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 | $42.78 | $80.13 | 704,600 | — | — |
| 2015-12-30 | $43.30 | $81.11 | 693,800 | — | — |
| 2015-12-29 | $43.63 | $81.72 | 715,400 | — | — |
| 2015-12-28 | $43.60 | $81.26 | 1,028,000 | — | — |
| 2015-12-24 | $43.35 | $80.80 | 458,600 | — | — |
| 2015-12-23 | $43.43 | $80.95 | 839,600 | — | — |
| 2015-12-22 | $42.76 | $79.71 | 946,800 | — | — |
| 2015-12-21 | $42.31 | $78.87 | 689,000 | — | — |
| 2015-12-18 | $41.84 | $77.99 | 1,891,600 | — | — |
| 2015-12-17 | $42.40 | $79.02 | 2,456,000 | — | — |
| 2015-12-16 | $43.21 | $80.54 | 1,402,400 | — | — |
| 2015-12-15 | $42.37 | $78.97 | 1,430,800 | — | — |
| 2015-12-14 | $42.29 | $78.83 | 1,544,400 | — | — |
| 2015-12-11 | $41.92 | $78.14 | 1,449,200 | — | — |
| 2015-12-10 | $42.59 | $79.38 | 1,304,800 | — | — |
| 2015-12-09 | $43.08 | $80.31 | 984,600 | — | — |
| 2015-12-08 | $43.27 | $80.65 | 1,294,000 | — | — |
| 2015-12-07 | $43.70 | $81.45 | 1,430,800 | — | — |
| 2015-12-04 | $43.23 | $80.58 | 885,400 | — | — |
| 2015-12-03 | $42.27 | $78.79 | 1,290,000 | — | — |
| 2015-12-02 | $42.76 | $79.69 | 1,294,800 | — | — |
| 2015-12-01 | $43.36 | $80.82 | 2,111,400 | — | — |
| 2015-11-30 | $42.96 | $80.07 | 3,542,600 | — | — |
| 2015-11-27 | $43.01 | $80.18 | 498,800 | — | — |
| 2015-11-25 | $42.86 | $79.89 | 725,800 | — | — |
| 2015-11-24 | $42.64 | $79.48 | 1,369,000 | — | — |
| 2015-11-23 | $42.57 | $79.35 | 691,600 | — | — |
| 2015-11-20 | $42.09 | $78.45 | 847,400 | — | — |
| 2015-11-19 | $42.36 | $78.95 | 971,600 | — | — |
| 2015-11-18 | $42.35 | $78.93 | 1,075,600 | — | — |
| 2015-11-17 | $41.36 | $77.08 | 1,011,800 | — | — |
| 2015-11-16 | $41.65 | $77.63 | 633,000 | — | — |
| 2015-11-13 | $40.88 | $76.21 | 948,800 | — | — |
| 2015-11-12 | $41.17 | $76.75 | 1,121,000 | — | — |
| 2015-11-11 | $42.12 | $78.50 | 687,600 | — | — |
| 2015-11-10 | $41.90 | $78.09 | 856,400 | — | — |
| 2015-11-09 | $41.78 | $77.86 | 994,400 | — | — |
| 2015-11-06 | $42.07 | $78.41 | 1,479,200 | — | — |
| 2015-11-05 | $42.93 | $80.02 | 1,342,800 | — | — |
| 2015-11-04 | $42.53 | $79.26 | 1,062,400 | — | — |
| 2015-11-03 | $42.49 | $79.19 | 1,360,600 | — | — |
| 2015-11-02 | $42.28 | $78.80 | 1,536,000 | — | — |
| 2015-10-30 | $41.99 | $78.26 | 1,790,000 | — | — |
| 2015-10-29 | $42.32 | $78.88 | 1,036,400 | — | — |
| 2015-10-28 | $42.15 | $78.56 | 1,249,800 | — | — |
| 2015-10-27 | $42.19 | $78.63 | 975,400 | — | — |
| 2015-10-26 | $42.61 | $79.42 | 1,248,800 | — | — |
| 2015-10-23 | $42.58 | $79.37 | 735,400 | — | — |
| 2015-10-22 | $42.78 | $79.73 | 1,658,000 | — | — |
| 2015-10-21 | $41.47 | $77.29 | 1,497,800 | — | — |
