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 | $33.26 | $55.43 | 1,077,440 | — | — |
| 2015-12-30 | $33.58 | $55.96 | 1,206,388 | — | — |
| 2015-12-29 | $33.90 | $56.50 | 1,989,602 | — | — |
| 2015-12-28 | $33.31 | $55.51 | 873,596 | — | — |
| 2015-12-24 | $33.77 | $56.27 | 590,835 | — | — |
| 2015-12-23 | $33.84 | $56.40 | 2,996,464 | — | — |
| 2015-12-22 | $33.08 | $55.13 | 2,698,217 | — | — |
| 2015-12-21 | $32.67 | $54.44 | 4,887,791 | — | — |
| 2015-12-18 | $32.38 | $53.96 | 4,565,870 | — | — |
| 2015-12-17 | $33.30 | $55.49 | 3,321,661 | — | — |
| 2015-12-16 | $34.78 | $57.95 | 1,969,649 | — | — |
| 2015-12-15 | $34.14 | $56.90 | 2,370,190 | — | — |
| 2015-12-14 | $35.09 | $58.48 | 2,450,447 | — | — |
| 2015-12-11 | $34.74 | $57.90 | 2,211,165 | — | — |
| 2015-12-10 | $35.78 | $59.62 | 1,777,568 | — | — |
| 2015-12-09 | $35.26 | $58.76 | 1,216,662 | — | — |
| 2015-12-08 | $35.34 | $58.89 | 2,446,725 | — | — |
| 2015-12-07 | $36.92 | $61.53 | 1,452,520 | — | — |
| 2015-12-04 | $37.49 | $62.49 | 3,499,150 | — | — |
| 2015-12-03 | $37.49 | $62.49 | 3,320,172 | — | — |
| 2015-12-02 | $37.62 | $62.69 | 2,609,621 | — | — |
| 2015-12-01 | $38.33 | $63.88 | 2,520,877 | — | — |
| 2015-11-30 | $38.08 | $63.46 | 2,004,790 | — | — |
| 2015-11-27 | $37.87 | $63.11 | 745,245 | — | — |
| 2015-11-25 | $37.73 | $62.88 | 1,047,512 | — | — |
| 2015-11-24 | $37.97 | $63.28 | 1,039,620 | — | — |
| 2015-11-23 | $37.90 | $63.17 | 985,122 | — | — |
| 2015-11-20 | $38.07 | $63.44 | 1,040,960 | — | — |
| 2015-11-19 | $38.13 | $63.54 | 1,089,948 | — | — |
| 2015-11-18 | $37.78 | $62.96 | 2,642,677 | — | — |
| 2015-11-17 | $36.87 | $61.44 | 1,691,206 | — | — |
| 2015-11-16 | $37.31 | $62.17 | 1,917,534 | — | — |
| 2015-11-13 | $36.86 | $61.42 | 2,067,477 | — | — |
| 2015-11-12 | $36.57 | $60.94 | 2,543,063 | — | — |
| 2015-11-11 | $38.11 | $63.50 | 1,438,821 | — | — |
| 2015-11-10 | $38.27 | $63.77 | 1,728,580 | — | — |
| 2015-11-09 | $37.82 | $63.02 | 2,550,210 | — | — |
| 2015-11-06 | $38.46 | $64.09 | 2,746,758 | — | — |
| 2015-11-05 | $39.89 | $66.48 | 2,768,200 | — | — |
| 2015-11-04 | $39.40 | $65.66 | 2,504,498 | — | — |
| 2015-11-03 | $39.26 | $65.43 | 2,356,343 | — | — |
| 2015-11-02 | $38.19 | $63.64 | 1,891,328 | — | — |
| 2015-10-30 | $37.56 | $62.59 | 3,553,796 | — | — |
| 2015-10-29 | $37.17 | $61.94 | 1,616,607 | — | — |
| 2015-10-28 | $36.84 | $61.39 | 2,666,203 | — | — |
| 2015-10-27 | $36.68 | $61.12 | 2,475,611 | — | — |
| 2015-10-26 | $36.95 | $61.58 | 1,815,836 | — | — |
| 2015-10-23 | $37.47 | $62.44 | 2,853,966 | — | — |
| 2015-10-22 | $37.39 | $62.31 | 4,554,107 | — | — |
| 2015-10-21 | $36.24 | $60.39 | 4,332,246 | — | — |
