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 | $33.76 | $146.98 | 755,800 | — | — |
| 2015-12-30 | $34.26 | $149.15 | 406,900 | — | — |
| 2015-12-29 | $34.43 | $149.89 | 592,700 | — | — |
| 2015-12-28 | $34.07 | $148.33 | 573,100 | — | — |
| 2015-12-24 | $34.11 | $148.50 | 329,400 | — | — |
| 2015-12-23 | $33.96 | $147.85 | 628,400 | — | — |
| 2015-12-22 | $33.15 | $144.32 | 769,500 | — | — |
| 2015-12-21 | $32.54 | $141.67 | 1,011,100 | — | — |
| 2015-12-18 | $32.47 | $141.36 | 3,804,000 | — | — |
| 2015-12-17 | $32.80 | $142.80 | 1,059,500 | — | — |
| 2015-12-16 | $33.00 | $143.67 | 1,152,200 | — | — |
| 2015-12-15 | $32.35 | $140.84 | 1,160,600 | — | — |
| 2015-12-14 | $31.67 | $137.88 | 1,165,600 | — | — |
| 2015-12-11 | $31.98 | $139.23 | 2,980,200 | — | — |
| 2015-12-10 | $32.45 | $140.28 | 2,427,500 | — | — |
| 2015-12-09 | $33.06 | $142.92 | 1,397,000 | — | — |
| 2015-12-08 | $33.01 | $142.70 | 3,017,300 | — | — |
| 2015-12-07 | $33.25 | $143.74 | 1,585,700 | — | — |
| 2015-12-04 | $33.50 | $144.82 | 1,517,300 | — | — |
| 2015-12-03 | $33.27 | $143.83 | 1,061,300 | — | — |
| 2015-12-02 | $33.90 | $146.55 | 1,262,000 | — | — |
| 2015-12-01 | $34.68 | $149.92 | 543,900 | — | — |
| 2015-11-30 | $34.67 | $149.88 | 753,300 | — | — |
| 2015-11-27 | $34.77 | $150.31 | 268,600 | — | — |
| 2015-11-25 | $34.75 | $150.22 | 859,700 | — | — |
| 2015-11-24 | $34.89 | $150.83 | 867,700 | — | — |
| 2015-11-23 | $34.89 | $150.83 | 513,700 | — | — |
| 2015-11-20 | $34.98 | $151.22 | 715,300 | — | — |
| 2015-11-19 | $34.98 | $151.22 | 894,500 | — | — |
| 2015-11-18 | $34.75 | $150.22 | 1,385,100 | — | — |
| 2015-11-17 | $34.13 | $147.54 | 1,045,700 | — | — |
| 2015-11-16 | $34.43 | $148.84 | 1,008,500 | — | — |
| 2015-11-13 | $34.09 | $147.37 | 1,312,800 | — | — |
| 2015-11-12 | $34.06 | $147.24 | 1,180,400 | — | — |
| 2015-11-11 | $34.63 | $149.71 | 1,473,400 | — | — |
| 2015-11-10 | $34.33 | $148.41 | 1,298,300 | — | — |
| 2015-11-09 | $34.80 | $150.44 | 869,200 | — | — |
| 2015-11-06 | $34.89 | $150.83 | 1,071,700 | — | — |
| 2015-11-05 | $36.72 | $158.74 | 635,600 | — | — |
| 2015-11-04 | $37.31 | $161.29 | 694,500 | — | — |
| 2015-11-03 | $37.14 | $160.56 | 871,400 | — | — |
| 2015-11-02 | $36.81 | $159.13 | 570,900 | — | — |
| 2015-10-30 | $36.67 | $158.52 | 1,224,700 | — | — |
| 2015-10-29 | $36.21 | $156.54 | 536,200 | — | — |
| 2015-10-28 | $36.03 | $155.76 | 754,000 | — | — |
| 2015-10-27 | $35.79 | $154.72 | 680,900 | — | — |
| 2015-10-26 | $36.32 | $157.01 | 640,600 | — | — |
| 2015-10-23 | $35.90 | $155.20 | 535,700 | — | — |
| 2015-10-22 | $36.11 | $156.10 | 507,400 | — | — |
| 2015-10-21 | $35.76 | $154.59 | 419,000 | — | — |
