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
- 1993-11-24 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 | $47.68 | $51.19 | 224,200 | — | — |
| 2015-12-30 | $48.46 | $52.02 | 163,900 | — | — |
| 2015-12-29 | $48.70 | $52.28 | 126,400 | — | — |
| 2015-12-28 | $48.16 | $51.70 | 199,400 | — | — |
| 2015-12-24 | $48.79 | $52.38 | 157,700 | — | — |
| 2015-12-23 | $48.03 | $51.56 | 280,000 | — | — |
| 2015-12-22 | $45.65 | $49.01 | 278,000 | — | — |
| 2015-12-21 | $45.10 | $48.42 | 388,800 | — | — |
| 2015-12-18 | $45.25 | $48.58 | 678,100 | — | — |
| 2015-12-17 | $48.66 | $52.24 | 415,100 | — | — |
| 2015-12-16 | $48.63 | $52.21 | 653,700 | — | — |
| 2015-12-15 | $46.44 | $49.86 | 582,900 | — | — |
| 2015-12-14 | $47.35 | $50.83 | 442,200 | — | — |
| 2015-12-11 | $48.91 | $52.45 | 406,500 | — | — |
| 2015-12-10 | $51.79 | $55.54 | 319,100 | — | — |
| 2015-12-09 | $52.18 | $55.96 | 380,800 | — | — |
| 2015-12-08 | $53.98 | $57.89 | 307,900 | — | — |
| 2015-12-07 | $57.24 | $61.39 | 256,400 | — | — |
| 2015-12-04 | $59.72 | $64.05 | 206,200 | — | — |
| 2015-12-03 | $59.06 | $63.34 | 200,000 | — | — |
| 2015-12-02 | $61.42 | $65.87 | 194,000 | — | — |
| 2015-12-01 | $62.31 | $66.82 | 239,300 | — | — |
| 2015-11-30 | $62.77 | $67.32 | 223,000 | — | — |
| 2015-11-27 | $63.34 | $67.93 | 127,400 | — | — |
| 2015-11-25 | $62.90 | $67.46 | 319,100 | — | — |
| 2015-11-24 | $62.35 | $66.87 | 273,200 | — | — |
| 2015-11-23 | $61.02 | $65.44 | 242,400 | — | — |
| 2015-11-20 | $61.83 | $66.31 | 197,200 | — | — |
| 2015-11-19 | $61.67 | $66.14 | 242,600 | — | — |
| 2015-11-18 | $61.44 | $65.89 | 259,000 | — | — |
| 2015-11-17 | $60.46 | $64.84 | 223,300 | — | — |
| 2015-11-16 | $61.69 | $66.16 | 104,000 | — | — |
| 2015-11-13 | $60.77 | $65.17 | 179,800 | — | — |
| 2015-11-12 | $61.17 | $65.60 | 321,100 | — | — |
| 2015-11-11 | $64.31 | $68.97 | 160,900 | — | — |
| 2015-11-10 | $63.70 | $68.32 | 212,800 | — | — |
| 2015-11-09 | $63.01 | $67.58 | 201,900 | — | — |
| 2015-11-06 | $64.33 | $68.99 | 258,700 | — | — |
| 2015-11-05 | $63.45 | $68.05 | 193,000 | — | — |
| 2015-11-04 | $62.65 | $67.19 | 277,400 | — | — |
| 2015-11-03 | $62.38 | $66.90 | 274,400 | — | — |
| 2015-11-02 | $63.58 | $68.19 | 326,500 | — | — |
| 2015-10-30 | $64.03 | $68.67 | 275,100 | — | — |
| 2015-10-29 | $62.84 | $67.39 | 339,400 | — | — |
| 2015-10-28 | $62.93 | $67.49 | 898,800 | — | — |
| 2015-10-27 | $51.33 | $55.05 | 289,700 | — | — |
| 2015-10-26 | $51.96 | $55.72 | 216,600 | — | — |
| 2015-10-23 | $52.50 | $56.30 | 191,900 | — | — |
| 2015-10-22 | $50.98 | $54.67 | 272,300 | — | — |
