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
- 2008-04-23 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 | $59.75 | $75.60 | 538,500 | — | — |
| 2015-12-30 | $60.45 | $76.48 | 476,600 | — | — |
| 2015-12-29 | $60.60 | $76.67 | 724,700 | — | — |
| 2015-12-28 | $60.61 | $76.69 | 908,800 | — | — |
| 2015-12-24 | $59.83 | $75.70 | 383,300 | — | — |
| 2015-12-23 | $59.57 | $75.37 | 782,200 | — | — |
| 2015-12-22 | $59.03 | $74.69 | 1,020,300 | — | — |
| 2015-12-21 | $58.27 | $73.72 | 1,134,600 | — | — |
| 2015-12-18 | $59.55 | $75.34 | 2,238,900 | — | — |
| 2015-12-17 | $59.29 | $75.02 | 1,886,000 | — | — |
| 2015-12-16 | $58.79 | $74.38 | 1,195,600 | — | — |
| 2015-12-15 | $57.19 | $72.36 | 1,127,200 | — | — |
| 2015-12-14 | $56.72 | $71.76 | 1,170,700 | — | — |
| 2015-12-11 | $56.72 | $71.76 | 751,800 | — | — |
| 2015-12-10 | $56.77 | $71.83 | 1,043,300 | — | — |
| 2015-12-09 | $57.91 | $73.27 | 917,900 | — | — |
| 2015-12-08 | $58.45 | $73.95 | 962,900 | — | — |
| 2015-12-07 | $58.40 | $73.89 | 783,000 | — | — |
| 2015-12-04 | $58.01 | $73.40 | 702,900 | — | — |
| 2015-12-03 | $57.41 | $72.64 | 688,300 | — | — |
| 2015-12-02 | $57.15 | $72.31 | 659,900 | — | — |
| 2015-12-01 | $57.87 | $73.22 | 942,400 | — | — |
| 2015-11-30 | $57.76 | $73.08 | 1,444,800 | — | — |
| 2015-11-27 | $58.05 | $73.45 | 556,600 | — | — |
| 2015-11-25 | $57.02 | $72.14 | 617,600 | — | — |
| 2015-11-24 | $56.88 | $71.97 | 1,067,700 | — | — |
| 2015-11-23 | $57.47 | $72.71 | 623,000 | — | — |
| 2015-11-20 | $57.40 | $72.62 | 457,500 | — | — |
| 2015-11-19 | $57.27 | $72.46 | 519,400 | — | — |
| 2015-11-18 | $57.06 | $72.19 | 579,400 | — | — |
| 2015-11-17 | $56.05 | $70.92 | 643,800 | — | — |
| 2015-11-16 | $56.83 | $71.90 | 470,500 | — | — |
| 2015-11-13 | $56.01 | $70.87 | 450,000 | — | — |
| 2015-11-12 | $56.47 | $71.45 | 479,000 | — | — |
| 2015-11-11 | $56.89 | $71.98 | 555,900 | — | — |
| 2015-11-10 | $56.63 | $71.65 | 636,000 | — | — |
| 2015-11-09 | $55.79 | $70.59 | 907,800 | — | — |
| 2015-11-06 | $55.44 | $70.14 | 1,153,400 | — | — |
| 2015-11-05 | $58.19 | $73.62 | 965,900 | — | — |
| 2015-11-04 | $57.98 | $72.93 | 1,076,500 | — | — |
| 2015-11-03 | $57.73 | $72.61 | 1,000,100 | — | — |
| 2015-11-02 | $57.31 | $72.09 | 697,500 | — | — |
| 2015-10-30 | $57.36 | $72.15 | 737,200 | — | — |
| 2015-10-29 | $57.08 | $71.80 | 1,025,400 | — | — |
| 2015-10-28 | $57.73 | $72.61 | 719,100 | — | — |
| 2015-10-27 | $57.93 | $72.86 | 692,500 | — | — |
| 2015-10-26 | $58.20 | $73.20 | 492,300 | — | — |
| 2015-10-23 | $57.63 | $72.49 | 829,500 | — | — |
| 2015-10-22 | $58.46 | $73.53 | 1,042,200 | — | — |
