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 | $43.70 | $197.90 | 180 | — | — |
| 2015-12-30 | $43.60 | $197.45 | 460 | — | — |
| 2015-12-29 | $44.20 | $200.17 | 1,940 | — | — |
| 2015-12-28 | $41.60 | $188.39 | 480 | — | — |
| 2015-12-24 | $42.50 | $192.47 | 140 | — | — |
| 2015-12-23 | $41.50 | $187.94 | 10 | — | — |
| 2015-12-22 | $43.10 | $195.19 | 70 | — | — |
| 2015-12-21 | $42.90 | $194.28 | 180 | — | — |
| 2015-12-18 | $42.50 | $192.47 | 210 | — | — |
| 2015-12-17 | $42.70 | $193.37 | 230 | — | — |
| 2015-12-16 | $41.50 | $187.94 | 0 | — | — |
| 2015-12-15 | $41.50 | $187.94 | 310 | — | — |
| 2015-12-14 | $41.90 | $189.75 | 260 | — | — |
| 2015-12-11 | $42.00 | $190.20 | 620 | — | — |
| 2015-12-10 | $41.80 | $189.30 | 0 | — | — |
| 2015-12-09 | $41.80 | $189.30 | 170 | — | — |
| 2015-12-08 | $42.40 | $192.02 | 230 | — | — |
| 2015-12-07 | $41.40 | $187.49 | 240 | — | — |
| 2015-12-04 | $43.00 | $194.73 | 300 | — | — |
| 2015-12-03 | $43.00 | $194.73 | 200 | — | — |
| 2015-12-02 | $42.80 | $193.83 | 210 | — | — |
| 2015-12-01 | $41.80 | $189.30 | 270 | — | — |
| 2015-11-30 | $41.10 | $186.13 | 60 | — | — |
| 2015-11-27 | $40.00 | $181.15 | 370 | — | — |
| 2015-11-25 | $40.00 | $181.15 | 1,270 | — | — |
| 2015-11-24 | $41.00 | $185.68 | 20 | — | — |
| 2015-11-23 | $40.90 | $185.22 | 900 | — | — |
| 2015-11-20 | $40.60 | $183.86 | 50 | — | — |
| 2015-11-19 | $41.50 | $187.94 | 590 | — | — |
| 2015-11-18 | $41.50 | $187.94 | 210 | — | — |
| 2015-11-17 | $40.00 | $181.15 | 370 | — | — |
| 2015-11-16 | $40.20 | $182.05 | 510 | — | — |
| 2015-11-13 | $40.00 | $181.15 | 140 | — | — |
| 2015-11-12 | $40.40 | $182.96 | 40 | — | — |
| 2015-11-11 | $40.70 | $184.32 | 50 | — | — |
| 2015-11-10 | $41.90 | $189.75 | 660 | — | — |
| 2015-11-09 | $40.40 | $182.96 | 3,540 | — | — |
| 2015-11-06 | $47.40 | $214.66 | 320 | — | — |
| 2015-11-05 | $45.00 | $203.79 | 120 | — | — |
| 2015-11-04 | $44.40 | $201.07 | 90 | — | — |
| 2015-11-03 | $45.80 | $207.41 | 220 | — | — |
| 2015-11-02 | $45.50 | $206.05 | 30 | — | — |
| 2015-10-30 | $44.70 | $202.43 | 30 | — | — |
| 2015-10-29 | $45.50 | $206.05 | 40 | — | — |
| 2015-10-28 | $45.40 | $205.60 | 390 | — | — |
| 2015-10-27 | $46.30 | $209.68 | 250 | — | — |
| 2015-10-26 | $46.60 | $211.04 | 170 | — | — |
| 2015-10-23 | $44.20 | $200.17 | 70 | — | — |
| 2015-10-22 | $43.50 | $197.00 | 140 | — | — |
| 2015-10-21 | $45.70 | $206.96 | 220 | — | — |
