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 | $30.27 | $74.32 | 377,500 | — | — |
| 2015-12-30 | $30.82 | $75.67 | 370,800 | — | — |
| 2015-12-29 | $30.93 | $75.94 | 388,600 | — | — |
| 2015-12-28 | $30.89 | $75.85 | 517,500 | — | — |
| 2015-12-24 | $31.00 | $76.12 | 364,900 | — | — |
| 2015-12-23 | $31.09 | $76.34 | 542,100 | — | — |
| 2015-12-22 | $30.27 | $74.32 | 509,800 | — | — |
| 2015-12-21 | $29.03 | $71.28 | 480,600 | — | — |
| 2015-12-18 | $28.37 | $69.66 | 896,100 | — | — |
| 2015-12-17 | $27.92 | $68.55 | 579,700 | — | — |
| 2015-12-16 | $28.34 | $69.58 | 853,400 | — | — |
| 2015-12-15 | $29.26 | $71.84 | 814,200 | — | — |
| 2015-12-14 | $30.88 | $75.82 | 621,600 | — | — |
| 2015-12-11 | $31.58 | $77.54 | 460,000 | — | — |
| 2015-12-10 | $34.48 | $84.66 | 756,400 | — | — |
| 2015-12-09 | $33.50 | $82.25 | 409,300 | — | — |
| 2015-12-08 | $33.42 | $82.06 | 280,400 | — | — |
| 2015-12-07 | $34.05 | $83.60 | 253,500 | — | — |
| 2015-12-04 | $35.47 | $87.09 | 215,700 | — | — |
| 2015-12-03 | $35.67 | $87.58 | 342,600 | — | — |
| 2015-12-02 | $36.24 | $88.98 | 371,100 | — | — |
| 2015-12-01 | $36.58 | $89.82 | 398,900 | — | — |
| 2015-11-30 | $35.94 | $88.25 | 416,300 | — | — |
| 2015-11-27 | $35.51 | $87.19 | 168,900 | — | — |
| 2015-11-25 | $35.09 | $86.16 | 296,100 | — | — |
| 2015-11-24 | $35.24 | $86.53 | 363,400 | — | — |
| 2015-11-23 | $33.12 | $81.32 | 309,600 | — | — |
| 2015-11-20 | $33.09 | $81.25 | 483,900 | — | — |
| 2015-11-19 | $34.54 | $84.81 | 353,800 | — | — |
| 2015-11-18 | $35.14 | $86.28 | 440,600 | — | — |
| 2015-11-17 | $33.77 | $82.92 | 408,500 | — | — |
| 2015-11-16 | $34.43 | $84.54 | 311,000 | — | — |
| 2015-11-13 | $33.73 | $82.82 | 326,500 | — | — |
| 2015-11-12 | $32.77 | $80.46 | 336,300 | — | — |
| 2015-11-11 | $33.80 | $82.99 | 317,700 | — | — |
| 2015-11-10 | $33.99 | $83.46 | 328,900 | — | — |
| 2015-11-09 | $33.42 | $82.06 | 288,300 | — | — |
| 2015-11-06 | $34.04 | $83.58 | 231,300 | — | — |
| 2015-11-05 | $33.68 | $82.70 | 186,600 | — | — |
| 2015-11-04 | $34.07 | $83.65 | 281,800 | — | — |
| 2015-11-03 | $34.67 | $85.13 | 443,900 | — | — |
| 2015-11-02 | $34.50 | $84.71 | 418,900 | — | — |
| 2015-10-30 | $33.31 | $81.79 | 294,900 | — | — |
| 2015-10-29 | $33.11 | $81.30 | 494,700 | — | — |
| 2015-10-28 | $33.23 | $81.59 | 512,100 | — | — |
| 2015-10-27 | $31.69 | $77.81 | 766,600 | — | — |
| 2015-10-26 | $31.14 | $76.46 | 527,800 | — | — |
| 2015-10-23 | $32.39 | $79.53 | 488,200 | — | — |
| 2015-10-22 | $33.14 | $80.93 | 1,284,000 | — | — |
| 2015-10-21 | $29.76 | $72.67 | 677,300 | — | — |
