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
- 1973-02-21 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 | $35.15 | $43.18 | 130,900 | — | — |
| 2015-12-30 | $35.59 | $43.72 | 198,900 | — | — |
| 2015-12-29 | $35.74 | $43.91 | 133,600 | — | — |
| 2015-12-28 | $35.64 | $43.78 | 80,500 | — | — |
| 2015-12-24 | $35.31 | $43.38 | 137,300 | — | — |
| 2015-12-23 | $35.17 | $43.21 | 144,400 | — | — |
| 2015-12-22 | $35.08 | $43.10 | 112,500 | — | — |
| 2015-12-21 | $34.73 | $42.67 | 74,600 | — | — |
| 2015-12-18 | $34.41 | $42.27 | 252,500 | — | — |
| 2015-12-17 | $34.68 | $42.61 | 145,000 | — | — |
| 2015-12-16 | $35.18 | $43.22 | 112,000 | — | — |
| 2015-12-15 | $35.07 | $43.08 | 109,300 | — | — |
| 2015-12-14 | $34.74 | $42.68 | 78,300 | — | — |
| 2015-12-11 | $34.77 | $42.72 | 79,400 | — | — |
| 2015-12-10 | $35.39 | $43.48 | 250,400 | — | — |
| 2015-12-09 | $35.80 | $43.98 | 92,000 | — | — |
| 2015-12-08 | $36.53 | $44.88 | 111,700 | — | — |
| 2015-12-07 | $36.61 | $44.98 | 83,300 | — | — |
| 2015-12-04 | $36.60 | $44.96 | 149,000 | — | — |
| 2015-12-03 | $36.18 | $44.45 | 89,300 | — | — |
| 2015-12-02 | $36.70 | $45.09 | 105,000 | — | — |
| 2015-12-01 | $36.85 | $45.27 | 150,600 | — | — |
| 2015-11-30 | $36.74 | $45.14 | 111,300 | — | — |
| 2015-11-27 | $36.68 | $45.06 | 25,800 | — | — |
| 2015-11-25 | $36.50 | $44.84 | 85,100 | — | — |
| 2015-11-24 | $36.73 | $45.12 | 29,000 | — | — |
| 2015-11-23 | $36.81 | $45.22 | 50,600 | — | — |
| 2015-11-20 | $36.88 | $45.31 | 53,700 | — | — |
| 2015-11-19 | $36.65 | $45.03 | 56,600 | — | — |
| 2015-11-18 | $36.93 | $45.37 | 80,400 | — | — |
| 2015-11-17 | $36.13 | $44.39 | 60,800 | — | — |
| 2015-11-16 | $36.03 | $44.26 | 78,900 | — | — |
| 2015-11-13 | $35.60 | $43.74 | 61,700 | — | — |
| 2015-11-12 | $35.67 | $43.82 | 59,100 | — | — |
| 2015-11-11 | $36.59 | $44.64 | 138,500 | — | — |
| 2015-11-10 | $36.91 | $45.04 | 115,100 | — | — |
| 2015-11-09 | $36.51 | $44.55 | 95,400 | — | — |
| 2015-11-06 | $36.84 | $44.95 | 132,600 | — | — |
| 2015-11-05 | $36.74 | $44.83 | 130,900 | — | — |
| 2015-11-04 | $36.77 | $44.86 | 152,200 | — | — |
| 2015-11-03 | $36.75 | $44.84 | 115,400 | — | — |
| 2015-11-02 | $36.78 | $44.88 | 116,200 | — | — |
| 2015-10-30 | $36.56 | $44.61 | 85,000 | — | — |
| 2015-10-29 | $37.05 | $45.21 | 114,800 | — | — |
| 2015-10-28 | $36.96 | $45.10 | 113,900 | — | — |
| 2015-10-27 | $36.12 | $44.07 | 92,300 | — | — |
| 2015-10-26 | $36.30 | $44.29 | 66,400 | — | — |
| 2015-10-23 | $36.22 | $44.19 | 85,600 | — | — |
| 2015-10-22 | $35.77 | $43.64 | 77,500 | — | — |
