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
- 1973-05-08 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 | $41.00 | $70.91 | 3,417,800 | — | — |
| 2015-12-30 | $41.46 | $71.70 | 2,203,000 | — | — |
| 2015-12-29 | $41.53 | $71.82 | 2,133,100 | — | — |
| 2015-12-28 | $41.51 | $71.79 | 2,137,200 | — | — |
| 2015-12-24 | $41.30 | $71.42 | 938,900 | — | — |
| 2015-12-23 | $41.55 | $71.86 | 2,436,800 | — | — |
| 2015-12-22 | $41.27 | $71.37 | 4,612,100 | — | — |
| 2015-12-21 | $40.86 | $70.66 | 3,511,700 | — | — |
| 2015-12-18 | $40.55 | $70.13 | 7,196,400 | — | — |
| 2015-12-17 | $41.25 | $71.34 | 4,054,700 | — | — |
| 2015-12-16 | $41.54 | $71.84 | 3,492,200 | — | — |
| 2015-12-15 | $41.14 | $71.15 | 4,271,900 | — | — |
| 2015-12-14 | $41.21 | $71.27 | 4,547,600 | — | — |
| 2015-12-11 | $40.91 | $70.75 | 4,634,200 | — | — |
| 2015-12-10 | $41.11 | $71.10 | 3,610,900 | — | — |
| 2015-12-09 | $41.13 | $71.13 | 4,496,700 | — | — |
| 2015-12-08 | $41.17 | $71.20 | 4,457,900 | — | — |
| 2015-12-07 | $41.07 | $71.03 | 4,952,000 | — | — |
| 2015-12-04 | $41.10 | $71.08 | 5,312,400 | — | — |
| 2015-12-03 | $40.51 | $70.06 | 5,370,700 | — | — |
| 2015-12-02 | $41.01 | $70.92 | 2,721,400 | — | — |
| 2015-12-01 | $41.04 | $70.97 | 5,645,900 | — | — |
| 2015-11-30 | $41.10 | $71.08 | 4,553,300 | — | — |
| 2015-11-27 | $41.55 | $71.86 | 1,413,200 | — | — |
| 2015-11-25 | $41.50 | $71.77 | 2,689,800 | — | — |
| 2015-11-24 | $41.32 | $71.46 | 4,800,700 | — | — |
| 2015-11-23 | $41.40 | $71.60 | 4,785,500 | — | — |
| 2015-11-20 | $40.92 | $70.77 | 3,563,200 | — | — |
| 2015-11-19 | $41.40 | $71.60 | 5,467,200 | — | — |
| 2015-11-18 | $41.15 | $71.16 | 3,280,100 | — | — |
| 2015-11-17 | $40.48 | $70.01 | 2,900,500 | — | — |
| 2015-11-16 | $40.59 | $70.20 | 3,517,500 | — | — |
| 2015-11-13 | $39.97 | $69.12 | 7,653,500 | — | — |
| 2015-11-12 | $40.22 | $69.56 | 4,659,200 | — | — |
| 2015-11-11 | $40.36 | $69.80 | 4,247,100 | — | — |
| 2015-11-10 | $40.53 | $70.09 | 2,659,900 | — | — |
| 2015-11-09 | $40.47 | $69.99 | 4,330,700 | — | — |
| 2015-11-06 | $40.93 | $70.78 | 3,101,600 | — | — |
| 2015-11-05 | $41.06 | $71.01 | 2,414,500 | — | — |
| 2015-11-04 | $40.79 | $70.54 | 3,340,200 | — | — |
| 2015-11-03 | $40.96 | $70.84 | 5,389,800 | — | — |
| 2015-11-02 | $41.04 | $70.97 | 6,554,800 | — | — |
| 2015-10-30 | $41.25 | $71.34 | 6,045,500 | — | — |
| 2015-10-29 | $41.79 | $72.27 | 2,923,300 | — | — |
| 2015-10-28 | $41.57 | $71.89 | 3,540,000 | — | — |
| 2015-10-27 | $41.63 | $71.99 | 3,624,000 | — | — |
| 2015-10-26 | $41.49 | $71.75 | 3,580,000 | — | — |
| 2015-10-23 | $41.76 | $72.22 | 3,490,200 | — | — |
| 2015-10-22 | $41.71 | $72.13 | 4,269,000 | — | — |