| 2015-10-20 | $30.43 | $74.31 | 684,900 | — | — |
| 2015-10-19 | $31.30 | $76.43 | 1,775,500 | — | — |
| 2015-10-16 | $35.65 | $87.06 | 688,400 | — | — |
| 2015-10-15 | $35.93 | $87.74 | 401,100 | — | — |
| 2015-10-14 | $34.96 | $85.37 | 633,600 | — | — |
| 2015-10-13 | $34.76 | $84.88 | 455,000 | — | — |
| 2015-10-12 | $34.65 | $84.62 | 188,400 | — | — |
| 2015-10-09 | $35.30 | $86.20 | 475,100 | — | — |
| 2015-10-08 | $35.04 | $85.57 | 465,800 | — | — |
| 2015-10-07 | $34.18 | $83.47 | 575,100 | — | — |
| 2015-10-06 | $33.36 | $81.47 | 480,000 | — | — |
| 2015-10-05 | $32.85 | $80.22 | 466,800 | — | — |
| 2015-10-02 | $31.11 | $75.97 | 499,900 | — | — |
| 2015-10-01 | $29.84 | $72.87 | 485,000 | — | — |
| 2015-09-30 | $29.77 | $72.70 | 483,200 | — | — |
| 2015-09-29 | $29.60 | $72.28 | 567,500 | — | — |
| 2015-09-28 | $29.34 | $71.65 | 572,800 | — | — |
| 2015-09-25 | $29.82 | $72.82 | 381,300 | — | — |
| 2015-09-24 | $30.54 | $74.58 | 685,300 | — | — |
| 2015-09-23 | $30.39 | $74.21 | 548,200 | — | — |
| 2015-09-22 | $31.52 | $76.97 | 972,700 | — | — |
| 2015-09-21 | $32.53 | $79.44 | 533,900 | — | — |
| 2015-09-18 | $32.74 | $79.95 | 916,500 | — | — |
| 2015-09-17 | $34.19 | $83.49 | 493,400 | — | — |
| 2015-09-16 | $34.52 | $84.30 | 467,800 | — | — |
| 2015-09-15 | $34.27 | $83.69 | 428,900 | — | — |
| 2015-09-14 | $33.65 | $82.17 | 399,700 | — | — |
| 2015-09-11 | $34.42 | $84.05 | 246,100 | — | — |
| 2015-09-10 | $34.59 | $84.47 | 413,900 | — | — |
| 2015-09-09 | $34.64 | $84.59 | 668,500 | — | — |
| 2015-09-08 | $35.78 | $87.38 | 654,400 | — | — |
| 2015-09-04 | $35.58 | $86.89 | 547,400 | — | — |
| 2015-09-03 | $37.16 | $90.75 | 695,100 | — | — |
| 2015-09-02 | $38.42 | $93.38 | 359,100 | — | — |
| 2015-09-01 | $37.52 | $91.19 | 366,900 | — | — |
| 2015-08-31 | $39.00 | $94.79 | 309,800 | — | — |
| 2015-08-28 | $38.47 | $93.50 | 439,900 | — | — |
| 2015-08-27 | $37.78 | $91.83 | 614,200 | — | — |
| 2015-08-26 | $35.07 | $85.24 | 474,700 | — | — |
| 2015-08-25 | $34.58 | $84.05 | 576,000 | — | — |
| 2015-08-24 | $36.07 | $87.67 | 625,300 | — | — |
| 2015-08-21 | $36.78 | $89.40 | 432,800 | — | — |
| 2015-08-20 | $37.69 | $91.61 | 283,200 | — | — |
| 2015-08-19 | $38.30 | $93.09 | 339,200 | — | — |
| 2015-08-18 | $38.55 | $93.70 | 251,600 | — | — |
| 2015-08-17 | $39.17 | $95.21 | 336,000 | — | — |
| 2015-08-14 | $39.08 | $94.99 | 331,700 | — | — |
| 2015-08-13 | $38.40 | $93.33 | 264,600 | — | — |
| 2015-08-12 | $39.11 | $95.06 | 371,400 | — | — |
| 2015-08-11 | $38.91 | $94.57 | 310,300 | — | — |
| 2015-08-10 | $40.06 | $97.37 | 421,300 | — | — |
