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 | $49.69 | $98.65 | 79,900 | — | — |
| 2015-12-30 | $50.01 | $99.28 | 39,400 | — | — |
| 2015-12-29 | $50.92 | $101.09 | 60,100 | — | — |
| 2015-12-28 | $50.43 | $100.12 | 44,400 | — | — |
| 2015-12-24 | $50.40 | $100.06 | 21,400 | — | — |
| 2015-12-23 | $50.84 | $100.93 | 46,800 | — | — |
| 2015-12-22 | $50.46 | $100.18 | 69,600 | — | — |
| 2015-12-21 | $49.20 | $97.68 | 57,200 | — | — |
| 2015-12-18 | $49.19 | $97.66 | 213,800 | — | — |
| 2015-12-17 | $51.52 | $102.28 | 87,100 | — | — |
| 2015-12-16 | $51.78 | $102.80 | 77,900 | — | — |
| 2015-12-15 | $50.71 | $100.67 | 85,400 | — | — |
| 2015-12-14 | $49.18 | $97.64 | 132,600 | — | — |
| 2015-12-11 | $49.53 | $98.33 | 97,400 | — | — |
| 2015-12-10 | $49.56 | $98.39 | 116,500 | — | — |
| 2015-12-09 | $50.24 | $99.74 | 79,500 | — | — |
| 2015-12-08 | $51.01 | $101.27 | 122,800 | — | — |
| 2015-12-07 | $51.57 | $102.38 | 88,800 | — | — |
| 2015-12-04 | $52.05 | $103.33 | 119,500 | — | — |
| 2015-12-03 | $52.12 | $103.47 | 87,900 | — | — |
| 2015-12-02 | $52.08 | $103.39 | 65,600 | — | — |
| 2015-12-01 | $52.40 | $104.03 | 95,100 | — | — |
| 2015-11-30 | $52.06 | $103.35 | 172,300 | — | — |
| 2015-11-27 | $51.99 | $103.21 | 43,600 | — | — |
| 2015-11-25 | $52.02 | $103.27 | 60,400 | — | — |
| 2015-11-24 | $52.26 | $103.37 | 67,400 | — | — |
| 2015-11-23 | $51.89 | $102.64 | 54,600 | — | — |
| 2015-11-20 | $52.21 | $103.27 | 105,600 | — | — |
| 2015-11-19 | $52.36 | $103.57 | 49,500 | — | — |
| 2015-11-18 | $52.22 | $103.29 | 81,200 | — | — |
| 2015-11-17 | $51.67 | $102.21 | 84,300 | — | — |
| 2015-11-16 | $51.36 | $101.59 | 101,400 | — | — |
| 2015-11-13 | $51.16 | $101.20 | 59,700 | — | — |
| 2015-11-12 | $50.98 | $100.84 | 80,500 | — | — |
| 2015-11-11 | $51.67 | $102.21 | 57,300 | — | — |
| 2015-11-10 | $51.76 | $102.38 | 85,800 | — | — |
| 2015-11-09 | $52.04 | $102.94 | 121,300 | — | — |
| 2015-11-06 | $53.19 | $105.21 | 52,600 | — | — |
| 2015-11-05 | $53.21 | $105.25 | 48,300 | — | — |
| 2015-11-04 | $53.59 | $106.00 | 44,300 | — | — |
| 2015-11-03 | $53.75 | $106.32 | 89,200 | — | — |
| 2015-11-02 | $54.38 | $107.57 | 84,100 | — | — |
| 2015-10-30 | $52.93 | $104.70 | 135,100 | — | — |
| 2015-10-29 | $53.41 | $105.65 | 122,800 | — | — |
| 2015-10-28 | $53.03 | $104.90 | 124,100 | — | — |
| 2015-10-27 | $51.41 | $101.69 | 139,300 | — | — |
| 2015-10-26 | $51.56 | $101.99 | 144,500 | — | — |
| 2015-10-23 | $52.59 | $104.03 | 129,100 | — | — |
| 2015-10-22 | $50.86 | $100.60 | 164,900 | — | — |
