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
- 2004-07-26 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 | $65.86 | $79.06 | 265,000 | — | — |
| 2015-12-30 | $66.75 | $80.13 | 152,800 | — | — |
| 2015-12-29 | $67.54 | $81.08 | 159,500 | — | — |
| 2015-12-28 | $67.22 | $80.69 | 115,300 | — | — |
| 2015-12-24 | $66.67 | $80.03 | 101,200 | — | — |
| 2015-12-23 | $66.22 | $79.49 | 151,800 | — | — |
| 2015-12-22 | $65.70 | $78.87 | 162,900 | — | — |
| 2015-12-21 | $66.37 | $79.67 | 161,800 | — | — |
| 2015-12-18 | $65.34 | $78.44 | 532,400 | — | — |
| 2015-12-17 | $66.55 | $79.89 | 153,300 | — | — |
| 2015-12-16 | $67.27 | $80.75 | 253,300 | — | — |
| 2015-12-15 | $63.39 | $76.10 | 228,800 | — | — |
| 2015-12-14 | $62.58 | $75.12 | 210,500 | — | — |
| 2015-12-11 | $62.96 | $75.58 | 144,600 | — | — |
| 2015-12-10 | $64.11 | $76.96 | 164,000 | — | — |
| 2015-12-09 | $62.80 | $75.39 | 104,900 | — | — |
| 2015-12-08 | $63.74 | $76.52 | 115,400 | — | — |
| 2015-12-07 | $63.58 | $76.32 | 169,200 | — | — |
| 2015-12-04 | $64.85 | $77.85 | 214,700 | — | — |
| 2015-12-03 | $62.67 | $75.23 | 234,400 | — | — |
| 2015-12-02 | $62.82 | $75.41 | 181,500 | — | — |
| 2015-12-01 | $62.11 | $74.56 | 185,400 | — | — |
| 2015-11-30 | $61.78 | $74.16 | 290,300 | — | — |
| 2015-11-27 | $63.06 | $75.70 | 62,700 | — | — |
| 2015-11-25 | $62.42 | $74.93 | 83,000 | — | — |
| 2015-11-24 | $62.14 | $74.60 | 125,600 | — | — |
| 2015-11-23 | $61.10 | $73.35 | 141,800 | — | — |
| 2015-11-20 | $60.99 | $73.07 | 155,300 | — | — |
| 2015-11-19 | $61.26 | $73.39 | 206,200 | — | — |
| 2015-11-18 | $60.81 | $72.86 | 123,600 | — | — |
| 2015-11-17 | $60.24 | $72.17 | 158,500 | — | — |
| 2015-11-16 | $59.81 | $71.66 | 199,100 | — | — |
| 2015-11-13 | $58.72 | $70.35 | 249,400 | — | — |
| 2015-11-12 | $60.49 | $72.47 | 185,000 | — | — |
| 2015-11-11 | $62.40 | $74.76 | 129,100 | — | — |
| 2015-11-10 | $62.64 | $75.05 | 287,300 | — | — |
| 2015-11-09 | $62.22 | $74.54 | 146,700 | — | — |
| 2015-11-06 | $63.11 | $75.61 | 212,300 | — | — |
| 2015-11-05 | $61.65 | $73.86 | 139,700 | — | — |
| 2015-11-04 | $62.55 | $74.94 | 132,700 | — | — |
| 2015-11-03 | $62.22 | $74.54 | 144,100 | — | — |
| 2015-11-02 | $61.83 | $74.08 | 136,700 | — | — |
| 2015-10-30 | $62.69 | $75.11 | 266,200 | — | — |
| 2015-10-29 | $60.96 | $73.04 | 339,700 | — | — |
| 2015-10-28 | $64.37 | $77.12 | 196,700 | — | — |
| 2015-10-27 | $62.32 | $74.66 | 272,900 | — | — |
| 2015-10-26 | $63.43 | $75.99 | 96,500 | — | — |