| 2015-10-20 | $36.10 | $156.06 | 443,700 | — | — |
| 2015-10-19 | $36.09 | $156.02 | 653,800 | — | — |
| 2015-10-16 | $35.84 | $154.94 | 475,600 | — | — |
| 2015-10-15 | $35.79 | $154.72 | 378,200 | — | — |
| 2015-10-14 | $35.06 | $151.56 | 509,000 | — | — |
| 2015-10-13 | $35.16 | $152.00 | 797,600 | — | — |
| 2015-10-12 | $35.67 | $154.20 | 832,800 | — | — |
| 2015-10-09 | $35.42 | $153.12 | 783,300 | — | — |
| 2015-10-08 | $35.94 | $155.37 | 789,000 | — | — |
| 2015-10-07 | $35.75 | $154.55 | 767,600 | — | — |
| 2015-10-06 | $35.71 | $154.37 | 590,000 | — | — |
| 2015-10-05 | $36.17 | $156.36 | 875,900 | — | — |
| 2015-10-02 | $35.17 | $152.04 | 638,500 | — | — |
| 2015-10-01 | $34.68 | $149.92 | 810,200 | — | — |
| 2015-09-30 | $34.82 | $150.53 | 790,600 | — | — |
| 2015-09-29 | $33.72 | $145.77 | 576,000 | — | — |
| 2015-09-28 | $33.91 | $146.59 | 429,800 | — | — |
| 2015-09-25 | $34.33 | $148.41 | 683,400 | — | — |
| 2015-09-24 | $33.92 | $146.64 | 889,400 | — | — |
| 2015-09-23 | $33.94 | $146.72 | 539,400 | — | — |
| 2015-09-22 | $34.19 | $147.80 | 530,800 | — | — |
| 2015-09-21 | $34.37 | $148.58 | 726,200 | — | — |
| 2015-09-18 | $34.07 | $147.28 | 1,117,100 | — | — |
| 2015-09-17 | $34.45 | $148.93 | 499,200 | — | — |
| 2015-09-16 | $34.10 | $147.41 | 577,100 | — | — |
| 2015-09-15 | $33.68 | $145.60 | 639,100 | — | — |
| 2015-09-14 | $33.45 | $144.60 | 774,100 | — | — |
| 2015-09-11 | $33.39 | $144.34 | 740,600 | — | — |
| 2015-09-10 | $33.42 | $143.49 | 1,148,400 | — | — |
| 2015-09-09 | $33.63 | $144.39 | 887,000 | — | — |
| 2015-09-08 | $33.94 | $145.72 | 713,300 | — | — |
| 2015-09-04 | $33.50 | $143.83 | 791,100 | — | — |
| 2015-09-03 | $33.57 | $144.13 | 412,600 | — | — |
| 2015-09-02 | $33.46 | $143.66 | 1,029,200 | — | — |
| 2015-09-01 | $33.56 | $144.09 | 1,431,600 | — | — |
| 2015-08-31 | $34.08 | $146.32 | 690,700 | — | — |
| 2015-08-28 | $34.46 | $147.95 | 664,000 | — | — |
| 2015-08-27 | $34.42 | $147.78 | 926,800 | — | — |
| 2015-08-26 | $33.65 | $144.48 | 1,473,800 | — | — |
| 2015-08-25 | $33.25 | $142.76 | 1,662,100 | — | — |
| 2015-08-24 | $33.84 | $145.29 | 1,990,000 | — | — |
| 2015-08-21 | $34.54 | $148.30 | 1,059,800 | — | — |
| 2015-08-20 | $35.10 | $150.70 | 554,700 | — | — |
| 2015-08-19 | $35.93 | $154.27 | 497,600 | — | — |
| 2015-08-18 | $36.30 | $155.85 | 420,900 | — | — |
| 2015-08-17 | $36.83 | $158.13 | 746,000 | — | — |
| 2015-08-14 | $36.49 | $156.67 | 663,700 | — | — |
| 2015-08-13 | $35.77 | $153.58 | 407,000 | — | — |
| 2015-08-12 | $36.14 | $155.17 | 672,200 | — | — |
| 2015-08-11 | $35.40 | $151.99 | 562,800 | — | — |
| 2015-08-10 | $35.34 | $151.73 | 473,200 | — | — |