| 2015-10-20 | $41.17 | $76.75 | 1,256,400 | — | — |
| 2015-10-19 | $41.31 | $77.00 | 1,312,000 | — | — |
| 2015-10-16 | $41.33 | $77.04 | 1,341,400 | — | — |
| 2015-10-15 | $40.90 | $76.24 | 1,433,200 | — | — |
| 2015-10-14 | $40.88 | $76.20 | 1,074,200 | — | — |
| 2015-10-13 | $41.28 | $76.94 | 1,178,000 | — | — |
| 2015-10-12 | $41.67 | $77.68 | 996,000 | — | — |
| 2015-10-09 | $41.51 | $77.37 | 1,315,800 | — | — |
| 2015-10-08 | $41.38 | $77.12 | 1,414,600 | — | — |
| 2015-10-07 | $40.91 | $75.88 | 1,595,000 | — | — |
| 2015-10-06 | $40.72 | $75.53 | 2,110,000 | — | — |
| 2015-10-05 | $40.83 | $75.74 | 2,512,000 | — | — |
| 2015-10-02 | $39.81 | $73.84 | 2,505,600 | — | — |
| 2015-10-01 | $39.34 | $72.97 | 4,870,600 | — | — |
| 2015-09-30 | $41.09 | $76.21 | 2,590,200 | — | — |
| 2015-09-29 | $40.60 | $75.29 | 2,151,000 | — | — |
| 2015-09-28 | $40.75 | $75.58 | 1,528,400 | — | — |
| 2015-09-25 | $41.72 | $77.37 | 1,399,000 | — | — |
| 2015-09-24 | $41.58 | $77.11 | 1,313,600 | — | — |
| 2015-09-23 | $41.28 | $76.56 | 1,331,400 | — | — |
| 2015-09-22 | $41.24 | $76.48 | 1,683,600 | — | — |
| 2015-09-21 | $41.59 | $77.14 | 1,741,600 | — | — |
| 2015-09-18 | $41.32 | $76.64 | 6,071,600 | — | — |
| 2015-09-17 | $41.61 | $77.17 | 1,749,600 | — | — |
| 2015-09-16 | $41.60 | $77.16 | 2,004,600 | — | — |
| 2015-09-15 | $40.91 | $75.88 | 1,194,800 | — | — |
| 2015-09-14 | $40.55 | $75.21 | 1,635,400 | — | — |
| 2015-09-11 | $40.42 | $74.98 | 1,197,400 | — | — |
| 2015-09-10 | $40.03 | $74.25 | 1,099,800 | — | — |
| 2015-09-09 | $39.94 | $74.08 | 1,886,800 | — | — |
| 2015-09-08 | $40.45 | $75.02 | 1,744,600 | — | — |
| 2015-09-04 | $39.38 | $73.05 | 1,326,800 | — | — |
| 2015-09-03 | $40.04 | $74.27 | 1,537,800 | — | — |
| 2015-09-02 | $39.59 | $73.43 | 1,491,800 | — | — |
| 2015-09-01 | $38.81 | $71.97 | 1,985,000 | — | — |
| 2015-08-31 | $39.64 | $73.52 | 2,083,200 | — | — |
| 2015-08-28 | $39.96 | $74.12 | 2,291,600 | — | — |
| 2015-08-27 | $39.54 | $73.33 | 1,523,200 | — | — |
| 2015-08-26 | $39.05 | $72.43 | 1,807,000 | — | — |
| 2015-08-25 | $38.01 | $70.50 | 1,900,200 | — | — |
| 2015-08-24 | $38.66 | $71.71 | 2,651,600 | — | — |
| 2015-08-21 | $39.97 | $74.14 | 1,670,000 | — | — |
| 2015-08-20 | $40.99 | $76.04 | 1,311,800 | — | — |
| 2015-08-19 | $41.76 | $77.45 | 1,552,400 | — | — |
| 2015-08-18 | $42.38 | $78.60 | 1,019,400 | — | — |
| 2015-08-17 | $42.50 | $78.83 | 1,085,200 | — | — |
| 2015-08-14 | $42.60 | $79.01 | 813,200 | — | — |
| 2015-08-13 | $42.26 | $78.37 | 1,038,000 | — | — |
| 2015-08-12 | $42.33 | $78.52 | 1,888,200 | — | — |
| 2015-08-11 | $42.31 | $78.47 | 1,894,200 | — | — |
