $40.94 | $92.40 | 11,655,400 | — | — |
| 2015-03-12 | $40.44 | $91.27 | 7,296,000 | — | — |
| 2015-03-11 | $39.42 | $88.97 | 8,878,600 | — | — |
| 2015-03-10 | $39.19 | $88.45 | 10,109,700 | — | — |
| 2015-03-09 | $39.79 | $89.81 | 7,136,500 | — | — |
| 2015-03-06 | $39.28 | $88.66 | 9,012,400 | — | — |
| 2015-03-05 | $39.19 | $88.45 | 4,391,300 | — | — |
| 2015-03-04 | $39.44 | $89.02 | 4,402,800 | — | — |
| 2015-03-03 | $39.65 | $89.49 | 6,037,500 | — | — |
| 2015-03-02 | $39.65 | $89.49 | 5,177,300 | — | — |
| 2015-02-27 | $39.14 | $88.34 | 5,030,100 | — | — |
| 2015-02-26 | $39.44 | $89.02 | 5,559,100 | — | — |
| 2015-02-25 | $39.86 | $89.96 | 9,407,600 | — | — |
| 2015-02-24 | $39.78 | $89.78 | 6,635,100 | — | — |
| 2015-02-23 | $39.17 | $88.41 | 3,584,600 | — | — |
| 2015-02-20 | $39.44 | $89.02 | 4,245,500 | — | — |
| 2015-02-19 | $39.12 | $88.29 | 3,484,900 | — | — |
| 2015-02-18 | $38.99 | $88.00 | 4,898,300 | — | — |
| 2015-02-17 | $39.46 | $89.06 | 4,684,300 | — | — |
| 2015-02-13 | $39.20 | $88.47 | 5,453,200 | — | — |
| 2015-02-12 | $39.41 | $88.95 | 7,692,400 | — | — |
| 2015-02-11 | $39.13 | $88.32 | 3,853,400 | — | — |
| 2015-02-10 | $39.08 | $88.20 | 6,726,200 | — | — |
| 2015-02-09 | $38.48 | $86.85 | 6,367,800 | — | — |
| 2015-02-06 | $38.47 | $86.83 | 6,802,900 | — | — |
| 2015-02-05 | $37.73 | $85.16 | 4,753,400 | — | — |
| 2015-02-04 | $37.17 | $83.89 | 5,828,000 | — | — |
| 2015-02-03 | $37.40 | $84.41 | 8,944,700 | — | — |
| 2015-02-02 | $36.67 | $82.76 | 8,255,800 | — | — |
| 2015-01-30 | $36.00 | $81.25 | 10,535,000 | — | — |
| 2015-01-29 | $36.44 | $81.86 | 7,654,100 | — | — |
| 2015-01-28 | $35.66 | $80.11 | 10,502,900 | — | — |
| 2015-01-27 | $36.74 | $82.54 | 5,487,300 | — | — |
| 2015-01-26 | $37.42 | $84.06 | 8,192,400 | — | — |
| 2015-01-23 | $36.90 | $82.89 | 7,033,000 | — | — |
| 2015-01-22 | $38.72 | $86.98 | 6,640,300 | — | — |
| 2015-01-21 | $37.55 | $84.36 | 5,584,300 | — | — |
| 2015-01-20 | $37.24 | $83.66 | 4,903,800 | — | — |
| 2015-01-16 | $37.46 | $84.15 | 6,479,900 | — | — |
| 2015-01-15 | $37.25 | $83.68 | 5,076,500 | — | — |
| 2015-01-14 | $37.43 | $84.09 | 6,390,700 | — | — |
| 2015-01-13 | $38.40 | $86.26 | 4,868,000 | — | — |
| 2015-01-12 | $38.47 | $86.42 | 2,584,400 | — | — |
| 2015-01-09 | $39.03 | $87.68 | 3,295,700 | — | — |
| 2015-01-08 | $39.61 | $88.98 | 4,795,300 | — | — |
| 2015-01-07 | $39.07 | $87.77 | 7,113,900 | — | — |
| 2015-01-06 | $38.28 | $86.00 | 7,633,100 | — | — |
| 2015-01-05 | $39.42 | $88.56 | 4,241,900 | — | — |
| 2015-01-02 | $40.46 | $90.89 | 3,891,100 | — | — |