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
- 1973-05-03 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 | $42.67 | $98.03 | 4,483,800 | — | — |
| 2015-12-30 | $43.01 | $98.81 | 4,750,500 | — | — |
| 2015-12-29 | $43.52 | $99.98 | 4,912,000 | — | — |
| 2015-12-28 | $43.05 | $98.31 | 5,828,500 | — | — |
| 2015-12-24 | $43.42 | $99.16 | 2,170,100 | — | — |
| 2015-12-23 | $43.48 | $99.30 | 4,846,400 | — | — |
| 2015-12-22 | $42.70 | $97.51 | 5,041,000 | — | — |
| 2015-12-21 | $42.59 | $97.26 | 5,610,500 | — | — |
| 2015-12-18 | $42.36 | $96.74 | 14,632,800 | — | — |
| 2015-12-17 | $43.83 | $100.10 | 6,896,700 | — | — |
| 2015-12-16 | $44.36 | $101.31 | 10,016,800 | — | — |
| 2015-12-15 | $43.67 | $99.73 | 6,971,200 | — | — |
| 2015-12-14 | $42.43 | $96.90 | 7,422,800 | — | — |
| 2015-12-11 | $42.22 | $96.42 | 6,531,700 | — | — |
| 2015-12-10 | $43.18 | $98.61 | 6,256,600 | — | — |
| 2015-12-09 | $43.01 | $98.22 | 6,713,400 | — | — |
| 2015-12-08 | $43.55 | $99.46 | 6,751,100 | — | — |
| 2015-12-07 | $44.11 | $100.74 | 5,728,900 | — | — |
| 2015-12-04 | $44.34 | $101.26 | 8,421,400 | — | — |
| 2015-12-03 | $43.20 | $98.66 | 5,560,600 | — | — |
| 2015-12-02 | $43.77 | $99.96 | 6,301,200 | — | — |
| 2015-12-01 | $44.31 | $101.19 | 4,913,800 | — | — |
| 2015-11-30 | $43.89 | $100.23 | 7,461,700 | — | — |
| 2015-11-27 | $43.90 | $100.26 | 2,093,500 | — | — |
| 2015-11-25 | $43.77 | $99.96 | 4,284,600 | — | — |
| 2015-11-24 | $43.86 | $100.16 | 5,955,300 | — | — |
| 2015-11-23 | $43.78 | $99.98 | 6,032,900 | — | — |
| 2015-11-20 | $44.04 | $100.58 | 6,977,400 | — | — |
| 2015-11-19 | $44.15 | $100.83 | 6,414,200 | — | — |
| 2015-11-18 | $43.89 | $100.23 | 8,560,200 | — | — |
| 2015-11-17 | $43.02 | $98.25 | 6,457,700 | — | — |
| 2015-11-16 | $43.11 | $98.45 | 6,042,600 | — | — |
| 2015-11-13 | $42.38 | $96.78 | 6,646,000 | — | — |
| 2015-11-12 | $42.72 | $97.56 | 6,991,800 | — | — |
| 2015-11-11 | $43.33 | $98.95 | 4,852,700 | — | — |
| 2015-11-10 | $43.36 | $99.02 | 6,170,200 | — | — |
| 2015-11-09 | $43.34 | $98.98 | 6,781,300 | — | — |
| 2015-11-06 | $43.72 | $99.84 | 12,058,000 | — | — |
| 2015-11-05 | $42.63 | $97.36 | 6,377,500 | — | — |
| 2015-11-04 | $42.62 | $97.33 | 4,060,800 | — | — |
| 2015-11-03 | $42.70 | $97.51 | 3,559,200 | — | — |
| 2015-11-02 | $42.59 | $97.26 | 5,523,800 | — | — |
| 2015-10-30 | $42.18 | $96.33 | 9,148,400 | — | — |
| 2015-10-29 | $43.00 | $98.20 | 5,574,500 | — | — |
| 2015-10-28 | $43.06 | $98.34 | 9,443,400 | — | — |
| 2015-10-27 | $42.10 | $96.14 | 5,796,000 | — | — |
| 2015-10-26 | $42.52 | $97.10 | 5,262,000 | — | — |
| 2015-10-23 | $42.62 | $97.33 | 9,879,400 | — | — |
| 2015-10-22 | $41.84 | $95.55 | 7,961,800 | — | — |
