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
- 1987-04-06 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 | $46.15 | $74.64 | 1,341,200 | — | — |
| 2015-12-30 | $45.76 | $74.00 | 1,481,900 | — | — |
| 2015-12-29 | $46.49 | $75.19 | 1,181,700 | — | — |
| 2015-12-28 | $45.69 | $73.89 | 2,338,800 | — | — |
| 2015-12-24 | $47.72 | $77.17 | 1,498,000 | — | — |
| 2015-12-23 | $47.63 | $77.03 | 3,402,600 | — | — |
| 2015-12-22 | $45.17 | $73.05 | 2,274,000 | — | — |
| 2015-12-21 | $43.76 | $70.77 | 3,074,900 | — | — |
| 2015-12-18 | $43.92 | $71.03 | 9,370,900 | — | — |
| 2015-12-17 | $43.36 | $70.12 | 6,107,300 | — | — |
| 2015-12-16 | $44.76 | $72.39 | 8,231,400 | — | — |
| 2015-12-15 | $46.50 | $75.20 | 10,745,800 | — | — |
| 2015-12-14 | $46.78 | $75.65 | 12,964,200 | — | — |
| 2015-12-11 | $47.80 | $77.30 | 8,541,700 | — | — |
| 2015-12-10 | $51.68 | $83.58 | 7,793,900 | — | — |
| 2015-12-09 | $53.03 | $85.76 | 7,452,000 | — | — |
| 2015-12-08 | $49.37 | $79.84 | 3,161,300 | — | — |
| 2015-12-07 | $49.86 | $80.64 | 6,474,300 | — | — |
| 2015-12-04 | $52.62 | $85.10 | 3,876,900 | — | — |
| 2015-12-03 | $52.62 | $85.10 | 5,601,000 | — | — |
| 2015-12-02 | $53.85 | $87.09 | 4,845,300 | — | — |
| 2015-12-01 | $54.76 | $88.56 | 3,262,400 | — | — |
| 2015-11-30 | $54.07 | $87.17 | 3,900,300 | — | — |
| 2015-11-27 | $52.78 | $85.09 | 981,200 | — | — |
| 2015-11-25 | $52.50 | $84.64 | 1,614,400 | — | — |
| 2015-11-24 | $53.09 | $85.59 | 2,950,500 | — | — |
| 2015-11-23 | $51.42 | $82.90 | 2,277,800 | — | — |
| 2015-11-20 | $51.01 | $82.24 | 4,404,600 | — | — |
| 2015-11-19 | $50.87 | $82.01 | 2,832,600 | — | — |
| 2015-11-18 | $51.68 | $83.32 | 5,667,200 | — | — |
| 2015-11-17 | $49.47 | $79.75 | 3,150,100 | — | — |
| 2015-11-16 | $49.39 | $79.62 | 4,510,200 | — | — |
| 2015-11-13 | $47.66 | $76.83 | 3,366,400 | — | — |
| 2015-11-12 | $48.14 | $77.61 | 6,345,100 | — | — |
| 2015-11-11 | $49.00 | $79.00 | 3,384,400 | — | — |
| 2015-11-10 | $49.83 | $80.33 | 4,165,600 | — | — |
| 2015-11-09 | $51.66 | $83.28 | 2,399,300 | — | — |
| 2015-11-06 | $52.08 | $83.96 | 3,944,700 | — | — |
| 2015-11-05 | $49.88 | $80.41 | 8,398,300 | — | — |
| 2015-11-04 | $51.56 | $83.12 | 5,678,000 | — | — |
| 2015-11-03 | $54.46 | $87.80 | 3,967,000 | — | — |
| 2015-11-02 | $53.29 | $85.91 | 3,681,900 | — | — |
| 2015-10-30 | $52.68 | $84.93 | 2,404,200 | — | — |
| 2015-10-29 | $52.59 | $84.78 | 1,528,000 | — | — |
| 2015-10-28 | $52.80 | $85.12 | 2,275,300 | — | — |
| 2015-10-27 | $51.50 | $83.03 | 4,670,600 | — | — |
| 2015-10-26 | $52.46 | $84.57 | 2,931,200 | — | — |
| 2015-10-23 | $53.93 | $86.94 | 3,389,600 | — | — |
| 2015-10-22 | $55.59 | $89.62 | 4,318,400 | — | — |
