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 | $37.33 | $52.94 | 87,500 | — | — |
| 2015-12-30 | $37.75 | $53.54 | 50,600 | — | — |
| 2015-12-29 | $38.19 | $54.16 | 59,100 | — | — |
| 2015-12-28 | $38.01 | $53.90 | 61,500 | — | — |
| 2015-12-24 | $38.07 | $53.99 | 24,000 | — | — |
| 2015-12-23 | $37.55 | $53.25 | 40,900 | — | — |
| 2015-12-22 | $37.57 | $53.28 | 74,800 | — | — |
| 2015-12-21 | $37.17 | $52.71 | 93,500 | — | — |
| 2015-12-18 | $36.62 | $51.93 | 215,600 | — | — |
| 2015-12-17 | $36.95 | $52.40 | 118,700 | — | — |
| 2015-12-16 | $38.15 | $54.10 | 95,300 | — | — |
| 2015-12-15 | $38.18 | $54.14 | 80,700 | — | — |
| 2015-12-14 | $38.18 | $54.14 | 124,400 | — | — |
| 2015-12-11 | $38.61 | $54.75 | 222,500 | — | — |
| 2015-12-10 | $39.41 | $55.89 | 149,500 | — | — |
| 2015-12-09 | $40.55 | $57.51 | 81,400 | — | — |
| 2015-12-08 | $41.74 | $58.77 | 71,900 | — | — |
| 2015-12-07 | $41.95 | $59.06 | 78,600 | — | — |
| 2015-12-04 | $42.39 | $59.68 | 100,300 | — | — |
| 2015-12-03 | $41.99 | $59.12 | 71,200 | — | — |
| 2015-12-02 | $43.35 | $61.03 | 55,100 | — | — |
| 2015-12-01 | $43.52 | $61.27 | 55,400 | — | — |
| 2015-11-30 | $43.34 | $61.02 | 78,500 | — | — |
| 2015-11-27 | $43.19 | $60.81 | 42,800 | — | — |
| 2015-11-25 | $43.24 | $60.88 | 62,000 | — | — |
| 2015-11-24 | $43.20 | $60.82 | 50,400 | — | — |
| 2015-11-23 | $43.22 | $60.85 | 133,500 | — | — |
| 2015-11-20 | $42.47 | $59.80 | 118,400 | — | — |
| 2015-11-19 | $41.97 | $59.09 | 136,900 | — | — |
| 2015-11-18 | $42.64 | $60.04 | 126,700 | — | — |
| 2015-11-17 | $41.57 | $58.53 | 192,200 | — | — |
| 2015-11-16 | $40.38 | $56.85 | 65,400 | — | — |
| 2015-11-13 | $40.60 | $57.16 | 56,700 | — | — |
| 2015-11-12 | $40.61 | $57.18 | 55,900 | — | — |
| 2015-11-11 | $41.55 | $58.50 | 28,200 | — | — |
| 2015-11-10 | $41.49 | $58.42 | 61,700 | — | — |
| 2015-11-09 | $41.04 | $57.78 | 149,800 | — | — |
| 2015-11-06 | $41.63 | $58.61 | 74,100 | — | — |
| 2015-11-05 | $41.57 | $58.53 | 45,100 | — | — |
| 2015-11-04 | $40.88 | $57.56 | 89,900 | — | — |
| 2015-11-03 | $41.18 | $57.98 | 158,300 | — | — |
| 2015-11-02 | $41.36 | $58.23 | 153,900 | — | — |
| 2015-10-30 | $40.17 | $56.56 | 68,700 | — | — |
| 2015-10-29 | $41.00 | $57.73 | 69,300 | — | — |
| 2015-10-28 | $41.28 | $58.12 | 114,800 | — | — |
| 2015-10-27 | $40.64 | $57.22 | 93,900 | — | — |
| 2015-10-26 | $40.54 | $57.08 | 113,000 | — | — |
| 2015-10-23 | $41.47 | $58.39 | 134,000 | — | — |
| 2015-10-22 | $41.31 | $58.16 | 152,200 | — | — |
| 2015-10-21 | $41.49 | $58.42 | 132,800 | — | — |