| 2015-10-21 | $41.10 | $93.86 | 8,864,500 | — | — |
| 2015-10-20 | $41.25 | $94.20 | 6,848,700 | — | — |
| 2015-10-19 | $40.73 | $93.02 | 7,749,200 | — | — |
| 2015-10-16 | $40.77 | $93.11 | 12,933,500 | — | — |
| 2015-10-15 | $41.01 | $93.66 | 12,242,600 | — | — |
| 2015-10-14 | $40.50 | $92.49 | 10,003,800 | — | — |
| 2015-10-13 | $41.43 | $94.61 | 4,328,700 | — | — |
| 2015-10-12 | $41.63 | $95.07 | 3,788,000 | — | — |
| 2015-10-09 | $41.58 | $94.96 | 4,307,300 | — | — |
| 2015-10-08 | $41.90 | $95.69 | 5,017,900 | — | — |
| 2015-10-07 | $41.79 | $95.44 | 4,870,400 | — | — |
| 2015-10-06 | $41.49 | $94.75 | 5,352,300 | — | — |
| 2015-10-05 | $41.56 | $94.91 | 6,488,900 | — | — |
| 2015-10-02 | $40.75 | $93.06 | 15,273,500 | — | — |
| 2015-10-01 | $41.13 | $93.93 | 6,274,100 | — | — |
| 2015-09-30 | $41.01 | $93.66 | 8,825,200 | — | — |
| 2015-09-29 | $40.65 | $92.83 | 6,411,300 | — | — |
| 2015-09-28 | $40.42 | $92.31 | 9,427,500 | — | — |
| 2015-09-25 | $41.67 | $94.58 | 8,788,400 | — | — |
| 2015-09-24 | $40.76 | $92.51 | 8,418,500 | — | — |
| 2015-09-23 | $41.06 | $93.20 | 3,917,700 | — | — |
| 2015-09-22 | $41.10 | $93.29 | 8,851,600 | — | — |
| 2015-09-21 | $41.52 | $94.24 | 8,472,100 | — | — |
| 2015-09-18 | $41.17 | $93.45 | 33,377,500 | — | — |
| 2015-09-17 | $41.66 | $94.56 | 15,542,700 | — | — |
| 2015-09-16 | $42.36 | $96.15 | 7,683,400 | — | — |
| 2015-09-15 | $42.00 | $95.33 | 11,631,300 | — | — |
| 2015-09-14 | $40.92 | $92.88 | 8,854,000 | — | — |
| 2015-09-11 | $41.06 | $93.20 | 8,327,100 | — | — |
| 2015-09-10 | $41.10 | $93.29 | 9,575,000 | — | — |
| 2015-09-09 | $40.88 | $92.79 | 7,780,300 | — | — |
| 2015-09-08 | $41.43 | $94.04 | 11,072,300 | — | — |
| 2015-09-04 | $40.55 | $92.04 | 8,078,400 | — | — |
| 2015-09-03 | $41.44 | $94.06 | 6,721,200 | — | — |
| 2015-09-02 | $41.02 | $93.11 | 6,052,700 | — | — |
| 2015-09-01 | $40.27 | $91.40 | 12,097,800 | — | — |
| 2015-08-31 | $42.35 | $96.12 | 6,342,200 | — | — |
| 2015-08-28 | $42.59 | $96.67 | 6,053,700 | — | — |
| 2015-08-27 | $42.58 | $96.65 | 9,832,900 | — | — |
| 2015-08-26 | $41.41 | $93.99 | 12,679,500 | — | — |
| 2015-08-25 | $39.76 | $90.25 | 16,313,700 | — | — |
| 2015-08-24 | $40.75 | $92.49 | 19,382,200 | — | — |
| 2015-08-21 | $42.78 | $97.10 | 10,079,800 | — | — |
| 2015-08-20 | $44.10 | $100.10 | 7,724,500 | — | — |
| 2015-08-19 | $45.36 | $102.96 | 6,057,400 | — | — |
| 2015-08-18 | $45.75 | $103.84 | 3,762,100 | — | — |
| 2015-08-17 | $45.65 | $103.61 | 4,527,200 | — | — |
| 2015-08-14 | $45.60 | $103.50 | 4,583,500 | — | — |
| 2015-08-13 | $45.07 | $102.30 | 3,450,700 | — | — |
| 2015-08-12 | $44.89 | $101.89 | 5,657,200 | — | — |
| 2015-08-11 | $45.40 | $103.05 | 5,351,800 | — | — |
