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 | $28.59 | $64.58 | 655,500 | — | — |
| 2015-12-30 | $28.66 | $64.73 | 457,700 | — | — |
| 2015-12-29 | $28.61 | $64.62 | 493,600 | — | — |
| 2015-12-28 | $28.45 | $64.26 | 486,700 | — | — |
| 2015-12-24 | $28.98 | $65.46 | 248,200 | — | — |
| 2015-12-23 | $28.84 | $65.14 | 957,600 | — | — |
| 2015-12-22 | $27.90 | $63.02 | 810,500 | — | — |
| 2015-12-21 | $27.37 | $61.82 | 572,900 | — | — |
| 2015-12-18 | $27.08 | $61.17 | 1,035,800 | — | — |
| 2015-12-17 | $27.26 | $61.57 | 928,700 | — | — |
| 2015-12-16 | $28.03 | $63.31 | 889,500 | — | — |
| 2015-12-15 | $27.95 | $63.13 | 1,002,000 | — | — |
| 2015-12-14 | $28.49 | $64.35 | 997,700 | — | — |
| 2015-12-11 | $28.79 | $65.03 | 467,000 | — | — |
| 2015-12-10 | $29.49 | $66.61 | 730,000 | — | — |
| 2015-12-09 | $29.70 | $67.08 | 556,600 | — | — |
| 2015-12-08 | $29.65 | $66.97 | 637,500 | — | — |
| 2015-12-07 | $30.88 | $69.75 | 679,300 | — | — |
| 2015-12-04 | $31.33 | $70.77 | 549,000 | — | — |
| 2015-12-03 | $31.33 | $70.77 | 953,300 | — | — |
| 2015-12-02 | $31.46 | $71.06 | 664,400 | — | — |
| 2015-12-01 | $32.08 | $72.46 | 466,600 | — | — |
| 2015-11-30 | $32.24 | $72.82 | 519,900 | — | — |
| 2015-11-27 | $32.16 | $72.64 | 377,100 | — | — |
| 2015-11-25 | $32.04 | $72.37 | 627,700 | — | — |
| 2015-11-24 | $32.16 | $72.64 | 564,500 | — | — |
| 2015-11-23 | $31.59 | $71.35 | 508,000 | — | — |
| 2015-11-20 | $31.75 | $71.71 | 931,400 | — | — |
| 2015-11-19 | $31.21 | $70.49 | 497,600 | — | — |
| 2015-11-18 | $31.28 | $70.06 | 587,800 | — | — |
| 2015-11-17 | $30.73 | $68.83 | 641,900 | — | — |
| 2015-11-16 | $31.20 | $69.89 | 612,500 | — | — |
| 2015-11-13 | $30.52 | $68.36 | 852,900 | — | — |
| 2015-11-12 | $30.24 | $67.74 | 745,400 | — | — |
| 2015-11-11 | $31.52 | $70.60 | 350,300 | — | — |
| 2015-11-10 | $31.90 | $71.45 | 578,700 | — | — |
| 2015-11-09 | $31.55 | $70.67 | 507,500 | — | — |
| 2015-11-06 | $32.26 | $72.26 | 768,300 | — | — |
| 2015-11-05 | $32.37 | $72.51 | 493,000 | — | — |
| 2015-11-04 | $32.25 | $72.24 | 595,300 | — | — |
| 2015-11-03 | $32.41 | $72.60 | 781,300 | — | — |
| 2015-11-02 | $32.28 | $72.30 | 976,500 | — | — |
| 2015-10-30 | $31.60 | $70.78 | 1,566,600 | — | — |
| 2015-10-29 | $31.06 | $69.57 | 1,301,600 | — | — |
| 2015-10-28 | $30.60 | $68.54 | 1,914,600 | — | — |
| 2015-10-27 | $28.78 | $64.47 | 1,522,100 | — | — |
| 2015-10-26 | $29.53 | $66.15 | 640,000 | — | — |
| 2015-10-23 | $29.72 | $66.57 | 768,100 | — | — |
| 2015-10-22 | $29.29 | $65.61 | 497,200 | — | — |
| 2015-10-21 | $28.57 | $63.99 | 510,800 | — | — |