| 2015-08-07 | $35.14 | $150.87 | 602,200 | — | — |
| 2015-08-06 | $34.95 | $150.06 | 1,254,900 | — | — |
| 2015-08-05 | $35.11 | $150.75 | 1,000,900 | — | — |
| 2015-08-04 | $35.13 | $150.83 | 1,158,500 | — | — |
| 2015-08-03 | $36.64 | $157.31 | 627,700 | — | — |
| 2015-07-31 | $36.54 | $156.88 | 1,220,800 | — | — |
| 2015-07-30 | $36.60 | $157.14 | 716,000 | — | — |
| 2015-07-29 | $36.28 | $155.77 | 913,800 | — | — |
| 2015-07-28 | $35.80 | $153.71 | 730,200 | — | — |
| 2015-07-27 | $35.56 | $152.68 | 555,100 | — | — |
| 2015-07-24 | $35.34 | $151.73 | 575,000 | — | — |
| 2015-07-23 | $35.43 | $152.12 | 642,800 | — | — |
| 2015-07-22 | $36.05 | $154.78 | 675,300 | — | — |
| 2015-07-21 | $36.09 | $154.95 | 730,200 | — | — |
| 2015-07-20 | $35.94 | $154.31 | 531,300 | — | — |
| 2015-07-17 | $36.15 | $155.21 | 640,800 | — | — |
| 2015-07-16 | $36.70 | $157.57 | 631,600 | — | — |
| 2015-07-15 | $36.16 | $155.25 | 765,500 | — | — |
| 2015-07-14 | $36.05 | $154.78 | 778,900 | — | — |
| 2015-07-13 | $35.49 | $152.38 | 851,700 | — | — |
| 2015-07-10 | $35.49 | $152.38 | 732,800 | — | — |
| 2015-07-09 | $34.82 | $149.50 | 1,030,000 | — | — |
| 2015-07-08 | $35.43 | $152.12 | 1,028,600 | — | — |
| 2015-07-07 | $35.32 | $151.65 | 967,700 | — | — |
| 2015-07-06 | $34.58 | $148.47 | 789,600 | — | — |
| 2015-07-02 | $34.73 | $149.11 | 700,900 | — | — |
| 2015-07-01 | $34.25 | $147.05 | 1,174,000 | — | — |
| 2015-06-30 | $34.45 | $147.91 | 1,057,400 | — | — |
| 2015-06-29 | $34.71 | $149.03 | 488,900 | — | — |
| 2015-06-26 | $35.07 | $150.57 | 715,600 | — | — |
| 2015-06-25 | $34.87 | $149.71 | 612,300 | — | — |
| 2015-06-24 | $35.15 | $150.92 | 517,500 | — | — |
| 2015-06-23 | $35.56 | $152.68 | 679,900 | — | — |
| 2015-06-22 | $35.90 | $154.14 | 760,100 | — | — |
| 2015-06-19 | $35.71 | $153.32 | 1,024,000 | — | — |
| 2015-06-18 | $35.92 | $154.22 | 732,800 | — | — |
| 2015-06-17 | $35.19 | $151.09 | 469,600 | — | — |
| 2015-06-16 | $35.02 | $150.36 | 809,000 | — | — |
| 2015-06-15 | $35.02 | $150.36 | 774,000 | — | — |
| 2015-06-12 | $35.41 | $152.03 | 697,300 | — | — |
| 2015-06-11 | $35.89 | $154.09 | 936,200 | — | — |
| 2015-06-10 | $35.82 | $152.81 | 901,700 | — | — |
| 2015-06-09 | $35.69 | $152.26 | 833,500 | — | — |
| 2015-06-08 | $35.98 | $153.50 | 661,400 | — | — |
| 2015-06-05 | $36.02 | $153.67 | 758,300 | — | — |
| 2015-06-04 | $36.11 | $154.05 | 405,800 | — | — |
| 2015-06-03 | $36.33 | $154.99 | 723,900 | — | — |
| 2015-06-02 | $36.62 | $156.23 | 896,400 | — | — |
| 2015-06-01 | $37.04 | $158.02 | 998,000 | — | — |
| 2015-05-29 | $37.40 | $159.56 | 1,445,300 | — | — |
| 2015-05-28 | $37.09 | $158.23 | 862,300 | — | — |