| 2015-10-21 | $52.92 | $104.68 | 296,400 | — | — |
| 2015-10-20 | $46.74 | $92.45 | 93,700 | — | — |
| 2015-10-19 | $46.12 | $91.23 | 69,700 | — | — |
| 2015-10-16 | $46.06 | $91.11 | 94,200 | — | — |
| 2015-10-15 | $46.04 | $91.07 | 83,700 | — | — |
| 2015-10-14 | $44.94 | $88.89 | 51,100 | — | — |
| 2015-10-13 | $44.79 | $88.60 | 47,800 | — | — |
| 2015-10-12 | $45.30 | $89.61 | 42,000 | — | — |
| 2015-10-09 | $45.50 | $90.00 | 81,100 | — | — |
| 2015-10-08 | $45.11 | $89.23 | 82,500 | — | — |
| 2015-10-07 | $44.87 | $88.76 | 139,300 | — | — |
| 2015-10-06 | $44.09 | $87.21 | 87,400 | — | — |
| 2015-10-05 | $43.80 | $86.64 | 98,300 | — | — |
| 2015-10-02 | $42.23 | $83.53 | 69,200 | — | — |
| 2015-10-01 | $41.41 | $81.91 | 104,200 | — | — |
| 2015-09-30 | $41.61 | $82.31 | 151,900 | — | — |
| 2015-09-29 | $41.68 | $82.45 | 119,400 | — | — |
| 2015-09-28 | $41.31 | $81.71 | 97,200 | — | — |
| 2015-09-25 | $42.01 | $83.10 | 125,700 | — | — |
| 2015-09-24 | $41.50 | $82.09 | 132,200 | — | — |
| 2015-09-23 | $41.31 | $81.71 | 255,500 | — | — |
| 2015-09-22 | $41.20 | $81.50 | 62,100 | — | — |
| 2015-09-21 | $42.23 | $83.53 | 177,300 | — | — |
| 2015-09-18 | $41.22 | $81.54 | 260,100 | — | — |
| 2015-09-17 | $41.42 | $81.93 | 171,100 | — | — |
| 2015-09-16 | $41.30 | $81.69 | 171,800 | — | — |
| 2015-09-15 | $40.58 | $80.27 | 122,300 | — | — |
| 2015-09-14 | $41.47 | $82.03 | 67,200 | — | — |
| 2015-09-11 | $41.61 | $82.31 | 72,000 | — | — |
| 2015-09-10 | $41.19 | $81.48 | 109,900 | — | — |
| 2015-09-09 | $41.43 | $81.95 | 130,000 | — | — |
| 2015-09-08 | $41.96 | $83.00 | 134,100 | — | — |
| 2015-09-04 | $42.19 | $83.45 | 94,500 | — | — |
| 2015-09-03 | $42.60 | $84.26 | 104,500 | — | — |
| 2015-09-02 | $42.68 | $84.42 | 123,600 | — | — |
| 2015-09-01 | $42.70 | $84.46 | 133,300 | — | — |
| 2015-08-31 | $45.03 | $89.07 | 75,800 | — | — |
| 2015-08-28 | $44.54 | $88.10 | 77,900 | — | — |
| 2015-08-27 | $44.78 | $88.58 | 92,200 | — | — |
| 2015-08-26 | $43.92 | $86.52 | 146,500 | — | — |
| 2015-08-25 | $43.20 | $85.10 | 92,200 | — | — |
| 2015-08-24 | $44.90 | $88.45 | 90,900 | — | — |
| 2015-08-21 | $46.14 | $90.89 | 134,500 | — | — |
| 2015-08-20 | $46.44 | $91.48 | 84,100 | — | — |
| 2015-08-19 | $46.85 | $92.29 | 97,400 | — | — |
| 2015-08-18 | $46.88 | $92.35 | 51,500 | — | — |
| 2015-08-17 | $47.63 | $93.83 | 115,300 | — | — |
| 2015-08-14 | $47.53 | $93.63 | 82,100 | — | — |
| 2015-08-13 | $46.89 | $92.37 | 105,000 | — | — |
| 2015-08-12 | $46.98 | $92.55 | 95,600 | — | — |
| 2015-08-11 | $47.16 | $92.90 | 141,600 | — | — |