| 2015-08-10 | $46.02 | $104.45 | 5,260,300 | — | — |
| 2015-08-07 | $45.11 | $102.39 | 4,616,600 | — | — |
| 2015-08-06 | $45.21 | $102.62 | 3,566,700 | — | — |
| 2015-08-05 | $45.43 | $103.11 | 3,765,000 | — | — |
| 2015-08-04 | $45.22 | $102.64 | 4,705,900 | — | — |
| 2015-08-03 | $45.08 | $102.32 | 5,964,000 | — | — |
| 2015-07-31 | $45.21 | $102.62 | 6,633,800 | — | — |
| 2015-07-30 | $45.06 | $102.27 | 6,096,800 | — | — |
| 2015-07-29 | $45.01 | $102.16 | 7,108,900 | — | — |
| 2015-07-28 | $44.73 | $101.53 | 7,497,300 | — | — |
| 2015-07-27 | $44.80 | $101.68 | 5,963,500 | — | — |
| 2015-07-24 | $45.28 | $102.77 | 6,900,900 | — | — |
| 2015-07-23 | $45.66 | $103.64 | 7,656,400 | — | — |
| 2015-07-22 | $45.95 | $104.29 | 7,022,300 | — | — |
| 2015-07-21 | $45.74 | $103.82 | 5,547,800 | — | — |
| 2015-07-20 | $45.84 | $104.05 | 5,571,000 | — | — |
| 2015-07-17 | $45.85 | $104.07 | 7,157,000 | — | — |
| 2015-07-16 | $45.86 | $104.09 | 10,761,600 | — | — |
| 2015-07-15 | $45.53 | $103.34 | 16,088,700 | — | — |
| 2015-07-14 | $43.88 | $99.60 | 8,762,300 | — | — |
| 2015-07-13 | $43.83 | $99.48 | 6,065,500 | — | — |
| 2015-07-10 | $43.44 | $98.60 | 5,414,600 | — | — |
| 2015-07-09 | $42.96 | $97.51 | 6,403,200 | — | — |
| 2015-07-08 | $42.67 | $96.85 | 6,207,200 | — | — |
| 2015-07-07 | $43.47 | $98.67 | 8,586,900 | — | — |
| 2015-07-06 | $43.60 | $98.96 | 6,146,600 | — | — |
| 2015-07-02 | $43.62 | $99.01 | 4,843,000 | — | — |
| 2015-07-01 | $44.15 | $100.21 | 6,025,200 | — | — |
| 2015-06-30 | $43.40 | $98.51 | 7,549,700 | — | — |
| 2015-06-29 | $43.41 | $98.53 | 7,302,000 | — | — |
| 2015-06-26 | $44.51 | $101.03 | 6,822,400 | — | — |
| 2015-06-25 | $44.56 | $100.56 | 5,714,100 | — | — |
| 2015-06-24 | $44.74 | $100.97 | 5,960,700 | — | — |
| 2015-06-23 | $45.10 | $101.78 | 4,544,600 | — | — |
| 2015-06-22 | $44.98 | $101.51 | 5,213,600 | — | — |
| 2015-06-19 | $44.64 | $100.74 | 14,699,700 | — | — |
| 2015-06-18 | $44.78 | $101.06 | 8,892,500 | — | — |
| 2015-06-17 | $44.64 | $100.74 | 8,008,000 | — | — |
| 2015-06-16 | $44.59 | $100.63 | 5,831,700 | — | — |
| 2015-06-15 | $44.40 | $100.20 | 6,290,000 | — | — |
| 2015-06-12 | $44.78 | $101.06 | 4,763,500 | — | — |
| 2015-06-11 | $44.85 | $101.22 | 7,059,500 | — | — |
| 2015-06-10 | $44.81 | $101.13 | 7,944,500 | — | — |
| 2015-06-09 | $44.07 | $99.46 | 6,495,900 | — | — |
| 2015-06-08 | $43.66 | $98.53 | 5,831,400 | — | — |
| 2015-06-05 | $43.99 | $99.27 | 7,470,100 | — | — |
| 2015-06-04 | $43.49 | $98.15 | 6,980,900 | — | — |
| 2015-06-03 | $43.97 | $99.23 | 8,312,800 | — | — |
| 2015-06-02 | $43.13 | $97.33 | 4,290,600 | — | — |
| 2015-06-01 | $42.97 | $96.97 | 5,242,000 | — | — |
