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
- 1973-02-22 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 | $43.47 | $83.07 | 109,600 | — | — |
| 2015-12-30 | $44.20 | $84.47 | 74,900 | — | — |
| 2015-12-29 | $44.28 | $84.62 | 99,300 | — | — |
| 2015-12-28 | $43.88 | $83.86 | 94,200 | — | — |
| 2015-12-24 | $44.29 | $84.64 | 63,000 | — | — |
| 2015-12-23 | $44.27 | $84.60 | 109,200 | — | — |
| 2015-12-22 | $43.60 | $83.32 | 92,500 | — | — |
| 2015-12-21 | $43.46 | $83.05 | 125,700 | — | — |
| 2015-12-18 | $42.12 | $80.49 | 351,100 | — | — |
| 2015-12-17 | $42.72 | $81.64 | 182,400 | — | — |
| 2015-12-16 | $43.74 | $83.59 | 190,300 | — | — |
| 2015-12-15 | $43.36 | $82.86 | 146,000 | — | — |
| 2015-12-14 | $42.97 | $82.12 | 287,600 | — | — |
| 2015-12-11 | $42.89 | $81.97 | 229,300 | — | — |
| 2015-12-10 | $44.53 | $85.10 | 100,100 | — | — |
| 2015-12-09 | $45.27 | $86.51 | 256,800 | — | — |
| 2015-12-08 | $45.28 | $86.53 | 114,800 | — | — |
| 2015-12-07 | $45.79 | $87.51 | 132,400 | — | — |
| 2015-12-04 | $45.75 | $87.43 | 79,900 | — | — |
| 2015-12-03 | $44.92 | $85.84 | 117,400 | — | — |
| 2015-12-02 | $46.62 | $89.09 | 97,200 | — | — |
| 2015-12-01 | $47.05 | $89.92 | 104,000 | — | — |
| 2015-11-30 | $46.90 | $89.63 | 123,000 | — | — |
| 2015-11-27 | $46.92 | $89.67 | 53,000 | — | — |
| 2015-11-25 | $46.87 | $89.57 | 56,600 | — | — |
| 2015-11-24 | $47.19 | $90.18 | 133,000 | — | — |
| 2015-11-23 | $45.61 | $87.16 | 84,800 | — | — |
| 2015-11-20 | $45.22 | $86.42 | 128,800 | — | — |
| 2015-11-19 | $44.49 | $85.02 | 98,800 | — | — |
| 2015-11-18 | $44.62 | $84.66 | 149,000 | — | — |
| 2015-11-17 | $43.29 | $82.14 | 135,000 | — | — |
| 2015-11-16 | $42.89 | $81.38 | 88,200 | — | — |
| 2015-11-13 | $42.04 | $79.76 | 89,000 | — | — |
| 2015-11-12 | $42.11 | $79.90 | 104,000 | — | — |
| 2015-11-11 | $43.21 | $81.98 | 60,200 | — | — |
| 2015-11-10 | $43.61 | $82.74 | 142,300 | — | — |
| 2015-11-09 | $44.02 | $83.52 | 131,900 | — | — |
| 2015-11-06 | $44.70 | $84.81 | 77,800 | — | — |
| 2015-11-05 | $44.04 | $83.56 | 199,600 | — | — |
| 2015-11-04 | $43.95 | $83.39 | 141,200 | — | — |
| 2015-11-03 | $44.39 | $84.22 | 99,700 | — | — |
| 2015-11-02 | $44.18 | $83.83 | 134,500 | — | — |
| 2015-10-30 | $43.48 | $82.50 | 173,000 | — | — |
| 2015-10-29 | $43.24 | $82.04 | 165,500 | — | — |
| 2015-10-28 | $43.75 | $83.01 | 281,000 | — | — |
| 2015-10-27 | $40.50 | $76.84 | 228,000 | — | — |
| 2015-10-26 | $41.04 | $77.87 | 197,800 | — | — |
| 2015-10-23 | $41.35 | $78.46 | 215,900 | — | — |
| 2015-10-22 | $41.03 | $77.85 | 430,400 | — | — |