| 2015-08-10 | $48.92 | $96.37 | 121,400 | — | — |
| 2015-08-07 | $48.21 | $94.97 | 127,900 | — | — |
| 2015-08-06 | $49.09 | $96.70 | 120,200 | — | — |
| 2015-08-05 | $48.41 | $95.36 | 118,600 | — | — |
| 2015-08-04 | $48.54 | $95.62 | 130,300 | — | — |
| 2015-08-03 | $48.99 | $96.51 | 109,600 | — | — |
| 2015-07-31 | $49.01 | $96.55 | 161,800 | — | — |
| 2015-07-30 | $49.40 | $97.32 | 173,400 | — | — |
| 2015-07-29 | $47.46 | $93.49 | 113,500 | — | — |
| 2015-07-28 | $47.34 | $93.26 | 105,200 | — | — |
| 2015-07-27 | $46.96 | $92.51 | 162,200 | — | — |
| 2015-07-24 | $47.00 | $92.59 | 198,600 | — | — |
| 2015-07-23 | $48.15 | $94.85 | 148,900 | — | — |
| 2015-07-22 | $47.43 | $93.43 | 274,500 | — | — |
| 2015-07-21 | $53.86 | $106.10 | 101,200 | — | — |
| 2015-07-20 | $54.57 | $107.50 | 134,400 | — | — |
| 2015-07-17 | $54.80 | $107.95 | 91,400 | — | — |
| 2015-07-16 | $55.18 | $108.70 | 130,200 | — | — |
| 2015-07-15 | $54.58 | $107.52 | 94,700 | — | — |
| 2015-07-14 | $54.97 | $108.29 | 175,800 | — | — |
| 2015-07-13 | $52.39 | $103.21 | 182,400 | — | — |
| 2015-07-10 | $50.50 | $99.48 | 170,300 | — | — |
| 2015-07-09 | $49.79 | $98.08 | 236,300 | — | — |
| 2015-07-08 | $50.16 | $98.81 | 164,200 | — | — |
| 2015-07-07 | $51.21 | $100.88 | 129,500 | — | — |
| 2015-07-06 | $52.07 | $102.57 | 86,900 | — | — |
| 2015-07-02 | $52.86 | $104.13 | 87,700 | — | — |
| 2015-07-01 | $54.38 | $107.13 | 94,300 | — | — |
| 2015-06-30 | $54.11 | $106.59 | 104,100 | — | — |
| 2015-06-29 | $53.31 | $105.02 | 115,000 | — | — |
| 2015-06-26 | $55.00 | $108.35 | 251,600 | — | — |
| 2015-06-25 | $54.52 | $107.40 | 100,000 | — | — |
| 2015-06-24 | $54.33 | $107.03 | 91,200 | — | — |
| 2015-06-23 | $54.40 | $107.16 | 96,700 | — | — |
| 2015-06-22 | $54.46 | $107.28 | 106,400 | — | — |
| 2015-06-19 | $54.19 | $106.75 | 137,000 | — | — |
| 2015-06-18 | $53.91 | $106.20 | 105,300 | — | — |
| 2015-06-17 | $53.12 | $104.64 | 69,400 | — | — |
| 2015-06-16 | $53.73 | $105.85 | 71,200 | — | — |
| 2015-06-15 | $52.72 | $103.86 | 64,300 | — | — |
| 2015-06-12 | $53.24 | $104.88 | 48,200 | — | — |
| 2015-06-11 | $53.36 | $105.12 | 40,300 | — | — |
| 2015-06-10 | $53.89 | $106.16 | 78,600 | — | — |
| 2015-06-09 | $52.34 | $103.11 | 51,200 | — | — |
| 2015-06-08 | $52.47 | $103.36 | 72,300 | — | — |
| 2015-06-05 | $52.35 | $103.13 | 87,600 | — | — |
| 2015-06-04 | $51.18 | $100.82 | 51,100 | — | — |
| 2015-06-03 | $52.02 | $102.48 | 66,800 | — | — |
| 2015-06-02 | $51.05 | $100.57 | 87,100 | — | — |
| 2015-06-01 | $50.85 | $100.17 | 83,400 | — | — |