| 2015-10-21 | $54.41 | $87.72 | 3,866,100 | — | — |
| 2015-10-20 | $53.17 | $85.72 | 3,546,200 | — | — |
| 2015-10-19 | $53.33 | $85.98 | 3,513,800 | — | — |
| 2015-10-16 | $53.83 | $86.78 | 5,427,900 | — | — |
| 2015-10-15 | $56.19 | $90.59 | 2,558,400 | — | — |
| 2015-10-14 | $55.01 | $88.68 | 2,087,000 | — | — |
| 2015-10-13 | $55.02 | $88.70 | 1,832,400 | — | — |
| 2015-10-12 | $55.68 | $89.76 | 1,444,500 | — | — |
| 2015-10-09 | $56.44 | $90.99 | 2,140,500 | — | — |
| 2015-10-08 | $57.33 | $92.42 | 1,778,900 | — | — |
| 2015-10-07 | $56.68 | $91.38 | 3,471,000 | — | — |
| 2015-10-06 | $55.31 | $89.17 | 3,408,900 | — | — |
| 2015-10-05 | $54.63 | $88.07 | 3,212,800 | — | — |
| 2015-10-02 | $53.35 | $86.01 | 3,167,100 | — | — |
| 2015-10-01 | $51.18 | $82.51 | 2,681,500 | — | — |
| 2015-09-30 | $52.04 | $83.90 | 4,118,900 | — | — |
| 2015-09-29 | $50.47 | $81.36 | 2,423,000 | — | — |
| 2015-09-28 | $50.50 | $81.41 | 3,266,400 | — | — |
| 2015-09-25 | $52.50 | $84.64 | 2,630,200 | — | — |
| 2015-09-24 | $53.21 | $85.78 | 3,452,900 | — | — |
| 2015-09-23 | $54.00 | $87.06 | 1,725,800 | — | — |
| 2015-09-22 | $54.29 | $87.52 | 3,932,700 | — | — |
| 2015-09-21 | $54.73 | $88.23 | 5,218,400 | — | — |
| 2015-09-18 | $53.47 | $86.20 | 4,364,500 | — | — |
| 2015-09-17 | $55.29 | $89.14 | 2,220,100 | — | — |
| 2015-09-16 | $55.66 | $89.73 | 2,543,200 | — | — |
| 2015-09-15 | $53.42 | $86.12 | 1,979,300 | — | — |
| 2015-09-14 | $53.18 | $85.73 | 2,735,300 | — | — |
| 2015-09-11 | $53.08 | $85.57 | 4,253,400 | — | — |
| 2015-09-10 | $53.68 | $86.54 | 3,043,500 | — | — |
| 2015-09-09 | $52.99 | $85.43 | 3,346,500 | — | — |
| 2015-09-08 | $54.01 | $87.07 | 4,247,700 | — | — |
| 2015-09-04 | $53.26 | $85.86 | 3,728,700 | — | — |
| 2015-09-03 | $54.82 | $88.38 | 5,413,000 | — | — |
| 2015-09-02 | $54.74 | $88.25 | 2,968,500 | — | — |
| 2015-09-01 | $54.38 | $87.67 | 5,127,300 | — | — |
| 2015-08-31 | $56.00 | $90.28 | 3,728,900 | — | — |
| 2015-08-28 | $54.72 | $87.94 | 4,012,600 | — | — |
| 2015-08-27 | $53.75 | $86.38 | 5,948,000 | — | — |
| 2015-08-26 | $49.20 | $79.07 | 4,411,500 | — | — |
| 2015-08-25 | $47.74 | $76.72 | 5,486,500 | — | — |
| 2015-08-24 | $45.76 | $73.54 | 7,055,800 | — | — |
| 2015-08-21 | $49.52 | $79.59 | 4,832,900 | — | — |
| 2015-08-20 | $51.36 | $82.54 | 5,902,200 | — | — |
| 2015-08-19 | $54.09 | $86.93 | 4,342,000 | — | — |
| 2015-08-18 | $56.65 | $91.04 | 1,760,200 | — | — |
| 2015-08-17 | $56.76 | $91.22 | 2,434,100 | — | — |
| 2015-08-14 | $57.33 | $92.14 | 2,363,800 | — | — |
| 2015-08-13 | $56.90 | $91.45 | 2,462,100 | — | — |
| 2015-08-12 | $58.60 | $94.18 | 3,105,300 | — | — |
| 2015-08-11 | $57.54 | $92.47 | 2,379,800 | — | — |