| 2015-10-21 | $49.95 | $53.57 | 194,600 | — | — |
| 2015-10-20 | $51.17 | $54.88 | 125,300 | — | — |
| 2015-10-19 | $50.64 | $54.31 | 131,600 | — | — |
| 2015-10-16 | $50.82 | $54.50 | 166,500 | — | — |
| 2015-10-15 | $50.99 | $54.68 | 166,200 | — | — |
| 2015-10-14 | $50.00 | $53.62 | 233,000 | — | — |
| 2015-10-13 | $50.44 | $54.09 | 216,700 | — | — |
| 2015-10-12 | $50.67 | $54.34 | 150,200 | — | — |
| 2015-10-09 | $51.66 | $55.40 | 199,100 | — | — |
| 2015-10-08 | $50.96 | $54.65 | 429,600 | — | — |
| 2015-10-07 | $50.09 | $53.72 | 329,200 | — | — |
| 2015-10-06 | $49.92 | $53.54 | 293,300 | — | — |
| 2015-10-05 | $49.28 | $52.85 | 250,100 | — | — |
| 2015-10-02 | $46.98 | $50.38 | 242,300 | — | — |
| 2015-10-01 | $45.57 | $48.87 | 258,300 | — | — |
| 2015-09-30 | $46.69 | $50.07 | 296,400 | — | — |
| 2015-09-29 | $46.05 | $49.39 | 249,100 | — | — |
| 2015-09-28 | $45.71 | $49.02 | 201,200 | — | — |
| 2015-09-25 | $46.96 | $50.36 | 279,100 | — | — |
| 2015-09-24 | $47.76 | $51.22 | 344,700 | — | — |
| 2015-09-23 | $48.71 | $52.24 | 284,100 | — | — |
| 2015-09-22 | $49.58 | $53.17 | 349,700 | — | — |
| 2015-09-21 | $49.98 | $53.60 | 310,000 | — | — |
| 2015-09-18 | $50.34 | $53.99 | 426,900 | — | — |
| 2015-09-17 | $51.98 | $55.75 | 358,500 | — | — |
| 2015-09-16 | $52.45 | $56.25 | 399,700 | — | — |
| 2015-09-15 | $50.80 | $54.48 | 258,200 | — | — |
| 2015-09-14 | $49.65 | $53.25 | 241,400 | — | — |
| 2015-09-11 | $50.21 | $53.79 | 275,100 | — | — |
| 2015-09-10 | $50.31 | $53.90 | 319,400 | — | — |
| 2015-09-09 | $50.68 | $54.30 | 482,900 | — | — |
| 2015-09-08 | $50.68 | $54.30 | 687,600 | — | — |
| 2015-09-04 | $48.95 | $52.44 | 517,000 | — | — |
| 2015-09-03 | $47.56 | $50.96 | 469,900 | — | — |
| 2015-09-02 | $47.73 | $51.14 | 340,200 | — | — |
| 2015-09-01 | $47.70 | $51.11 | 397,300 | — | — |
| 2015-08-31 | $50.39 | $53.99 | 329,500 | — | — |
| 2015-08-28 | $50.71 | $54.33 | 493,800 | — | — |
| 2015-08-27 | $50.05 | $53.62 | 713,300 | — | — |
| 2015-08-26 | $49.01 | $52.51 | 736,000 | — | — |
| 2015-08-25 | $48.10 | $51.53 | 684,800 | — | — |
| 2015-08-24 | $50.82 | $54.45 | 696,100 | — | — |
| 2015-08-21 | $52.96 | $56.74 | 445,200 | — | — |
| 2015-08-20 | $54.29 | $58.17 | 451,900 | — | — |
| 2015-08-19 | $55.72 | $59.70 | 746,800 | — | — |
| 2015-08-18 | $55.46 | $59.42 | 580,100 | — | — |
| 2015-08-17 | $55.20 | $59.14 | 298,500 | — | — |
| 2015-08-14 | $54.91 | $58.83 | 368,100 | — | — |
| 2015-08-13 | $54.10 | $57.96 | 405,100 | — | — |
| 2015-08-12 | $54.75 | $58.66 | 521,800 | — | — |
| 2015-08-11 | $54.65 | $58.55 | 477,500 | — | — |