| 2015-10-21 | $42.88 | $81.36 | 85,800 | — | — |
| 2015-10-20 | $43.79 | $83.09 | 112,500 | — | — |
| 2015-10-19 | $43.74 | $82.99 | 114,000 | — | — |
| 2015-10-16 | $42.80 | $81.21 | 126,600 | — | — |
| 2015-10-15 | $44.10 | $83.67 | 107,100 | — | — |
| 2015-10-14 | $42.97 | $81.53 | 51,300 | — | — |
| 2015-10-13 | $43.26 | $82.08 | 66,700 | — | — |
| 2015-10-12 | $44.15 | $83.77 | 49,000 | — | — |
| 2015-10-09 | $44.56 | $84.55 | 69,000 | — | — |
| 2015-10-08 | $44.60 | $84.62 | 71,800 | — | — |
| 2015-10-07 | $43.67 | $82.86 | 103,900 | — | — |
| 2015-10-06 | $42.07 | $79.82 | 100,100 | — | — |
| 2015-10-05 | $42.56 | $80.75 | 79,700 | — | — |
| 2015-10-02 | $40.83 | $77.47 | 143,700 | — | — |
| 2015-10-01 | $40.16 | $76.20 | 321,800 | — | — |
| 2015-09-30 | $39.97 | $75.84 | 220,500 | — | — |
| 2015-09-29 | $38.69 | $73.41 | 223,400 | — | — |
| 2015-09-28 | $39.28 | $74.53 | 228,800 | — | — |
| 2015-09-25 | $41.44 | $78.63 | 107,600 | — | — |
| 2015-09-24 | $42.34 | $80.33 | 159,000 | — | — |
| 2015-09-23 | $42.87 | $81.34 | 116,900 | — | — |
| 2015-09-22 | $42.97 | $81.53 | 83,100 | — | — |
| 2015-09-21 | $44.03 | $83.54 | 73,600 | — | — |
| 2015-09-18 | $44.30 | $84.05 | 248,600 | — | — |
| 2015-09-17 | $45.25 | $85.86 | 84,700 | — | — |
| 2015-09-16 | $45.44 | $86.22 | 89,400 | — | — |
| 2015-09-15 | $44.48 | $84.39 | 76,800 | — | — |
| 2015-09-14 | $43.20 | $81.97 | 113,600 | — | — |
| 2015-09-11 | $43.92 | $83.33 | 96,800 | — | — |
| 2015-09-10 | $44.17 | $83.81 | 85,700 | — | — |
| 2015-09-09 | $44.55 | $84.53 | 93,100 | — | — |
| 2015-09-08 | $44.90 | $85.19 | 158,900 | — | — |
| 2015-09-04 | $44.43 | $84.30 | 74,800 | — | — |
| 2015-09-03 | $44.62 | $84.66 | 107,500 | — | — |
| 2015-09-02 | $44.44 | $84.32 | 106,400 | — | — |
| 2015-09-01 | $44.39 | $84.22 | 287,500 | — | — |
| 2015-08-31 | $45.48 | $86.29 | 91,700 | — | — |
| 2015-08-28 | $45.29 | $85.93 | 143,500 | — | — |
| 2015-08-27 | $44.56 | $84.55 | 137,400 | — | — |
| 2015-08-26 | $43.96 | $83.41 | 116,200 | — | — |
| 2015-08-25 | $43.29 | $82.14 | 306,000 | — | — |
| 2015-08-24 | $43.46 | $82.46 | 460,600 | — | — |
| 2015-08-21 | $45.00 | $85.38 | 194,800 | — | — |
| 2015-08-20 | $45.21 | $85.78 | 172,500 | — | — |
| 2015-08-19 | $46.88 | $88.95 | 72,400 | — | — |
| 2015-08-18 | $47.27 | $89.69 | 137,000 | — | — |
| 2015-08-17 | $47.92 | $90.92 | 152,100 | — | — |
| 2015-08-14 | $48.12 | $90.69 | 112,400 | — | — |
| 2015-08-13 | $47.69 | $89.88 | 157,800 | — | — |
| 2015-08-12 | $48.61 | $91.62 | 101,700 | — | — |
| 2015-08-11 | $48.91 | $92.18 | 114,500 | — | — |