| 2015-10-23 | $63.83 | $76.47 | 202,300 | — | — |
| 2015-10-22 | $62.67 | $75.08 | 150,100 | — | — |
| 2015-10-21 | $61.24 | $73.37 | 117,400 | — | — |
| 2015-10-20 | $62.43 | $74.80 | 172,600 | — | — |
| 2015-10-19 | $62.23 | $74.56 | 129,800 | — | — |
| 2015-10-16 | $62.25 | $74.58 | 211,600 | — | — |
| 2015-10-15 | $60.64 | $72.65 | 193,200 | — | — |
| 2015-10-14 | $59.50 | $71.29 | 237,200 | — | — |
| 2015-10-13 | $60.13 | $72.04 | 219,500 | — | — |
| 2015-10-12 | $61.96 | $74.23 | 135,700 | — | — |
| 2015-10-09 | $60.67 | $72.69 | 211,400 | — | — |
| 2015-10-08 | $60.54 | $72.53 | 130,400 | — | — |
| 2015-10-07 | $59.92 | $71.79 | 140,800 | — | — |
| 2015-10-06 | $59.38 | $71.14 | 274,500 | — | — |
| 2015-10-05 | $59.36 | $71.12 | 208,000 | — | — |
| 2015-10-02 | $57.10 | $68.41 | 225,000 | — | — |
| 2015-10-01 | $56.17 | $67.30 | 258,900 | — | — |
| 2015-09-30 | $56.12 | $67.24 | 295,300 | — | — |
| 2015-09-29 | $55.27 | $66.22 | 234,200 | — | — |
| 2015-09-28 | $56.15 | $67.27 | 214,000 | — | — |
| 2015-09-25 | $56.37 | $67.54 | 303,700 | — | — |
| 2015-09-24 | $56.48 | $67.67 | 211,100 | — | — |
| 2015-09-23 | $56.28 | $67.43 | 128,300 | — | — |
| 2015-09-22 | $55.84 | $66.90 | 154,900 | — | — |
| 2015-09-21 | $56.02 | $67.12 | 305,900 | — | — |
| 2015-09-18 | $54.20 | $64.94 | 1,418,700 | — | — |
| 2015-09-17 | $54.10 | $64.82 | 459,100 | — | — |
| 2015-09-16 | $54.84 | $65.70 | 290,100 | — | — |
| 2015-09-15 | $55.69 | $66.72 | 452,400 | — | — |
| 2015-09-14 | $58.11 | $69.62 | 146,800 | — | — |
| 2015-09-11 | $58.50 | $70.09 | 86,800 | — | — |
| 2015-09-10 | $58.15 | $69.67 | 150,500 | — | — |
| 2015-09-09 | $57.67 | $69.09 | 148,800 | — | — |
| 2015-09-08 | $58.66 | $70.28 | 175,000 | — | — |
| 2015-09-04 | $56.97 | $68.25 | 116,100 | — | — |
| 2015-09-03 | $57.22 | $68.55 | 184,100 | — | — |
| 2015-09-02 | $56.55 | $67.75 | 111,200 | — | — |
| 2015-09-01 | $55.56 | $66.57 | 192,400 | — | — |
| 2015-08-31 | $57.14 | $68.46 | 150,100 | — | — |
| 2015-08-28 | $57.86 | $69.32 | 203,600 | — | — |
| 2015-08-27 | $57.74 | $69.18 | 242,100 | — | — |
| 2015-08-26 | $58.28 | $69.82 | 211,400 | — | — |
| 2015-08-25 | $57.46 | $68.70 | 306,000 | — | — |
| 2015-08-24 | $57.67 | $68.95 | 320,400 | — | — |
| 2015-08-21 | $58.91 | $70.43 | 264,400 | — | — |
| 2015-08-20 | $59.01 | $70.55 | 265,900 | — | — |
| 2015-08-19 | $61.20 | $73.17 | 250,500 | — | — |
| 2015-08-18 | $62.58 | $74.82 | 158,700 | — | — |
| 2015-08-17 | $63.73 | $76.19 | 187,400 | — | — |