| 2015-10-21 | $35.16 | $42.90 | 52,900 | — | — |
| 2015-10-20 | $35.45 | $43.25 | 59,800 | — | — |
| 2015-10-19 | $35.04 | $42.75 | 49,500 | — | — |
| 2015-10-16 | $35.03 | $42.74 | 77,700 | — | — |
| 2015-10-15 | $34.64 | $42.27 | 49,400 | — | — |
| 2015-10-14 | $34.24 | $41.78 | 72,700 | — | — |
| 2015-10-13 | $34.64 | $42.27 | 120,300 | — | — |
| 2015-10-12 | $35.43 | $43.23 | 128,200 | — | — |
| 2015-10-09 | $34.75 | $42.40 | 162,100 | — | — |
| 2015-10-08 | $35.18 | $42.92 | 272,700 | — | — |
| 2015-10-07 | $34.92 | $42.61 | 375,000 | — | — |
| 2015-10-06 | $34.88 | $42.56 | 241,400 | — | — |
| 2015-10-05 | $35.30 | $43.07 | 181,400 | — | — |
| 2015-10-02 | $34.36 | $41.92 | 135,500 | — | — |
| 2015-10-01 | $34.59 | $42.20 | 64,400 | — | — |
| 2015-09-30 | $34.93 | $42.62 | 173,700 | — | — |
| 2015-09-29 | $34.29 | $41.84 | 86,300 | — | — |
| 2015-09-28 | $34.30 | $41.85 | 63,400 | — | — |
| 2015-09-25 | $34.92 | $42.61 | 72,400 | — | — |
| 2015-09-24 | $34.75 | $42.40 | 79,200 | — | — |
| 2015-09-23 | $34.99 | $42.69 | 110,900 | — | — |
| 2015-09-22 | $34.86 | $42.53 | 63,800 | — | — |
| 2015-09-21 | $35.43 | $43.23 | 71,400 | — | — |
| 2015-09-18 | $35.00 | $42.70 | 140,300 | — | — |
| 2015-09-17 | $35.70 | $43.56 | 65,900 | — | — |
| 2015-09-16 | $36.02 | $43.95 | 150,200 | — | — |
| 2015-09-15 | $35.89 | $43.79 | 27,300 | — | — |
| 2015-09-14 | $35.59 | $43.42 | 81,900 | — | — |
| 2015-09-11 | $35.77 | $43.64 | 31,100 | — | — |
| 2015-09-10 | $35.62 | $43.46 | 151,000 | — | — |
| 2015-09-09 | $35.50 | $43.31 | 53,400 | — | — |
| 2015-09-08 | $35.92 | $43.83 | 50,700 | — | — |
| 2015-09-04 | $35.14 | $42.88 | 57,100 | — | — |
| 2015-09-03 | $35.45 | $43.25 | 117,100 | — | — |
| 2015-09-02 | $35.10 | $42.83 | 79,100 | — | — |
| 2015-09-01 | $34.75 | $42.40 | 83,100 | — | — |
| 2015-08-31 | $35.98 | $43.90 | 94,100 | — | — |
| 2015-08-28 | $35.95 | $43.86 | 92,200 | — | — |
| 2015-08-27 | $36.01 | $43.94 | 113,700 | — | — |
| 2015-08-26 | $35.32 | $43.10 | 119,300 | — | — |
| 2015-08-25 | $34.95 | $42.64 | 117,900 | — | — |
| 2015-08-24 | $35.38 | $43.17 | 128,700 | — | — |
| 2015-08-21 | $37.07 | $45.23 | 128,200 | — | — |
| 2015-08-20 | $37.84 | $46.17 | 102,000 | — | — |
| 2015-08-19 | $38.40 | $46.85 | 70,500 | — | — |
| 2015-08-18 | $38.79 | $47.33 | 86,700 | — | — |
| 2015-08-17 | $39.03 | $47.62 | 70,400 | — | — |
| 2015-08-14 | $39.25 | $47.89 | 59,100 | — | — |
| 2015-08-13 | $38.86 | $47.41 | 100,400 | — | — |
| 2015-08-12 | $39.21 | $47.54 | 60,300 | — | — |
| 2015-08-11 | $39.61 | $48.02 | 65,000 | — | — |