| 2015-08-10 | $42.33 | $78.52 | 1,651,000 | — | — |
| 2015-08-07 | $41.79 | $77.51 | 1,143,200 | — | — |
| 2015-08-06 | $41.72 | $77.37 | 938,400 | — | — |
| 2015-08-05 | $41.77 | $77.47 | 1,013,800 | — | — |
| 2015-08-04 | $41.31 | $76.61 | 1,245,600 | — | — |
| 2015-08-03 | $41.02 | $76.08 | 1,695,200 | — | — |
| 2015-07-31 | $41.01 | $76.06 | 2,230,200 | — | — |
| 2015-07-30 | $41.01 | $76.06 | 1,241,000 | — | — |
| 2015-07-29 | $40.70 | $75.49 | 1,215,800 | — | — |
| 2015-07-28 | $40.56 | $75.24 | 1,579,200 | — | — |
| 2015-07-27 | $39.91 | $74.02 | 1,592,600 | — | — |
| 2015-07-24 | $39.95 | $74.09 | 1,204,600 | — | — |
| 2015-07-23 | $40.05 | $74.28 | 904,000 | — | — |
| 2015-07-22 | $40.23 | $74.62 | 1,204,000 | — | — |
| 2015-07-21 | $40.09 | $74.36 | 1,562,600 | — | — |
| 2015-07-20 | $40.01 | $74.20 | 806,800 | — | — |
| 2015-07-17 | $40.01 | $74.20 | 895,400 | — | — |
| 2015-07-16 | $40.30 | $74.75 | 928,000 | — | — |
| 2015-07-15 | $40.01 | $74.22 | 708,600 | — | — |
| 2015-07-14 | $40.36 | $74.86 | 799,400 | — | — |
| 2015-07-13 | $40.30 | $74.75 | 754,200 | — | — |
| 2015-07-10 | $40.00 | $74.19 | 1,360,400 | — | — |
| 2015-07-09 | $39.70 | $73.63 | 1,974,600 | — | — |
| 2015-07-08 | $39.81 | $73.48 | 1,903,600 | — | — |
| 2015-07-07 | $40.29 | $74.35 | 1,540,400 | — | — |
| 2015-07-06 | $39.70 | $73.26 | 1,972,800 | — | — |
| 2015-07-02 | $39.98 | $73.78 | 2,490,000 | — | — |
| 2015-07-01 | $39.79 | $73.42 | 4,271,800 | — | — |
| 2015-06-30 | $40.47 | $74.70 | 2,364,400 | — | — |
| 2015-06-29 | $40.08 | $73.97 | 1,370,600 | — | — |
| 2015-06-26 | $40.73 | $75.17 | 1,334,200 | — | — |
| 2015-06-25 | $40.78 | $75.25 | 1,163,800 | — | — |
| 2015-06-24 | $40.71 | $75.13 | 2,760,000 | — | — |
| 2015-06-23 | $40.13 | $74.06 | 1,394,400 | — | — |
| 2015-06-22 | $40.11 | $74.01 | 908,200 | — | — |
| 2015-06-19 | $39.62 | $73.12 | 984,800 | — | — |
| 2015-06-18 | $39.56 | $73.00 | 968,200 | — | — |
| 2015-06-17 | $39.13 | $72.22 | 617,000 | — | — |
| 2015-06-16 | $39.10 | $72.16 | 779,400 | — | — |
| 2015-06-15 | $38.41 | $70.88 | 1,077,800 | — | — |
| 2015-06-12 | $38.49 | $71.02 | 505,400 | — | — |
| 2015-06-11 | $38.57 | $71.18 | 627,200 | — | — |
| 2015-06-10 | $38.56 | $71.15 | 592,600 | — | — |
| 2015-06-09 | $38.26 | $70.62 | 648,400 | — | — |
| 2015-06-08 | $38.35 | $70.77 | 815,400 | — | — |
| 2015-06-05 | $38.36 | $70.79 | 1,529,400 | — | — |
| 2015-06-04 | $38.61 | $71.24 | 907,000 | — | — |
| 2015-06-03 | $39.00 | $71.97 | 896,800 | — | — |
| 2015-06-02 | $39.01 | $71.98 | 755,800 | — | — |
| 2015-06-01 | $39.15 | $72.26 | 648,600 | — | — |
| 2015-05-29 | $39.25 | $72.43 | 892,400 | — | — |
