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
- 1973-02-22 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 | $56.26 | $110.75 | 45,800 | — | — |
| 2015-12-30 | $57.53 | $113.25 | 26,300 | — | — |
| 2015-12-29 | $58.16 | $114.49 | 36,300 | — | — |
| 2015-12-28 | $57.69 | $113.56 | 58,600 | — | — |
| 2015-12-24 | $57.60 | $113.39 | 18,400 | — | — |
| 2015-12-23 | $57.42 | $113.03 | 61,900 | — | — |
| 2015-12-22 | $57.38 | $112.95 | 53,600 | — | — |
| 2015-12-21 | $56.17 | $110.57 | 184,100 | — | — |
| 2015-12-18 | $56.86 | $111.93 | 177,000 | — | — |
| 2015-12-17 | $57.32 | $112.83 | 91,100 | — | — |
| 2015-12-16 | $58.31 | $114.78 | 81,100 | — | — |
| 2015-12-15 | $57.96 | $114.09 | 110,700 | — | — |
| 2015-12-14 | $58.58 | $115.31 | 108,700 | — | — |
| 2015-12-11 | $58.30 | $114.76 | 114,100 | — | — |
| 2015-12-10 | $60.52 | $119.13 | 62,900 | — | — |
| 2015-12-09 | $60.92 | $119.92 | 58,200 | — | — |
| 2015-12-08 | $61.36 | $120.79 | 102,300 | — | — |
| 2015-12-07 | $61.57 | $121.20 | 62,500 | — | — |
| 2015-12-04 | $62.00 | $122.05 | 33,300 | — | — |
| 2015-12-03 | $61.81 | $121.67 | 67,700 | — | — |
| 2015-12-02 | $62.24 | $122.52 | 79,300 | — | — |
| 2015-12-01 | $62.19 | $122.42 | 145,100 | — | — |
| 2015-11-30 | $62.27 | $122.58 | 99,100 | — | — |
| 2015-11-27 | $61.57 | $121.20 | 10,800 | — | — |
| 2015-11-25 | $61.39 | $120.85 | 56,700 | — | — |
| 2015-11-24 | $61.77 | $121.20 | 37,800 | — | — |
| 2015-11-23 | $61.13 | $119.94 | 36,800 | — | — |
| 2015-11-20 | $61.88 | $121.42 | 108,900 | — | — |
| 2015-11-19 | $61.06 | $119.81 | 61,600 | — | — |
| 2015-11-18 | $60.46 | $118.63 | 73,000 | — | — |
| 2015-11-17 | $58.65 | $115.08 | 48,300 | — | — |
| 2015-11-16 | $58.70 | $115.18 | 54,900 | — | — |
| 2015-11-13 | $58.57 | $114.92 | 55,800 | — | — |
| 2015-11-12 | $58.03 | $113.86 | 43,300 | — | — |
| 2015-11-11 | $59.77 | $117.28 | 48,400 | — | — |
| 2015-11-10 | $59.76 | $117.26 | 45,700 | — | — |
| 2015-11-09 | $59.33 | $116.41 | 44,400 | — | — |
| 2015-11-06 | $60.64 | $118.98 | 60,900 | — | — |
| 2015-11-05 | $59.96 | $117.65 | 39,000 | — | — |
| 2015-11-04 | $59.72 | $117.18 | 56,700 | — | — |
| 2015-11-03 | $59.64 | $117.02 | 61,600 | — | — |
| 2015-11-02 | $59.10 | $115.96 | 44,900 | — | — |
| 2015-10-30 | $57.92 | $113.65 | 69,400 | — | — |
| 2015-10-29 | $57.22 | $112.27 | 144,000 | — | — |
| 2015-10-28 | $57.87 | $113.55 | 178,100 | — | — |
| 2015-10-27 | $57.16 | $112.15 | 116,500 | — | — |
| 2015-10-26 | $57.99 | $113.78 | 38,200 | — | — |
| 2015-10-23 | $59.04 | $115.84 | 129,600 | — | — |
| 2015-10-22 | $58.47 | $114.73 | 71,000 | — | — |