| 2015-05-27 | $36.85 | $157.21 | 1,150,800 | — | — |
| 2015-05-26 | $36.56 | $155.97 | 1,008,000 | — | — |
| 2015-05-22 | $36.91 | $157.46 | 1,204,300 | — | — |
| 2015-05-21 | $36.95 | $157.64 | 1,138,600 | — | — |
| 2015-05-20 | $37.62 | $160.49 | 726,200 | — | — |
| 2015-05-19 | $37.76 | $161.09 | 1,056,900 | — | — |
| 2015-05-18 | $37.33 | $159.26 | 802,800 | — | — |
| 2015-05-15 | $37.17 | $158.57 | 1,137,200 | — | — |
| 2015-05-14 | $36.47 | $155.59 | 1,076,200 | — | — |
| 2015-05-13 | $35.29 | $150.55 | 877,500 | — | — |
| 2015-05-12 | $35.68 | $152.22 | 1,069,300 | — | — |
| 2015-05-11 | $35.44 | $151.19 | 1,227,000 | — | — |
| 2015-05-08 | $35.10 | $149.74 | 906,000 | — | — |
| 2015-05-07 | $34.74 | $148.21 | 871,100 | — | — |
| 2015-05-06 | $34.71 | $148.08 | 1,733,300 | — | — |
| 2015-05-05 | $34.40 | $146.76 | 1,780,000 | — | — |
| 2015-05-04 | $35.40 | $151.02 | 1,266,000 | — | — |
| 2015-05-01 | $35.10 | $149.74 | 658,900 | — | — |
| 2015-04-30 | $34.81 | $148.51 | 1,932,800 | — | — |
| 2015-04-29 | $35.70 | $152.30 | 726,300 | — | — |
| 2015-04-28 | $35.61 | $151.92 | 774,200 | — | — |
| 2015-04-27 | $35.20 | $150.17 | 905,100 | — | — |
| 2015-04-24 | $35.49 | $151.41 | 866,500 | — | — |
| 2015-04-23 | $35.24 | $150.34 | 1,419,700 | — | — |
| 2015-04-22 | $34.60 | $147.61 | 747,000 | — | — |
| 2015-04-21 | $34.57 | $147.48 | 910,300 | — | — |
| 2015-04-20 | $35.11 | $149.79 | 479,400 | — | — |
| 2015-04-17 | $34.83 | $148.59 | 999,100 | — | — |
| 2015-04-16 | $34.80 | $148.46 | 1,140,700 | — | — |
| 2015-04-15 | $35.17 | $150.04 | 1,545,900 | — | — |
| 2015-04-14 | $35.06 | $149.57 | 930,100 | — | — |
| 2015-04-13 | $34.70 | $148.04 | 1,111,000 | — | — |
| 2015-04-10 | $34.77 | $148.34 | 1,169,200 | — | — |
| 2015-04-09 | $34.29 | $146.29 | 1,343,500 | — | — |
| 2015-04-08 | $34.12 | $145.56 | 1,771,400 | — | — |
| 2015-04-07 | $34.00 | $145.05 | 2,040,800 | — | — |
| 2015-04-06 | $33.81 | $144.24 | 1,482,500 | — | — |
| 2015-04-02 | $33.26 | $141.89 | 1,196,800 | — | — |
| 2015-04-01 | $32.51 | $138.69 | 1,980,200 | — | — |
| 2015-03-31 | $32.59 | $139.03 | 2,571,000 | — | — |
| 2015-03-30 | $32.71 | $139.55 | 1,221,800 | — | — |
| 2015-03-27 | $32.70 | $139.50 | 817,500 | — | — |
| 2015-03-26 | $32.37 | $138.10 | 907,500 | — | — |
| 2015-03-25 | $32.83 | $140.06 | 742,700 | — | — |
| 2015-03-24 | $33.06 | $141.04 | 1,479,000 | — | — |
| 2015-03-23 | $33.48 | $142.83 | 737,000 | — | — |
| 2015-03-20 | $33.88 | $144.54 | 2,224,900 | — | — |
| 2015-03-19 | $32.99 | $140.74 | 1,349,000 | — | — |
| 2015-03-18 | $33.60 | $143.34 | 1,185,600 | — | — |
| 2015-03-17 | $32.57 | $138.95 | 1,185,700 | — | — |