| 2015-08-10 | $57.22 | $61.30 | 515,200 | — | — |
| 2015-08-07 | $55.80 | $59.78 | 904,800 | — | — |
| 2015-08-06 | $57.05 | $61.12 | 586,700 | — | — |
| 2015-08-05 | $58.71 | $62.90 | 438,300 | — | — |
| 2015-08-04 | $58.90 | $63.10 | 374,500 | — | — |
| 2015-08-03 | $59.50 | $63.75 | 532,300 | — | — |
| 2015-07-31 | $59.23 | $63.46 | 1,088,900 | — | — |
| 2015-07-30 | $63.18 | $67.69 | 1,004,200 | — | — |
| 2015-07-29 | $62.03 | $66.46 | 2,421,100 | — | — |
| 2015-07-28 | $71.59 | $76.70 | 416,800 | — | — |
| 2015-07-27 | $69.81 | $74.79 | 317,800 | — | — |
| 2015-07-24 | $71.53 | $76.64 | 375,100 | — | — |
| 2015-07-23 | $72.56 | $77.74 | 322,600 | — | — |
| 2015-07-22 | $72.30 | $77.46 | 170,500 | — | — |
| 2015-07-21 | $71.34 | $76.43 | 346,400 | — | — |
| 2015-07-20 | $72.88 | $78.08 | 247,400 | — | — |
| 2015-07-17 | $74.61 | $79.94 | 311,000 | — | — |
| 2015-07-16 | $74.03 | $79.31 | 371,900 | — | — |
| 2015-07-15 | $74.53 | $79.85 | 960,800 | — | — |
| 2015-07-14 | $77.61 | $83.15 | 185,400 | — | — |
| 2015-07-13 | $76.18 | $81.62 | 171,900 | — | — |
| 2015-07-10 | $75.68 | $81.08 | 208,000 | — | — |
| 2015-07-09 | $75.12 | $80.48 | 217,700 | — | — |
| 2015-07-08 | $74.85 | $80.19 | 382,800 | — | — |
| 2015-07-07 | $76.69 | $82.16 | 392,700 | — | — |
| 2015-07-06 | $78.02 | $83.59 | 360,900 | — | — |
| 2015-07-02 | $79.53 | $85.21 | 264,000 | — | — |
| 2015-07-01 | $80.07 | $85.79 | 435,700 | — | — |
| 2015-06-30 | $81.23 | $87.03 | 241,300 | — | — |
| 2015-06-29 | $81.33 | $87.14 | 177,300 | — | — |
| 2015-06-26 | $84.25 | $90.26 | 359,700 | — | — |
| 2015-06-25 | $84.32 | $90.34 | 163,100 | — | — |
| 2015-06-24 | $84.87 | $90.93 | 267,600 | — | — |
| 2015-06-23 | $85.91 | $92.04 | 178,400 | — | — |
| 2015-06-22 | $85.94 | $92.07 | 185,100 | — | — |
| 2015-06-19 | $85.31 | $91.40 | 249,800 | — | — |
| 2015-06-18 | $85.99 | $92.13 | 303,000 | — | — |
| 2015-06-17 | $85.32 | $91.41 | 195,300 | — | — |
| 2015-06-16 | $85.61 | $91.72 | 237,300 | — | — |
| 2015-06-15 | $84.65 | $90.69 | 269,900 | — | — |
| 2015-06-12 | $85.27 | $91.36 | 210,700 | — | — |
| 2015-06-11 | $85.10 | $91.12 | 144,400 | — | — |
| 2015-06-10 | $84.71 | $90.70 | 329,500 | — | — |
| 2015-06-09 | $83.76 | $89.69 | 226,500 | — | — |
| 2015-06-08 | $84.68 | $90.67 | 188,200 | — | — |
| 2015-06-05 | $85.72 | $91.79 | 167,700 | — | — |
| 2015-06-04 | $84.79 | $90.79 | 161,100 | — | — |
| 2015-06-03 | $86.35 | $92.46 | 186,200 | — | — |
| 2015-06-02 | $85.32 | $91.36 | 231,200 | — | — |
| 2015-06-01 | $84.73 | $90.73 | 165,600 | — | — |