| 2015-10-20 | $45.60 | $206.51 | 20 | — | — |
| 2015-10-19 | $46.00 | $208.32 | 0 | — | — |
| 2015-10-16 | $46.00 | $208.32 | 210 | — | — |
| 2015-10-15 | $44.00 | $199.26 | 100 | — | — |
| 2015-10-14 | $44.60 | $201.98 | 440 | — | — |
| 2015-10-13 | $42.40 | $192.02 | 20 | — | — |
| 2015-10-12 | $42.60 | $192.92 | 0 | — | — |
| 2015-10-09 | $42.60 | $192.92 | 120 | — | — |
| 2015-10-08 | $42.50 | $192.47 | 0 | — | — |
| 2015-10-07 | $42.50 | $192.47 | 310 | — | — |
| 2015-10-06 | $41.30 | $187.03 | 60 | — | — |
| 2015-10-05 | $42.40 | $192.02 | 30 | — | — |
| 2015-10-02 | $41.00 | $185.68 | 160 | — | — |
| 2015-10-01 | $40.50 | $183.41 | 1,080 | — | — |
| 2015-09-30 | $42.60 | $192.92 | 570 | — | — |
| 2015-09-29 | $41.50 | $187.94 | 480 | — | — |
| 2015-09-28 | $42.50 | $192.47 | 460 | — | — |
| 2015-09-25 | $42.40 | $192.02 | 120 | — | — |
| 2015-09-24 | $42.50 | $192.47 | 130 | — | — |
| 2015-09-23 | $42.50 | $192.47 | 210 | — | — |
| 2015-09-22 | $42.40 | $192.02 | 20 | — | — |
| 2015-09-21 | $43.70 | $197.90 | 190 | — | — |
| 2015-09-18 | $47.00 | $212.85 | 170 | — | — |
| 2015-09-17 | $45.40 | $205.60 | 190 | — | — |
| 2015-09-16 | $45.30 | $205.15 | 180 | — | — |
| 2015-09-15 | $44.00 | $199.26 | 0 | — | — |
| 2015-09-14 | $44.00 | $199.26 | 70 | — | — |
| 2015-09-11 | $44.90 | $203.34 | 40 | — | — |
| 2015-09-10 | $45.90 | $207.87 | 120 | — | — |
| 2015-09-09 | $46.60 | $211.04 | 100 | — | — |
| 2015-09-08 | $46.90 | $212.39 | 140 | — | — |
| 2015-09-04 | $47.40 | $214.66 | 350 | — | — |
| 2015-09-03 | $48.90 | $221.45 | 200 | — | — |
| 2015-09-02 | $47.50 | $215.11 | 60 | — | — |
| 2015-09-01 | $48.80 | $221.00 | 110 | — | — |
| 2015-08-31 | $46.00 | $208.32 | 2,340 | — | — |
| 2015-08-28 | $49.20 | $222.81 | 460 | — | — |
| 2015-08-27 | $48.00 | $217.38 | 100 | — | — |
| 2015-08-26 | $46.70 | $211.49 | 420 | — | — |
| 2015-08-25 | $47.40 | $214.66 | 240 | — | — |
| 2015-08-24 | $49.00 | $221.91 | 170 | — | — |
| 2015-08-21 | $48.90 | $221.45 | 60 | — | — |
| 2015-08-20 | $48.10 | $217.83 | 10 | — | — |
| 2015-08-19 | $47.80 | $216.47 | 200 | — | — |
| 2015-08-18 | $48.90 | $221.45 | 80 | — | — |
| 2015-08-17 | $48.00 | $217.38 | 30 | — | — |
| 2015-08-14 | $46.80 | $211.94 | 110 | — | — |
| 2015-08-13 | $49.00 | $221.91 | 250 | — | — |
| 2015-08-12 | $48.00 | $217.38 | 1,440 | — | — |
| 2015-08-11 | $50.00 | $226.43 | 0 | — | — |
| 2015-08-10 | $50.00 | $226.43 | 70 | — | — |