| 2015-08-10 | $49.65 | $93.58 | 129,200 | — | — |
| 2015-08-07 | $48.49 | $91.39 | 179,100 | — | — |
| 2015-08-06 | $49.96 | $94.16 | 74,000 | — | — |
| 2015-08-05 | $50.41 | $95.01 | 93,000 | — | — |
| 2015-08-04 | $50.20 | $94.61 | 87,700 | — | — |
| 2015-08-03 | $50.64 | $95.44 | 123,700 | — | — |
| 2015-07-31 | $51.65 | $97.35 | 153,300 | — | — |
| 2015-07-30 | $51.61 | $97.27 | 116,200 | — | — |
| 2015-07-29 | $51.10 | $96.31 | 245,500 | — | — |
| 2015-07-28 | $49.98 | $94.20 | 150,700 | — | — |
| 2015-07-27 | $49.92 | $94.09 | 244,700 | — | — |
| 2015-07-24 | $49.62 | $93.52 | 375,200 | — | — |
| 2015-07-23 | $52.62 | $99.17 | 711,500 | — | — |
| 2015-07-22 | $46.45 | $87.55 | 225,500 | — | — |
| 2015-07-21 | $47.19 | $88.94 | 173,600 | — | — |
| 2015-07-20 | $47.44 | $89.41 | 152,500 | — | — |
| 2015-07-17 | $48.11 | $90.67 | 131,600 | — | — |
| 2015-07-16 | $48.75 | $91.88 | 138,700 | — | — |
| 2015-07-15 | $48.80 | $91.98 | 111,000 | — | — |
| 2015-07-14 | $48.79 | $91.96 | 79,700 | — | — |
| 2015-07-13 | $48.86 | $92.09 | 80,000 | — | — |
| 2015-07-10 | $48.17 | $90.79 | 73,200 | — | — |
| 2015-07-09 | $47.58 | $89.68 | 138,900 | — | — |
| 2015-07-08 | $47.57 | $89.66 | 169,400 | — | — |
| 2015-07-07 | $48.12 | $90.69 | 166,100 | — | — |
| 2015-07-06 | $48.08 | $90.62 | 95,000 | — | — |
| 2015-07-02 | $48.19 | $90.83 | 104,600 | — | — |
| 2015-07-01 | $48.74 | $91.86 | 155,200 | — | — |
| 2015-06-30 | $48.51 | $91.43 | 220,400 | — | — |
| 2015-06-29 | $48.84 | $92.05 | 261,000 | — | — |
| 2015-06-26 | $50.23 | $94.67 | 410,100 | — | — |
| 2015-06-25 | $49.76 | $93.78 | 194,000 | — | — |
| 2015-06-24 | $49.93 | $94.10 | 153,400 | — | — |
| 2015-06-23 | $50.10 | $94.43 | 203,400 | — | — |
| 2015-06-22 | $49.16 | $92.65 | 83,800 | — | — |
| 2015-06-19 | $48.65 | $91.69 | 159,700 | — | — |
| 2015-06-18 | $48.51 | $91.43 | 165,900 | — | — |
| 2015-06-17 | $48.61 | $91.62 | 131,800 | — | — |
| 2015-06-16 | $49.16 | $92.65 | 233,600 | — | — |
| 2015-06-15 | $47.90 | $90.28 | 157,300 | — | — |
| 2015-06-12 | $49.00 | $92.35 | 102,400 | — | — |
| 2015-06-11 | $49.13 | $92.60 | 139,700 | — | — |
| 2015-06-10 | $49.02 | $92.39 | 137,500 | — | — |
| 2015-06-09 | $48.02 | $90.51 | 169,900 | — | — |
| 2015-06-08 | $47.46 | $89.45 | 135,600 | — | — |
| 2015-06-05 | $47.69 | $89.88 | 165,900 | — | — |
| 2015-06-04 | $46.89 | $88.38 | 157,700 | — | — |
| 2015-06-03 | $47.34 | $89.22 | 170,600 | — | — |
| 2015-06-02 | $46.01 | $86.72 | 184,600 | — | — |
| 2015-06-01 | $44.76 | $84.36 | 148,300 | — | — |