| 2015-05-29 | $84.42 | $90.39 | 230,100 | — | — |
| 2015-05-28 | $85.28 | $91.31 | 161,900 | — | — |
| 2015-05-27 | $85.63 | $91.69 | 214,800 | — | — |
| 2015-05-26 | $84.82 | $90.82 | 199,000 | — | — |
| 2015-05-22 | $85.61 | $91.67 | 312,300 | — | — |
| 2015-05-21 | $85.59 | $91.65 | 355,400 | — | — |
| 2015-05-20 | $85.63 | $91.69 | 246,400 | — | — |
| 2015-05-19 | $85.65 | $91.71 | 360,600 | — | — |
| 2015-05-18 | $85.91 | $91.99 | 198,200 | — | — |
| 2015-05-15 | $84.93 | $90.94 | 224,800 | — | — |
| 2015-05-14 | $84.94 | $90.95 | 255,900 | — | — |
| 2015-05-13 | $83.93 | $89.87 | 267,600 | — | — |
| 2015-05-12 | $84.58 | $90.56 | 294,500 | — | — |
| 2015-05-11 | $84.64 | $90.63 | 296,200 | — | — |
| 2015-05-08 | $84.60 | $90.59 | 317,400 | — | — |
| 2015-05-07 | $84.57 | $90.55 | 165,500 | — | — |
| 2015-05-06 | $83.76 | $89.69 | 305,700 | — | — |
| 2015-05-05 | $84.99 | $91.00 | 421,300 | — | — |
| 2015-05-04 | $87.16 | $93.33 | 384,100 | — | — |
| 2015-05-01 | $85.12 | $91.14 | 485,500 | — | — |
| 2015-04-30 | $83.95 | $89.89 | 956,400 | — | — |
| 2015-04-29 | $93.09 | $99.68 | 234,100 | — | — |
| 2015-04-28 | $93.06 | $99.64 | 164,800 | — | — |
| 2015-04-27 | $92.24 | $98.77 | 227,500 | — | — |
| 2015-04-24 | $93.89 | $100.53 | 129,700 | — | — |
| 2015-04-23 | $95.14 | $101.87 | 123,800 | — | — |
| 2015-04-22 | $93.79 | $100.43 | 214,700 | — | — |
| 2015-04-21 | $94.67 | $101.37 | 204,600 | — | — |
| 2015-04-20 | $94.17 | $100.83 | 167,700 | — | — |
| 2015-04-17 | $91.91 | $98.41 | 185,900 | — | — |
| 2015-04-16 | $93.56 | $100.18 | 138,900 | — | — |
| 2015-04-15 | $93.63 | $100.25 | 172,400 | — | — |
| 2015-04-14 | $93.89 | $100.53 | 218,500 | — | — |
| 2015-04-13 | $93.44 | $100.05 | 203,200 | — | — |
| 2015-04-10 | $94.04 | $100.69 | 157,800 | — | — |
| 2015-04-09 | $93.93 | $100.58 | 263,800 | — | — |
| 2015-04-08 | $93.72 | $100.35 | 267,500 | — | — |
| 2015-04-07 | $93.15 | $99.74 | 243,600 | — | — |
| 2015-04-06 | $94.49 | $101.18 | 379,300 | — | — |
| 2015-04-02 | $93.06 | $99.64 | 268,000 | — | — |
| 2015-04-01 | $92.00 | $98.51 | 360,600 | — | — |
| 2015-03-31 | $93.56 | $100.18 | 463,300 | — | — |
| 2015-03-30 | $92.23 | $98.76 | 286,900 | — | — |
| 2015-03-27 | $91.03 | $97.47 | 362,300 | — | — |
| 2015-03-26 | $88.07 | $94.30 | 258,000 | — | — |
| 2015-03-25 | $87.83 | $94.04 | 720,900 | — | — |
| 2015-03-24 | $91.89 | $98.39 | 785,200 | — | — |
| 2015-03-23 | $91.86 | $98.36 | 620,300 | — | — |
| 2015-03-20 | $92.13 | $98.65 | 483,900 | — | — |
| 2015-03-19 | $90.67 | $97.09 | 193,000 | — | — |
| 2015-03-18 | $90.27 | $96.66 | 190,100 | — | — |