| 2015-10-20 | $36.52 | $60.50 | 4,536,387 | — | — |
| 2015-10-19 | $37.08 | $61.43 | 3,923,813 | — | — |
| 2015-10-16 | $37.32 | $61.83 | 3,126,007 | — | — |
| 2015-10-15 | $38.05 | $63.03 | 2,951,049 | — | — |
| 2015-10-14 | $37.26 | $61.73 | 2,377,784 | — | — |
| 2015-10-13 | $37.80 | $62.63 | 2,181,385 | — | — |
| 2015-10-12 | $38.20 | $63.29 | 1,638,645 | — | — |
| 2015-10-09 | $38.38 | $63.59 | 2,235,734 | — | — |
| 2015-10-08 | $38.64 | $64.01 | 3,381,072 | — | — |
| 2015-10-07 | $37.07 | $61.41 | 4,571,975 | — | — |
| 2015-10-06 | $36.51 | $60.48 | 3,077,167 | — | — |
| 2015-10-05 | $36.61 | $60.65 | 3,143,726 | — | — |
| 2015-10-02 | $34.49 | $57.13 | 2,255,984 | — | — |
| 2015-10-01 | $33.28 | $55.13 | 3,061,831 | — | — |
| 2015-09-30 | $34.28 | $56.79 | 2,898,785 | — | — |
| 2015-09-29 | $34.11 | $56.51 | 1,796,479 | — | — |
| 2015-09-28 | $34.43 | $57.04 | 2,627,489 | — | — |
| 2015-09-25 | $34.91 | $57.83 | 2,519,686 | — | — |
| 2015-09-24 | $34.30 | $56.82 | 2,553,188 | — | — |
| 2015-09-23 | $33.97 | $56.28 | 2,149,818 | — | — |
| 2015-09-22 | $34.43 | $57.04 | 3,002,866 | — | — |
| 2015-09-21 | $33.89 | $56.14 | 3,801,417 | — | — |
| 2015-09-18 | $34.25 | $56.74 | 3,257,188 | — | — |
| 2015-09-17 | $35.74 | $59.20 | 2,351,280 | — | — |
| 2015-09-16 | $36.86 | $61.06 | 975,593 | — | — |
| 2015-09-15 | $36.29 | $60.13 | 1,903,687 | — | — |
| 2015-09-14 | $35.92 | $59.51 | 1,269,819 | — | — |
| 2015-09-11 | $36.54 | $60.54 | 1,622,414 | — | — |
| 2015-09-10 | $36.41 | $60.32 | 1,477,833 | — | — |
| 2015-09-09 | $36.32 | $60.17 | 1,310,171 | — | — |
| 2015-09-08 | $36.66 | $60.73 | 1,136,256 | — | — |
| 2015-09-04 | $35.72 | $59.18 | 957,576 | — | — |
| 2015-09-03 | $36.42 | $60.34 | 1,196,412 | — | — |
| 2015-09-02 | $36.17 | $59.91 | 1,581,914 | — | — |
| 2015-09-01 | $35.92 | $59.51 | 1,840,106 | — | — |
| 2015-08-31 | $37.13 | $61.52 | 1,826,407 | — | — |
| 2015-08-28 | $37.59 | $62.27 | 1,439,267 | — | — |
| 2015-08-27 | $37.44 | $62.03 | 2,247,348 | — | — |
| 2015-08-26 | $36.45 | $60.38 | 2,861,709 | — | — |
| 2015-08-25 | $35.59 | $58.96 | 2,279,808 | — | — |
| 2015-08-24 | $36.70 | $60.80 | 2,548,870 | — | — |
| 2015-08-21 | $38.30 | $63.45 | 1,802,137 | — | — |
| 2015-08-20 | $39.56 | $65.53 | 1,349,034 | — | — |
| 2015-08-19 | $40.81 | $67.60 | 1,223,958 | — | — |
| 2015-08-18 | $41.82 | $69.28 | 1,221,873 | — | — |
| 2015-08-17 | $42.04 | $69.65 | 3,119,306 | — | — |
| 2015-08-14 | $41.42 | $68.62 | 609,597 | — | — |
| 2015-08-13 | $41.10 | $68.09 | 558,971 | — | — |
| 2015-08-12 | $41.16 | $68.19 | 767,282 | — | — |
| 2015-08-11 | $41.03 | $67.98 | 842,476 | — | — |