| 2015-10-21 | $41.54 | $71.84 | 3,696,100 | — | — |
| 2015-10-20 | $41.09 | $71.06 | 3,055,700 | — | — |
| 2015-10-19 | $41.42 | $71.63 | 2,577,100 | — | — |
| 2015-10-16 | $41.43 | $71.65 | 3,156,800 | — | — |
| 2015-10-15 | $40.79 | $70.54 | 2,733,500 | — | — |
| 2015-10-14 | $40.45 | $69.95 | 4,294,500 | — | — |
| 2015-10-13 | $41.24 | $71.32 | 4,876,700 | — | — |
| 2015-10-12 | $41.24 | $71.32 | 2,845,300 | — | — |
| 2015-10-09 | $40.93 | $70.78 | 4,582,800 | — | — |
| 2015-10-08 | $40.95 | $70.82 | 4,653,400 | — | — |
| 2015-10-07 | $40.56 | $70.14 | 4,868,700 | — | — |
| 2015-10-06 | $40.08 | $69.31 | 6,607,000 | — | — |
| 2015-10-05 | $40.21 | $69.54 | 7,938,000 | — | — |
| 2015-10-02 | $39.40 | $68.14 | 4,810,100 | — | — |
| 2015-10-01 | $38.61 | $66.77 | 5,010,000 | — | — |
| 2015-09-30 | $38.97 | $67.39 | 4,911,000 | — | — |
| 2015-09-29 | $38.93 | $66.81 | 5,080,100 | — | — |
| 2015-09-28 | $38.72 | $66.45 | 6,512,900 | — | — |
| 2015-09-25 | $39.73 | $68.18 | 7,571,400 | — | — |
| 2015-09-24 | $39.71 | $68.15 | 7,543,500 | — | — |
| 2015-09-23 | $39.45 | $67.70 | 4,591,500 | — | — |
| 2015-09-22 | $39.35 | $67.53 | 5,134,900 | — | — |
| 2015-09-21 | $39.85 | $68.39 | 4,925,600 | — | — |
| 2015-09-18 | $39.48 | $67.75 | 12,607,400 | — | — |
| 2015-09-17 | $39.51 | $67.80 | 6,160,000 | — | — |
| 2015-09-16 | $39.53 | $67.84 | 7,832,100 | — | — |
| 2015-09-15 | $39.46 | $67.72 | 8,726,000 | — | — |
| 2015-09-14 | $39.88 | $68.44 | 4,038,100 | — | — |
| 2015-09-11 | $39.95 | $68.56 | 5,034,200 | — | — |
| 2015-09-10 | $39.37 | $67.56 | 7,886,700 | — | — |
| 2015-09-09 | $39.60 | $67.96 | 3,918,200 | — | — |
| 2015-09-08 | $40.07 | $68.76 | 6,046,400 | — | — |
| 2015-09-04 | $39.57 | $67.91 | 4,840,700 | — | — |
| 2015-09-03 | $39.91 | $68.49 | 5,137,000 | — | — |
| 2015-09-02 | $39.77 | $68.25 | 4,627,200 | — | — |
| 2015-09-01 | $39.08 | $67.06 | 9,320,700 | — | — |
| 2015-08-31 | $39.87 | $68.42 | 7,574,700 | — | — |
| 2015-08-28 | $39.91 | $68.49 | 5,344,200 | — | — |
| 2015-08-27 | $40.30 | $69.16 | 5,485,000 | — | — |
| 2015-08-26 | $39.95 | $68.56 | 8,679,300 | — | — |
| 2015-08-25 | $39.04 | $67.00 | 9,560,900 | — | — |
| 2015-08-24 | $39.26 | $67.37 | 13,531,300 | — | — |
| 2015-08-21 | $39.70 | $68.13 | 7,892,600 | — | — |
| 2015-08-20 | $40.55 | $69.59 | 6,354,800 | — | — |
| 2015-08-19 | $40.96 | $70.29 | 6,957,500 | — | — |
| 2015-08-18 | $41.15 | $70.62 | 6,704,900 | — | — |
| 2015-08-17 | $41.15 | $70.62 | 11,117,400 | — | — |
| 2015-08-14 | $41.38 | $71.01 | 30,108,300 | — | — |
| 2015-08-13 | $38.52 | $66.10 | 7,792,200 | — | — |
| 2015-08-12 | $38.63 | $66.29 | 8,207,700 | — | — |
| 2015-08-11 | $37.97 | $65.16 | 9,812,300 | — | — |