| 2015-03-17 | $88.96 | $95.25 | 288,600 | — | — |
| 2015-03-16 | $87.34 | $93.52 | 230,200 | — | — |
| 2015-03-13 | $86.40 | $92.46 | 123,500 | — | — |
| 2015-03-12 | $87.74 | $93.89 | 214,100 | — | — |
| 2015-03-11 | $85.71 | $91.72 | 202,300 | — | — |
| 2015-03-10 | $85.16 | $91.13 | 265,900 | — | — |
| 2015-03-09 | $87.94 | $94.11 | 184,900 | — | — |
| 2015-03-06 | $87.52 | $93.66 | 210,000 | — | — |
| 2015-03-05 | $89.28 | $95.54 | 162,600 | — | — |
| 2015-03-04 | $88.95 | $95.19 | 200,900 | — | — |
| 2015-03-03 | $89.34 | $95.61 | 262,600 | — | — |
| 2015-03-02 | $90.09 | $96.41 | 282,200 | — | — |
| 2015-02-27 | $88.78 | $95.01 | 262,800 | — | — |
| 2015-02-26 | $89.89 | $96.19 | 269,100 | — | — |
| 2015-02-25 | $89.23 | $95.49 | 161,000 | — | — |
| 2015-02-24 | $90.19 | $96.52 | 251,900 | — | — |
| 2015-02-23 | $90.13 | $96.45 | 176,500 | — | — |
| 2015-02-20 | $90.00 | $96.31 | 239,000 | — | — |
| 2015-02-19 | $88.52 | $94.73 | 211,200 | — | — |
| 2015-02-18 | $88.15 | $94.33 | 164,300 | — | — |
| 2015-02-17 | $87.65 | $93.80 | 202,000 | — | — |
| 2015-02-13 | $87.78 | $93.94 | 195,300 | — | — |
| 2015-02-12 | $87.17 | $93.28 | 213,200 | — | — |
| 2015-02-11 | $85.35 | $91.34 | 184,600 | — | — |
| 2015-02-10 | $85.04 | $91.00 | 213,800 | — | — |
| 2015-02-09 | $84.61 | $90.54 | 172,100 | — | — |
| 2015-02-06 | $84.96 | $90.92 | 409,200 | — | — |
| 2015-02-05 | $84.25 | $90.16 | 479,800 | — | — |
| 2015-02-04 | $85.04 | $91.00 | 310,500 | — | — |
| 2015-02-03 | $84.93 | $90.89 | 456,400 | — | — |
| 2015-02-02 | $83.19 | $89.02 | 331,700 | — | — |
| 2015-01-30 | $82.94 | $88.76 | 206,400 | — | — |
| 2015-01-29 | $84.59 | $90.52 | 169,200 | — | — |
| 2015-01-28 | $83.62 | $89.48 | 194,000 | — | — |
| 2015-01-27 | $84.86 | $90.81 | 317,800 | — | — |
| 2015-01-26 | $84.00 | $89.89 | 309,200 | — | — |
| 2015-01-23 | $83.86 | $89.74 | 300,500 | — | — |
| 2015-01-22 | $83.64 | $89.51 | 373,400 | — | — |
| 2015-01-21 | $81.05 | $86.73 | 103,100 | — | — |
| 2015-01-20 | $81.16 | $86.85 | 231,400 | — | — |
| 2015-01-16 | $81.60 | $87.32 | 827,700 | — | — |
| 2015-01-15 | $80.48 | $86.12 | 929,600 | — | — |
| 2015-01-14 | $82.60 | $88.39 | 330,000 | — | — |
| 2015-01-13 | $83.12 | $88.95 | 749,000 | — | — |
| 2015-01-12 | $80.76 | $86.42 | 292,400 | — | — |
| 2015-01-09 | $80.84 | $86.51 | 309,700 | — | — |
| 2015-01-08 | $80.61 | $86.26 | 534,700 | — | — |
| 2015-01-07 | $79.31 | $84.87 | 275,400 | — | — |
| 2015-01-06 | $79.30 | $84.86 | 619,500 | — | — |
| 2015-01-05 | $78.57 | $84.08 | 495,800 | — | — |
| 2015-01-02 | $78.61 | $84.12 | 173,100 | — | — |