| 2015-05-28 | $39.44 | $72.78 | 607,000 | — | — |
| 2015-05-27 | $39.42 | $72.74 | 1,087,000 | — | — |
| 2015-05-26 | $39.18 | $72.31 | 641,600 | — | — |
| 2015-05-22 | $39.39 | $72.69 | 635,600 | — | — |
| 2015-05-21 | $39.69 | $73.25 | 865,400 | — | — |
| 2015-05-20 | $39.61 | $73.09 | 731,000 | — | — |
| 2015-05-19 | $39.81 | $73.46 | 951,000 | — | — |
| 2015-05-18 | $39.50 | $72.90 | 675,400 | — | — |
| 2015-05-15 | $39.67 | $73.20 | 912,200 | — | — |
| 2015-05-14 | $39.47 | $72.85 | 1,231,600 | — | — |
| 2015-05-13 | $38.60 | $71.23 | 890,200 | — | — |
| 2015-05-12 | $38.74 | $71.48 | 1,377,600 | — | — |
| 2015-05-11 | $38.46 | $70.97 | 962,000 | — | — |
| 2015-05-08 | $38.54 | $71.12 | 852,400 | — | — |
| 2015-05-07 | $38.29 | $70.67 | 1,099,000 | — | — |
| 2015-05-06 | $37.89 | $69.92 | 871,600 | — | — |
| 2015-05-05 | $37.91 | $69.96 | 919,600 | — | — |
| 2015-05-04 | $38.26 | $70.62 | 734,600 | — | — |
| 2015-05-01 | $38.08 | $70.28 | 797,200 | — | — |
| 2015-04-30 | $37.65 | $69.48 | 1,762,600 | — | — |
| 2015-04-29 | $37.73 | $69.63 | 960,000 | — | — |
| 2015-04-28 | $37.99 | $70.10 | 850,200 | — | — |
| 2015-04-27 | $37.87 | $69.88 | 1,067,400 | — | — |
| 2015-04-24 | $37.92 | $69.98 | 747,400 | — | — |
| 2015-04-23 | $38.11 | $70.33 | 1,015,800 | — | — |
| 2015-04-22 | $38.45 | $70.95 | 1,184,200 | — | — |
| 2015-04-21 | $38.11 | $70.32 | 927,200 | — | — |
| 2015-04-20 | $38.33 | $70.75 | 1,107,000 | — | — |
| 2015-04-17 | $38.24 | $70.56 | 1,135,400 | — | — |
| 2015-04-16 | $38.74 | $71.49 | 1,375,200 | — | — |
| 2015-04-15 | $38.78 | $71.57 | 1,192,000 | — | — |
| 2015-04-14 | $38.90 | $71.78 | 1,270,800 | — | — |
| 2015-04-13 | $38.77 | $71.55 | 1,078,000 | — | — |
| 2015-04-10 | $38.88 | $71.74 | 855,000 | — | — |
| 2015-04-09 | $38.94 | $71.86 | 1,246,000 | — | — |
| 2015-04-08 | $38.95 | $71.88 | 954,600 | — | — |
| 2015-04-07 | $38.94 | $71.86 | 1,053,600 | — | — |
| 2015-04-06 | $39.13 | $72.22 | 3,056,600 | — | — |
| 2015-04-02 | $38.43 | $70.92 | 1,710,600 | — | — |
| 2015-04-01 | $38.14 | $70.39 | 1,931,800 | — | — |
| 2015-03-31 | $38.56 | $70.78 | 1,997,200 | — | — |
| 2015-03-30 | $39.01 | $71.62 | 1,837,200 | — | — |
| 2015-03-27 | $38.67 | $70.98 | 1,692,600 | — | — |
| 2015-03-26 | $38.42 | $70.54 | 2,373,600 | — | — |
| 2015-03-25 | $37.99 | $69.75 | 3,682,400 | — | — |
| 2015-03-24 | $37.56 | $68.96 | 5,559,200 | — | — |
| 2015-03-23 | $36.60 | $67.19 | 2,193,800 | — | — |
| 2015-03-20 | $36.44 | $66.90 | 2,125,600 | — | — |
| 2015-03-19 | $36.20 | $66.46 | 960,400 | — | — |
| 2015-03-18 | $36.24 | $66.54 | 2,106,000 | — | — |
