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 | $42.63 | $97.94 | 163,300 | — | — |
| 2015-12-30 | $43.11 | $99.05 | 137,300 | — | — |
| 2015-12-29 | $43.60 | $100.17 | 173,500 | — | — |
| 2015-12-28 | $43.52 | $99.99 | 191,000 | — | — |
| 2015-12-24 | $43.70 | $100.40 | 110,100 | — | — |
| 2015-12-23 | $43.46 | $99.85 | 204,100 | — | — |
| 2015-12-22 | $43.20 | $99.25 | 196,800 | — | — |
| 2015-12-21 | $42.79 | $98.31 | 295,300 | — | — |
| 2015-12-18 | $42.10 | $96.73 | 601,400 | — | — |
| 2015-12-17 | $43.73 | $100.47 | 300,500 | — | — |
| 2015-12-16 | $44.90 | $103.16 | 235,800 | — | — |
| 2015-12-15 | $44.09 | $101.30 | 326,400 | — | — |
| 2015-12-14 | $44.40 | $102.01 | 342,900 | — | — |
| 2015-12-11 | $44.33 | $101.85 | 478,900 | — | — |
| 2015-12-10 | $45.68 | $104.95 | 334,900 | — | — |
| 2015-12-09 | $46.78 | $107.48 | 240,800 | — | — |
| 2015-12-08 | $47.15 | $108.33 | 371,700 | — | — |
| 2015-12-07 | $47.88 | $110.00 | 374,900 | — | — |
| 2015-12-04 | $48.84 | $112.21 | 376,900 | — | — |
| 2015-12-03 | $48.98 | $112.53 | 295,400 | — | — |
| 2015-12-02 | $49.97 | $114.81 | 386,200 | — | — |
| 2015-12-01 | $52.21 | $119.95 | 165,400 | — | — |
| 2015-11-30 | $51.71 | $118.80 | 284,000 | — | — |
| 2015-11-27 | $52.73 | $121.15 | 96,400 | — | — |
| 2015-11-25 | $52.03 | $119.54 | 134,000 | — | — |
| 2015-11-24 | $52.20 | $119.93 | 302,500 | — | — |
| 2015-11-23 | $51.76 | $118.92 | 157,300 | — | — |
| 2015-11-20 | $52.27 | $120.09 | 235,000 | — | — |
| 2015-11-19 | $51.82 | $119.06 | 121,000 | — | — |
| 2015-11-18 | $51.56 | $118.46 | 228,700 | — | — |
| 2015-11-17 | $51.18 | $117.59 | 160,700 | — | — |
| 2015-11-16 | $50.87 | $116.87 | 203,800 | — | — |
| 2015-11-13 | $50.22 | $115.38 | 372,500 | — | — |
| 2015-11-12 | $50.71 | $116.51 | 202,500 | — | — |
| 2015-11-11 | $52.28 | $120.11 | 166,600 | — | — |
| 2015-11-10 | $52.10 | $119.70 | 261,500 | — | — |
| 2015-11-09 | $51.93 | $119.31 | 329,000 | — | — |
| 2015-11-06 | $52.82 | $121.35 | 413,700 | — | — |
| 2015-11-05 | $50.52 | $116.07 | 1,274,500 | — | — |
| 2015-11-04 | $46.40 | $106.60 | 272,800 | — | — |
| 2015-11-03 | $46.28 | $106.33 | 230,800 | — | — |
| 2015-11-02 | $46.75 | $107.00 | 292,400 | — | — |
| 2015-10-30 | $45.83 | $104.89 | 279,400 | — | — |
| 2015-10-29 | $45.76 | $104.73 | 189,100 | — | — |
| 2015-10-28 | $45.77 | $104.75 | 304,100 | — | — |
| 2015-10-27 | $44.80 | $102.53 | 317,500 | — | — |
| 2015-10-26 | $46.58 | $106.61 | 299,600 | — | — |
| 2015-10-23 | $47.94 | $109.72 | 314,300 | — | — |
| 2015-10-22 | $46.15 | $105.62 | 324,700 | — | — |