| 2015-08-10 | $41.89 | $69.39 | 979,464 | — | — |
| 2015-08-07 | $41.06 | $68.03 | 1,187,180 | — | — |
| 2015-08-06 | $40.95 | $67.84 | 1,232,296 | — | — |
| 2015-08-05 | $40.87 | $67.71 | 1,096,202 | — | — |
| 2015-08-04 | $40.24 | $66.67 | 1,295,132 | — | — |
| 2015-08-03 | $40.44 | $66.99 | 1,072,973 | — | — |
| 2015-07-31 | $40.84 | $67.66 | 1,983,050 | — | — |
| 2015-07-30 | $40.79 | $67.58 | 1,182,564 | — | — |
| 2015-07-29 | $40.83 | $67.65 | 1,378,665 | — | — |
| 2015-07-28 | $39.93 | $66.15 | 1,758,062 | — | — |
| 2015-07-27 | $39.46 | $65.37 | 4,445,410 | — | — |
| 2015-07-24 | $40.86 | $67.69 | 2,214,441 | — | — |
| 2015-07-23 | $41.55 | $68.84 | 2,204,316 | — | — |
| 2015-07-22 | $41.04 | $67.99 | 2,651,165 | — | — |
| 2015-07-21 | $41.37 | $68.18 | 4,361,281 | — | — |
| 2015-07-20 | $43.04 | $70.93 | 2,752,565 | — | — |
| 2015-07-17 | $42.87 | $70.65 | 1,642,516 | — | — |
| 2015-07-16 | $43.24 | $71.26 | 1,437,927 | — | — |
| 2015-07-15 | $42.78 | $70.51 | 2,940,626 | — | — |
| 2015-07-14 | $43.85 | $72.28 | 959,661 | — | — |
| 2015-07-13 | $43.77 | $72.13 | 1,396,235 | — | — |
| 2015-07-10 | $42.91 | $70.73 | 2,251,368 | — | — |
| 2015-07-09 | $43.35 | $71.45 | 1,534,712 | — | — |
| 2015-07-08 | $43.77 | $72.13 | 1,165,291 | — | — |
| 2015-07-07 | $44.63 | $73.56 | 2,581,628 | — | — |
| 2015-07-06 | $44.36 | $73.11 | 3,250,487 | — | — |
| 2015-07-02 | $45.63 | $75.20 | 2,087,131 | — | — |
| 2015-07-01 | $46.15 | $76.05 | 3,208,051 | — | — |
| 2015-06-30 | $46.17 | $76.10 | 10,094,080 | — | — |
| 2015-06-29 | $43.27 | $71.31 | 5,906,267 | — | — |
| 2015-06-26 | $42.81 | $70.56 | 2,595,774 | — | — |
| 2015-06-25 | $42.77 | $70.48 | 4,489,782 | — | — |
| 2015-06-24 | $42.85 | $70.62 | 3,262,399 | — | — |
| 2015-06-23 | $42.19 | $69.53 | 1,255,674 | — | — |
| 2015-06-22 | $41.74 | $68.79 | 1,768,485 | — | — |
| 2015-06-19 | $41.24 | $67.97 | 1,549,305 | — | — |
| 2015-06-18 | $41.46 | $68.33 | 1,364,371 | — | — |
| 2015-06-17 | $41.17 | $67.85 | 1,515,504 | — | — |
| 2015-06-16 | $41.36 | $68.17 | 867,789 | — | — |
| 2015-06-15 | $41.01 | $67.60 | 1,274,584 | — | — |
| 2015-06-12 | $41.70 | $68.72 | 1,195,518 | — | — |
| 2015-06-11 | $41.77 | $68.83 | 1,098,733 | — | — |
| 2015-06-10 | $41.61 | $68.57 | 1,453,860 | — | — |
| 2015-06-09 | $41.11 | $67.76 | 1,627,328 | — | — |
| 2015-06-08 | $41.33 | $68.12 | 993,014 | — | — |
| 2015-06-05 | $41.89 | $69.04 | 907,694 | — | — |
| 2015-06-04 | $41.75 | $68.80 | 1,447,606 | — | — |
| 2015-06-03 | $42.77 | $70.48 | 1,010,138 | — | — |
| 2015-06-02 | $42.89 | $70.68 | 1,076,547 | — | — |
| 2015-06-01 | $42.64 | $70.27 | 1,503,592 | — | — |
| 2015-05-29 | $43.00 | $70.87 | 2,730,528 | — | — |