| 2015-08-10 | $37.59 | $64.51 | 14,246,200 | — | — |
| 2015-08-07 | $36.93 | $63.37 | 11,239,700 | — | — |
| 2015-08-06 | $36.25 | $62.21 | 11,785,500 | — | — |
| 2015-08-05 | $36.76 | $63.08 | 6,263,900 | — | — |
| 2015-08-04 | $36.45 | $62.55 | 8,687,200 | — | — |
| 2015-08-03 | $36.27 | $62.24 | 2,464,100 | — | — |
| 2015-07-31 | $36.31 | $62.31 | 3,099,200 | — | — |
| 2015-07-30 | $36.06 | $61.88 | 3,172,500 | — | — |
| 2015-07-29 | $36.25 | $62.21 | 2,742,700 | — | — |
| 2015-07-28 | $36.02 | $61.81 | 3,925,400 | — | — |
| 2015-07-27 | $35.78 | $61.40 | 4,181,500 | — | — |
| 2015-07-24 | $36.00 | $61.78 | 3,058,800 | — | — |
| 2015-07-23 | $36.14 | $62.02 | 3,469,900 | — | — |
| 2015-07-22 | $36.22 | $62.16 | 3,357,600 | — | — |
| 2015-07-21 | $36.30 | $62.29 | 4,290,800 | — | — |
| 2015-07-20 | $36.27 | $62.24 | 2,839,500 | — | — |
| 2015-07-17 | $36.35 | $62.38 | 3,565,700 | — | — |
| 2015-07-16 | $36.14 | $62.02 | 2,213,000 | — | — |
| 2015-07-15 | $36.03 | $61.83 | 2,385,400 | — | — |
| 2015-07-14 | $36.17 | $62.07 | 2,633,400 | — | — |
| 2015-07-13 | $36.12 | $61.98 | 2,975,400 | — | — |
| 2015-07-10 | $36.05 | $61.86 | 2,521,100 | — | — |
| 2015-07-09 | $36.00 | $61.78 | 4,578,500 | — | — |
| 2015-07-08 | $36.05 | $61.86 | 5,114,100 | — | — |
| 2015-07-07 | $36.03 | $61.83 | 4,365,700 | — | — |
| 2015-07-06 | $35.68 | $61.23 | 8,391,000 | — | — |
| 2015-07-02 | $35.92 | $61.64 | 5,430,200 | — | — |
| 2015-07-01 | $35.99 | $61.76 | 11,503,100 | — | — |
| 2015-06-30 | $36.10 | $61.95 | 16,803,700 | — | — |
| 2015-06-29 | $37.54 | $63.91 | 11,969,300 | — | — |
| 2015-06-26 | $38.37 | $65.32 | 10,551,300 | — | — |
| 2015-06-25 | $38.30 | $65.20 | 9,127,700 | — | — |
| 2015-06-24 | $38.75 | $65.97 | 15,418,800 | — | — |
| 2015-06-23 | $37.59 | $63.99 | 1,965,500 | — | — |
| 2015-06-22 | $37.60 | $64.01 | 2,041,700 | — | — |
| 2015-06-19 | $37.38 | $63.63 | 3,980,200 | — | — |
| 2015-06-18 | $37.40 | $63.67 | 3,026,000 | — | — |
| 2015-06-17 | $37.31 | $63.52 | 3,743,800 | — | — |
| 2015-06-16 | $37.25 | $63.41 | 2,199,600 | — | — |
| 2015-06-15 | $37.01 | $63.00 | 3,488,900 | — | — |
| 2015-06-12 | $36.92 | $62.85 | 5,712,200 | — | — |
| 2015-06-11 | $37.13 | $63.21 | 6,312,100 | — | — |
| 2015-06-10 | $37.23 | $63.38 | 3,804,900 | — | — |
| 2015-06-09 | $37.10 | $63.16 | 3,119,600 | — | — |
| 2015-06-08 | $37.06 | $63.09 | 2,749,200 | — | — |
| 2015-06-05 | $37.09 | $63.14 | 5,086,200 | — | — |
| 2015-06-04 | $37.52 | $63.87 | 6,661,500 | — | — |
| 2015-06-03 | $37.57 | $63.96 | 3,835,300 | — | — |
| 2015-06-02 | $37.30 | $63.50 | 3,209,500 | — | — |
| 2015-06-01 | $37.23 | $63.38 | 4,107,900 | — | — |