| 2015-08-10 | $39.64 | $48.06 | 87,100 | — | — |
| 2015-08-07 | $38.97 | $47.25 | 61,800 | — | — |
| 2015-08-06 | $38.84 | $47.09 | 111,500 | — | — |
| 2015-08-05 | $39.06 | $47.35 | 135,800 | — | — |
| 2015-08-04 | $38.99 | $47.27 | 137,400 | — | — |
| 2015-08-03 | $39.13 | $47.44 | 199,400 | — | — |
| 2015-07-31 | $39.62 | $48.03 | 155,100 | — | — |
| 2015-07-30 | $39.68 | $48.11 | 62,500 | — | — |
| 2015-07-29 | $39.71 | $48.14 | 121,200 | — | — |
| 2015-07-28 | $39.47 | $47.85 | 98,000 | — | — |
| 2015-07-27 | $39.60 | $48.01 | 71,100 | — | — |
| 2015-07-24 | $40.08 | $48.59 | 128,500 | — | — |
| 2015-07-23 | $39.86 | $48.32 | 77,200 | — | — |
| 2015-07-22 | $39.99 | $48.48 | 47,100 | — | — |
| 2015-07-21 | $39.88 | $48.35 | 144,900 | — | — |
| 2015-07-20 | $39.82 | $48.28 | 90,800 | — | — |
| 2015-07-17 | $39.95 | $48.43 | 53,500 | — | — |
| 2015-07-16 | $40.10 | $48.62 | 43,700 | — | — |
| 2015-07-15 | $39.98 | $48.47 | 233,000 | — | — |
| 2015-07-14 | $40.18 | $48.71 | 130,700 | — | — |
| 2015-07-13 | $40.43 | $49.02 | 82,200 | — | — |
| 2015-07-10 | $40.17 | $48.70 | 75,800 | — | — |
| 2015-07-09 | $39.49 | $47.88 | 228,300 | — | — |
| 2015-07-08 | $39.28 | $47.62 | 115,600 | — | — |
| 2015-07-07 | $39.51 | $47.90 | 123,100 | — | — |
| 2015-07-06 | $39.48 | $47.86 | 135,600 | — | — |
| 2015-07-02 | $39.34 | $47.69 | 214,200 | — | — |
| 2015-07-01 | $39.39 | $47.75 | 203,000 | — | — |
| 2015-06-30 | $38.21 | $46.32 | 136,400 | — | — |
| 2015-06-29 | $38.03 | $46.11 | 116,800 | — | — |
| 2015-06-26 | $39.03 | $47.32 | 128,300 | — | — |
| 2015-06-25 | $38.78 | $47.02 | 143,500 | — | — |
| 2015-06-24 | $38.96 | $47.23 | 34,900 | — | — |
| 2015-06-23 | $39.46 | $47.84 | 44,800 | — | — |
| 2015-06-22 | $39.29 | $47.63 | 70,500 | — | — |
| 2015-06-19 | $39.28 | $47.62 | 81,700 | — | — |
| 2015-06-18 | $39.51 | $47.90 | 110,000 | — | — |
| 2015-06-17 | $39.13 | $47.44 | 76,100 | — | — |
| 2015-06-16 | $39.13 | $47.44 | 92,500 | — | — |
| 2015-06-15 | $38.80 | $47.04 | 96,100 | — | — |
| 2015-06-12 | $38.96 | $47.23 | 62,400 | — | — |
| 2015-06-11 | $39.08 | $47.38 | 63,300 | — | — |
| 2015-06-10 | $38.78 | $47.02 | 136,200 | — | — |
| 2015-06-09 | $37.91 | $45.96 | 60,200 | — | — |
| 2015-06-08 | $38.13 | $46.23 | 125,300 | — | — |
| 2015-06-05 | $38.40 | $46.55 | 56,900 | — | — |
| 2015-06-04 | $38.49 | $46.66 | 48,800 | — | — |
| 2015-06-03 | $39.05 | $47.34 | 74,100 | — | — |
| 2015-06-02 | $38.76 | $46.99 | 99,800 | — | — |
| 2015-06-01 | $38.51 | $46.69 | 85,900 | — | — |
| 2015-05-29 | $38.66 | $46.87 | 132,900 | — | — |