| 2015-08-10 | $57.83 | $92.94 | 2,825,600 | — | — |
| 2015-08-07 | $55.72 | $89.55 | 2,289,600 | — | — |
| 2015-08-06 | $56.56 | $90.90 | 2,619,200 | — | — |
| 2015-08-05 | $56.33 | $90.53 | 2,869,800 | — | — |
| 2015-08-04 | $55.30 | $88.87 | 4,635,100 | — | — |
| 2015-08-03 | $55.55 | $89.28 | 5,326,400 | — | — |
| 2015-07-31 | $58.15 | $93.46 | 2,468,800 | — | — |
| 2015-07-30 | $58.69 | $94.32 | 2,551,500 | — | — |
| 2015-07-29 | $59.67 | $95.90 | 5,948,200 | — | — |
| 2015-07-28 | $58.55 | $94.10 | 2,859,700 | — | — |
| 2015-07-27 | $57.74 | $92.80 | 3,354,500 | — | — |
| 2015-07-24 | $58.66 | $94.27 | 4,466,800 | — | — |
| 2015-07-23 | $59.26 | $95.24 | 4,051,000 | — | — |
| 2015-07-22 | $58.28 | $93.66 | 27,297,500 | — | — |
| 2015-07-21 | $60.64 | $97.46 | 4,019,600 | — | — |
| 2015-07-20 | $59.46 | $95.56 | 4,831,900 | — | — |
| 2015-07-17 | $58.32 | $93.73 | 3,680,700 | — | — |
| 2015-07-16 | $58.87 | $94.61 | 2,326,200 | — | — |
| 2015-07-15 | $59.50 | $95.62 | 4,155,300 | — | — |
| 2015-07-14 | $61.13 | $98.24 | 2,610,000 | — | — |
| 2015-07-13 | $60.30 | $96.91 | 3,525,000 | — | — |
| 2015-07-10 | $59.71 | $95.96 | 2,622,200 | — | — |
| 2015-07-09 | $60.15 | $96.67 | 2,561,800 | — | — |
| 2015-07-08 | $59.74 | $96.01 | 5,344,200 | — | — |
| 2015-07-07 | $60.68 | $97.52 | 2,986,000 | — | — |
| 2015-07-06 | $59.30 | $95.30 | 3,464,700 | — | — |
| 2015-07-02 | $60.35 | $96.99 | 2,565,100 | — | — |
| 2015-07-01 | $60.01 | $96.44 | 4,174,600 | — | — |
| 2015-06-30 | $61.70 | $99.16 | 2,788,100 | — | — |
| 2015-06-29 | $61.11 | $98.21 | 2,159,300 | — | — |
| 2015-06-26 | $61.90 | $99.48 | 3,623,200 | — | — |
| 2015-06-25 | $62.06 | $99.74 | 1,993,800 | — | — |
| 2015-06-24 | $62.64 | $100.67 | 2,244,400 | — | — |
| 2015-06-23 | $62.89 | $101.07 | 4,449,600 | — | — |
| 2015-06-22 | $62.41 | $100.30 | 3,288,900 | — | — |
| 2015-06-19 | $61.93 | $99.53 | 4,032,300 | — | — |
| 2015-06-18 | $62.31 | $100.14 | 6,746,600 | — | — |
| 2015-06-17 | $63.81 | $102.55 | 2,919,500 | — | — |
| 2015-06-16 | $63.60 | $102.21 | 3,977,000 | — | — |
| 2015-06-15 | $63.78 | $102.50 | 2,752,100 | — | — |
| 2015-06-12 | $64.13 | $103.07 | 1,432,200 | — | — |
| 2015-06-11 | $64.40 | $103.50 | 1,253,500 | — | — |
| 2015-06-10 | $65.09 | $104.61 | 1,966,300 | — | — |
| 2015-06-09 | $64.03 | $102.90 | 1,943,100 | — | — |
| 2015-06-08 | $64.01 | $102.87 | 1,609,700 | — | — |
| 2015-06-05 | $64.68 | $103.95 | 2,867,500 | — | — |
| 2015-06-04 | $63.64 | $102.28 | 1,858,900 | — | — |
| 2015-06-03 | $64.69 | $103.97 | 2,196,000 | — | — |
| 2015-06-02 | $65.22 | $104.82 | 1,618,200 | — | — |
| 2015-06-01 | $64.32 | $103.37 | 1,595,100 | — | — |
| 2015-05-29 | $64.46 | $103.32 | 1,919,800 | — | — |