| 2015-10-20 | $28.69 | $64.26 | 1,116,200 | — | — |
| 2015-10-19 | $28.69 | $64.26 | 819,000 | — | — |
| 2015-10-16 | $28.59 | $64.04 | 1,787,200 | — | — |
| 2015-10-15 | $30.33 | $67.94 | 664,500 | — | — |
| 2015-10-14 | $29.90 | $66.97 | 766,200 | — | — |
| 2015-10-13 | $29.88 | $66.93 | 958,700 | — | — |
| 2015-10-12 | $30.39 | $68.07 | 550,100 | — | — |
| 2015-10-09 | $30.99 | $69.42 | 1,122,200 | — | — |
| 2015-10-08 | $31.00 | $69.44 | 1,068,700 | — | — |
| 2015-10-07 | $29.84 | $66.84 | 1,087,200 | — | — |
| 2015-10-06 | $29.77 | $66.68 | 794,600 | — | — |
| 2015-10-05 | $29.52 | $66.12 | 856,000 | — | — |
| 2015-10-02 | $28.22 | $63.21 | 1,089,000 | — | — |
| 2015-10-01 | $27.46 | $61.51 | 883,700 | — | — |
| 2015-09-30 | $27.49 | $61.58 | 1,128,500 | — | — |
| 2015-09-29 | $26.92 | $60.30 | 1,326,800 | — | — |
| 2015-09-28 | $26.46 | $59.27 | 2,278,600 | — | — |
| 2015-09-25 | $27.10 | $60.70 | 798,500 | — | — |
| 2015-09-24 | $27.31 | $61.17 | 1,643,100 | — | — |
| 2015-09-23 | $28.10 | $62.94 | 877,000 | — | — |
| 2015-09-22 | $28.48 | $63.79 | 773,400 | — | — |
| 2015-09-21 | $28.91 | $64.76 | 881,800 | — | — |
| 2015-09-18 | $29.02 | $65.00 | 1,622,900 | — | — |
| 2015-09-17 | $29.89 | $66.95 | 1,243,400 | — | — |
| 2015-09-16 | $30.07 | $67.35 | 804,200 | — | — |
| 2015-09-15 | $29.75 | $66.64 | 667,400 | — | — |
| 2015-09-14 | $29.17 | $65.34 | 1,046,500 | — | — |
| 2015-09-11 | $30.39 | $68.07 | 264,200 | — | — |
| 2015-09-10 | $30.36 | $68.00 | 469,100 | — | — |
| 2015-09-09 | $30.51 | $68.34 | 618,800 | — | — |
| 2015-09-08 | $31.06 | $69.57 | 430,300 | — | — |
| 2015-09-04 | $30.32 | $67.91 | 773,600 | — | — |
| 2015-09-03 | $30.88 | $69.17 | 545,900 | — | — |
| 2015-09-02 | $30.70 | $68.77 | 518,600 | — | — |
| 2015-09-01 | $30.44 | $68.18 | 733,100 | — | — |
| 2015-08-31 | $31.75 | $71.12 | 708,600 | — | — |
| 2015-08-28 | $31.35 | $70.22 | 599,800 | — | — |
| 2015-08-27 | $30.76 | $68.90 | 1,394,500 | — | — |
| 2015-08-26 | $29.97 | $67.13 | 930,400 | — | — |
| 2015-08-25 | $29.40 | $65.85 | 1,072,400 | — | — |
| 2015-08-24 | $29.97 | $67.13 | 1,253,600 | — | — |
| 2015-08-21 | $31.22 | $69.93 | 781,100 | — | — |
| 2015-08-20 | $31.99 | $71.66 | 832,700 | — | — |
| 2015-08-19 | $32.78 | $72.84 | 680,000 | — | — |
| 2015-08-18 | $32.96 | $73.24 | 610,700 | — | — |
| 2015-08-17 | $33.21 | $73.80 | 435,600 | — | — |
| 2015-08-14 | $32.96 | $73.24 | 349,800 | — | — |
| 2015-08-13 | $32.77 | $72.82 | 381,900 | — | — |
| 2015-08-12 | $32.95 | $73.22 | 589,600 | — | — |
| 2015-08-11 | $32.78 | $72.84 | 477,500 | — | — |
| 2015-08-10 | $33.61 | $74.69 | 731,800 | — | — |