| 2015-08-07 | $37.99 | $92.34 | 485,700 | — | — |
| 2015-08-06 | $38.28 | $93.04 | 322,200 | — | — |
| 2015-08-05 | $37.12 | $90.22 | 385,600 | — | — |
| 2015-08-04 | $36.75 | $89.32 | 312,000 | — | — |
| 2015-08-03 | $36.82 | $89.49 | 354,000 | — | — |
| 2015-07-31 | $37.54 | $91.24 | 599,400 | — | — |
| 2015-07-30 | $38.15 | $92.73 | 870,800 | — | — |
| 2015-07-29 | $37.80 | $91.88 | 445,800 | — | — |
| 2015-07-28 | $36.78 | $89.40 | 464,400 | — | — |
| 2015-07-27 | $35.45 | $86.16 | 433,500 | — | — |
| 2015-07-24 | $35.24 | $85.65 | 551,700 | — | — |
| 2015-07-23 | $36.98 | $89.88 | 268,100 | — | — |
| 2015-07-22 | $36.69 | $89.18 | 327,500 | — | — |
| 2015-07-21 | $37.21 | $90.44 | 580,200 | — | — |
| 2015-07-20 | $37.39 | $90.88 | 287,000 | — | — |
| 2015-07-17 | $37.78 | $91.83 | 352,800 | — | — |
| 2015-07-16 | $38.24 | $92.94 | 389,100 | — | — |
| 2015-07-15 | $38.27 | $93.02 | 610,700 | — | — |
| 2015-07-14 | $40.56 | $98.58 | 531,100 | — | — |
| 2015-07-13 | $40.11 | $97.49 | 346,500 | — | — |
| 2015-07-10 | $38.87 | $94.48 | 245,100 | — | — |
| 2015-07-09 | $38.47 | $93.50 | 296,000 | — | — |
| 2015-07-08 | $38.15 | $92.73 | 367,700 | — | — |
| 2015-07-07 | $39.21 | $95.30 | 298,600 | — | — |
| 2015-07-06 | $39.11 | $95.06 | 616,400 | — | — |
| 2015-07-02 | $39.57 | $96.18 | 415,800 | — | — |
| 2015-07-01 | $39.12 | $95.08 | 556,300 | — | — |
| 2015-06-30 | $38.68 | $94.01 | 536,300 | — | — |
| 2015-06-29 | $39.83 | $96.81 | 428,300 | — | — |
| 2015-06-26 | $41.83 | $101.67 | 3,565,000 | — | — |
| 2015-06-25 | $41.99 | $102.06 | 341,200 | — | — |
| 2015-06-24 | $42.89 | $104.25 | 419,200 | — | — |
| 2015-06-23 | $42.69 | $103.76 | 316,700 | — | — |
| 2015-06-22 | $42.25 | $102.69 | 279,600 | — | — |
| 2015-06-19 | $42.15 | $102.45 | 759,300 | — | — |
| 2015-06-18 | $42.58 | $103.49 | 235,100 | — | — |
| 2015-06-17 | $42.46 | $103.20 | 600,400 | — | — |
| 2015-06-16 | $42.50 | $103.30 | 279,500 | — | — |
| 2015-06-15 | $41.94 | $101.94 | 286,800 | — | — |
| 2015-06-12 | $42.30 | $102.81 | 238,000 | — | — |
| 2015-06-11 | $42.17 | $102.50 | 192,300 | — | — |
| 2015-06-10 | $41.76 | $101.50 | 180,400 | — | — |
| 2015-06-09 | $40.88 | $99.36 | 225,600 | — | — |
| 2015-06-08 | $40.96 | $99.56 | 205,200 | — | — |
| 2015-06-05 | $41.47 | $100.80 | 257,100 | — | — |
| 2015-06-04 | $41.37 | $100.55 | 170,800 | — | — |
| 2015-06-03 | $41.78 | $101.55 | 178,300 | — | — |
| 2015-06-02 | $41.26 | $100.29 | 239,000 | — | — |
| 2015-06-01 | $40.39 | $98.17 | 311,300 | — | — |
| 2015-05-29 | $40.84 | $99.26 | 429,000 | — | — |