| 2015-10-21 | $57.94 | $72.88 | 1,188,400 | — | — |
| 2015-10-20 | $58.60 | $73.71 | 820,000 | — | — |
| 2015-10-19 | $58.95 | $74.15 | 1,093,300 | — | — |
| 2015-10-16 | $58.38 | $73.43 | 951,600 | — | — |
| 2015-10-15 | $58.21 | $73.22 | 1,159,700 | — | — |
| 2015-10-14 | $57.14 | $71.87 | 1,206,800 | — | — |
| 2015-10-13 | $57.69 | $72.56 | 1,022,500 | — | — |
| 2015-10-12 | $57.45 | $72.26 | 639,900 | — | — |
| 2015-10-09 | $56.87 | $71.53 | 964,100 | — | — |
| 2015-10-08 | $56.84 | $71.49 | 1,143,500 | — | — |
| 2015-10-07 | $55.35 | $69.62 | 778,500 | — | — |
| 2015-10-06 | $55.62 | $69.96 | 625,000 | — | — |
| 2015-10-05 | $56.07 | $70.53 | 1,180,100 | — | — |
| 2015-10-02 | $55.63 | $69.97 | 1,192,000 | — | — |
| 2015-10-01 | $55.27 | $69.52 | 925,200 | — | — |
| 2015-09-30 | $55.08 | $69.28 | 1,109,500 | — | — |
| 2015-09-29 | $54.19 | $68.16 | 874,900 | — | — |
| 2015-09-28 | $54.09 | $68.03 | 962,400 | — | — |
| 2015-09-25 | $54.89 | $69.04 | 1,542,900 | — | — |
| 2015-09-24 | $54.37 | $68.39 | 793,500 | — | — |
| 2015-09-23 | $53.90 | $67.80 | 908,800 | — | — |
| 2015-09-22 | $53.58 | $67.39 | 786,400 | — | — |
| 2015-09-21 | $53.68 | $67.52 | 699,400 | — | — |
| 2015-09-18 | $53.50 | $67.29 | 1,000,600 | — | — |
| 2015-09-17 | $53.32 | $67.07 | 911,500 | — | — |
| 2015-09-16 | $52.84 | $66.46 | 568,800 | — | — |
| 2015-09-15 | $52.48 | $66.01 | 467,400 | — | — |
| 2015-09-14 | $52.24 | $65.71 | 967,400 | — | — |
| 2015-09-11 | $51.96 | $65.36 | 662,500 | — | — |
| 2015-09-10 | $51.11 | $64.29 | 994,100 | — | — |
| 2015-09-09 | $51.21 | $64.41 | 983,400 | — | — |
| 2015-09-08 | $51.69 | $65.02 | 889,200 | — | — |
| 2015-09-04 | $51.11 | $64.29 | 1,210,200 | — | — |
| 2015-09-03 | $52.21 | $65.67 | 1,256,300 | — | — |
| 2015-09-02 | $51.41 | $64.66 | 1,063,400 | — | — |
| 2015-09-01 | $51.06 | $64.22 | 895,600 | — | — |
| 2015-08-31 | $51.94 | $65.33 | 827,800 | — | — |
| 2015-08-28 | $53.01 | $66.68 | 1,142,700 | — | — |
| 2015-08-27 | $53.14 | $66.84 | 1,016,000 | — | — |
| 2015-08-26 | $52.14 | $65.58 | 1,448,100 | — | — |
| 2015-08-25 | $51.35 | $64.59 | 1,783,400 | — | — |
| 2015-08-24 | $51.93 | $65.32 | 1,924,800 | — | — |
| 2015-08-21 | $54.02 | $67.95 | 1,036,200 | — | — |
| 2015-08-20 | $54.19 | $68.16 | 1,029,300 | — | — |
| 2015-08-19 | $54.80 | $68.93 | 557,600 | — | — |
| 2015-08-18 | $54.63 | $68.71 | 590,300 | — | — |
| 2015-08-17 | $54.68 | $68.78 | 697,900 | — | — |
| 2015-08-14 | $54.29 | $68.29 | 635,900 | — | — |
| 2015-08-13 | $54.18 | $68.15 | 956,300 | — | — |
| 2015-08-12 | $53.74 | $67.59 | 934,800 | — | — |