| 2015-08-14 | $62.98 | $75.30 | 131,600 | — | — |
| 2015-08-13 | $63.10 | $75.44 | 238,300 | — | — |
| 2015-08-12 | $61.69 | $73.76 | 302,900 | — | — |
| 2015-08-11 | $60.19 | $71.96 | 188,100 | — | — |
| 2015-08-10 | $60.79 | $72.68 | 278,000 | — | — |
| 2015-08-07 | $59.33 | $70.93 | 153,300 | — | — |
| 2015-08-06 | $59.46 | $71.09 | 204,700 | — | — |
| 2015-08-05 | $61.06 | $73.00 | 202,200 | — | — |
| 2015-08-04 | $60.98 | $72.91 | 110,800 | — | — |
| 2015-08-03 | $60.83 | $72.73 | 106,700 | — | — |
| 2015-07-31 | $61.16 | $73.12 | 233,000 | — | — |
| 2015-07-30 | $60.30 | $72.09 | 292,400 | — | — |
| 2015-07-29 | $57.81 | $69.12 | 259,100 | — | — |
| 2015-07-28 | $58.39 | $69.81 | 205,600 | — | — |
| 2015-07-27 | $59.40 | $71.02 | 139,000 | — | — |
| 2015-07-24 | $59.23 | $70.81 | 124,200 | — | — |
| 2015-07-23 | $59.49 | $71.13 | 178,600 | — | — |
| 2015-07-22 | $60.83 | $72.73 | 140,200 | — | — |
| 2015-07-21 | $60.17 | $71.94 | 215,700 | — | — |
| 2015-07-20 | $61.07 | $73.01 | 195,400 | — | — |
| 2015-07-17 | $60.99 | $72.92 | 174,900 | — | — |
| 2015-07-16 | $60.52 | $72.36 | 175,800 | — | — |
| 2015-07-15 | $59.33 | $70.93 | 122,600 | — | — |
| 2015-07-14 | $59.65 | $71.32 | 114,400 | — | — |
| 2015-07-13 | $59.15 | $70.72 | 106,000 | — | — |
| 2015-07-10 | $58.87 | $70.38 | 129,500 | — | — |
| 2015-07-09 | $57.51 | $68.76 | 238,200 | — | — |
| 2015-07-08 | $57.98 | $69.32 | 316,000 | — | — |
| 2015-07-07 | $57.46 | $68.70 | 188,700 | — | — |
| 2015-07-06 | $56.93 | $68.06 | 160,100 | — | — |
| 2015-07-02 | $57.09 | $68.26 | 125,500 | — | — |
| 2015-07-01 | $57.77 | $69.07 | 205,100 | — | — |
| 2015-06-30 | $56.95 | $68.09 | 196,500 | — | — |
| 2015-06-29 | $56.19 | $67.18 | 135,100 | — | — |
| 2015-06-26 | $57.45 | $68.69 | 203,400 | — | — |
| 2015-06-25 | $57.66 | $68.94 | 144,600 | — | — |
| 2015-06-24 | $57.17 | $68.35 | 136,400 | — | — |
| 2015-06-23 | $57.97 | $69.31 | 130,900 | — | — |
| 2015-06-22 | $57.98 | $69.32 | 206,300 | — | — |
| 2015-06-19 | $59.67 | $71.34 | 1,317,000 | — | — |
| 2015-06-18 | $58.66 | $70.13 | 492,700 | — | — |
| 2015-06-17 | $57.13 | $68.30 | 347,800 | — | — |
| 2015-06-16 | $55.75 | $66.65 | 391,500 | — | — |
| 2015-06-15 | $53.26 | $63.68 | 251,200 | — | — |
| 2015-06-12 | $52.27 | $62.49 | 105,600 | — | — |
| 2015-06-11 | $52.42 | $62.67 | 228,300 | — | — |
| 2015-06-10 | $53.09 | $63.47 | 247,400 | — | — |
| 2015-06-09 | $51.53 | $61.61 | 139,000 | — | — |
| 2015-06-08 | $51.83 | $61.97 | 83,700 | — | — |