| 2015-05-29 | $44.70 | $84.25 | 173,300 | — | — |
| 2015-05-28 | $44.74 | $84.32 | 112,800 | — | — |
| 2015-05-27 | $44.66 | $84.17 | 74,000 | — | — |
| 2015-05-26 | $44.10 | $83.12 | 103,500 | — | — |
| 2015-05-22 | $44.91 | $84.64 | 95,900 | — | — |
| 2015-05-21 | $45.53 | $85.81 | 98,200 | — | — |
| 2015-05-20 | $45.84 | $85.79 | 71,300 | — | — |
| 2015-05-19 | $45.42 | $85.01 | 139,700 | — | — |
| 2015-05-18 | $46.34 | $86.73 | 104,200 | — | — |
| 2015-05-15 | $45.56 | $85.27 | 127,900 | — | — |
| 2015-05-14 | $45.74 | $85.61 | 111,500 | — | — |
| 2015-05-13 | $44.78 | $83.81 | 112,000 | — | — |
| 2015-05-12 | $44.45 | $83.19 | 121,200 | — | — |
| 2015-05-11 | $44.52 | $83.32 | 90,300 | — | — |
| 2015-05-08 | $45.32 | $84.82 | 94,300 | — | — |
| 2015-05-07 | $44.88 | $84.00 | 85,300 | — | — |
| 2015-05-06 | $44.37 | $83.04 | 161,400 | — | — |
| 2015-05-05 | $44.90 | $84.03 | 249,100 | — | — |
| 2015-05-04 | $44.70 | $83.66 | 134,000 | — | — |
| 2015-05-01 | $44.94 | $84.11 | 131,400 | — | — |
| 2015-04-30 | $45.74 | $85.61 | 193,700 | — | — |
| 2015-04-29 | $47.33 | $88.58 | 194,700 | — | — |
| 2015-04-28 | $47.53 | $88.96 | 285,900 | — | — |
| 2015-04-27 | $49.20 | $92.08 | 131,200 | — | — |
| 2015-04-24 | $49.49 | $92.62 | 126,700 | — | — |
| 2015-04-23 | $50.09 | $93.75 | 129,500 | — | — |
| 2015-04-22 | $50.68 | $94.85 | 110,600 | — | — |
| 2015-04-21 | $51.34 | $96.09 | 84,200 | — | — |
| 2015-04-20 | $51.15 | $95.73 | 117,600 | — | — |
| 2015-04-17 | $50.89 | $95.24 | 109,900 | — | — |
| 2015-04-16 | $52.36 | $98.00 | 83,500 | — | — |
| 2015-04-15 | $52.22 | $97.73 | 101,100 | — | — |
| 2015-04-14 | $51.02 | $95.49 | 72,800 | — | — |
| 2015-04-13 | $51.49 | $96.37 | 93,800 | — | — |
| 2015-04-10 | $51.29 | $95.99 | 92,500 | — | — |
| 2015-04-09 | $51.46 | $96.31 | 88,100 | — | — |
| 2015-04-08 | $51.23 | $95.88 | 91,100 | — | — |
| 2015-04-07 | $50.90 | $95.26 | 69,000 | — | — |
| 2015-04-06 | $51.79 | $96.93 | 171,600 | — | — |
| 2015-04-02 | $49.38 | $92.42 | 86,500 | — | — |
| 2015-04-01 | $49.86 | $93.32 | 126,000 | — | — |
| 2015-03-31 | $49.88 | $93.35 | 206,700 | — | — |
| 2015-03-30 | $50.36 | $94.25 | 67,900 | — | — |
| 2015-03-27 | $49.47 | $92.59 | 90,300 | — | — |
| 2015-03-26 | $49.16 | $92.01 | 90,800 | — | — |
| 2015-03-25 | $49.42 | $92.49 | 119,100 | — | — |
| 2015-03-24 | $51.15 | $95.73 | 110,900 | — | — |
| 2015-03-23 | $51.32 | $96.05 | 102,500 | — | — |
| 2015-03-20 | $51.18 | $95.79 | 283,000 | — | — |
| 2015-03-19 | $49.75 | $93.11 | 54,900 | — | — |
| 2015-03-18 | $49.96 | $93.50 | 121,500 | — | — |