| 2015-05-28 | $64.52 | $103.42 | 1,548,800 | — | — |
| 2015-05-27 | $64.90 | $104.03 | 1,873,800 | — | — |
| 2015-05-26 | $64.60 | $103.55 | 2,165,900 | — | — |
| 2015-05-22 | $65.53 | $105.04 | 1,521,300 | — | — |
| 2015-05-21 | $65.88 | $105.60 | 2,491,500 | — | — |
| 2015-05-20 | $64.26 | $103.00 | 2,021,000 | — | — |
| 2015-05-19 | $64.45 | $103.31 | 2,561,500 | — | — |
| 2015-05-18 | $66.02 | $105.82 | 1,795,800 | — | — |
| 2015-05-15 | $65.85 | $105.55 | 3,409,200 | — | — |
| 2015-05-14 | $65.50 | $104.99 | 4,304,200 | — | — |
| 2015-05-13 | $66.50 | $106.59 | 2,522,800 | — | — |
| 2015-05-12 | $66.99 | $107.38 | 2,327,800 | — | — |
| 2015-05-11 | $66.42 | $106.46 | 2,692,000 | — | — |
| 2015-05-08 | $67.70 | $108.52 | 2,798,200 | — | — |
| 2015-05-07 | $66.10 | $105.95 | 3,286,800 | — | — |
| 2015-05-06 | $67.23 | $107.76 | 3,354,000 | — | — |
| 2015-05-05 | $67.66 | $108.45 | 3,308,500 | — | — |
| 2015-05-04 | $69.13 | $110.81 | 1,982,000 | — | — |
| 2015-05-01 | $69.02 | $110.63 | 2,471,100 | — | — |
| 2015-04-30 | $68.46 | $109.73 | 2,692,500 | — | — |
| 2015-04-29 | $68.75 | $110.20 | 3,429,800 | — | — |
| 2015-04-28 | $68.43 | $109.69 | 2,846,700 | — | — |
| 2015-04-27 | $68.40 | $109.64 | 3,102,100 | — | — |
| 2015-04-24 | $68.09 | $109.14 | 3,142,000 | — | — |
| 2015-04-23 | $68.37 | $109.59 | 3,069,600 | — | — |
| 2015-04-22 | $67.07 | $107.51 | 2,915,400 | — | — |
| 2015-04-21 | $67.35 | $107.96 | 3,536,300 | — | — |
| 2015-04-20 | $68.34 | $109.54 | 5,080,400 | — | — |
| 2015-04-17 | $66.98 | $107.36 | 4,020,600 | — | — |
| 2015-04-16 | $68.23 | $109.37 | 2,574,600 | — | — |
| 2015-04-15 | $68.92 | $110.47 | 4,185,800 | — | — |
| 2015-04-14 | $66.63 | $106.80 | 2,718,500 | — | — |
| 2015-04-13 | $65.60 | $105.15 | 1,617,900 | — | — |
| 2015-04-10 | $66.54 | $106.66 | 2,663,500 | — | — |
| 2015-04-09 | $65.88 | $105.60 | 4,132,400 | — | — |
| 2015-04-08 | $64.22 | $102.94 | 2,725,000 | — | — |
| 2015-04-07 | $64.33 | $103.11 | 2,986,200 | — | — |
| 2015-04-06 | $65.66 | $105.25 | 3,425,700 | — | — |
| 2015-04-02 | $63.76 | $102.20 | 4,331,700 | — | — |
| 2015-04-01 | $63.83 | $102.31 | 3,796,500 | — | — |
| 2015-03-31 | $63.58 | $101.91 | 2,975,200 | — | — |
| 2015-03-30 | $63.48 | $101.75 | 2,259,500 | — | — |
| 2015-03-27 | $62.79 | $100.65 | 2,559,600 | — | — |
| 2015-03-26 | $62.84 | $100.73 | 5,052,900 | — | — |
| 2015-03-25 | $63.30 | $101.46 | 5,132,500 | — | — |
| 2015-03-24 | $62.30 | $99.86 | 2,849,200 | — | — |
| 2015-03-23 | $62.05 | $99.46 | 2,587,600 | — | — |
| 2015-03-20 | $62.47 | $100.13 | 6,437,900 | — | — |
| 2015-03-19 | $60.93 | $97.66 | 2,699,500 | — | — |
| 2015-03-18 | $60.76 | $97.39 | 4,364,200 | — | — |