| 2015-08-07 | $32.71 | $72.69 | 502,600 | — | — |
| 2015-08-06 | $32.95 | $73.22 | 629,200 | — | — |
| 2015-08-05 | $32.95 | $73.22 | 809,700 | — | — |
| 2015-08-04 | $32.74 | $72.75 | 847,900 | — | — |
| 2015-08-03 | $32.62 | $72.49 | 843,100 | — | — |
| 2015-07-31 | $33.38 | $74.18 | 1,056,500 | — | — |
| 2015-07-30 | $33.49 | $74.42 | 1,134,100 | — | — |
| 2015-07-29 | $33.05 | $73.44 | 1,464,300 | — | — |
| 2015-07-28 | $31.98 | $71.06 | 1,086,300 | — | — |
| 2015-07-27 | $31.54 | $70.09 | 619,400 | — | — |
| 2015-07-24 | $31.88 | $70.84 | 694,100 | — | — |
| 2015-07-23 | $32.66 | $72.58 | 680,200 | — | — |
| 2015-07-22 | $33.22 | $73.82 | 513,500 | — | — |
| 2015-07-21 | $33.87 | $75.26 | 587,800 | — | — |
| 2015-07-20 | $34.13 | $75.84 | 477,400 | — | — |
| 2015-07-17 | $34.32 | $76.26 | 457,700 | — | — |
| 2015-07-16 | $34.83 | $77.40 | 575,500 | — | — |
| 2015-07-15 | $34.75 | $77.22 | 1,153,200 | — | — |
| 2015-07-14 | $35.36 | $78.58 | 679,500 | — | — |
| 2015-07-13 | $35.34 | $78.53 | 697,700 | — | — |
| 2015-07-10 | $34.83 | $77.40 | 630,100 | — | — |
| 2015-07-09 | $34.74 | $77.20 | 1,049,000 | — | — |
| 2015-07-08 | $35.36 | $78.58 | 884,400 | — | — |
| 2015-07-07 | $35.98 | $79.95 | 721,000 | — | — |
| 2015-07-06 | $35.65 | $79.22 | 416,200 | — | — |
| 2015-07-02 | $36.24 | $80.53 | 385,200 | — | — |
| 2015-07-01 | $36.65 | $81.44 | 552,100 | — | — |
| 2015-06-30 | $36.57 | $81.26 | 748,900 | — | — |
| 2015-06-29 | $36.30 | $80.66 | 707,600 | — | — |
| 2015-06-26 | $37.31 | $82.91 | 857,600 | — | — |
| 2015-06-25 | $36.98 | $82.18 | 503,900 | — | — |
| 2015-06-24 | $37.50 | $83.33 | 423,900 | — | — |
| 2015-06-23 | $37.69 | $83.75 | 859,600 | — | — |
| 2015-06-22 | $37.97 | $84.38 | 456,300 | — | — |
| 2015-06-19 | $37.78 | $83.95 | 1,177,800 | — | — |
| 2015-06-18 | $38.35 | $85.22 | 543,600 | — | — |
| 2015-06-17 | $38.53 | $85.62 | 787,300 | — | — |
| 2015-06-16 | $38.48 | $85.51 | 600,600 | — | — |
| 2015-06-15 | $38.65 | $85.89 | 838,300 | — | — |
| 2015-06-12 | $38.93 | $86.51 | 384,600 | — | — |
| 2015-06-11 | $39.20 | $87.11 | 426,000 | — | — |
| 2015-06-10 | $39.27 | $87.26 | 471,900 | — | — |
| 2015-06-09 | $38.82 | $86.26 | 579,000 | — | — |
| 2015-06-08 | $38.90 | $86.44 | 437,100 | — | — |
| 2015-06-05 | $39.10 | $86.89 | 423,300 | — | — |
| 2015-06-04 | $39.05 | $86.78 | 473,800 | — | — |
| 2015-06-03 | $39.61 | $88.02 | 725,100 | — | — |
| 2015-06-02 | $39.60 | $88.00 | 600,800 | — | — |
| 2015-06-01 | $39.30 | $87.33 | 518,200 | — | — |
| 2015-05-29 | $39.10 | $86.89 | 1,111,500 | — | — |