| 2015-10-21 | $56.58 | $111.02 | 74,900 | — | — |
| 2015-10-20 | $56.83 | $111.51 | 83,500 | — | — |
| 2015-10-19 | $55.61 | $109.11 | 52,900 | — | — |
| 2015-10-16 | $55.05 | $108.01 | 74,900 | — | — |
| 2015-10-15 | $55.97 | $109.82 | 79,900 | — | — |
| 2015-10-14 | $56.39 | $110.64 | 67,800 | — | — |
| 2015-10-13 | $57.57 | $112.96 | 74,300 | — | — |
| 2015-10-12 | $58.67 | $115.12 | 35,200 | — | — |
| 2015-10-09 | $58.54 | $114.86 | 54,900 | — | — |
| 2015-10-08 | $58.73 | $115.24 | 102,500 | — | — |
| 2015-10-07 | $57.91 | $113.63 | 76,800 | — | — |
| 2015-10-06 | $57.20 | $112.23 | 68,200 | — | — |
| 2015-10-05 | $57.51 | $112.84 | 88,000 | — | — |
| 2015-10-02 | $55.59 | $109.07 | 66,900 | — | — |
| 2015-10-01 | $55.94 | $109.76 | 175,500 | — | — |
| 2015-09-30 | $56.18 | $110.23 | 112,100 | — | — |
| 2015-09-29 | $56.11 | $110.09 | 96,500 | — | — |
| 2015-09-28 | $56.21 | $110.29 | 83,700 | — | — |
| 2015-09-25 | $55.86 | $109.60 | 155,000 | — | — |
| 2015-09-24 | $54.70 | $107.33 | 283,100 | — | — |
| 2015-09-23 | $54.99 | $107.90 | 115,300 | — | — |
| 2015-09-22 | $54.84 | $107.60 | 169,800 | — | — |
| 2015-09-21 | $54.96 | $107.84 | 45,600 | — | — |
| 2015-09-18 | $54.49 | $106.92 | 124,500 | — | — |
| 2015-09-17 | $55.60 | $109.09 | 72,900 | — | — |
| 2015-09-16 | $56.39 | $110.64 | 38,000 | — | — |
| 2015-09-15 | $56.03 | $109.94 | 42,600 | — | — |
| 2015-09-14 | $55.01 | $107.94 | 51,100 | — | — |
| 2015-09-11 | $55.83 | $109.55 | 41,300 | — | — |
| 2015-09-10 | $55.66 | $109.21 | 74,900 | — | — |
| 2015-09-09 | $55.60 | $109.09 | 77,700 | — | — |
| 2015-09-08 | $55.88 | $109.64 | 50,400 | — | — |
| 2015-09-04 | $55.48 | $108.86 | 43,200 | — | — |
| 2015-09-03 | $55.99 | $109.86 | 73,100 | — | — |
| 2015-09-02 | $56.03 | $109.94 | 82,300 | — | — |
| 2015-09-01 | $55.87 | $109.62 | 68,600 | — | — |
| 2015-08-31 | $57.32 | $112.47 | 135,900 | — | — |
| 2015-08-28 | $57.46 | $112.74 | 50,800 | — | — |
| 2015-08-27 | $57.41 | $112.65 | 91,600 | — | — |
| 2015-08-26 | $56.72 | $110.90 | 85,700 | — | — |
| 2015-08-25 | $55.71 | $108.92 | 107,200 | — | — |
| 2015-08-24 | $56.51 | $110.49 | 146,000 | — | — |
| 2015-08-21 | $58.10 | $113.60 | 84,900 | — | — |
| 2015-08-20 | $58.39 | $114.16 | 67,200 | — | — |
| 2015-08-19 | $58.94 | $115.24 | 45,800 | — | — |
| 2015-08-18 | $59.90 | $117.12 | 30,800 | — | — |
| 2015-08-17 | $60.08 | $117.47 | 35,700 | — | — |
| 2015-08-14 | $60.03 | $117.37 | 66,700 | — | — |
| 2015-08-13 | $59.86 | $117.04 | 33,900 | — | — |
| 2015-08-12 | $60.40 | $118.09 | 108,900 | — | — |