| 2015-10-21 | $45.37 | $103.84 | 197,300 | — | — |
| 2015-10-20 | $45.09 | $103.20 | 250,500 | — | — |
| 2015-10-19 | $44.99 | $102.97 | 268,100 | — | — |
| 2015-10-16 | $44.98 | $102.94 | 278,600 | — | — |
| 2015-10-15 | $45.15 | $103.33 | 284,700 | — | — |
| 2015-10-14 | $43.85 | $100.36 | 284,000 | — | — |
| 2015-10-13 | $44.44 | $101.71 | 554,400 | — | — |
| 2015-10-12 | $43.89 | $100.45 | 352,900 | — | — |
| 2015-10-09 | $43.12 | $98.69 | 290,100 | — | — |
| 2015-10-08 | $43.30 | $99.10 | 328,000 | — | — |
| 2015-10-07 | $41.51 | $95.00 | 197,700 | — | — |
| 2015-10-06 | $40.63 | $92.99 | 442,900 | — | — |
| 2015-10-05 | $41.05 | $93.95 | 356,300 | — | — |
| 2015-10-02 | $39.41 | $90.20 | 253,600 | — | — |
| 2015-10-01 | $39.04 | $89.35 | 290,000 | — | — |
| 2015-09-30 | $38.49 | $88.09 | 360,600 | — | — |
| 2015-09-29 | $38.04 | $87.06 | 354,700 | — | — |
| 2015-09-28 | $36.90 | $84.45 | 253,800 | — | — |
| 2015-09-25 | $37.33 | $85.44 | 283,700 | — | — |
| 2015-09-24 | $36.75 | $84.11 | 248,900 | — | — |
| 2015-09-23 | $36.76 | $84.13 | 188,300 | — | — |
| 2015-09-22 | $37.12 | $84.96 | 256,900 | — | — |
| 2015-09-21 | $37.96 | $86.88 | 304,600 | — | — |
| 2015-09-18 | $37.53 | $85.89 | 467,300 | — | — |
| 2015-09-17 | $37.92 | $86.79 | 246,200 | — | — |
| 2015-09-16 | $37.47 | $85.76 | 137,500 | — | — |
| 2015-09-15 | $37.87 | $86.67 | 251,300 | — | — |
| 2015-09-14 | $36.60 | $83.77 | 213,600 | — | — |
| 2015-09-11 | $37.04 | $84.77 | 152,500 | — | — |
| 2015-09-10 | $36.84 | $84.31 | 224,700 | — | — |
| 2015-09-09 | $36.59 | $83.74 | 224,400 | — | — |
| 2015-09-08 | $36.71 | $84.02 | 173,500 | — | — |
| 2015-09-04 | $35.76 | $81.84 | 147,200 | — | — |
| 2015-09-03 | $36.70 | $83.99 | 138,600 | — | — |
| 2015-09-02 | $37.35 | $85.48 | 280,200 | — | — |
| 2015-09-01 | $36.01 | $82.41 | 267,800 | — | — |
| 2015-08-31 | $37.68 | $86.24 | 250,300 | — | — |
| 2015-08-28 | $37.80 | $86.51 | 249,800 | — | — |
| 2015-08-27 | $37.78 | $86.47 | 457,100 | — | — |
| 2015-08-26 | $35.91 | $82.19 | 441,000 | — | — |
| 2015-08-25 | $35.70 | $81.71 | 373,600 | — | — |
| 2015-08-24 | $36.87 | $84.38 | 291,400 | — | — |
| 2015-08-21 | $38.78 | $88.75 | 251,900 | — | — |
| 2015-08-20 | $39.51 | $90.43 | 180,900 | — | — |
| 2015-08-19 | $40.54 | $92.78 | 137,900 | — | — |
| 2015-08-18 | $40.67 | $93.08 | 146,300 | — | — |
| 2015-08-17 | $41.03 | $93.90 | 171,100 | — | — |
| 2015-08-14 | $40.79 | $93.35 | 103,000 | — | — |
| 2015-08-13 | $40.84 | $93.47 | 147,300 | — | — |
| 2015-08-12 | $40.72 | $93.19 | 178,500 | — | — |
| 2015-08-11 | $41.06 | $93.97 | 263,900 | — | — |