| 2015-05-28 | $39.93 | $88.73 | 624,200 | — | — |
| 2015-05-27 | $40.54 | $90.09 | 894,000 | — | — |
| 2015-05-26 | $40.17 | $89.26 | 605,900 | — | — |
| 2015-05-22 | $40.57 | $90.15 | 442,900 | — | — |
| 2015-05-21 | $40.62 | $90.26 | 704,400 | — | — |
| 2015-05-20 | $40.58 | $90.18 | 598,700 | — | — |
| 2015-05-19 | $40.55 | $90.11 | 689,400 | — | — |
| 2015-05-18 | $40.86 | $90.80 | 697,600 | — | — |
| 2015-05-15 | $40.61 | $90.24 | 481,000 | — | — |
| 2015-05-14 | $40.77 | $90.60 | 934,800 | — | — |
| 2015-05-13 | $40.49 | $89.40 | 1,195,500 | — | — |
| 2015-05-12 | $40.21 | $88.78 | 598,700 | — | — |
| 2015-05-11 | $40.38 | $89.15 | 732,100 | — | — |
| 2015-05-08 | $39.82 | $87.92 | 465,200 | — | — |
| 2015-05-07 | $39.41 | $87.01 | 1,017,600 | — | — |
| 2015-05-06 | $39.62 | $87.48 | 784,700 | — | — |
| 2015-05-05 | $39.26 | $86.68 | 799,100 | — | — |
| 2015-05-04 | $39.79 | $87.85 | 880,100 | — | — |
| 2015-05-01 | $39.36 | $86.90 | 1,416,500 | — | — |
| 2015-04-30 | $39.29 | $86.75 | 2,380,700 | — | — |
| 2015-04-29 | $40.92 | $90.35 | 1,152,500 | — | — |
| 2015-04-28 | $40.89 | $90.28 | 744,400 | — | — |
| 2015-04-27 | $40.54 | $89.51 | 832,800 | — | — |
| 2015-04-24 | $40.17 | $88.69 | 723,300 | — | — |
| 2015-04-23 | $40.37 | $89.13 | 922,600 | — | — |
| 2015-04-22 | $40.28 | $88.93 | 1,030,300 | — | — |
| 2015-04-21 | $40.08 | $88.49 | 1,304,500 | — | — |
| 2015-04-20 | $40.60 | $89.64 | 737,400 | — | — |
| 2015-04-17 | $40.38 | $89.15 | 2,100,900 | — | — |
| 2015-04-16 | $41.78 | $92.25 | 921,400 | — | — |
| 2015-04-15 | $42.05 | $92.84 | 1,609,500 | — | — |
| 2015-04-14 | $41.57 | $91.78 | 1,115,600 | — | — |
| 2015-04-13 | $41.61 | $91.87 | 701,600 | — | — |
| 2015-04-10 | $41.76 | $92.20 | 716,400 | — | — |
| 2015-04-09 | $41.56 | $91.76 | 1,215,600 | — | — |
| 2015-04-08 | $41.71 | $92.09 | 941,200 | — | — |
| 2015-04-07 | $42.14 | $93.04 | 1,016,800 | — | — |
| 2015-04-06 | $42.88 | $94.67 | 1,248,800 | — | — |
| 2015-04-02 | $42.33 | $93.46 | 1,102,000 | — | — |
| 2015-04-01 | $42.07 | $92.89 | 1,028,500 | — | — |
| 2015-03-31 | $42.14 | $93.04 | 1,319,300 | — | — |
| 2015-03-30 | $42.06 | $92.86 | 1,079,700 | — | — |
| 2015-03-27 | $40.80 | $90.08 | 1,146,700 | — | — |
| 2015-03-26 | $41.05 | $90.63 | 1,172,500 | — | — |
| 2015-03-25 | $41.15 | $90.85 | 916,200 | — | — |
| 2015-03-24 | $41.34 | $91.27 | 1,078,400 | — | — |
| 2015-03-23 | $41.58 | $91.80 | 864,700 | — | — |
| 2015-03-20 | $41.70 | $92.07 | 1,537,100 | — | — |
| 2015-03-19 | $41.11 | $90.77 | 874,000 | — | — |
| 2015-03-18 | $41.61 | $91.87 | 1,537,100 | — | — |
| 2015-03-17 | $41.10 | $90.74 | 1,433,000 | — | — |