| 2015-05-28 | $43.30 | $71.37 | 906,503 | — | — |
| 2015-05-27 | $43.41 | $71.55 | 1,976,648 | — | — |
| 2015-05-26 | $43.28 | $71.33 | 2,209,825 | — | — |
| 2015-05-22 | $43.67 | $71.97 | 1,889,988 | — | — |
| 2015-05-21 | $44.28 | $72.99 | 2,374,657 | — | — |
| 2015-05-20 | $43.11 | $71.05 | 1,592,039 | — | — |
| 2015-05-19 | $43.02 | $70.89 | 1,404,425 | — | — |
| 2015-05-18 | $42.98 | $70.84 | 1,282,922 | — | — |
| 2015-05-15 | $42.98 | $70.84 | 1,975,605 | — | — |
| 2015-05-14 | $43.20 | $71.19 | 1,361,691 | — | — |
| 2015-05-13 | $42.47 | $70.00 | 1,622,861 | — | — |
| 2015-05-12 | $42.09 | $69.37 | 1,048,703 | — | — |
| 2015-05-11 | $41.75 | $68.80 | 863,769 | — | — |
| 2015-05-08 | $41.69 | $68.71 | 1,305,853 | — | — |
| 2015-05-07 | $41.61 | $68.57 | 1,178,841 | — | — |
| 2015-05-06 | $41.64 | $68.62 | 1,275,329 | — | — |
| 2015-05-05 | $41.50 | $68.40 | 1,035,004 | — | — |
| 2015-05-04 | $41.89 | $69.03 | 1,399,958 | — | — |
| 2015-05-01 | $41.73 | $68.77 | 1,695,375 | — | — |
| 2015-04-30 | $41.74 | $68.79 | 2,430,346 | — | — |
| 2015-04-29 | $42.09 | $69.37 | 1,721,433 | — | — |
| 2015-04-28 | $41.93 | $69.11 | 1,622,266 | — | — |
| 2015-04-27 | $41.97 | $69.18 | 2,553,486 | — | — |
| 2015-04-24 | $41.32 | $68.09 | 10,202,479 | — | — |
| 2015-04-23 | $41.17 | $67.85 | 3,060,342 | — | — |
| 2015-04-22 | $40.64 | $66.98 | 4,728,320 | — | — |
| 2015-04-21 | $41.48 | $68.02 | 6,335,844 | — | — |
| 2015-04-20 | $42.99 | $70.48 | 2,015,362 | — | — |
| 2015-04-17 | $42.71 | $70.02 | 1,760,594 | — | — |
| 2015-04-16 | $43.41 | $71.18 | 1,349,481 | — | — |
| 2015-04-15 | $43.57 | $71.44 | 2,198,955 | — | — |
| 2015-04-14 | $42.81 | $70.18 | 1,969,351 | — | — |
| 2015-04-13 | $42.02 | $68.90 | 1,850,380 | — | — |
| 2015-04-10 | $42.08 | $69.00 | 1,140,425 | — | — |
| 2015-04-09 | $41.86 | $68.63 | 1,416,486 | — | — |
| 2015-04-08 | $41.78 | $68.50 | 5,594,769 | — | — |
| 2015-04-07 | $43.29 | $70.98 | 1,115,410 | — | — |
| 2015-04-06 | $44.12 | $72.33 | 2,979,638 | — | — |
| 2015-04-02 | $42.76 | $70.11 | 1,958,333 | — | — |
| 2015-04-01 | $42.30 | $69.36 | 1,683,315 | — | — |
| 2015-03-31 | $42.24 | $69.25 | 1,763,423 | — | — |
| 2015-03-30 | $42.67 | $69.95 | 1,139,085 | — | — |
| 2015-03-27 | $41.90 | $68.70 | 1,523,098 | — | — |
| 2015-03-26 | $42.22 | $69.22 | 1,883,883 | — | — |
| 2015-03-25 | $42.19 | $69.17 | 1,101,562 | — | — |
| 2015-03-24 | $43.12 | $70.70 | 1,107,518 | — | — |
| 2015-03-23 | $43.04 | $70.57 | 1,409,934 | — | — |
| 2015-03-20 | $43.41 | $71.18 | 5,112,630 | — | — |
| 2015-03-19 | $43.24 | $70.89 | 2,657,716 | — | — |
| 2015-03-18 | $44.37 | $72.74 | 3,484,856 | — | — |
| 2015-03-17 | $43.39 | $71.14 | 2,343,090 | — | — |