| 2015-08-11 | $60.28 | $117.86 | 61,300 | — | — |
| 2015-08-10 | $61.61 | $120.46 | 96,300 | — | — |
| 2015-08-07 | $60.37 | $118.04 | 63,800 | — | — |
| 2015-08-06 | $60.91 | $119.09 | 84,600 | — | — |
| 2015-08-05 | $60.28 | $117.86 | 96,700 | — | — |
| 2015-08-04 | $59.59 | $116.51 | 75,800 | — | — |
| 2015-08-03 | $59.57 | $116.47 | 61,200 | — | — |
| 2015-07-31 | $59.81 | $116.94 | 64,400 | — | — |
| 2015-07-30 | $59.49 | $116.31 | 55,000 | — | — |
| 2015-07-29 | $59.78 | $116.88 | 69,300 | — | — |
| 2015-07-28 | $59.03 | $115.42 | 105,800 | — | — |
| 2015-07-27 | $58.80 | $114.97 | 146,800 | — | — |
| 2015-07-24 | $60.38 | $118.06 | 107,100 | — | — |
| 2015-07-23 | $62.32 | $121.85 | 91,800 | — | — |
| 2015-07-22 | $63.60 | $124.35 | 62,900 | — | — |
| 2015-07-21 | $64.11 | $125.35 | 57,700 | — | — |
| 2015-07-20 | $64.47 | $126.05 | 50,200 | — | — |
| 2015-07-17 | $64.84 | $126.78 | 61,100 | — | — |
| 2015-07-16 | $65.15 | $127.38 | 39,000 | — | — |
| 2015-07-15 | $64.75 | $126.60 | 84,700 | — | — |
| 2015-07-14 | $66.15 | $129.34 | 54,900 | — | — |
| 2015-07-13 | $66.02 | $129.08 | 33,400 | — | — |
| 2015-07-10 | $65.06 | $127.21 | 60,000 | — | — |
| 2015-07-09 | $64.55 | $126.21 | 80,700 | — | — |
| 2015-07-08 | $64.34 | $125.80 | 87,000 | — | — |
| 2015-07-07 | $65.02 | $127.13 | 32,400 | — | — |
| 2015-07-06 | $65.24 | $127.56 | 41,700 | — | — |
| 2015-07-02 | $64.99 | $127.07 | 32,800 | — | — |
| 2015-07-01 | $65.38 | $127.83 | 51,100 | — | — |
| 2015-06-30 | $65.34 | $127.75 | 44,400 | — | — |
| 2015-06-29 | $65.01 | $127.11 | 39,700 | — | — |
| 2015-06-26 | $66.70 | $130.41 | 99,700 | — | — |
| 2015-06-25 | $66.28 | $129.59 | 46,400 | — | — |
| 2015-06-24 | $66.44 | $129.90 | 44,100 | — | — |
| 2015-06-23 | $66.31 | $129.65 | 34,600 | — | — |
| 2015-06-22 | $66.20 | $129.43 | 95,200 | — | — |
| 2015-06-19 | $65.69 | $128.44 | 89,600 | — | — |
| 2015-06-18 | $65.47 | $128.01 | 65,400 | — | — |
| 2015-06-17 | $65.17 | $127.42 | 44,400 | — | — |
| 2015-06-16 | $65.29 | $127.66 | 34,500 | — | — |
| 2015-06-15 | $65.12 | $127.32 | 68,600 | — | — |
| 2015-06-12 | $65.50 | $128.07 | 35,400 | — | — |
| 2015-06-11 | $65.62 | $128.30 | 56,000 | — | — |
| 2015-06-10 | $65.03 | $127.15 | 104,500 | — | — |
| 2015-06-09 | $64.85 | $126.79 | 66,900 | — | — |
| 2015-06-08 | $64.21 | $125.54 | 58,900 | — | — |
| 2015-06-05 | $64.72 | $126.54 | 96,000 | — | — |
| 2015-06-04 | $64.00 | $125.13 | 73,800 | — | — |
| 2015-06-03 | $64.26 | $125.64 | 69,300 | — | — |
| 2015-06-02 | $64.05 | $125.23 | 55,600 | — | — |
| 2015-06-01 | $63.87 | $124.88 | 41,700 | — | — |