| 2015-08-07 | $48.30 | $218.73 | 0 | — | — |
| 2015-08-06 | $48.30 | $218.73 | 50 | — | — |
| 2015-08-05 | $48.10 | $217.83 | 0 | — | — |
| 2015-08-04 | $48.10 | $217.83 | 0 | — | — |
| 2015-08-03 | $48.10 | $217.83 | 200 | — | — |
| 2015-07-31 | $48.50 | $219.64 | 310 | — | — |
| 2015-07-30 | $50.00 | $226.43 | 50 | — | — |
| 2015-07-29 | $50.40 | $228.25 | 140 | — | — |
| 2015-07-28 | $49.00 | $221.91 | 0 | — | — |
| 2015-07-27 | $49.00 | $221.91 | 30 | — | — |
| 2015-07-24 | $48.80 | $221.00 | 0 | — | — |
| 2015-07-23 | $48.80 | $221.00 | 390 | — | — |
| 2015-07-22 | $51.60 | $233.68 | 0 | — | — |
| 2015-07-21 | $51.60 | $233.68 | 0 | — | — |
| 2015-07-20 | $51.60 | $233.68 | 0 | — | — |
| 2015-07-17 | $51.60 | $233.68 | 30 | — | — |
| 2015-07-16 | $51.10 | $231.42 | 30 | — | — |
| 2015-07-15 | $51.10 | $231.42 | 40 | — | — |
| 2015-07-14 | $52.50 | $237.76 | 60 | — | — |
| 2015-07-13 | $51.50 | $233.23 | 20 | — | — |
| 2015-07-10 | $53.00 | $240.02 | 0 | — | — |
| 2015-07-09 | $53.00 | $240.02 | 150 | — | — |
| 2015-07-08 | $53.50 | $242.28 | 0 | — | — |
| 2015-07-07 | $53.50 | $242.28 | 420 | — | — |
| 2015-07-06 | $54.50 | $246.81 | 70 | — | — |
| 2015-07-02 | $56.20 | $254.51 | 120 | — | — |
| 2015-07-01 | $57.80 | $261.76 | 80 | — | — |
| 2015-06-30 | $58.00 | $262.66 | 80 | — | — |
| 2015-06-29 | $59.30 | $268.55 | 790 | — | — |
| 2015-06-26 | $52.80 | $239.11 | 1,840 | — | — |
| 2015-06-25 | $52.00 | $235.49 | 390 | — | — |
| 2015-06-24 | $52.20 | $236.40 | 60 | — | — |
| 2015-06-23 | $49.60 | $224.62 | 0 | — | — |
| 2015-06-22 | $49.60 | $224.62 | 750 | — | — |
| 2015-06-19 | $51.50 | $233.23 | 2,130 | — | — |
| 2015-06-18 | $50.80 | $230.06 | 250 | — | — |
| 2015-06-17 | $51.60 | $233.68 | 280 | — | — |
| 2015-06-16 | $50.80 | $230.06 | 1,340 | — | — |
| 2015-06-15 | $50.70 | $229.60 | 560 | — | — |
| 2015-06-12 | $50.50 | $228.70 | 290 | — | — |
| 2015-06-11 | $49.50 | $224.17 | 360 | — | — |
| 2015-06-10 | $47.40 | $214.66 | 4,230 | — | — |
| 2015-06-09 | $50.00 | $226.43 | 210 | — | — |
| 2015-06-08 | $50.50 | $228.70 | 390 | — | — |
| 2015-06-05 | $51.00 | $230.96 | 50 | — | — |
| 2015-06-04 | $51.50 | $233.23 | 50 | — | — |
| 2015-06-03 | $51.30 | $232.32 | 180 | — | — |
| 2015-06-02 | $53.80 | $243.64 | 420 | — | — |
| 2015-06-01 | $50.40 | $228.25 | 150 | — | — |
| 2015-05-29 | $50.30 | $227.79 | 740 | — | — |
| 2015-05-28 | $51.70 | $234.13 | 130 | — | — |