| 2015-05-29 | $51.46 | $101.37 | 118,300 | — | — |
| 2015-05-28 | $50.98 | $100.43 | 81,800 | — | — |
| 2015-05-27 | $50.15 | $98.79 | 58,500 | — | — |
| 2015-05-26 | $49.53 | $97.22 | 84,000 | — | — |
| 2015-05-22 | $51.06 | $100.22 | 65,500 | — | — |
| 2015-05-21 | $51.25 | $100.59 | 67,900 | — | — |
| 2015-05-20 | $50.78 | $99.67 | 86,000 | — | — |
| 2015-05-19 | $50.52 | $99.16 | 60,800 | — | — |
| 2015-05-18 | $50.36 | $98.85 | 64,200 | — | — |
| 2015-05-15 | $49.94 | $98.02 | 125,700 | — | — |
| 2015-05-14 | $50.29 | $98.71 | 80,700 | — | — |
| 2015-05-13 | $48.58 | $95.35 | 65,700 | — | — |
| 2015-05-12 | $48.50 | $95.20 | 58,900 | — | — |
| 2015-05-11 | $49.16 | $96.49 | 69,100 | — | — |
| 2015-05-08 | $49.61 | $97.37 | 94,400 | — | — |
| 2015-05-07 | $50.29 | $98.71 | 74,800 | — | — |
| 2015-05-06 | $50.41 | $98.94 | 76,400 | — | — |
| 2015-05-05 | $50.34 | $98.81 | 81,000 | — | — |
| 2015-05-04 | $51.36 | $100.81 | 94,300 | — | — |
| 2015-05-01 | $52.20 | $102.46 | 113,100 | — | — |
| 2015-04-30 | $50.93 | $99.96 | 191,000 | — | — |
| 2015-04-29 | $50.69 | $99.49 | 107,500 | — | — |
| 2015-04-28 | $50.99 | $100.08 | 325,300 | — | — |
| 2015-04-27 | $45.11 | $88.54 | 189,500 | — | — |
| 2015-04-24 | $44.55 | $87.44 | 75,900 | — | — |
| 2015-04-23 | $44.16 | $86.68 | 58,400 | — | — |
| 2015-04-22 | $43.82 | $86.01 | 47,700 | — | — |
| 2015-04-21 | $43.78 | $85.93 | 78,700 | — | — |
| 2015-04-20 | $43.81 | $85.99 | 62,300 | — | — |
| 2015-04-17 | $43.41 | $85.20 | 143,500 | — | — |
| 2015-04-16 | $43.84 | $86.05 | 83,700 | — | — |
| 2015-04-15 | $43.56 | $85.50 | 109,400 | — | — |
| 2015-04-14 | $42.88 | $84.16 | 88,600 | — | — |
| 2015-04-13 | $42.85 | $84.11 | 69,600 | — | — |
| 2015-04-10 | $43.01 | $84.42 | 88,400 | — | — |
| 2015-04-09 | $42.92 | $84.24 | 104,100 | — | — |
| 2015-04-08 | $42.64 | $83.69 | 117,200 | — | — |
| 2015-04-07 | $42.28 | $82.99 | 62,600 | — | — |
| 2015-04-06 | $42.30 | $83.03 | 46,000 | — | — |
| 2015-04-02 | $41.72 | $81.89 | 62,500 | — | — |
| 2015-04-01 | $41.61 | $81.67 | 120,600 | — | — |
| 2015-03-31 | $41.66 | $81.77 | 85,900 | — | — |
| 2015-03-30 | $41.31 | $81.08 | 161,600 | — | — |
| 2015-03-27 | $40.27 | $79.04 | 98,400 | — | — |
| 2015-03-26 | $40.37 | $79.24 | 59,800 | — | — |
| 2015-03-25 | $40.04 | $78.59 | 89,800 | — | — |
| 2015-03-24 | $39.86 | $78.24 | 65,300 | — | — |
| 2015-03-23 | $39.80 | $78.12 | 90,200 | — | — |
| 2015-03-20 | $40.13 | $78.77 | 139,200 | — | — |
| 2015-03-19 | $39.83 | $78.18 | 32,400 | — | — |
| 2015-03-18 | $40.38 | $79.26 | 55,100 | — | — |