| 2015-10-20 | $42.26 | $59.50 | 51,900 | — | — |
| 2015-10-19 | $42.48 | $59.81 | 77,700 | — | — |
| 2015-10-16 | $42.48 | $59.81 | 142,800 | — | — |
| 2015-10-15 | $42.50 | $59.84 | 75,400 | — | — |
| 2015-10-14 | $41.49 | $58.42 | 82,800 | — | — |
| 2015-10-13 | $42.12 | $59.30 | 101,100 | — | — |
| 2015-10-12 | $42.72 | $60.15 | 188,700 | — | — |
| 2015-10-09 | $42.47 | $59.80 | 229,600 | — | — |
| 2015-10-08 | $42.38 | $59.67 | 127,300 | — | — |
| 2015-10-07 | $40.85 | $57.52 | 208,600 | — | — |
| 2015-10-06 | $40.33 | $56.78 | 67,300 | — | — |
| 2015-10-05 | $41.51 | $58.44 | 132,100 | — | — |
| 2015-10-02 | $40.40 | $56.88 | 93,500 | — | — |
| 2015-10-01 | $40.82 | $57.47 | 100,400 | — | — |
| 2015-09-30 | $40.91 | $57.60 | 175,400 | — | — |
| 2015-09-29 | $39.67 | $55.85 | 181,100 | — | — |
| 2015-09-28 | $39.29 | $55.32 | 113,500 | — | — |
| 2015-09-25 | $39.46 | $55.56 | 98,200 | — | — |
| 2015-09-24 | $39.69 | $55.88 | 70,300 | — | — |
| 2015-09-23 | $39.14 | $55.11 | 58,700 | — | — |
| 2015-09-22 | $38.75 | $54.56 | 57,400 | — | — |
| 2015-09-21 | $39.46 | $55.56 | 117,800 | — | — |
| 2015-09-18 | $39.02 | $54.94 | 121,800 | — | — |
| 2015-09-17 | $38.98 | $54.88 | 114,700 | — | — |
| 2015-09-16 | $38.73 | $54.53 | 63,500 | — | — |
| 2015-09-15 | $38.70 | $54.49 | 37,400 | — | — |
| 2015-09-14 | $38.45 | $54.14 | 33,000 | — | — |
| 2015-09-11 | $38.66 | $54.43 | 36,300 | — | — |
| 2015-09-10 | $38.42 | $54.09 | 36,400 | — | — |
| 2015-09-09 | $38.52 | $54.23 | 78,500 | — | — |
| 2015-09-08 | $39.01 | $54.57 | 106,500 | — | — |
| 2015-09-04 | $37.72 | $52.77 | 33,900 | — | — |
| 2015-09-03 | $38.32 | $53.61 | 67,200 | — | — |
| 2015-09-02 | $38.46 | $53.80 | 57,400 | — | — |
| 2015-09-01 | $37.79 | $52.87 | 68,900 | — | — |
| 2015-08-31 | $38.74 | $54.19 | 92,300 | — | — |
| 2015-08-28 | $38.78 | $54.25 | 67,200 | — | — |
| 2015-08-27 | $38.71 | $54.15 | 105,200 | — | — |
| 2015-08-26 | $38.45 | $53.79 | 67,300 | — | — |
| 2015-08-25 | $37.68 | $52.71 | 91,300 | — | — |
| 2015-08-24 | $38.85 | $54.35 | 147,600 | — | — |
| 2015-08-21 | $40.13 | $56.14 | 111,300 | — | — |
| 2015-08-20 | $40.54 | $56.71 | 76,600 | — | — |
| 2015-08-19 | $40.97 | $57.31 | 40,900 | — | — |
| 2015-08-18 | $41.12 | $57.52 | 46,600 | — | — |
| 2015-08-17 | $41.35 | $57.85 | 78,800 | — | — |
| 2015-08-14 | $40.64 | $56.85 | 228,900 | — | — |
| 2015-08-13 | $40.34 | $56.43 | 65,400 | — | — |
| 2015-08-12 | $40.62 | $56.82 | 68,900 | — | — |
| 2015-08-11 | $40.57 | $56.75 | 101,300 | — | — |