| 2015-05-29 | $63.76 | $124.66 | 61,200 | — | — |
| 2015-05-28 | $65.76 | $128.57 | 35,900 | — | — |
| 2015-05-27 | $66.04 | $129.12 | 38,900 | — | — |
| 2015-05-26 | $65.15 | $126.99 | 66,800 | — | — |
| 2015-05-22 | $65.43 | $127.54 | 33,200 | — | — |
| 2015-05-21 | $66.06 | $128.76 | 30,500 | — | — |
| 2015-05-20 | $65.47 | $127.61 | 53,700 | — | — |
| 2015-05-19 | $65.98 | $128.61 | 59,000 | — | — |
| 2015-05-18 | $65.32 | $127.32 | 35,800 | — | — |
| 2015-05-15 | $65.28 | $127.24 | 31,000 | — | — |
| 2015-05-14 | $66.88 | $130.36 | 57,300 | — | — |
| 2015-05-13 | $65.43 | $127.54 | 38,400 | — | — |
| 2015-05-12 | $64.77 | $126.25 | 62,800 | — | — |
| 2015-05-11 | $65.13 | $126.95 | 34,200 | — | — |
| 2015-05-08 | $65.10 | $126.89 | 32,500 | — | — |
| 2015-05-07 | $65.07 | $126.83 | 36,100 | — | — |
| 2015-05-06 | $65.08 | $126.85 | 33,700 | — | — |
| 2015-05-05 | $64.62 | $125.96 | 71,800 | — | — |
| 2015-05-04 | $65.05 | $126.80 | 43,500 | — | — |
| 2015-05-01 | $64.80 | $126.31 | 55,000 | — | — |
| 2015-04-30 | $64.29 | $125.31 | 81,800 | — | — |
| 2015-04-29 | $65.12 | $126.93 | 60,600 | — | — |
| 2015-04-28 | $66.60 | $129.82 | 70,300 | — | — |
| 2015-04-27 | $68.12 | $132.78 | 122,100 | — | — |
| 2015-04-24 | $66.73 | $130.07 | 37,100 | — | — |
| 2015-04-23 | $67.19 | $130.97 | 38,000 | — | — |
| 2015-04-22 | $66.25 | $129.13 | 18,000 | — | — |
| 2015-04-21 | $66.26 | $129.15 | 43,700 | — | — |
| 2015-04-20 | $66.91 | $130.42 | 73,800 | — | — |
| 2015-04-17 | $65.28 | $127.24 | 45,700 | — | — |
| 2015-04-16 | $67.01 | $130.62 | 68,900 | — | — |
| 2015-04-15 | $67.40 | $131.38 | 63,400 | — | — |
| 2015-04-14 | $65.75 | $128.16 | 34,600 | — | — |
| 2015-04-13 | $65.20 | $127.09 | 15,900 | — | — |
| 2015-04-10 | $65.06 | $126.81 | 18,600 | — | — |
| 2015-04-09 | $65.52 | $127.71 | 26,800 | — | — |
| 2015-04-08 | $65.70 | $128.06 | 61,300 | — | — |
| 2015-04-07 | $65.00 | $126.70 | 53,500 | — | — |
| 2015-04-06 | $65.49 | $127.65 | 37,600 | — | — |
| 2015-04-02 | $65.60 | $127.87 | 74,100 | — | — |
| 2015-04-01 | $64.99 | $126.68 | 47,800 | — | — |
| 2015-03-31 | $65.37 | $127.42 | 123,900 | — | — |
| 2015-03-30 | $67.19 | $130.97 | 74,200 | — | — |
| 2015-03-27 | $66.37 | $129.37 | 47,200 | — | — |
| 2015-03-26 | $66.13 | $128.90 | 58,700 | — | — |
| 2015-03-25 | $65.13 | $126.95 | 41,000 | — | — |
| 2015-03-24 | $66.31 | $129.25 | 46,000 | — | — |
| 2015-03-23 | $65.25 | $127.19 | 46,200 | — | — |
| 2015-03-20 | $65.64 | $127.95 | 104,500 | — | — |
| 2015-03-19 | $64.95 | $126.60 | 33,200 | — | — |
| 2015-03-18 | $65.73 | $128.12 | 76,400 | — | — |