| 2015-05-28 | $38.79 | $47.03 | 39,100 | — | — |
| 2015-05-27 | $38.74 | $46.97 | 53,600 | — | — |
| 2015-05-26 | $38.36 | $46.51 | 97,400 | — | — |
| 2015-05-22 | $38.90 | $47.16 | 56,700 | — | — |
| 2015-05-21 | $39.16 | $47.48 | 68,600 | — | — |
| 2015-05-20 | $39.21 | $47.54 | 89,900 | — | — |
| 2015-05-19 | $39.20 | $47.52 | 167,600 | — | — |
| 2015-05-18 | $39.20 | $47.52 | 108,700 | — | — |
| 2015-05-15 | $38.86 | $47.11 | 125,100 | — | — |
| 2015-05-14 | $39.02 | $47.31 | 78,400 | — | — |
| 2015-05-13 | $38.95 | $46.92 | 110,300 | — | — |
| 2015-05-12 | $39.21 | $47.23 | 80,100 | — | — |
| 2015-05-11 | $39.59 | $47.69 | 93,000 | — | — |
| 2015-05-08 | $39.79 | $47.93 | 145,400 | — | — |
| 2015-05-07 | $39.46 | $47.53 | 170,600 | — | — |
| 2015-05-06 | $39.49 | $47.57 | 76,400 | — | — |
| 2015-05-05 | $39.73 | $47.86 | 134,400 | — | — |
| 2015-05-04 | $40.22 | $48.45 | 96,700 | — | — |
| 2015-05-01 | $40.47 | $48.75 | 82,300 | — | — |
| 2015-04-30 | $40.30 | $48.54 | 106,900 | — | — |
| 2015-04-29 | $40.71 | $49.04 | 50,300 | — | — |
| 2015-04-28 | $40.90 | $49.27 | 64,300 | — | — |
| 2015-04-27 | $40.59 | $48.89 | 41,400 | — | — |
| 2015-04-24 | $41.04 | $49.44 | 71,400 | — | — |
| 2015-04-23 | $40.67 | $48.99 | 63,700 | — | — |
| 2015-04-22 | $40.46 | $48.74 | 188,300 | — | — |
| 2015-04-21 | $40.71 | $49.04 | 74,000 | — | — |
| 2015-04-20 | $41.38 | $49.85 | 78,100 | — | — |
| 2015-04-17 | $41.10 | $49.51 | 48,600 | — | — |
| 2015-04-16 | $41.78 | $50.33 | 61,800 | — | — |
| 2015-04-15 | $41.82 | $50.38 | 104,900 | — | — |
| 2015-04-14 | $41.68 | $50.21 | 87,200 | — | — |
| 2015-04-13 | $41.63 | $50.15 | 84,700 | — | — |
| 2015-04-10 | $41.36 | $49.82 | 79,900 | — | — |
| 2015-04-09 | $41.14 | $49.56 | 133,300 | — | — |
| 2015-04-08 | $41.42 | $49.89 | 52,900 | — | — |
| 2015-04-07 | $41.60 | $50.11 | 62,500 | — | — |
| 2015-04-06 | $41.67 | $50.19 | 52,600 | — | — |
| 2015-04-02 | $41.47 | $49.95 | 160,500 | — | — |
| 2015-04-01 | $41.41 | $49.88 | 84,800 | — | — |
| 2015-03-31 | $41.43 | $49.91 | 142,000 | — | — |
| 2015-03-30 | $41.64 | $50.16 | 86,700 | — | — |
| 2015-03-27 | $40.87 | $49.23 | 68,100 | — | — |
| 2015-03-26 | $41.00 | $49.39 | 119,200 | — | — |
| 2015-03-25 | $40.92 | $49.29 | 237,700 | — | — |
| 2015-03-24 | $41.43 | $49.91 | 187,800 | — | — |
| 2015-03-23 | $41.79 | $50.34 | 94,400 | — | — |
| 2015-03-20 | $41.79 | $50.34 | 129,600 | — | — |
| 2015-03-19 | $41.22 | $49.65 | 66,300 | — | — |
| 2015-03-18 | $41.52 | $50.01 | 139,900 | — | — |
| 2015-03-17 | $41.54 | $50.04 | 82,300 | — | — |