| 2015-08-10 | $40.67 | $93.08 | 232,300 | — | — |
| 2015-08-07 | $40.24 | $92.10 | 268,600 | — | — |
| 2015-08-06 | $42.70 | $97.73 | 272,000 | — | — |
| 2015-08-05 | $43.04 | $98.50 | 475,400 | — | — |
| 2015-08-04 | $40.50 | $92.69 | 132,100 | — | — |
| 2015-08-03 | $40.60 | $92.51 | 200,800 | — | — |
| 2015-07-31 | $41.42 | $94.38 | 185,400 | — | — |
| 2015-07-30 | $40.12 | $91.41 | 381,800 | — | — |
| 2015-07-29 | $40.07 | $91.30 | 271,000 | — | — |
| 2015-07-28 | $39.56 | $90.14 | 188,700 | — | — |
| 2015-07-27 | $39.52 | $90.05 | 155,700 | — | — |
| 2015-07-24 | $40.20 | $91.60 | 197,300 | — | — |
| 2015-07-23 | $40.83 | $93.03 | 132,000 | — | — |
| 2015-07-22 | $41.71 | $95.04 | 141,300 | — | — |
| 2015-07-21 | $41.95 | $95.58 | 132,800 | — | — |
| 2015-07-20 | $41.88 | $95.42 | 229,800 | — | — |
| 2015-07-17 | $41.95 | $95.58 | 81,200 | — | — |
| 2015-07-16 | $42.16 | $96.06 | 131,400 | — | — |
| 2015-07-15 | $41.94 | $95.56 | 195,800 | — | — |
| 2015-07-14 | $43.04 | $98.07 | 136,700 | — | — |
| 2015-07-13 | $43.36 | $98.80 | 135,300 | — | — |
| 2015-07-10 | $42.75 | $97.41 | 127,400 | — | — |
| 2015-07-09 | $41.84 | $95.33 | 201,300 | — | — |
| 2015-07-08 | $41.54 | $94.65 | 192,400 | — | — |
| 2015-07-07 | $42.04 | $95.79 | 197,100 | — | — |
| 2015-07-06 | $42.04 | $95.79 | 189,900 | — | — |
| 2015-07-02 | $42.33 | $96.45 | 194,900 | — | — |
| 2015-07-01 | $42.79 | $97.50 | 304,000 | — | — |
| 2015-06-30 | $42.04 | $95.79 | 215,100 | — | — |
| 2015-06-29 | $41.09 | $93.62 | 201,600 | — | — |
| 2015-06-26 | $41.57 | $94.72 | 573,200 | — | — |
| 2015-06-25 | $41.82 | $95.29 | 117,300 | — | — |
| 2015-06-24 | $42.35 | $96.50 | 160,700 | — | — |
| 2015-06-23 | $42.98 | $97.93 | 209,200 | — | — |
| 2015-06-22 | $42.69 | $97.27 | 113,900 | — | — |
| 2015-06-19 | $42.57 | $97.00 | 254,700 | — | — |
| 2015-06-18 | $42.19 | $96.13 | 241,400 | — | — |
| 2015-06-17 | $41.30 | $94.10 | 99,100 | — | — |
| 2015-06-16 | $41.59 | $94.76 | 145,500 | — | — |
| 2015-06-15 | $41.01 | $93.44 | 143,600 | — | — |
| 2015-06-12 | $41.49 | $94.54 | 103,400 | — | — |
| 2015-06-11 | $41.51 | $94.58 | 175,300 | — | — |
| 2015-06-10 | $41.30 | $94.10 | 416,400 | — | — |
| 2015-06-09 | $41.31 | $94.13 | 220,500 | — | — |
| 2015-06-08 | $41.89 | $95.45 | 195,600 | — | — |
| 2015-06-05 | $43.18 | $98.39 | 210,100 | — | — |
| 2015-06-04 | $42.41 | $96.63 | 206,800 | — | — |
| 2015-06-03 | $43.29 | $98.64 | 246,300 | — | — |
| 2015-06-02 | $41.82 | $95.29 | 203,600 | — | — |
| 2015-06-01 | $41.26 | $94.01 | 166,600 | — | — |