| 2015-05-29 | $43.11 | $97.29 | 7,785,600 | — | — |
| 2015-05-28 | $43.70 | $98.62 | 4,846,200 | — | — |
| 2015-05-27 | $43.86 | $98.98 | 5,808,500 | — | — |
| 2015-05-26 | $43.37 | $97.88 | 7,536,400 | — | — |
| 2015-05-22 | $43.57 | $98.33 | 6,133,800 | — | — |
| 2015-05-21 | $43.86 | $98.98 | 5,960,000 | — | — |
| 2015-05-20 | $44.09 | $99.50 | 8,055,700 | — | — |
| 2015-05-19 | $44.69 | $100.85 | 4,555,700 | — | — |
| 2015-05-18 | $44.20 | $99.75 | 5,101,200 | — | — |
| 2015-05-15 | $43.93 | $99.14 | 4,966,300 | — | — |
| 2015-05-14 | $44.38 | $100.15 | 4,147,400 | — | — |
| 2015-05-13 | $44.14 | $99.61 | 5,966,400 | — | — |
| 2015-05-12 | $43.90 | $99.07 | 6,714,700 | — | — |
| 2015-05-11 | $43.75 | $98.73 | 3,953,800 | — | — |
| 2015-05-08 | $43.86 | $98.98 | 5,162,100 | — | — |
| 2015-05-07 | $43.10 | $97.27 | 4,677,400 | — | — |
| 2015-05-06 | $43.10 | $97.27 | 4,800,200 | — | — |
| 2015-05-05 | $43.25 | $97.60 | 5,444,900 | — | — |
| 2015-05-04 | $43.54 | $98.26 | 5,120,000 | — | — |
| 2015-05-01 | $42.91 | $96.84 | 3,736,600 | — | — |
| 2015-04-30 | $42.87 | $96.75 | 6,455,300 | — | — |
| 2015-04-29 | $42.98 | $97.00 | 5,639,500 | — | — |
| 2015-04-28 | $42.87 | $96.75 | 5,804,400 | — | — |
| 2015-04-27 | $42.56 | $96.05 | 5,703,900 | — | — |
| 2015-04-24 | $42.74 | $96.45 | 6,454,900 | — | — |
| 2015-04-23 | $42.82 | $96.63 | 6,878,300 | — | — |
| 2015-04-22 | $42.83 | $96.66 | 5,518,100 | — | — |
| 2015-04-21 | $42.50 | $95.91 | 6,165,600 | — | — |
| 2015-04-20 | $42.76 | $96.50 | 5,703,100 | — | — |
| 2015-04-17 | $42.44 | $95.78 | 9,390,500 | — | — |
| 2015-04-16 | $42.94 | $96.91 | 10,147,100 | — | — |
| 2015-04-15 | $43.43 | $98.01 | 10,906,400 | — | — |
| 2015-04-14 | $43.53 | $98.24 | 7,541,800 | — | — |
| 2015-04-13 | $44.09 | $99.50 | 6,135,300 | — | — |
| 2015-04-10 | $43.75 | $98.73 | 4,030,200 | — | — |
| 2015-04-09 | $43.57 | $98.33 | 3,702,700 | — | — |
| 2015-04-08 | $43.43 | $98.01 | 3,820,400 | — | — |
| 2015-04-07 | $43.35 | $97.83 | 4,355,400 | — | — |
| 2015-04-06 | $43.32 | $97.76 | 5,942,800 | — | — |
| 2015-04-02 | $43.71 | $98.64 | 4,470,700 | — | — |
| 2015-04-01 | $43.49 | $98.15 | 6,130,100 | — | — |
| 2015-03-31 | $43.67 | $98.55 | 5,714,100 | — | — |
| 2015-03-30 | $43.79 | $98.82 | 6,236,700 | — | — |
| 2015-03-27 | $42.86 | $96.72 | 4,816,300 | — | — |
| 2015-03-26 | $43.25 | $97.05 | 6,705,900 | — | — |
| 2015-03-25 | $43.42 | $97.43 | 6,434,700 | — | — |
| 2015-03-24 | $44.20 | $99.18 | 4,844,500 | — | — |
| 2015-03-23 | $44.71 | $100.33 | 6,753,900 | — | — |
| 2015-03-20 | $44.86 | $100.66 | 10,343,100 | — | — |
| 2015-03-19 | $44.44 | $99.72 | 7,568,500 | — | — |
| 2015-03-18 | $44.85 | $100.64 | 8,831,300 | — | — |