| 2015-03-16 | $41.54 | $50.04 | 148,100 | — | — |
| 2015-03-13 | $40.84 | $49.20 | 198,800 | — | — |
| 2015-03-12 | $41.29 | $49.74 | 121,700 | — | — |
| 2015-03-11 | $40.66 | $48.98 | 243,700 | — | — |
| 2015-03-10 | $40.51 | $48.80 | 195,800 | — | — |
| 2015-03-09 | $41.16 | $49.58 | 122,900 | — | — |
| 2015-03-06 | $40.91 | $49.28 | 103,700 | — | — |
| 2015-03-05 | $41.15 | $49.57 | 127,200 | — | — |
| 2015-03-04 | $40.82 | $49.17 | 182,200 | — | — |
| 2015-03-03 | $41.58 | $50.09 | 204,300 | — | — |
| 2015-03-02 | $41.65 | $50.17 | 110,000 | — | — |
| 2015-02-27 | $41.83 | $50.39 | 173,800 | — | — |
| 2015-02-26 | $41.90 | $50.47 | 209,900 | — | — |
| 2015-02-25 | $41.64 | $50.16 | 231,100 | — | — |
| 2015-02-24 | $41.50 | $49.99 | 137,300 | — | — |
| 2015-02-23 | $41.35 | $49.81 | 234,500 | — | — |
| 2015-02-20 | $41.54 | $50.04 | 292,500 | — | — |
| 2015-02-19 | $41.11 | $49.52 | 433,500 | — | — |
| 2015-02-18 | $43.24 | $49.38 | 257,600 | — | — |
| 2015-02-17 | $43.25 | $49.39 | 241,800 | — | — |
| 2015-02-13 | $43.40 | $49.56 | 203,500 | — | — |
| 2015-02-12 | $43.22 | $49.35 | 290,200 | — | — |
| 2015-02-11 | $42.54 | $48.58 | 534,700 | — | — |
| 2015-02-10 | $42.33 | $48.34 | 224,000 | — | — |
| 2015-02-09 | $41.85 | $47.79 | 309,000 | — | — |
| 2015-02-06 | $40.50 | $46.25 | 146,700 | — | — |
| 2015-02-05 | $40.76 | $46.54 | 87,800 | — | — |
| 2015-02-04 | $40.49 | $46.24 | 175,500 | — | — |
| 2015-02-03 | $40.60 | $46.36 | 199,700 | — | — |
| 2015-02-02 | $39.68 | $45.31 | 132,100 | — | — |
| 2015-01-30 | $38.96 | $44.49 | 242,200 | — | — |
| 2015-01-29 | $38.98 | $44.51 | 167,400 | — | — |
| 2015-01-28 | $38.77 | $44.27 | 375,800 | — | — |
| 2015-01-27 | $38.44 | $43.89 | 126,000 | — | — |
| 2015-01-26 | $38.67 | $44.16 | 130,400 | — | — |
| 2015-01-23 | $38.12 | $43.53 | 169,800 | — | — |
| 2015-01-22 | $38.41 | $43.86 | 116,600 | — | — |
| 2015-01-21 | $37.35 | $42.65 | 71,800 | — | — |
| 2015-01-20 | $37.28 | $42.57 | 95,600 | — | — |
| 2015-01-16 | $37.60 | $42.94 | 153,700 | — | — |
| 2015-01-15 | $36.78 | $42.00 | 122,400 | — | — |
| 2015-01-14 | $37.02 | $42.27 | 169,400 | — | — |
| 2015-01-13 | $37.09 | $42.35 | 167,400 | — | — |
| 2015-01-12 | $36.93 | $42.17 | 104,200 | — | — |
| 2015-01-09 | $37.32 | $42.62 | 132,900 | — | — |
| 2015-01-08 | $37.74 | $43.10 | 141,600 | — | — |
| 2015-01-07 | $36.83 | $42.06 | 190,700 | — | — |
| 2015-01-06 | $36.61 | $41.80 | 542,600 | — | — |
| 2015-01-05 | $37.34 | $42.64 | 270,800 | — | — |
| 2015-01-02 | $38.47 | $43.93 | 94,600 | — | — |