| 2015-03-17 | $49.78 | $93.17 | 196,000 | — | — |
| 2015-03-16 | $47.89 | $89.63 | 253,800 | — | — |
| 2015-03-13 | $47.92 | $89.69 | 198,100 | — | — |
| 2015-03-12 | $49.84 | $93.28 | 223,100 | — | — |
| 2015-03-11 | $49.56 | $92.76 | 124,400 | — | — |
| 2015-03-10 | $49.00 | $91.71 | 167,600 | — | — |
| 2015-03-09 | $49.20 | $92.08 | 171,800 | — | — |
| 2015-03-06 | $46.87 | $87.72 | 140,300 | — | — |
| 2015-03-05 | $47.51 | $88.92 | 119,300 | — | — |
| 2015-03-04 | $48.84 | $91.41 | 161,300 | — | — |
| 2015-03-03 | $49.71 | $93.04 | 75,300 | — | — |
| 2015-03-02 | $50.18 | $93.92 | 83,800 | — | — |
| 2015-02-27 | $50.58 | $94.66 | 181,300 | — | — |
| 2015-02-26 | $49.80 | $93.20 | 91,600 | — | — |
| 2015-02-25 | $48.64 | $91.03 | 154,500 | — | — |
| 2015-02-24 | $49.43 | $92.51 | 93,500 | — | — |
| 2015-02-23 | $49.91 | $93.41 | 109,000 | — | — |
| 2015-02-20 | $50.09 | $93.75 | 143,000 | — | — |
| 2015-02-19 | $50.20 | $93.95 | 100,600 | — | — |
| 2015-02-18 | $49.75 | $93.11 | 262,100 | — | — |
| 2015-02-17 | $49.96 | $93.50 | 537,600 | — | — |
| 2015-02-13 | $46.51 | $87.05 | 240,500 | — | — |
| 2015-02-12 | $46.30 | $86.65 | 114,800 | — | — |
| 2015-02-11 | $46.26 | $86.58 | 90,900 | — | — |
| 2015-02-10 | $47.08 | $88.11 | 58,300 | — | — |
| 2015-02-09 | $47.12 | $87.61 | 82,400 | — | — |
| 2015-02-06 | $48.10 | $89.43 | 115,500 | — | — |
| 2015-02-05 | $48.03 | $89.30 | 75,300 | — | — |
| 2015-02-04 | $47.33 | $88.00 | 180,600 | — | — |
| 2015-02-03 | $47.04 | $87.46 | 131,300 | — | — |
| 2015-02-02 | $44.77 | $83.24 | 136,400 | — | — |
| 2015-01-30 | $43.66 | $81.18 | 93,800 | — | — |
| 2015-01-29 | $44.97 | $83.61 | 156,500 | — | — |
| 2015-01-28 | $44.22 | $82.22 | 152,500 | — | — |
| 2015-01-27 | $44.48 | $82.70 | 154,800 | — | — |
| 2015-01-26 | $44.65 | $83.02 | 234,500 | — | — |
| 2015-01-23 | $45.44 | $84.49 | 173,500 | — | — |
| 2015-01-22 | $46.70 | $86.83 | 186,000 | — | — |
| 2015-01-21 | $43.73 | $81.31 | 376,000 | — | — |
| 2015-01-20 | $44.18 | $82.14 | 327,400 | — | — |
| 2015-01-16 | $46.77 | $86.96 | 168,500 | — | — |
| 2015-01-15 | $47.09 | $87.55 | 74,400 | — | — |
| 2015-01-14 | $48.19 | $89.60 | 152,700 | — | — |
| 2015-01-13 | $47.83 | $88.93 | 193,800 | — | — |
| 2015-01-12 | $48.41 | $90.01 | 144,300 | — | — |
| 2015-01-09 | $48.81 | $90.75 | 125,800 | — | — |
| 2015-01-08 | $49.77 | $92.54 | 133,500 | — | — |
| 2015-01-07 | $49.50 | $92.03 | 127,700 | — | — |
| 2015-01-06 | $49.57 | $92.16 | 205,100 | — | — |
| 2015-01-05 | $51.77 | $96.25 | 109,200 | — | — |
| 2015-01-02 | $52.81 | $98.19 | 75,500 | — | — |