| 2015-03-17 | $44.95 | $100.87 | 4,972,800 | — | — |
| 2015-03-16 | $44.97 | $100.91 | 6,022,300 | — | — |
| 2015-03-13 | $44.29 | $99.39 | 5,593,800 | — | — |
| 2015-03-12 | $44.47 | $99.79 | 9,056,800 | — | — |
| 2015-03-11 | $43.75 | $98.17 | 6,232,400 | — | — |
| 2015-03-10 | $43.71 | $98.08 | 5,399,300 | — | — |
| 2015-03-09 | $44.89 | $100.73 | 5,090,500 | — | — |
| 2015-03-06 | $44.67 | $100.24 | 7,189,100 | — | — |
| 2015-03-05 | $44.58 | $100.04 | 4,148,900 | — | — |
| 2015-03-04 | $44.41 | $99.65 | 5,553,200 | — | — |
| 2015-03-03 | $44.75 | $100.42 | 4,142,800 | — | — |
| 2015-03-02 | $44.88 | $100.71 | 4,716,900 | — | — |
| 2015-02-27 | $44.61 | $100.10 | 4,626,000 | — | — |
| 2015-02-26 | $44.93 | $100.82 | 4,133,900 | — | — |
| 2015-02-25 | $44.84 | $100.62 | 3,773,000 | — | — |
| 2015-02-24 | $44.72 | $100.35 | 5,083,600 | — | — |
| 2015-02-23 | $44.48 | $99.81 | 3,994,500 | — | — |
| 2015-02-20 | $44.62 | $100.13 | 7,120,800 | — | — |
| 2015-02-19 | $44.32 | $99.45 | 5,012,900 | — | — |
| 2015-02-18 | $44.53 | $99.92 | 5,182,800 | — | — |
| 2015-02-17 | $45.07 | $101.14 | 4,980,200 | — | — |
| 2015-02-13 | $45.07 | $101.14 | 8,634,500 | — | — |
| 2015-02-12 | $45.12 | $101.25 | 7,120,300 | — | — |
| 2015-02-11 | $44.27 | $99.34 | 4,017,400 | — | — |
| 2015-02-10 | $44.52 | $99.90 | 5,983,500 | — | — |
| 2015-02-09 | $44.17 | $99.12 | 4,569,200 | — | — |
| 2015-02-06 | $44.41 | $99.65 | 7,490,900 | — | — |
| 2015-02-05 | $44.00 | $98.73 | 6,625,400 | — | — |
| 2015-02-04 | $43.58 | $97.79 | 9,661,800 | — | — |
| 2015-02-03 | $43.28 | $97.12 | 8,767,500 | — | — |
| 2015-02-02 | $42.73 | $95.89 | 6,199,500 | — | — |
| 2015-01-30 | $41.91 | $94.04 | 10,416,500 | — | — |
| 2015-01-29 | $42.57 | $95.53 | 6,882,900 | — | — |
| 2015-01-28 | $42.10 | $94.47 | 7,580,400 | — | — |
| 2015-01-27 | $42.98 | $96.45 | 5,395,500 | — | — |
| 2015-01-26 | $43.53 | $97.68 | 4,607,600 | — | — |
| 2015-01-23 | $43.32 | $97.21 | 8,159,000 | — | — |
| 2015-01-22 | $43.43 | $97.46 | 9,471,900 | — | — |
| 2015-01-21 | $42.20 | $94.70 | 11,209,400 | — | — |
| 2015-01-20 | $41.21 | $92.47 | 12,682,100 | — | — |
| 2015-01-16 | $41.52 | $93.17 | 9,896,400 | — | — |
| 2015-01-15 | $40.94 | $91.87 | 10,875,800 | — | — |
| 2015-01-14 | $41.34 | $92.77 | 12,845,300 | — | — |
| 2015-01-13 | $42.10 | $94.47 | 7,298,100 | — | — |
| 2015-01-12 | $42.56 | $95.50 | 4,857,700 | — | — |
| 2015-01-09 | $42.96 | $96.40 | 8,095,700 | — | — |
| 2015-01-08 | $43.87 | $98.44 | 10,417,600 | — | — |
| 2015-01-07 | $43.55 | $97.73 | 5,073,700 | — | — |
| 2015-01-06 | $43.17 | $96.87 | 8,523,700 | — | — |
| 2015-01-05 | $43.75 | $98.17 | 6,568,700 | — | — |
| 2015-01-02 | $44.83 | $100.60 | 5,010,500 | — | — |