| 2015-08-11 | $53.12 | $66.81 | 839,700 | — | — |
| 2015-08-10 | $52.26 | $65.73 | 529,000 | — | — |
| 2015-08-07 | $52.31 | $65.80 | 689,700 | — | — |
| 2015-08-06 | $51.77 | $65.12 | 1,016,500 | — | — |
| 2015-08-05 | $51.60 | $64.48 | 666,800 | — | — |
| 2015-08-04 | $51.23 | $64.01 | 603,900 | — | — |
| 2015-08-03 | $52.08 | $65.08 | 684,700 | — | — |
| 2015-07-31 | $51.91 | $64.86 | 523,900 | — | — |
| 2015-07-30 | $51.59 | $64.46 | 537,400 | — | — |
| 2015-07-29 | $51.71 | $64.61 | 518,200 | — | — |
| 2015-07-28 | $51.48 | $64.33 | 747,000 | — | — |
| 2015-07-27 | $51.61 | $64.49 | 794,700 | — | — |
| 2015-07-24 | $50.94 | $63.65 | 603,400 | — | — |
| 2015-07-23 | $50.44 | $63.03 | 643,400 | — | — |
| 2015-07-22 | $51.14 | $63.90 | 550,500 | — | — |
| 2015-07-21 | $50.76 | $63.43 | 592,600 | — | — |
| 2015-07-20 | $51.36 | $64.18 | 617,700 | — | — |
| 2015-07-17 | $51.31 | $64.11 | 695,300 | — | — |
| 2015-07-16 | $51.78 | $64.70 | 560,500 | — | — |
| 2015-07-15 | $51.25 | $64.04 | 597,900 | — | — |
| 2015-07-14 | $51.19 | $63.96 | 710,700 | — | — |
| 2015-07-13 | $50.99 | $63.71 | 595,500 | — | — |
| 2015-07-10 | $50.79 | $63.46 | 834,300 | — | — |
| 2015-07-09 | $50.18 | $62.70 | 1,437,500 | — | — |
| 2015-07-08 | $51.18 | $63.95 | 922,700 | — | — |
| 2015-07-07 | $51.08 | $63.83 | 1,176,000 | — | — |
| 2015-07-06 | $50.21 | $62.74 | 1,562,700 | — | — |
| 2015-07-02 | $49.85 | $62.29 | 698,700 | — | — |
| 2015-07-01 | $49.17 | $61.44 | 812,600 | — | — |
| 2015-06-30 | $48.63 | $60.76 | 1,375,700 | — | — |
| 2015-06-29 | $48.93 | $61.14 | 781,900 | — | — |
| 2015-06-26 | $49.70 | $62.10 | 675,000 | — | — |
| 2015-06-25 | $49.37 | $61.69 | 672,200 | — | — |
| 2015-06-24 | $49.70 | $62.10 | 798,800 | — | — |
| 2015-06-23 | $50.02 | $62.50 | 1,008,400 | — | — |
| 2015-06-22 | $50.28 | $62.83 | 1,012,300 | — | — |
| 2015-06-19 | $50.31 | $62.86 | 1,358,000 | — | — |
| 2015-06-18 | $50.45 | $63.04 | 1,191,300 | — | — |
| 2015-06-17 | $49.57 | $61.94 | 1,254,700 | — | — |
| 2015-06-16 | $49.35 | $61.66 | 1,710,900 | — | — |
| 2015-06-15 | $49.72 | $62.13 | 1,319,800 | — | — |
| 2015-06-12 | $50.50 | $63.10 | 647,300 | — | — |
| 2015-06-11 | $50.93 | $63.64 | 990,800 | — | — |
| 2015-06-10 | $50.76 | $63.43 | 1,060,700 | — | — |
| 2015-06-09 | $51.00 | $63.73 | 995,000 | — | — |
| 2015-06-08 | $51.08 | $63.83 | 1,019,000 | — | — |
| 2015-06-05 | $50.79 | $63.46 | 836,200 | — | — |
| 2015-06-04 | $51.72 | $64.63 | 824,200 | — | — |
| 2015-06-03 | $51.68 | $64.58 | 821,900 | — | — |
| 2015-06-02 | $52.28 | $65.32 | 819,000 | — | — |
| 2015-06-01 | $52.85 | $66.04 | 635,000 | — | — |