| 2015-05-28 | $41.22 | $100.19 | 269,300 | — | — |
| 2015-05-27 | $41.77 | $101.52 | 228,800 | — | — |
| 2015-05-26 | $41.53 | $100.94 | 238,200 | — | — |
| 2015-05-22 | $42.76 | $103.93 | 227,700 | — | — |
| 2015-05-21 | $42.69 | $103.76 | 249,500 | — | — |
| 2015-05-20 | $43.16 | $104.90 | 276,600 | — | — |
| 2015-05-19 | $43.41 | $105.51 | 308,900 | — | — |
| 2015-05-18 | $43.93 | $106.77 | 271,400 | — | — |
| 2015-05-15 | $44.13 | $107.26 | 259,000 | — | — |
| 2015-05-14 | $44.51 | $108.18 | 260,700 | — | — |
| 2015-05-13 | $44.03 | $107.02 | 268,900 | — | — |
| 2015-05-12 | $43.96 | $106.85 | 202,400 | — | — |
| 2015-05-11 | $44.58 | $108.35 | 287,700 | — | — |
| 2015-05-08 | $43.79 | $106.43 | 326,500 | — | — |
| 2015-05-07 | $43.76 | $105.92 | 258,400 | — | — |
| 2015-05-06 | $44.14 | $106.84 | 329,300 | — | — |
| 2015-05-05 | $44.40 | $107.47 | 350,900 | — | — |
| 2015-05-04 | $44.61 | $107.98 | 369,800 | — | — |
| 2015-05-01 | $44.33 | $107.30 | 529,100 | — | — |
| 2015-04-30 | $43.25 | $104.69 | 683,100 | — | — |
| 2015-04-29 | $42.64 | $103.21 | 396,700 | — | — |
| 2015-04-28 | $42.26 | $102.29 | 439,400 | — | — |
| 2015-04-27 | $41.96 | $101.57 | 602,500 | — | — |
| 2015-04-24 | $41.83 | $101.25 | 317,700 | — | — |
| 2015-04-23 | $41.78 | $101.13 | 543,500 | — | — |
| 2015-04-22 | $41.07 | $99.41 | 648,300 | — | — |
| 2015-04-21 | $40.66 | $98.42 | 384,300 | — | — |
| 2015-04-20 | $40.72 | $98.57 | 323,400 | — | — |
| 2015-04-17 | $40.11 | $97.09 | 410,800 | — | — |
| 2015-04-16 | $40.02 | $96.87 | 391,100 | — | — |
| 2015-04-15 | $40.83 | $98.83 | 533,200 | — | — |
| 2015-04-14 | $40.34 | $97.65 | 424,400 | — | — |
| 2015-04-13 | $39.80 | $96.34 | 775,700 | — | — |
| 2015-04-10 | $40.65 | $98.40 | 431,500 | — | — |
| 2015-04-09 | $40.23 | $97.38 | 535,400 | — | — |
| 2015-04-08 | $39.69 | $96.07 | 978,200 | — | — |
| 2015-04-07 | $38.65 | $93.56 | 544,300 | — | — |
| 2015-04-06 | $38.30 | $92.71 | 1,098,100 | — | — |
| 2015-04-02 | $36.22 | $87.67 | 825,300 | — | — |
| 2015-04-01 | $35.69 | $86.39 | 1,580,600 | — | — |
| 2015-03-31 | $38.88 | $94.11 | 640,200 | — | — |
| 2015-03-30 | $38.60 | $93.43 | 606,200 | — | — |
| 2015-03-27 | $38.04 | $92.08 | 442,400 | — | — |
| 2015-03-26 | $37.90 | $91.74 | 361,000 | — | — |
| 2015-03-25 | $37.99 | $91.96 | 636,900 | — | — |
| 2015-03-24 | $37.32 | $90.34 | 546,700 | — | — |
| 2015-03-23 | $37.80 | $91.50 | 860,600 | — | — |
| 2015-03-20 | $37.06 | $89.71 | 684,900 | — | — |
| 2015-03-19 | $37.29 | $90.26 | 364,200 | — | — |
| 2015-03-18 | $38.00 | $91.98 | 1,029,600 | — | — |
| 2015-03-17 | $37.86 | $91.64 | 541,800 | — | — |