| 2015-06-05 | $52.36 | $62.60 | 145,400 | — | — |
| 2015-06-04 | $52.31 | $62.54 | 180,400 | — | — |
| 2015-06-03 | $52.31 | $62.54 | 169,000 | — | — |
| 2015-06-02 | $51.23 | $61.25 | 285,100 | — | — |
| 2015-06-01 | $51.47 | $61.54 | 117,700 | — | — |
| 2015-05-29 | $51.26 | $61.29 | 151,500 | — | — |
| 2015-05-28 | $51.87 | $62.01 | 149,900 | — | — |
| 2015-05-27 | $51.86 | $62.00 | 288,800 | — | — |
| 2015-05-26 | $50.99 | $60.96 | 297,700 | — | — |
| 2015-05-22 | $52.08 | $62.12 | 225,600 | — | — |
| 2015-05-21 | $51.96 | $61.98 | 144,800 | — | — |
| 2015-05-20 | $52.30 | $62.38 | 129,200 | — | — |
| 2015-05-19 | $52.48 | $62.60 | 178,300 | — | — |
| 2015-05-18 | $53.33 | $63.61 | 163,100 | — | — |
| 2015-05-15 | $52.85 | $63.04 | 182,100 | — | — |
| 2015-05-14 | $53.38 | $63.67 | 304,000 | — | — |
| 2015-05-13 | $52.76 | $62.93 | 330,800 | — | — |
| 2015-05-12 | $52.75 | $62.92 | 152,000 | — | — |
| 2015-05-11 | $52.52 | $62.65 | 152,000 | — | — |
| 2015-05-08 | $52.84 | $63.03 | 136,100 | — | — |
| 2015-05-07 | $52.97 | $63.18 | 242,200 | — | — |
| 2015-05-06 | $52.31 | $62.40 | 161,200 | — | — |
| 2015-05-05 | $52.07 | $62.11 | 248,000 | — | — |
| 2015-05-04 | $52.05 | $62.09 | 215,700 | — | — |
| 2015-05-01 | $51.34 | $61.24 | 269,400 | — | — |
| 2015-04-30 | $50.53 | $60.27 | 594,300 | — | — |
| 2015-04-29 | $48.75 | $58.15 | 326,700 | — | — |
| 2015-04-28 | $51.12 | $60.98 | 197,000 | — | — |
| 2015-04-27 | $50.45 | $60.18 | 175,100 | — | — |
| 2015-04-24 | $50.30 | $60.00 | 204,300 | — | — |
| 2015-04-23 | $50.47 | $60.20 | 137,300 | — | — |
| 2015-04-22 | $50.37 | $60.08 | 75,700 | — | — |
| 2015-04-21 | $50.06 | $59.71 | 94,100 | — | — |
| 2015-04-20 | $49.61 | $59.18 | 69,300 | — | — |
| 2015-04-17 | $48.90 | $58.33 | 239,300 | — | — |
| 2015-04-16 | $49.29 | $58.79 | 86,600 | — | — |
| 2015-04-15 | $49.11 | $58.58 | 209,300 | — | — |
| 2015-04-14 | $49.21 | $58.70 | 224,500 | — | — |
| 2015-04-13 | $48.91 | $58.34 | 126,800 | — | — |
| 2015-04-10 | $49.21 | $58.70 | 86,900 | — | — |
| 2015-04-09 | $49.38 | $58.90 | 198,300 | — | — |
| 2015-04-08 | $49.02 | $58.47 | 422,900 | — | — |
| 2015-04-07 | $48.95 | $58.39 | 206,000 | — | — |
| 2015-04-06 | $48.76 | $58.16 | 132,000 | — | — |
| 2015-04-02 | $47.75 | $56.96 | 140,900 | — | — |
| 2015-04-01 | $47.39 | $56.53 | 201,700 | — | — |
| 2015-03-31 | $47.38 | $56.52 | 122,600 | — | — |
| 2015-03-30 | $47.45 | $56.60 | 131,200 | — | — |
| 2015-03-27 | $46.79 | $55.81 | 146,900 | — | — |