| 2015-08-10 | $40.23 | $56.28 | 199,000 | — | — |
| 2015-08-07 | $39.45 | $55.19 | 62,000 | — | — |
| 2015-08-06 | $39.92 | $55.85 | 70,100 | — | — |
| 2015-08-05 | $40.47 | $56.61 | 48,900 | — | — |
| 2015-08-04 | $40.70 | $56.94 | 77,300 | — | — |
| 2015-08-03 | $40.70 | $56.94 | 69,500 | — | — |
| 2015-07-31 | $41.12 | $57.52 | 115,400 | — | — |
| 2015-07-30 | $40.83 | $57.12 | 77,300 | — | — |
| 2015-07-29 | $40.37 | $56.47 | 93,600 | — | — |
| 2015-07-28 | $40.37 | $56.47 | 130,500 | — | — |
| 2015-07-27 | $40.67 | $56.89 | 122,900 | — | — |
| 2015-07-24 | $40.75 | $57.01 | 146,200 | — | — |
| 2015-07-23 | $40.53 | $56.70 | 161,400 | — | — |
| 2015-07-22 | $39.99 | $55.94 | 48,800 | — | — |
| 2015-07-21 | $39.47 | $55.22 | 92,600 | — | — |
| 2015-07-20 | $40.10 | $56.10 | 53,700 | — | — |
| 2015-07-17 | $40.55 | $56.73 | 77,600 | — | — |
| 2015-07-16 | $40.33 | $56.42 | 130,600 | — | — |
| 2015-07-15 | $40.33 | $56.42 | 31,700 | — | — |
| 2015-07-14 | $40.14 | $56.15 | 69,400 | — | — |
| 2015-07-13 | $40.29 | $56.36 | 70,700 | — | — |
| 2015-07-10 | $40.23 | $56.28 | 78,700 | — | — |
| 2015-07-09 | $39.44 | $55.17 | 74,400 | — | — |
| 2015-07-08 | $39.47 | $55.22 | 99,700 | — | — |
| 2015-07-07 | $39.88 | $55.79 | 60,000 | — | — |
| 2015-07-06 | $39.89 | $55.80 | 71,300 | — | — |
| 2015-07-02 | $40.11 | $56.11 | 49,500 | — | — |
| 2015-07-01 | $40.78 | $57.05 | 93,300 | — | — |
| 2015-06-30 | $39.80 | $55.68 | 137,100 | — | — |
| 2015-06-29 | $39.68 | $55.51 | 72,100 | — | — |
| 2015-06-26 | $40.50 | $56.66 | 153,200 | — | — |
| 2015-06-25 | $40.25 | $56.31 | 96,300 | — | — |
| 2015-06-24 | $40.15 | $56.17 | 80,200 | — | — |
| 2015-06-23 | $40.25 | $56.31 | 88,600 | — | — |
| 2015-06-22 | $39.16 | $54.78 | 76,000 | — | — |
| 2015-06-19 | $38.19 | $53.43 | 302,300 | — | — |
| 2015-06-18 | $37.85 | $52.95 | 145,500 | — | — |
| 2015-06-17 | $37.77 | $52.84 | 52,100 | — | — |
| 2015-06-16 | $38.05 | $53.23 | 58,000 | — | — |
| 2015-06-15 | $37.97 | $53.12 | 67,300 | — | — |
| 2015-06-12 | $38.10 | $53.30 | 93,500 | — | — |
| 2015-06-11 | $38.00 | $53.16 | 103,400 | — | — |
| 2015-06-10 | $38.05 | $53.23 | 132,500 | — | — |
| 2015-06-09 | $37.47 | $52.07 | 52,000 | — | — |
| 2015-06-08 | $37.95 | $52.74 | 145,400 | — | — |
| 2015-06-05 | $38.62 | $53.67 | 72,400 | — | — |
| 2015-06-04 | $38.13 | $52.99 | 82,300 | — | — |
| 2015-06-03 | $38.37 | $53.32 | 68,400 | — | — |
| 2015-06-02 | $37.88 | $52.64 | 57,900 | — | — |
| 2015-06-01 | $37.60 | $52.25 | 83,200 | — | — |
| 2015-05-29 | $37.57 | $52.21 | 106,200 | — | — |