| 2015-03-16 | $43.31 | $71.01 | 2,028,018 | — | — |
| 2015-03-13 | $42.82 | $70.21 | 1,747,490 | — | — |
| 2015-03-12 | $43.11 | $70.68 | 1,943,741 | — | — |
| 2015-03-11 | $41.97 | $68.82 | 1,588,316 | — | — |
| 2015-03-10 | $42.22 | $69.22 | 1,464,878 | — | — |
| 2015-03-09 | $43.15 | $70.75 | 2,000,025 | — | — |
| 2015-03-06 | $42.59 | $69.82 | 1,563,897 | — | — |
| 2015-03-05 | $43.52 | $71.35 | 1,344,120 | — | — |
| 2015-03-04 | $43.24 | $70.90 | 2,226,353 | — | — |
| 2015-03-03 | $44.24 | $72.53 | 1,635,518 | — | — |
| 2015-03-02 | $44.47 | $72.90 | 1,699,396 | — | — |
| 2015-02-27 | $44.64 | $73.19 | 1,793,798 | — | — |
| 2015-02-26 | $45.22 | $74.15 | 1,288,432 | — | — |
| 2015-02-25 | $45.36 | $74.37 | 1,017,732 | — | — |
| 2015-02-24 | $45.42 | $74.47 | 1,185,244 | — | — |
| 2015-02-23 | $44.96 | $73.72 | 1,320,445 | — | — |
| 2015-02-20 | $45.69 | $74.91 | 1,747,342 | — | — |
| 2015-02-19 | $44.96 | $73.72 | 1,257,014 | — | — |
| 2015-02-18 | $44.90 | $73.62 | 1,630,157 | — | — |
| 2015-02-17 | $45.04 | $73.84 | 1,647,876 | — | — |
| 2015-02-13 | $44.91 | $73.63 | 2,295,591 | — | — |
| 2015-02-12 | $44.18 | $72.43 | 1,469,643 | — | — |
| 2015-02-11 | $43.41 | $71.18 | 1,297,217 | — | — |
| 2015-02-10 | $43.69 | $71.63 | 2,430,793 | — | — |
| 2015-02-09 | $43.97 | $72.09 | 2,243,774 | — | — |
| 2015-02-06 | $43.20 | $70.82 | 2,964,003 | — | — |
| 2015-02-05 | $42.95 | $70.42 | 1,899,815 | — | — |
| 2015-02-04 | $42.67 | $69.95 | 3,290,392 | — | — |
| 2015-02-03 | $44.12 | $72.33 | 3,434,379 | — | — |
| 2015-02-02 | $43.17 | $70.78 | 3,411,448 | — | — |
| 2015-01-30 | $41.51 | $68.06 | 3,480,835 | — | — |
| 2015-01-29 | $41.89 | $68.68 | 3,944,063 | — | — |
| 2015-01-28 | $41.21 | $67.56 | 2,432,282 | — | — |
| 2015-01-27 | $42.11 | $68.69 | 2,495,117 | — | — |
| 2015-01-26 | $42.97 | $70.09 | 1,949,548 | — | — |
| 2015-01-23 | $43.15 | $70.39 | 3,357,546 | — | — |
| 2015-01-22 | $44.53 | $72.64 | 2,908,315 | — | — |
| 2015-01-21 | $44.53 | $72.64 | 2,178,705 | — | — |
| 2015-01-20 | $43.54 | $71.02 | 2,509,710 | — | — |
| 2015-01-16 | $43.30 | $70.64 | 4,222,655 | — | — |
| 2015-01-15 | $43.63 | $71.16 | 3,308,707 | — | — |
| 2015-01-14 | $43.86 | $71.55 | 3,329,106 | — | — |
| 2015-01-13 | $43.65 | $71.21 | 3,038,602 | — | — |
| 2015-01-12 | $43.40 | $70.80 | 2,093,534 | — | — |
| 2015-01-09 | $43.73 | $71.34 | 2,051,693 | — | — |
| 2015-01-08 | $44.02 | $71.81 | 2,290,529 | — | — |
| 2015-01-07 | $42.91 | $69.99 | 1,762,380 | — | — |
| 2015-01-06 | $42.59 | $69.47 | 2,915,611 | — | — |
| 2015-01-05 | $42.96 | $70.07 | 2,597,263 | — | — |
| 2015-01-02 | $44.78 | $73.05 | 2,338,921 | — | — |