| 2015-03-17 | $40.32 | $79.14 | 85,700 | — | — |
| 2015-03-16 | $40.02 | $78.55 | 60,200 | — | — |
| 2015-03-13 | $39.41 | $77.35 | 131,100 | — | — |
| 2015-03-12 | $38.74 | $76.04 | 97,900 | — | — |
| 2015-03-11 | $37.78 | $74.15 | 140,600 | — | — |
| 2015-03-10 | $37.85 | $74.29 | 65,100 | — | — |
| 2015-03-09 | $39.40 | $77.33 | 69,500 | — | — |
| 2015-03-06 | $39.65 | $77.82 | 55,600 | — | — |
| 2015-03-05 | $40.73 | $79.94 | 73,100 | — | — |
| 2015-03-04 | $40.68 | $79.85 | 88,400 | — | — |
| 2015-03-03 | $40.88 | $80.24 | 79,300 | — | — |
| 2015-03-02 | $41.32 | $81.10 | 142,500 | — | — |
| 2015-02-27 | $41.08 | $80.63 | 85,300 | — | — |
| 2015-02-26 | $40.92 | $80.32 | 63,200 | — | — |
| 2015-02-25 | $40.59 | $79.67 | 41,900 | — | — |
| 2015-02-24 | $40.58 | $79.30 | 98,600 | — | — |
| 2015-02-23 | $40.58 | $79.30 | 59,600 | — | — |
| 2015-02-20 | $40.67 | $79.47 | 76,900 | — | — |
| 2015-02-19 | $40.75 | $79.63 | 58,400 | — | — |
| 2015-02-18 | $40.75 | $79.63 | 107,700 | — | — |
| 2015-02-17 | $40.98 | $80.08 | 56,500 | — | — |
| 2015-02-13 | $41.23 | $80.57 | 100,400 | — | — |
| 2015-02-12 | $40.89 | $79.90 | 49,400 | — | — |
| 2015-02-11 | $40.56 | $79.26 | 30,500 | — | — |
| 2015-02-10 | $40.69 | $79.51 | 58,800 | — | — |
| 2015-02-09 | $40.89 | $79.90 | 65,000 | — | — |
| 2015-02-06 | $41.40 | $80.90 | 103,500 | — | — |
| 2015-02-05 | $41.33 | $80.76 | 100,700 | — | — |
| 2015-02-04 | $40.80 | $79.73 | 85,500 | — | — |
| 2015-02-03 | $41.35 | $80.80 | 194,800 | — | — |
| 2015-02-02 | $39.42 | $77.03 | 193,100 | — | — |
| 2015-01-30 | $38.40 | $75.04 | 165,300 | — | — |
| 2015-01-29 | $38.31 | $74.86 | 173,600 | — | — |
| 2015-01-28 | $38.74 | $75.70 | 66,400 | — | — |
| 2015-01-27 | $39.67 | $77.52 | 61,400 | — | — |
| 2015-01-26 | $39.69 | $77.56 | 57,200 | — | — |
| 2015-01-23 | $39.05 | $76.31 | 92,700 | — | — |
| 2015-01-22 | $39.69 | $77.56 | 50,100 | — | — |
| 2015-01-21 | $39.18 | $76.56 | 144,400 | — | — |
| 2015-01-20 | $38.24 | $74.72 | 91,500 | — | — |
| 2015-01-16 | $38.38 | $75.00 | 96,500 | — | — |
| 2015-01-15 | $37.76 | $73.79 | 84,100 | — | — |
| 2015-01-14 | $38.02 | $74.29 | 60,500 | — | — |
| 2015-01-13 | $38.39 | $75.02 | 101,800 | — | — |
| 2015-01-12 | $38.07 | $74.39 | 76,400 | — | — |
| 2015-01-09 | $37.85 | $73.96 | 78,900 | — | — |
| 2015-01-08 | $38.34 | $74.92 | 89,800 | — | — |
| 2015-01-07 | $37.74 | $73.75 | 46,200 | — | — |
| 2015-01-06 | $37.89 | $74.04 | 70,000 | — | — |
| 2015-01-05 | $38.99 | $76.19 | 84,000 | — | — |
| 2015-01-02 | $39.99 | $78.14 | 64,600 | — | — |