| 2015-05-29 | $37.16 | $63.26 | 4,846,300 | — | — |
| 2015-05-28 | $37.25 | $63.41 | 2,315,900 | — | — |
| 2015-05-27 | $37.55 | $63.92 | 1,610,100 | — | — |
| 2015-05-26 | $37.48 | $63.80 | 2,623,100 | — | — |
| 2015-05-22 | $37.67 | $64.13 | 1,985,100 | — | — |
| 2015-05-21 | $38.10 | $64.86 | 2,262,700 | — | — |
| 2015-05-20 | $38.07 | $64.81 | 2,864,600 | — | — |
| 2015-05-19 | $38.30 | $65.20 | 6,950,000 | — | — |
| 2015-05-18 | $37.49 | $63.82 | 2,639,400 | — | — |
| 2015-05-15 | $37.27 | $63.45 | 3,141,100 | — | — |
| 2015-05-14 | $37.43 | $63.72 | 3,854,900 | — | — |
| 2015-05-13 | $36.85 | $62.73 | 3,188,200 | — | — |
| 2015-05-12 | $36.61 | $62.32 | 2,430,000 | — | — |
| 2015-05-11 | $36.49 | $62.12 | 2,177,900 | — | — |
| 2015-05-08 | $36.61 | $62.32 | 2,663,400 | — | — |
| 2015-05-07 | $36.37 | $61.91 | 3,509,300 | — | — |
| 2015-05-06 | $35.97 | $61.23 | 5,775,700 | — | — |
| 2015-05-05 | $36.12 | $61.49 | 8,045,900 | — | — |
| 2015-05-04 | $36.67 | $62.43 | 5,410,400 | — | — |
| 2015-05-01 | $37.16 | $63.26 | 3,928,200 | — | — |
| 2015-04-30 | $37.03 | $63.04 | 4,295,200 | — | — |
| 2015-04-29 | $37.43 | $63.72 | 2,383,500 | — | — |
| 2015-04-28 | $37.72 | $64.21 | 1,672,500 | — | — |
| 2015-04-27 | $37.77 | $64.30 | 2,814,600 | — | — |
| 2015-04-24 | $37.93 | $64.57 | 2,925,200 | — | — |
| 2015-04-23 | $37.95 | $64.60 | 3,361,100 | — | — |
| 2015-04-22 | $37.63 | $64.06 | 3,977,200 | — | — |
| 2015-04-21 | $37.60 | $64.01 | 2,353,200 | — | — |
| 2015-04-20 | $37.30 | $63.50 | 2,862,300 | — | — |
| 2015-04-17 | $37.33 | $63.55 | 3,618,700 | — | — |
| 2015-04-16 | $37.32 | $63.53 | 2,812,700 | — | — |
| 2015-04-15 | $37.66 | $64.11 | 1,683,300 | — | — |
| 2015-04-14 | $37.80 | $64.35 | 2,013,500 | — | — |
| 2015-04-13 | $37.61 | $64.03 | 4,033,700 | — | — |
| 2015-04-10 | $38.17 | $64.98 | 2,557,900 | — | — |
| 2015-04-09 | $38.17 | $64.98 | 2,190,700 | — | — |
| 2015-04-08 | $38.15 | $64.95 | 2,822,500 | — | — |
| 2015-04-07 | $37.97 | $64.64 | 2,843,900 | — | — |
| 2015-04-06 | $37.83 | $64.40 | 3,914,800 | — | — |
| 2015-04-02 | $37.64 | $64.08 | 2,986,800 | — | — |
| 2015-04-01 | $37.53 | $63.89 | 3,717,800 | — | — |
| 2015-03-31 | $37.73 | $64.23 | 3,112,500 | — | — |
| 2015-03-30 | $38.26 | $64.62 | 2,859,900 | — | — |
| 2015-03-27 | $38.16 | $64.45 | 3,763,800 | — | — |
| 2015-03-26 | $37.88 | $63.98 | 2,960,100 | — | — |
| 2015-03-25 | $38.00 | $64.18 | 3,431,500 | — | — |
| 2015-03-24 | $38.24 | $64.59 | 2,950,500 | — | — |
| 2015-03-23 | $38.66 | $65.30 | 2,766,300 | — | — |
| 2015-03-20 | $38.62 | $65.23 | 4,746,200 | — | — |
| 2015-03-19 | $38.20 | $64.52 | 3,086,800 | — | — |
| 2015-03-18 | $38.55 | $65.11 | 4,607,400 | — | — |