| 2015-05-28 | $37.24 | $51.75 | 73,300 | — | — |
| 2015-05-27 | $37.28 | $51.80 | 105,400 | — | — |
| 2015-05-26 | $36.43 | $50.62 | 120,500 | — | — |
| 2015-05-22 | $36.63 | $50.90 | 73,400 | — | — |
| 2015-05-21 | $36.73 | $51.04 | 71,000 | — | — |
| 2015-05-20 | $36.98 | $51.39 | 94,100 | — | — |
| 2015-05-19 | $36.96 | $51.36 | 130,200 | — | — |
| 2015-05-18 | $37.00 | $51.42 | 272,700 | — | — |
| 2015-05-15 | $36.36 | $50.53 | 93,900 | — | — |
| 2015-05-14 | $36.58 | $50.83 | 114,500 | — | — |
| 2015-05-13 | $36.25 | $50.37 | 165,200 | — | — |
| 2015-05-12 | $36.46 | $50.66 | 165,000 | — | — |
| 2015-05-11 | $37.04 | $51.47 | 75,600 | — | — |
| 2015-05-08 | $36.87 | $51.23 | 81,200 | — | — |
| 2015-05-07 | $36.62 | $50.89 | 87,100 | — | — |
| 2015-05-06 | $36.23 | $50.35 | 103,400 | — | — |
| 2015-05-05 | $36.20 | $50.30 | 133,300 | — | — |
| 2015-05-04 | $36.51 | $50.73 | 105,100 | — | — |
| 2015-05-01 | $36.85 | $51.21 | 128,900 | — | — |
| 2015-04-30 | $36.50 | $50.72 | 219,700 | — | — |
| 2015-04-29 | $36.93 | $51.32 | 135,600 | — | — |
| 2015-04-28 | $37.46 | $52.05 | 55,800 | — | — |
| 2015-04-27 | $37.34 | $51.89 | 104,900 | — | — |
| 2015-04-24 | $38.75 | $53.85 | 98,100 | — | — |
| 2015-04-23 | $38.78 | $53.89 | 166,500 | — | — |
| 2015-04-22 | $40.17 | $55.82 | 86,700 | — | — |
| 2015-04-21 | $39.98 | $55.56 | 60,000 | — | — |
| 2015-04-20 | $39.98 | $55.56 | 40,600 | — | — |
| 2015-04-17 | $39.43 | $54.79 | 62,200 | — | — |
| 2015-04-16 | $40.26 | $55.95 | 68,400 | — | — |
| 2015-04-15 | $40.22 | $55.89 | 72,600 | — | — |
| 2015-04-14 | $40.20 | $55.86 | 81,700 | — | — |
| 2015-04-13 | $39.96 | $55.53 | 28,300 | — | — |
| 2015-04-10 | $39.71 | $55.18 | 39,500 | — | — |
| 2015-04-09 | $39.27 | $54.57 | 58,500 | — | — |
| 2015-04-08 | $40.03 | $55.63 | 83,500 | — | — |
| 2015-04-07 | $39.77 | $55.26 | 52,300 | — | — |
| 2015-04-06 | $40.70 | $56.56 | 47,800 | — | — |
| 2015-04-02 | $40.68 | $56.53 | 95,700 | — | — |
| 2015-04-01 | $40.40 | $56.14 | 68,400 | — | — |
| 2015-03-31 | $40.64 | $56.47 | 109,000 | — | — |
| 2015-03-30 | $40.73 | $56.60 | 59,000 | — | — |
| 2015-03-27 | $39.46 | $54.83 | 97,900 | — | — |
| 2015-03-26 | $39.20 | $54.47 | 97,000 | — | — |
| 2015-03-25 | $40.00 | $55.58 | 83,800 | — | — |
| 2015-03-24 | $41.00 | $56.97 | 67,400 | — | — |
| 2015-03-23 | $41.39 | $57.52 | 110,800 | — | — |
| 2015-03-20 | $41.33 | $57.43 | 182,500 | — | — |
| 2015-03-19 | $40.51 | $56.29 | 125,700 | — | — |
| 2015-03-18 | $40.21 | $55.88 | 188,200 | — | — |