| 2015-05-27 | $51.60 | $233.68 | 40 | — | — |
| 2015-05-26 | $51.60 | $233.68 | 790 | — | — |
| 2015-05-22 | $55.00 | $249.08 | 280 | — | — |
| 2015-05-21 | $53.50 | $242.28 | 620 | — | — |
| 2015-05-20 | $54.00 | $244.55 | 180 | — | — |
| 2015-05-19 | $54.00 | $244.55 | 960 | — | — |
| 2015-05-18 | $55.50 | $251.34 | 120 | — | — |
| 2015-05-15 | $56.40 | $255.42 | 380 | — | — |
| 2015-05-14 | $56.40 | $255.42 | 1,300 | — | — |
| 2015-05-13 | $56.50 | $255.87 | 240 | — | — |
| 2015-05-12 | $56.00 | $253.61 | 290 | — | — |
| 2015-05-11 | $57.70 | $261.30 | 340 | — | — |
| 2015-05-08 | $60.30 | $273.08 | 330 | — | — |
| 2015-05-07 | $59.90 | $271.27 | 600 | — | — |
| 2015-05-06 | $60.30 | $273.08 | 460 | — | — |
| 2015-05-05 | $60.80 | $275.34 | 60 | — | — |
| 2015-05-04 | $62.00 | $280.78 | 290 | — | — |
| 2015-05-01 | $61.00 | $276.25 | 760 | — | — |
| 2015-04-30 | $61.40 | $278.06 | 1,330 | — | — |
| 2015-04-29 | $63.00 | $285.31 | 200 | — | — |
| 2015-04-28 | $63.30 | $286.67 | 240 | — | — |
| 2015-04-27 | $64.40 | $291.65 | 2,870 | — | — |
| 2015-04-24 | $62.50 | $283.04 | 3,400 | — | — |
| 2015-04-23 | $61.80 | $279.87 | 6,540 | — | — |
| 2015-04-22 | $63.30 | $286.67 | 17,850 | — | — |
| 2015-04-21 | $92.80 | $420.26 | 440 | — | — |
| 2015-04-20 | $90.70 | $410.75 | 50 | — | — |
| 2015-04-17 | $90.40 | $409.39 | 310 | — | — |
| 2015-04-16 | $88.60 | $401.24 | 310 | — | — |
| 2015-04-15 | $90.30 | $408.94 | 210 | — | — |
| 2015-04-14 | $92.60 | $419.36 | 680 | — | — |
| 2015-04-13 | $87.00 | $393.99 | 70 | — | — |
| 2015-04-10 | $90.70 | $410.75 | 330 | — | — |
| 2015-04-09 | $90.70 | $410.75 | 0 | — | — |
| 2015-04-08 | $90.70 | $410.75 | 300 | — | — |
| 2015-04-07 | $90.70 | $410.75 | 1,800 | — | — |
| 2015-04-06 | $92.00 | $416.64 | 2,720 | — | — |
| 2015-04-02 | $89.60 | $405.77 | 110 | — | — |
| 2015-04-01 | $88.20 | $399.43 | 890 | — | — |
| 2015-03-31 | $86.50 | $391.73 | 340 | — | — |
| 2015-03-30 | $88.60 | $401.24 | 640 | — | — |
| 2015-03-27 | $90.00 | $407.58 | 1,660 | — | — |
| 2015-03-26 | $89.00 | $403.05 | 4,190 | — | — |
| 2015-03-25 | $89.00 | $403.05 | 3,580 | — | — |
| 2015-03-24 | $83.30 | $377.24 | 2,850 | — | — |
| 2015-03-23 | $84.30 | $381.77 | 200 | — | — |
| 2015-03-20 | $83.00 | $375.88 | 90 | — | — |
| 2015-03-19 | $84.80 | $384.03 | 120 | — | — |
| 2015-03-18 | $83.50 | $378.14 | 440 | — | — |
| 2015-03-17 | $82.50 | $373.62 | 0 | — | — |