| 2015-05-29 | $40.28 | $91.78 | 251,600 | — | — |
| 2015-05-28 | $41.08 | $93.60 | 158,700 | — | — |
| 2015-05-27 | $41.36 | $94.24 | 107,800 | — | — |
| 2015-05-26 | $40.75 | $92.85 | 181,200 | — | — |
| 2015-05-22 | $41.67 | $94.95 | 133,600 | — | — |
| 2015-05-21 | $42.19 | $96.13 | 155,700 | — | — |
| 2015-05-20 | $42.07 | $95.86 | 181,500 | — | — |
| 2015-05-19 | $42.80 | $97.52 | 148,100 | — | — |
| 2015-05-18 | $43.29 | $98.64 | 160,300 | — | — |
| 2015-05-15 | $42.92 | $97.79 | 109,900 | — | — |
| 2015-05-14 | $43.10 | $98.20 | 117,200 | — | — |
| 2015-05-13 | $42.77 | $97.45 | 160,600 | — | — |
| 2015-05-12 | $42.62 | $97.11 | 135,400 | — | — |
| 2015-05-11 | $42.99 | $97.95 | 124,100 | — | — |
| 2015-05-08 | $43.02 | $98.02 | 141,300 | — | — |
| 2015-05-07 | $43.05 | $98.09 | 168,700 | — | — |
| 2015-05-06 | $42.86 | $97.66 | 233,500 | — | — |
| 2015-05-05 | $42.45 | $96.72 | 297,800 | — | — |
| 2015-05-04 | $41.40 | $93.94 | 179,200 | — | — |
| 2015-05-01 | $41.18 | $93.44 | 204,900 | — | — |
| 2015-04-30 | $40.50 | $91.90 | 221,600 | — | — |
| 2015-04-29 | $41.86 | $94.99 | 184,500 | — | — |
| 2015-04-28 | $42.85 | $97.23 | 208,900 | — | — |
| 2015-04-27 | $42.06 | $95.44 | 220,100 | — | — |
| 2015-04-24 | $42.37 | $96.14 | 148,100 | — | — |
| 2015-04-23 | $42.18 | $95.71 | 181,600 | — | — |
| 2015-04-22 | $42.01 | $95.33 | 345,000 | — | — |
| 2015-04-21 | $41.24 | $93.58 | 122,000 | — | — |
| 2015-04-20 | $41.44 | $94.03 | 172,800 | — | — |
| 2015-04-17 | $40.40 | $91.67 | 154,500 | — | — |
| 2015-04-16 | $41.15 | $93.38 | 137,100 | — | — |
| 2015-04-15 | $41.45 | $94.06 | 155,500 | — | — |
| 2015-04-14 | $41.45 | $94.06 | 157,900 | — | — |
| 2015-04-13 | $41.81 | $94.87 | 115,900 | — | — |
| 2015-04-10 | $42.01 | $95.33 | 98,600 | — | — |
| 2015-04-09 | $41.57 | $94.33 | 160,800 | — | — |
| 2015-04-08 | $41.95 | $95.19 | 228,400 | — | — |
| 2015-04-07 | $41.35 | $93.83 | 164,000 | — | — |
| 2015-04-06 | $41.41 | $93.97 | 256,500 | — | — |
| 2015-04-02 | $41.59 | $94.37 | 194,800 | — | — |
| 2015-04-01 | $41.95 | $95.19 | 156,600 | — | — |
| 2015-03-31 | $42.16 | $95.67 | 169,000 | — | — |
| 2015-03-30 | $42.32 | $96.03 | 155,200 | — | — |
| 2015-03-27 | $41.66 | $94.53 | 230,500 | — | — |
| 2015-03-26 | $41.54 | $94.26 | 217,200 | — | — |
| 2015-03-25 | $41.67 | $94.56 | 318,900 | — | — |
| 2015-03-24 | $42.43 | $96.28 | 297,300 | — | — |
| 2015-03-23 | $41.92 | $95.12 | 211,900 | — | — |
| 2015-03-20 | $41.66 | $94.53 | 805,800 | — | — |
| 2015-03-19 | $41.60 | $94.40 | 198,200 | — | — |
| 2015-03-18 | $41.42 | $93.99 | 262,500 | — | — |