| 2015-05-29 | $52.87 | $66.06 | 1,205,800 | — | — |
| 2015-05-28 | $52.71 | $65.86 | 1,336,000 | — | — |
| 2015-05-27 | $53.21 | $66.49 | 623,800 | — | — |
| 2015-05-26 | $52.82 | $66.00 | 697,600 | — | — |
| 2015-05-22 | $52.91 | $66.11 | 867,500 | — | — |
| 2015-05-21 | $53.39 | $66.71 | 821,400 | — | — |
| 2015-05-20 | $53.44 | $66.77 | 709,400 | — | — |
| 2015-05-19 | $53.66 | $67.05 | 601,200 | — | — |
| 2015-05-18 | $53.86 | $67.30 | 2,025,800 | — | — |
| 2015-05-15 | $53.65 | $67.04 | 1,017,000 | — | — |
| 2015-05-14 | $52.99 | $66.21 | 761,400 | — | — |
| 2015-05-13 | $52.23 | $65.26 | 639,000 | — | — |
| 2015-05-12 | $52.46 | $65.55 | 976,800 | — | — |
| 2015-05-11 | $52.72 | $65.87 | 968,500 | — | — |
| 2015-05-08 | $52.98 | $66.20 | 1,003,400 | — | — |
| 2015-05-07 | $52.99 | $66.21 | 932,300 | — | — |
| 2015-05-06 | $53.06 | $65.87 | 1,016,200 | — | — |
| 2015-05-05 | $53.46 | $66.37 | 650,600 | — | — |
| 2015-05-04 | $54.62 | $67.81 | 609,900 | — | — |
| 2015-05-01 | $54.30 | $67.41 | 956,300 | — | — |
| 2015-04-30 | $54.52 | $67.69 | 1,038,500 | — | — |
| 2015-04-29 | $55.05 | $68.35 | 780,600 | — | — |
| 2015-04-28 | $55.04 | $68.33 | 737,700 | — | — |
| 2015-04-27 | $54.61 | $67.80 | 891,900 | — | — |
| 2015-04-24 | $55.45 | $68.84 | 786,600 | — | — |
| 2015-04-23 | $54.63 | $67.82 | 522,200 | — | — |
| 2015-04-22 | $54.26 | $67.36 | 511,800 | — | — |
| 2015-04-21 | $53.88 | $66.89 | 662,300 | — | — |
| 2015-04-20 | $54.12 | $67.19 | 1,031,100 | — | — |
| 2015-04-17 | $53.60 | $66.55 | 678,800 | — | — |
| 2015-04-16 | $53.87 | $66.88 | 710,400 | — | — |
| 2015-04-15 | $53.93 | $66.95 | 686,400 | — | — |
| 2015-04-14 | $54.01 | $67.05 | 574,300 | — | — |
| 2015-04-13 | $53.69 | $66.66 | 733,300 | — | — |
| 2015-04-10 | $54.18 | $67.27 | 866,100 | — | — |
| 2015-04-09 | $53.87 | $66.88 | 572,400 | — | — |
| 2015-04-08 | $54.16 | $67.24 | 808,900 | — | — |
| 2015-04-07 | $54.68 | $67.89 | 512,700 | — | — |
| 2015-04-06 | $55.18 | $68.51 | 676,000 | — | — |
| 2015-04-02 | $54.89 | $68.15 | 623,000 | — | — |
| 2015-04-01 | $54.46 | $67.61 | 716,700 | — | — |
| 2015-03-31 | $54.21 | $67.30 | 1,189,200 | — | — |
| 2015-03-30 | $54.31 | $67.43 | 748,600 | — | — |
| 2015-03-27 | $54.10 | $67.17 | 590,200 | — | — |
| 2015-03-26 | $53.46 | $66.37 | 794,700 | — | — |
| 2015-03-25 | $53.93 | $66.95 | 674,500 | — | — |
| 2015-03-24 | $54.29 | $67.40 | 736,600 | — | — |
| 2015-03-23 | $54.60 | $67.79 | 592,400 | — | — |
| 2015-03-20 | $55.02 | $68.31 | 1,056,000 | — | — |
| 2015-03-19 | $54.34 | $67.46 | 718,200 | — | — |
| 2015-03-18 | $54.25 | $67.35 | 924,000 | — | — |