| 2015-03-16 | $32.27 | $137.67 | 880,500 | — | — |
| 2015-03-13 | $31.78 | $135.58 | 820,600 | — | — |
| 2015-03-12 | $32.13 | $137.07 | 1,106,000 | — | — |
| 2015-03-11 | $31.86 | $134.99 | 969,200 | — | — |
| 2015-03-10 | $32.00 | $135.59 | 707,500 | — | — |
| 2015-03-09 | $32.23 | $136.56 | 807,300 | — | — |
| 2015-03-06 | $32.64 | $138.30 | 1,078,200 | — | — |
| 2015-03-05 | $33.26 | $140.93 | 666,900 | — | — |
| 2015-03-04 | $33.17 | $140.55 | 693,700 | — | — |
| 2015-03-03 | $33.43 | $141.65 | 1,220,400 | — | — |
| 2015-03-02 | $33.09 | $140.21 | 1,224,200 | — | — |
| 2015-02-27 | $33.99 | $144.02 | 979,100 | — | — |
| 2015-02-26 | $33.87 | $143.51 | 851,000 | — | — |
| 2015-02-25 | $34.19 | $144.87 | 892,400 | — | — |
| 2015-02-24 | $34.58 | $146.52 | 1,137,700 | — | — |
| 2015-02-23 | $34.74 | $147.20 | 683,100 | — | — |
| 2015-02-20 | $34.75 | $147.24 | 863,000 | — | — |
| 2015-02-19 | $34.71 | $147.07 | 1,081,300 | — | — |
| 2015-02-18 | $34.84 | $147.62 | 1,404,800 | — | — |
| 2015-02-17 | $34.00 | $144.06 | 1,579,700 | — | — |
| 2015-02-13 | $34.51 | $146.22 | 1,365,800 | — | — |
| 2015-02-12 | $34.71 | $147.07 | 1,146,500 | — | — |
| 2015-02-11 | $34.84 | $147.62 | 1,548,100 | — | — |
| 2015-02-10 | $35.28 | $149.49 | 1,869,400 | — | — |
| 2015-02-09 | $35.09 | $148.68 | 1,093,500 | — | — |
| 2015-02-06 | $35.49 | $150.38 | 1,464,400 | — | — |
| 2015-02-05 | $36.93 | $156.48 | 1,460,100 | — | — |
| 2015-02-04 | $37.47 | $158.76 | 1,154,500 | — | — |
| 2015-02-03 | $38.57 | $163.43 | 1,492,700 | — | — |
| 2015-02-02 | $37.52 | $158.98 | 917,300 | — | — |
| 2015-01-30 | $36.99 | $156.73 | 1,980,600 | — | — |
| 2015-01-29 | $37.79 | $160.12 | 870,600 | — | — |
| 2015-01-28 | $37.45 | $158.68 | 487,400 | — | — |
| 2015-01-27 | $38.08 | $161.35 | 692,100 | — | — |
| 2015-01-26 | $38.07 | $161.31 | 1,867,900 | — | — |
| 2015-01-23 | $37.84 | $160.33 | 944,800 | — | — |
| 2015-01-22 | $38.49 | $163.09 | 917,100 | — | — |
| 2015-01-21 | $38.05 | $161.22 | 793,600 | — | — |
| 2015-01-20 | $37.69 | $159.70 | 593,700 | — | — |
| 2015-01-16 | $37.66 | $159.57 | 590,500 | — | — |
| 2015-01-15 | $37.15 | $157.41 | 888,700 | — | — |
| 2015-01-14 | $36.88 | $156.27 | 773,200 | — | — |
| 2015-01-13 | $36.82 | $156.01 | 1,381,100 | — | — |
| 2015-01-12 | $36.97 | $156.65 | 1,081,000 | — | — |
| 2015-01-09 | $36.94 | $156.52 | 1,016,200 | — | — |
| 2015-01-08 | $37.15 | $157.41 | 1,717,300 | — | — |
| 2015-01-07 | $36.60 | $155.08 | 1,254,300 | — | — |
| 2015-01-06 | $36.40 | $154.23 | 1,958,900 | — | — |
| 2015-01-05 | $37.11 | $157.24 | 1,322,500 | — | — |
| 2015-01-02 | $38.02 | $161.10 | 1,038,900 | — | — |