| 2015-03-16 | $82.50 | $373.62 | 190 | — | — |
| 2015-03-13 | $84.10 | $380.86 | 140 | — | — |
| 2015-03-12 | $83.50 | $378.14 | 60 | — | — |
| 2015-03-11 | $84.00 | $380.41 | 140 | — | — |
| 2015-03-10 | $84.60 | $383.13 | 430 | — | — |
| 2015-03-09 | $83.50 | $378.14 | 400 | — | — |
| 2015-03-06 | $84.60 | $383.13 | 230 | — | — |
| 2015-03-05 | $85.40 | $386.75 | 6,540 | — | — |
| 2015-03-04 | $86.10 | $389.92 | 3,710 | — | — |
| 2015-03-03 | $84.90 | $384.48 | 2,450 | — | — |
| 2015-03-02 | $86.50 | $391.73 | 1,910 | — | — |
| 2015-02-27 | $86.50 | $391.73 | 300 | — | — |
| 2015-02-26 | $89.00 | $403.05 | 1,850 | — | — |
| 2015-02-25 | $86.80 | $393.09 | 190 | — | — |
| 2015-02-24 | $88.00 | $398.52 | 270 | — | — |
| 2015-02-23 | $86.50 | $391.73 | 270 | — | — |
| 2015-02-20 | $90.00 | $407.58 | 580 | — | — |
| 2015-02-19 | $90.00 | $407.58 | 70 | — | — |
| 2015-02-18 | $90.00 | $407.58 | 360 | — | — |
| 2015-02-17 | $90.20 | $408.49 | 1,260 | — | — |
| 2015-02-13 | $90.90 | $411.66 | 980 | — | — |
| 2015-02-12 | $92.80 | $420.26 | 1,320 | — | — |
| 2015-02-11 | $92.70 | $419.81 | 1,190 | — | — |
| 2015-02-10 | $92.80 | $420.26 | 610 | — | — |
| 2015-02-09 | $92.90 | $420.71 | 1,630 | — | — |
| 2015-02-06 | $93.60 | $423.88 | 1,420 | — | — |
| 2015-02-05 | $94.60 | $428.41 | 2,550 | — | — |
| 2015-02-04 | $95.80 | $433.85 | 2,750 | — | — |
| 2015-02-03 | $94.50 | $427.96 | 3,380 | — | — |
| 2015-02-02 | $95.90 | $434.30 | 4,920 | — | — |
| 2015-01-30 | $95.80 | $433.85 | 5,730 | — | — |
| 2015-01-29 | $87.10 | $394.45 | 3,390 | — | — |
| 2015-01-28 | $88.00 | $398.52 | 1,990 | — | — |
| 2015-01-27 | $89.90 | $407.13 | 940 | — | — |
| 2015-01-26 | $89.50 | $405.32 | 190 | — | — |
| 2015-01-23 | $91.80 | $415.73 | 10 | — | — |
| 2015-01-22 | $93.10 | $421.62 | 2,120 | — | — |
| 2015-01-21 | $92.70 | $419.81 | 850 | — | — |
| 2015-01-20 | $92.00 | $416.64 | 270 | — | — |
| 2015-01-16 | $97.50 | $441.55 | 110 | — | — |
| 2015-01-15 | $99.40 | $450.15 | 1,540 | — | — |
| 2015-01-14 | $94.30 | $427.05 | 2,350 | — | — |
| 2015-01-13 | $93.60 | $423.88 | 1,380 | — | — |
| 2015-01-12 | $93.90 | $425.24 | 2,940 | — | — |
| 2015-01-09 | $95.50 | $432.49 | 5,510 | — | — |
| 2015-01-08 | $94.60 | $428.41 | 3,540 | — | — |
| 2015-01-07 | $90.00 | $407.58 | 770 | — | — |
| 2015-01-06 | $94.30 | $427.05 | 4,360 | — | — |
| 2015-01-05 | $89.70 | $406.22 | 2,800 | — | — |
| 2015-01-02 | $88.00 | $398.52 | 2,300 | — | — |