| 2015-03-17 | $36.01 | $66.11 | 1,334,000 | — | — |
| 2015-03-16 | $36.31 | $66.66 | 1,198,000 | — | — |
| 2015-03-13 | $35.99 | $66.07 | 1,247,600 | — | — |
| 2015-03-12 | $36.47 | $66.95 | 1,853,000 | — | — |
| 2015-03-11 | $36.09 | $66.26 | 947,800 | — | — |
| 2015-03-10 | $36.26 | $66.57 | 964,400 | — | — |
| 2015-03-09 | $36.92 | $67.77 | 547,600 | — | — |
| 2015-03-06 | $36.72 | $67.42 | 903,200 | — | — |
| 2015-03-05 | $37.37 | $68.60 | 853,200 | — | — |
| 2015-03-04 | $37.42 | $68.70 | 785,800 | — | — |
| 2015-03-03 | $37.63 | $69.08 | 583,000 | — | — |
| 2015-03-02 | $37.70 | $69.21 | 1,030,400 | — | — |
| 2015-02-27 | $37.69 | $69.19 | 692,600 | — | — |
| 2015-02-26 | $37.69 | $69.19 | 632,400 | — | — |
| 2015-02-25 | $37.73 | $69.27 | 686,200 | — | — |
| 2015-02-24 | $37.71 | $69.22 | 959,000 | — | — |
| 2015-02-23 | $37.69 | $69.19 | 626,600 | — | — |
| 2015-02-20 | $37.92 | $69.62 | 1,058,000 | — | — |
| 2015-02-19 | $37.65 | $69.11 | 744,200 | — | — |
| 2015-02-18 | $37.88 | $69.55 | 1,146,600 | — | — |
| 2015-02-17 | $37.29 | $68.45 | 1,144,600 | — | — |
| 2015-02-13 | $37.32 | $68.52 | 912,200 | — | — |
| 2015-02-12 | $37.15 | $68.21 | 921,000 | — | — |
| 2015-02-11 | $36.99 | $67.90 | 837,000 | — | — |
| 2015-02-10 | $37.15 | $68.21 | 582,800 | — | — |
| 2015-02-09 | $36.88 | $67.72 | 1,024,200 | — | — |
| 2015-02-06 | $37.17 | $68.24 | 1,626,800 | — | — |
| 2015-02-05 | $36.96 | $67.85 | 934,200 | — | — |
| 2015-02-04 | $36.85 | $67.64 | 1,373,600 | — | — |
| 2015-02-03 | $36.71 | $67.40 | 1,109,400 | — | — |
| 2015-02-02 | $36.31 | $66.66 | 1,736,400 | — | — |
| 2015-01-30 | $35.70 | $65.53 | 2,208,000 | — | — |
| 2015-01-29 | $36.30 | $66.64 | 2,142,000 | — | — |
| 2015-01-28 | $35.93 | $65.96 | 3,504,800 | — | — |
| 2015-01-27 | $36.46 | $66.94 | 2,954,600 | — | — |
| 2015-01-26 | $37.16 | $68.22 | 1,296,200 | — | — |
| 2015-01-23 | $37.09 | $68.09 | 1,406,800 | — | — |
| 2015-01-22 | $37.59 | $69.01 | 1,593,000 | — | — |
| 2015-01-21 | $37.49 | $68.83 | 1,867,400 | — | — |
| 2015-01-20 | $37.83 | $69.46 | 1,551,400 | — | — |
| 2015-01-16 | $37.18 | $68.26 | 1,493,600 | — | — |
| 2015-01-15 | $36.96 | $67.85 | 1,448,800 | — | — |
| 2015-01-14 | $36.93 | $67.80 | 1,391,800 | — | — |
| 2015-01-13 | $36.92 | $67.79 | 1,408,400 | — | — |
| 2015-01-12 | $36.83 | $67.62 | 850,000 | — | — |
| 2015-01-09 | $37.31 | $68.51 | 761,800 | — | — |
| 2015-01-08 | $37.76 | $69.32 | 795,600 | — | — |
| 2015-01-07 | $37.15 | $68.20 | 2,192,200 | — | — |
| 2015-01-06 | $36.19 | $66.43 | 2,252,600 | — | — |
| 2015-01-05 | $36.35 | $66.73 | 1,345,200 | — | — |
| 2015-01-02 | $36.97 | $67.88 | 926,400 | — | — |