| 2015-03-17 | $38.54 | $65.09 | 2,045,900 | — | — |
| 2015-03-16 | $38.71 | $65.38 | 3,000,800 | — | — |
| 2015-03-13 | $38.57 | $65.15 | 2,864,800 | — | — |
| 2015-03-12 | $38.80 | $65.53 | 3,087,400 | — | — |
| 2015-03-11 | $38.40 | $64.86 | 3,029,200 | — | — |
| 2015-03-10 | $38.45 | $64.94 | 3,507,600 | — | — |
| 2015-03-09 | $38.94 | $65.77 | 3,909,500 | — | — |
| 2015-03-06 | $38.65 | $65.28 | 4,098,000 | — | — |
| 2015-03-05 | $39.12 | $66.07 | 5,057,800 | — | — |
| 2015-03-04 | $38.81 | $65.55 | 5,112,100 | — | — |
| 2015-03-03 | $38.90 | $65.70 | 3,770,200 | — | — |
| 2015-03-02 | $38.97 | $65.82 | 4,895,900 | — | — |
| 2015-02-27 | $38.99 | $65.85 | 4,243,400 | — | — |
| 2015-02-26 | $39.14 | $66.11 | 4,417,500 | — | — |
| 2015-02-25 | $39.47 | $66.67 | 2,123,000 | — | — |
| 2015-02-24 | $39.54 | $66.78 | 3,188,800 | — | — |
| 2015-02-23 | $39.60 | $66.88 | 4,582,500 | — | — |
| 2015-02-20 | $39.66 | $66.99 | 12,301,200 | — | — |
| 2015-02-19 | $38.56 | $65.13 | 9,784,400 | — | — |
| 2015-02-18 | $39.91 | $67.41 | 5,376,700 | — | — |
| 2015-02-17 | $39.57 | $66.83 | 2,842,900 | — | — |
| 2015-02-13 | $39.54 | $66.78 | 2,609,200 | — | — |
| 2015-02-12 | $39.66 | $66.99 | 6,681,600 | — | — |
| 2015-02-11 | $38.92 | $65.74 | 11,706,700 | — | — |
| 2015-02-10 | $39.80 | $67.22 | 5,001,000 | — | — |
| 2015-02-09 | $40.10 | $67.73 | 4,322,000 | — | — |
| 2015-02-06 | $40.25 | $67.98 | 5,046,400 | — | — |
| 2015-02-05 | $39.87 | $67.34 | 3,796,500 | — | — |
| 2015-02-04 | $39.86 | $67.32 | 4,728,700 | — | — |
| 2015-02-03 | $39.54 | $66.78 | 7,456,900 | — | — |
| 2015-02-02 | $38.43 | $64.91 | 9,498,600 | — | — |
| 2015-01-30 | $39.17 | $66.16 | 5,121,900 | — | — |
| 2015-01-29 | $39.90 | $67.39 | 4,653,300 | — | — |
| 2015-01-28 | $40.10 | $67.73 | 3,069,100 | — | — |
| 2015-01-27 | $40.70 | $68.74 | 2,969,600 | — | — |
| 2015-01-26 | $40.93 | $69.13 | 2,546,200 | — | — |
| 2015-01-23 | $40.98 | $69.22 | 3,494,200 | — | — |
| 2015-01-22 | $40.69 | $68.73 | 4,210,600 | — | — |
| 2015-01-21 | $40.29 | $68.05 | 5,527,900 | — | — |
| 2015-01-20 | $39.56 | $66.82 | 6,785,700 | — | — |
| 2015-01-16 | $40.02 | $67.59 | 6,454,100 | — | — |
| 2015-01-15 | $40.26 | $68.00 | 3,347,900 | — | — |
| 2015-01-14 | $40.27 | $68.02 | 4,778,000 | — | — |
| 2015-01-13 | $40.75 | $68.83 | 3,107,800 | — | — |
| 2015-01-12 | $40.87 | $69.03 | 2,643,300 | — | — |
| 2015-01-09 | $41.25 | $69.67 | 4,395,500 | — | — |
| 2015-01-08 | $41.13 | $69.47 | 8,417,200 | — | — |
| 2015-01-07 | $40.40 | $68.24 | 3,817,500 | — | — |
| 2015-01-06 | $39.25 | $66.29 | 3,045,600 | — | — |
| 2015-01-05 | $39.46 | $66.65 | 3,082,600 | — | — |
| 2015-01-02 | $39.85 | $67.31 | 2,560,200 | — | — |