| 2015-03-17 | $59.25 | $94.97 | 3,753,000 | — | — |
| 2015-03-16 | $59.94 | $96.08 | 5,063,600 | — | — |
| 2015-03-13 | $58.87 | $94.36 | 3,842,500 | — | — |
| 2015-03-12 | $59.73 | $95.74 | 3,326,800 | — | — |
| 2015-03-11 | $60.17 | $96.45 | 3,875,400 | — | — |
| 2015-03-10 | $60.07 | $96.29 | 4,137,000 | — | — |
| 2015-03-09 | $60.61 | $97.15 | 4,072,300 | — | — |
| 2015-03-06 | $60.92 | $97.65 | 5,552,100 | — | — |
| 2015-03-05 | $62.10 | $99.54 | 3,199,200 | — | — |
| 2015-03-04 | $62.46 | $100.12 | 3,171,500 | — | — |
| 2015-03-03 | $62.65 | $100.42 | 3,229,100 | — | — |
| 2015-03-02 | $62.55 | $100.26 | 2,657,600 | — | — |
| 2015-02-27 | $62.51 | $99.92 | 2,654,600 | — | — |
| 2015-02-26 | $62.50 | $99.91 | 2,946,100 | — | — |
| 2015-02-25 | $63.68 | $101.80 | 3,093,900 | — | — |
| 2015-02-24 | $63.03 | $100.76 | 6,580,300 | — | — |
| 2015-02-23 | $62.92 | $100.58 | 3,906,100 | — | — |
| 2015-02-20 | $63.49 | $101.49 | 4,292,900 | — | — |
| 2015-02-19 | $64.27 | $102.74 | 5,243,900 | — | — |
| 2015-02-18 | $64.45 | $103.03 | 3,330,700 | — | — |
| 2015-02-17 | $65.04 | $103.97 | 4,772,800 | — | — |
| 2015-02-13 | $64.31 | $102.80 | 4,721,800 | — | — |
| 2015-02-12 | $62.38 | $99.72 | 4,091,700 | — | — |
| 2015-02-11 | $61.59 | $98.45 | 3,714,200 | — | — |
| 2015-02-10 | $62.06 | $99.21 | 4,535,100 | — | — |
| 2015-02-09 | $62.86 | $100.48 | 5,319,600 | — | — |
| 2015-02-06 | $62.67 | $100.18 | 5,640,500 | — | — |
| 2015-02-05 | $62.28 | $99.56 | 6,270,600 | — | — |
| 2015-02-04 | $60.98 | $97.48 | 5,058,200 | — | — |
| 2015-02-03 | $61.77 | $98.74 | 7,904,000 | — | — |
| 2015-02-02 | $59.73 | $95.48 | 4,684,400 | — | — |
| 2015-01-30 | $57.99 | $92.70 | 5,863,700 | — | — |
| 2015-01-29 | $57.08 | $91.24 | 4,099,200 | — | — |
| 2015-01-28 | $56.95 | $91.04 | 5,322,900 | — | — |
| 2015-01-27 | $59.29 | $94.78 | 4,767,500 | — | — |
| 2015-01-26 | $58.93 | $94.20 | 4,893,000 | — | — |
| 2015-01-23 | $58.40 | $93.35 | 3,905,600 | — | — |
| 2015-01-22 | $58.21 | $93.05 | 4,269,000 | — | — |
| 2015-01-21 | $58.33 | $93.24 | 4,906,700 | — | — |
| 2015-01-20 | $57.26 | $91.53 | 6,731,700 | — | — |
| 2015-01-16 | $56.56 | $90.41 | 5,642,200 | — | — |
| 2015-01-15 | $53.53 | $85.57 | 5,278,000 | — | — |
| 2015-01-14 | $54.81 | $87.62 | 7,385,400 | — | — |
| 2015-01-13 | $55.24 | $88.30 | 5,763,700 | — | — |
| 2015-01-12 | $55.09 | $88.06 | 5,785,900 | — | — |
| 2015-01-09 | $56.47 | $90.27 | 2,790,400 | — | — |
| 2015-01-08 | $57.03 | $91.16 | 4,396,200 | — | — |
| 2015-01-07 | $56.47 | $90.27 | 3,921,000 | — | — |
| 2015-01-06 | $54.99 | $87.90 | 5,931,400 | — | — |
| 2015-01-05 | $55.16 | $88.18 | 5,565,300 | — | — |
| 2015-01-02 | $56.17 | $89.79 | 2,787,600 | — | — |