| 2015-03-17 | $53.15 | $65.99 | 758,500 | — | — |
| 2015-03-16 | $52.84 | $65.60 | 712,200 | — | — |
| 2015-03-13 | $52.26 | $64.88 | 719,900 | — | — |
| 2015-03-12 | $52.97 | $65.76 | 586,800 | — | — |
| 2015-03-11 | $52.19 | $64.79 | 1,013,600 | — | — |
| 2015-03-10 | $52.26 | $64.88 | 453,700 | — | — |
| 2015-03-09 | $52.29 | $64.92 | 543,900 | — | — |
| 2015-03-06 | $52.28 | $64.91 | 1,295,100 | — | — |
| 2015-03-05 | $53.92 | $66.94 | 1,509,900 | — | — |
| 2015-03-04 | $53.43 | $66.33 | 774,700 | — | — |
| 2015-03-03 | $53.61 | $66.56 | 897,100 | — | — |
| 2015-03-02 | $53.27 | $66.14 | 1,506,800 | — | — |
| 2015-02-27 | $54.08 | $67.14 | 1,095,700 | — | — |
| 2015-02-26 | $53.64 | $66.59 | 850,100 | — | — |
| 2015-02-25 | $54.46 | $67.61 | 1,226,800 | — | — |
| 2015-02-24 | $54.20 | $67.29 | 1,179,000 | — | — |
| 2015-02-23 | $54.30 | $67.41 | 1,896,800 | — | — |
| 2015-02-20 | $53.94 | $66.97 | 536,000 | — | — |
| 2015-02-19 | $53.80 | $66.79 | 956,900 | — | — |
| 2015-02-18 | $54.11 | $67.18 | 944,100 | — | — |
| 2015-02-17 | $52.75 | $65.49 | 1,757,700 | — | — |
| 2015-02-13 | $52.64 | $65.35 | 1,550,900 | — | — |
| 2015-02-12 | $53.61 | $66.56 | 739,700 | — | — |
| 2015-02-11 | $53.54 | $66.47 | 764,400 | — | — |
| 2015-02-10 | $54.30 | $67.41 | 1,335,600 | — | — |
| 2015-02-09 | $53.94 | $66.97 | 1,183,200 | — | — |
| 2015-02-06 | $54.83 | $68.07 | 980,000 | — | — |
| 2015-02-05 | $56.36 | $69.97 | 780,200 | — | — |
| 2015-02-04 | $55.64 | $68.69 | 777,500 | — | — |
| 2015-02-03 | $56.53 | $69.79 | 681,500 | — | — |
| 2015-02-02 | $56.71 | $70.01 | 513,200 | — | — |
| 2015-01-30 | $56.14 | $69.31 | 830,900 | — | — |
| 2015-01-29 | $57.36 | $70.82 | 588,800 | — | — |
| 2015-01-28 | $56.67 | $69.96 | 943,200 | — | — |
| 2015-01-27 | $56.80 | $70.13 | 568,300 | — | — |
| 2015-01-26 | $56.86 | $70.20 | 722,100 | — | — |
| 2015-01-23 | $56.56 | $69.83 | 707,600 | — | — |
| 2015-01-22 | $56.53 | $69.79 | 574,200 | — | — |
| 2015-01-21 | $56.56 | $69.83 | 647,000 | — | — |
| 2015-01-20 | $56.14 | $69.31 | 845,900 | — | — |
| 2015-01-16 | $55.71 | $68.78 | 501,800 | — | — |
| 2015-01-15 | $55.25 | $68.21 | 492,300 | — | — |
| 2015-01-14 | $55.21 | $68.16 | 797,400 | — | — |
| 2015-01-13 | $54.25 | $66.98 | 1,321,600 | — | — |
| 2015-01-12 | $54.13 | $66.83 | 901,200 | — | — |
| 2015-01-09 | $54.30 | $67.04 | 644,800 | — | — |
| 2015-01-08 | $54.14 | $66.84 | 1,355,400 | — | — |
| 2015-01-07 | $53.93 | $66.58 | 528,300 | — | — |
| 2015-01-06 | $53.25 | $65.74 | 1,141,800 | — | — |
| 2015-01-05 | $53.11 | $65.57 | 707,700 | — | — |
| 2015-01-02 | $53.94 | $66.59 | 913,100 | — | — |