| 2015-03-17 | $65.11 | $126.91 | 73,000 | — | — |
| 2015-03-16 | $65.30 | $127.28 | 56,400 | — | — |
| 2015-03-13 | $64.72 | $126.15 | 57,800 | — | — |
| 2015-03-12 | $65.51 | $127.69 | 97,900 | — | — |
| 2015-03-11 | $64.51 | $125.74 | 74,400 | — | — |
| 2015-03-10 | $63.82 | $124.40 | 45,000 | — | — |
| 2015-03-09 | $64.52 | $125.76 | 38,500 | — | — |
| 2015-03-06 | $63.19 | $123.17 | 57,000 | — | — |
| 2015-03-05 | $63.99 | $124.73 | 118,800 | — | — |
| 2015-03-04 | $64.72 | $126.15 | 68,400 | — | — |
| 2015-03-03 | $64.96 | $126.62 | 63,500 | — | — |
| 2015-03-02 | $65.93 | $128.51 | 57,300 | — | — |
| 2015-02-27 | $65.37 | $127.42 | 69,700 | — | — |
| 2015-02-26 | $66.97 | $130.54 | 91,400 | — | — |
| 2015-02-25 | $67.02 | $130.25 | 111,000 | — | — |
| 2015-02-24 | $70.33 | $136.68 | 73,000 | — | — |
| 2015-02-23 | $69.23 | $134.54 | 73,500 | — | — |
| 2015-02-20 | $69.13 | $134.35 | 71,100 | — | — |
| 2015-02-19 | $68.65 | $133.41 | 68,300 | — | — |
| 2015-02-18 | $68.07 | $132.29 | 49,400 | — | — |
| 2015-02-17 | $66.83 | $129.88 | 34,700 | — | — |
| 2015-02-13 | $67.79 | $131.74 | 38,900 | — | — |
| 2015-02-12 | $67.68 | $131.53 | 37,500 | — | — |
| 2015-02-11 | $66.66 | $129.55 | 20,300 | — | — |
| 2015-02-10 | $66.83 | $129.88 | 35,500 | — | — |
| 2015-02-09 | $67.16 | $130.52 | 61,400 | — | — |
| 2015-02-06 | $67.13 | $130.46 | 80,700 | — | — |
| 2015-02-05 | $67.82 | $131.80 | 56,400 | — | — |
| 2015-02-04 | $66.21 | $128.67 | 55,600 | — | — |
| 2015-02-03 | $67.22 | $130.63 | 56,700 | — | — |
| 2015-02-02 | $66.77 | $129.76 | 39,500 | — | — |
| 2015-01-30 | $65.21 | $126.73 | 79,300 | — | — |
| 2015-01-29 | $66.82 | $129.86 | 46,000 | — | — |
| 2015-01-28 | $65.42 | $127.14 | 45,500 | — | — |
| 2015-01-27 | $66.49 | $129.22 | 63,100 | — | — |
| 2015-01-26 | $68.80 | $133.70 | 73,800 | — | — |
| 2015-01-23 | $66.43 | $129.10 | 76,200 | — | — |
| 2015-01-22 | $66.68 | $129.58 | 104,300 | — | — |
| 2015-01-21 | $66.36 | $128.96 | 95,600 | — | — |
| 2015-01-20 | $67.15 | $130.50 | 76,400 | — | — |
| 2015-01-16 | $68.15 | $132.44 | 37,500 | — | — |
| 2015-01-15 | $66.68 | $129.58 | 41,600 | — | — |
| 2015-01-14 | $67.50 | $131.18 | 63,000 | — | — |
| 2015-01-13 | $67.70 | $131.57 | 79,700 | — | — |
| 2015-01-12 | $66.79 | $129.80 | 60,100 | — | — |
| 2015-01-09 | $67.87 | $131.90 | 77,500 | — | — |
| 2015-01-08 | $67.83 | $131.82 | 109,700 | — | — |
| 2015-01-07 | $66.97 | $130.15 | 63,500 | — | — |
| 2015-01-06 | $66.81 | $129.84 | 84,600 | — | — |
| 2015-01-05 | $68.65 | $133.41 | 91,900 | — | — |
| 2015-01-02 | $70.79 | $137.57 | 43,000 | — | — |