| 2015-03-16 | $41.82 | $92.33 | 797,900 | — | — |
| 2015-03-13 | $41.76 | $92.20 | 1,672,700 | — | — |
| 2015-03-12 | $42.19 | $93.15 | 960,300 | — | — |
| 2015-03-11 | $41.89 | $92.49 | 2,195,100 | — | — |
| 2015-03-10 | $42.19 | $93.15 | 1,411,600 | — | — |
| 2015-03-09 | $42.62 | $94.10 | 611,900 | — | — |
| 2015-03-06 | $42.35 | $93.50 | 979,000 | — | — |
| 2015-03-05 | $42.70 | $94.28 | 370,300 | — | — |
| 2015-03-04 | $42.55 | $93.95 | 711,400 | — | — |
| 2015-03-03 | $42.97 | $94.87 | 529,200 | — | — |
| 2015-03-02 | $43.50 | $96.04 | 1,063,200 | — | — |
| 2015-02-27 | $42.48 | $93.79 | 665,600 | — | — |
| 2015-02-26 | $42.53 | $93.90 | 827,100 | — | — |
| 2015-02-25 | $42.51 | $93.86 | 845,200 | — | — |
| 2015-02-24 | $42.54 | $93.92 | 1,041,500 | — | — |
| 2015-02-23 | $42.15 | $93.06 | 558,900 | — | — |
| 2015-02-20 | $42.43 | $93.68 | 924,800 | — | — |
| 2015-02-19 | $42.18 | $93.13 | 461,100 | — | — |
| 2015-02-18 | $42.28 | $92.80 | 823,400 | — | — |
| 2015-02-17 | $42.54 | $93.37 | 1,080,300 | — | — |
| 2015-02-13 | $42.53 | $93.35 | 941,300 | — | — |
| 2015-02-12 | $42.07 | $92.34 | 881,300 | — | — |
| 2015-02-11 | $41.44 | $90.95 | 1,602,600 | — | — |
| 2015-02-10 | $40.78 | $89.51 | 1,187,300 | — | — |
| 2015-02-09 | $40.55 | $89.00 | 832,800 | — | — |
| 2015-02-06 | $40.42 | $88.72 | 887,800 | — | — |
| 2015-02-05 | $40.12 | $88.06 | 951,400 | — | — |
| 2015-02-04 | $39.79 | $87.33 | 862,300 | — | — |
| 2015-02-03 | $40.45 | $88.78 | 1,419,900 | — | — |
| 2015-02-02 | $39.40 | $86.48 | 1,679,900 | — | — |
| 2015-01-30 | $38.01 | $83.43 | 1,971,500 | — | — |
| 2015-01-29 | $38.48 | $84.46 | 2,945,300 | — | — |
| 2015-01-28 | $40.53 | $88.96 | 1,084,900 | — | — |
| 2015-01-27 | $41.11 | $90.23 | 777,600 | — | — |
| 2015-01-26 | $42.25 | $92.73 | 559,900 | — | — |
| 2015-01-23 | $41.70 | $91.52 | 527,800 | — | — |
| 2015-01-22 | $42.03 | $92.25 | 777,300 | — | — |
| 2015-01-21 | $41.23 | $90.49 | 968,100 | — | — |
| 2015-01-20 | $40.36 | $88.58 | 763,700 | — | — |
| 2015-01-16 | $40.69 | $89.31 | 1,030,400 | — | — |
| 2015-01-15 | $40.49 | $88.87 | 579,700 | — | — |
| 2015-01-14 | $40.78 | $89.51 | 1,198,000 | — | — |
| 2015-01-13 | $41.08 | $90.16 | 554,200 | — | — |
| 2015-01-12 | $41.20 | $90.43 | 754,700 | — | — |
| 2015-01-09 | $41.15 | $90.32 | 397,200 | — | — |
| 2015-01-08 | $41.48 | $91.04 | 854,100 | — | — |
| 2015-01-07 | $40.84 | $89.64 | 587,300 | — | — |
| 2015-01-06 | $40.57 | $89.04 | 1,211,800 | — | — |
| 2015-01-05 | $41.43 | $90.93 | 868,300 | — | — |
| 2015-01-02 | $42.73 | $93.79 | 665,000 | — | — |