| 2015-03-16 | $37.97 | $91.91 | 303,100 | — | — |
| 2015-03-13 | $38.07 | $92.15 | 319,300 | — | — |
| 2015-03-12 | $38.64 | $93.53 | 277,900 | — | — |
| 2015-03-11 | $38.23 | $92.54 | 333,000 | — | — |
| 2015-03-10 | $38.07 | $92.15 | 248,300 | — | — |
| 2015-03-09 | $38.70 | $93.68 | 843,800 | — | — |
| 2015-03-06 | $38.71 | $93.70 | 405,700 | — | — |
| 2015-03-05 | $39.78 | $96.29 | 543,900 | — | — |
| 2015-03-04 | $40.95 | $99.12 | 410,300 | — | — |
| 2015-03-03 | $41.42 | $100.26 | 420,300 | — | — |
| 2015-03-02 | $41.60 | $100.70 | 441,600 | — | — |
| 2015-02-27 | $42.36 | $102.54 | 450,900 | — | — |
| 2015-02-26 | $42.77 | $103.53 | 294,800 | — | — |
| 2015-02-25 | $43.14 | $104.42 | 310,400 | — | — |
| 2015-02-24 | $43.38 | $105.00 | 339,600 | — | — |
| 2015-02-23 | $42.50 | $102.87 | 238,800 | — | — |
| 2015-02-20 | $42.91 | $103.87 | 231,700 | — | — |
| 2015-02-19 | $42.49 | $102.85 | 263,000 | — | — |
| 2015-02-18 | $42.30 | $102.39 | 343,100 | — | — |
| 2015-02-17 | $42.22 | $102.20 | 377,600 | — | — |
| 2015-02-13 | $42.01 | $101.69 | 417,700 | — | — |
| 2015-02-12 | $41.20 | $99.73 | 364,100 | — | — |
| 2015-02-11 | $40.24 | $97.40 | 339,200 | — | — |
| 2015-02-10 | $39.82 | $96.39 | 275,200 | — | — |
| 2015-02-09 | $40.39 | $97.77 | 274,300 | — | — |
| 2015-02-06 | $40.36 | $97.69 | 346,500 | — | — |
| 2015-02-05 | $40.42 | $97.40 | 434,300 | — | — |
| 2015-02-04 | $39.32 | $94.75 | 534,400 | — | — |
| 2015-02-03 | $39.95 | $96.27 | 419,400 | — | — |
| 2015-02-02 | $38.82 | $93.55 | 678,500 | — | — |
| 2015-01-30 | $37.94 | $91.43 | 676,000 | — | — |
| 2015-01-29 | $37.02 | $89.21 | 1,158,600 | — | — |
| 2015-01-28 | $36.34 | $87.57 | 1,567,500 | — | — |
| 2015-01-27 | $39.57 | $95.36 | 372,600 | — | — |
| 2015-01-26 | $40.01 | $96.42 | 462,900 | — | — |
| 2015-01-23 | $39.92 | $96.20 | 498,600 | — | — |
| 2015-01-22 | $40.22 | $96.92 | 357,600 | — | — |
| 2015-01-21 | $39.85 | $96.03 | 358,600 | — | — |
| 2015-01-20 | $39.58 | $95.38 | 473,600 | — | — |
| 2015-01-16 | $39.83 | $95.98 | 669,800 | — | — |
| 2015-01-15 | $41.22 | $99.33 | 271,800 | — | — |
| 2015-01-14 | $41.94 | $101.07 | 297,500 | — | — |
| 2015-01-13 | $42.78 | $103.09 | 313,700 | — | — |
| 2015-01-12 | $42.69 | $102.87 | 271,100 | — | — |
| 2015-01-09 | $43.11 | $103.89 | 503,900 | — | — |
| 2015-01-08 | $44.16 | $106.42 | 576,900 | — | — |
| 2015-01-07 | $44.41 | $107.02 | 394,300 | — | — |
| 2015-01-06 | $44.43 | $107.07 | 336,200 | — | — |
| 2015-01-05 | $45.32 | $109.21 | 379,700 | — | — |
| 2015-01-02 | $47.91 | $115.45 | 263,600 | — | — |