| 2015-03-17 | $40.92 | $92.85 | 220,200 | — | — |
| 2015-03-16 | $40.73 | $92.42 | 312,400 | — | — |
| 2015-03-13 | $41.15 | $93.38 | 266,000 | — | — |
| 2015-03-12 | $41.60 | $94.40 | 307,200 | — | — |
| 2015-03-11 | $39.76 | $90.22 | 157,100 | — | — |
| 2015-03-10 | $39.08 | $88.68 | 159,500 | — | — |
| 2015-03-09 | $39.57 | $89.79 | 143,100 | — | — |
| 2015-03-06 | $39.29 | $89.16 | 175,400 | — | — |
| 2015-03-05 | $39.59 | $89.84 | 151,600 | — | — |
| 2015-03-04 | $39.70 | $90.09 | 222,400 | — | — |
| 2015-03-03 | $39.42 | $89.45 | 287,400 | — | — |
| 2015-03-02 | $39.61 | $89.88 | 275,200 | — | — |
| 2015-02-27 | $39.47 | $89.56 | 426,900 | — | — |
| 2015-02-26 | $40.55 | $92.01 | 264,800 | — | — |
| 2015-02-25 | $40.42 | $91.72 | 679,500 | — | — |
| 2015-02-24 | $37.95 | $86.11 | 259,600 | — | — |
| 2015-02-23 | $37.58 | $85.28 | 196,300 | — | — |
| 2015-02-20 | $37.93 | $86.07 | 173,100 | — | — |
| 2015-02-19 | $38.12 | $86.50 | 236,400 | — | — |
| 2015-02-18 | $38.46 | $87.27 | 346,200 | — | — |
| 2015-02-17 | $38.03 | $86.30 | 194,700 | — | — |
| 2015-02-13 | $38.15 | $86.57 | 216,600 | — | — |
| 2015-02-12 | $37.61 | $85.34 | 242,100 | — | — |
| 2015-02-11 | $37.57 | $85.25 | 159,800 | — | — |
| 2015-02-10 | $36.86 | $83.64 | 241,100 | — | — |
| 2015-02-09 | $37.19 | $84.00 | 323,300 | — | — |
| 2015-02-06 | $37.69 | $85.13 | 327,200 | — | — |
| 2015-02-05 | $37.92 | $85.65 | 221,100 | — | — |
| 2015-02-04 | $37.15 | $83.91 | 265,300 | — | — |
| 2015-02-03 | $36.35 | $82.11 | 238,100 | — | — |
| 2015-02-02 | $35.58 | $80.37 | 244,000 | — | — |
| 2015-01-30 | $34.75 | $78.49 | 265,800 | — | — |
| 2015-01-29 | $35.94 | $81.18 | 320,100 | — | — |
| 2015-01-28 | $36.25 | $81.88 | 264,000 | — | — |
| 2015-01-27 | $36.30 | $81.99 | 157,400 | — | — |
| 2015-01-26 | $36.70 | $82.90 | 162,700 | — | — |
| 2015-01-23 | $36.32 | $82.04 | 170,500 | — | — |
| 2015-01-22 | $36.37 | $82.15 | 218,000 | — | — |
| 2015-01-21 | $34.87 | $78.76 | 353,000 | — | — |
| 2015-01-20 | $34.72 | $78.43 | 212,900 | — | — |
| 2015-01-16 | $34.75 | $78.49 | 216,100 | — | — |
| 2015-01-15 | $34.54 | $78.02 | 195,100 | — | — |
| 2015-01-14 | $34.96 | $78.97 | 170,100 | — | — |
| 2015-01-13 | $34.71 | $78.40 | 234,200 | — | — |
| 2015-01-12 | $34.91 | $78.85 | 243,400 | — | — |
| 2015-01-09 | $34.58 | $78.11 | 546,600 | — | — |
| 2015-01-08 | $33.40 | $75.44 | 419,900 | — | — |
| 2015-01-07 | $32.77 | $74.02 | 162,100 | — | — |
| 2015-01-06 | $32.81 | $74.11 | 212,200 | — | — |
| 2015-01-05 | $33.38 | $75.40 | 163,300 | — | — |
| 2015-01-02 | $34.14 | $77.12 | 228,300 | — | — |