| 2015-03-17 | $39.46 | $54.83 | 235,400 | — | — |
| 2015-03-16 | $39.46 | $54.83 | 266,200 | — | — |
| 2015-03-13 | $39.17 | $54.43 | 131,500 | — | — |
| 2015-03-12 | $38.44 | $53.42 | 77,500 | — | — |
| 2015-03-11 | $37.13 | $51.60 | 84,200 | — | — |
| 2015-03-10 | $36.51 | $50.73 | 87,200 | — | — |
| 2015-03-09 | $37.07 | $51.51 | 158,800 | — | — |
| 2015-03-06 | $36.55 | $50.79 | 115,000 | — | — |
| 2015-03-05 | $36.82 | $51.17 | 59,800 | — | — |
| 2015-03-04 | $36.74 | $51.05 | 72,300 | — | — |
| 2015-03-03 | $37.54 | $52.17 | 168,400 | — | — |
| 2015-03-02 | $37.48 | $52.08 | 163,700 | — | — |
| 2015-02-27 | $37.63 | $52.29 | 234,000 | — | — |
| 2015-02-26 | $37.14 | $51.61 | 102,400 | — | — |
| 2015-02-25 | $36.80 | $51.14 | 92,500 | — | — |
| 2015-02-24 | $36.55 | $50.79 | 101,000 | — | — |
| 2015-02-23 | $36.20 | $50.30 | 99,900 | — | — |
| 2015-02-20 | $36.00 | $50.03 | 90,600 | — | — |
| 2015-02-19 | $36.12 | $50.19 | 102,800 | — | — |
| 2015-02-18 | $36.32 | $50.47 | 86,700 | — | — |
| 2015-02-17 | $36.92 | $51.30 | 71,800 | — | — |
| 2015-02-13 | $37.85 | $52.60 | 98,100 | — | — |
| 2015-02-12 | $37.62 | $52.28 | 162,600 | — | — |
| 2015-02-11 | $37.01 | $51.43 | 77,900 | — | — |
| 2015-02-10 | $36.77 | $51.10 | 73,800 | — | — |
| 2015-02-09 | $36.66 | $50.94 | 55,100 | — | — |
| 2015-02-06 | $37.18 | $51.67 | 84,500 | — | — |
| 2015-02-05 | $37.12 | $51.58 | 69,700 | — | — |
| 2015-02-04 | $36.82 | $51.17 | 81,700 | — | — |
| 2015-02-03 | $36.51 | $50.73 | 85,400 | — | — |
| 2015-02-02 | $36.38 | $50.55 | 91,700 | — | — |
| 2015-01-30 | $35.80 | $49.75 | 137,600 | — | — |
| 2015-01-29 | $36.73 | $51.04 | 67,100 | — | — |
| 2015-01-28 | $35.94 | $49.94 | 125,000 | — | — |
| 2015-01-27 | $36.58 | $50.83 | 106,000 | — | — |
| 2015-01-26 | $36.85 | $51.21 | 139,400 | — | — |
| 2015-01-23 | $36.04 | $50.08 | 63,600 | — | — |
| 2015-01-22 | $36.05 | $50.10 | 131,000 | — | — |
| 2015-01-21 | $35.56 | $49.41 | 83,600 | — | — |
| 2015-01-20 | $36.37 | $50.54 | 73,300 | — | — |
| 2015-01-16 | $36.44 | $50.64 | 107,900 | — | — |
| 2015-01-15 | $35.54 | $49.39 | 105,600 | — | — |
| 2015-01-14 | $36.56 | $50.80 | 86,500 | — | — |
| 2015-01-13 | $36.59 | $50.85 | 91,900 | — | — |
| 2015-01-12 | $36.12 | $50.19 | 57,800 | — | — |
| 2015-01-09 | $36.04 | $50.08 | 83,000 | — | — |
| 2015-01-08 | $36.86 | $51.22 | 96,400 | — | — |
| 2015-01-07 | $35.85 | $49.82 | 120,200 | — | — |
| 2015-01-06 | $36.06 | $50.11 | 115,200 | — | — |
| 2015-01-05 | $36.87 | $51.23 | 113,400 | — | — |
| 2015-01-02 | $36.99 | $51.40 | 99,900 | — | — |