| 2015-03-26 | $45.48 | $54.25 | 105,200 | — | — |
| 2015-03-25 | $45.19 | $53.90 | 154,800 | — | — |
| 2015-03-24 | $47.04 | $56.11 | 153,800 | — | — |
| 2015-03-23 | $47.16 | $56.25 | 115,300 | — | — |
| 2015-03-20 | $47.35 | $56.48 | 228,700 | — | — |
| 2015-03-19 | $46.36 | $55.30 | 77,500 | — | — |
| 2015-03-18 | $46.00 | $54.87 | 104,600 | — | — |
| 2015-03-17 | $45.32 | $54.06 | 112,400 | — | — |
| 2015-03-16 | $45.27 | $54.00 | 125,300 | — | — |
| 2015-03-13 | $44.80 | $53.44 | 81,000 | — | — |
| 2015-03-12 | $44.74 | $53.37 | 190,400 | — | — |
| 2015-03-11 | $44.10 | $52.60 | 154,900 | — | — |
| 2015-03-10 | $44.22 | $52.75 | 104,600 | — | — |
| 2015-03-09 | $45.27 | $54.00 | 148,000 | — | — |
| 2015-03-06 | $45.07 | $53.76 | 174,800 | — | — |
| 2015-03-05 | $45.16 | $53.87 | 167,200 | — | — |
| 2015-03-04 | $45.18 | $53.89 | 238,800 | — | — |
| 2015-03-03 | $45.43 | $54.19 | 218,300 | — | — |
| 2015-03-02 | $45.72 | $54.54 | 168,800 | — | — |
| 2015-02-27 | $45.40 | $54.15 | 148,000 | — | — |
| 2015-02-26 | $46.26 | $55.18 | 204,800 | — | — |
| 2015-02-25 | $45.85 | $54.69 | 183,300 | — | — |
| 2015-02-24 | $46.01 | $54.74 | 217,000 | — | — |
| 2015-02-23 | $46.29 | $55.07 | 344,500 | — | — |
| 2015-02-20 | $46.27 | $55.05 | 150,100 | — | — |
| 2015-02-19 | $45.75 | $54.43 | 123,900 | — | — |
| 2015-02-18 | $45.30 | $53.89 | 138,800 | — | — |
| 2015-02-17 | $44.94 | $53.47 | 225,200 | — | — |
| 2015-02-13 | $44.45 | $52.88 | 263,200 | — | — |
| 2015-02-12 | $43.95 | $52.29 | 345,200 | — | — |
| 2015-02-11 | $42.41 | $50.46 | 559,800 | — | — |
| 2015-02-10 | $44.16 | $52.54 | 209,100 | — | — |
| 2015-02-09 | $44.12 | $52.49 | 146,000 | — | — |
| 2015-02-06 | $45.28 | $53.87 | 208,900 | — | — |
| 2015-02-05 | $45.35 | $53.95 | 144,500 | — | — |
| 2015-02-04 | $45.00 | $53.54 | 160,700 | — | — |
| 2015-02-03 | $45.00 | $53.54 | 255,500 | — | — |
| 2015-02-02 | $44.66 | $53.13 | 136,600 | — | — |
| 2015-01-30 | $43.71 | $52.00 | 172,500 | — | — |
| 2015-01-29 | $45.00 | $53.54 | 174,300 | — | — |
| 2015-01-28 | $44.67 | $53.14 | 137,000 | — | — |
| 2015-01-27 | $45.39 | $54.00 | 116,200 | — | — |
| 2015-01-26 | $45.88 | $54.58 | 144,500 | — | — |
| 2015-01-23 | $45.99 | $54.72 | 109,300 | — | — |
| 2015-01-22 | $45.87 | $54.57 | 194,400 | — | — |
| 2015-01-21 | $44.12 | $52.49 | 124,100 | — | — |
| 2015-01-20 | $44.07 | $52.43 | 130,300 | — | — |
| 2015-01-16 | $44.49 | $52.93 | 101,000 | — | — |
| 2015-01-15 | $43.10 | $51.28 | 146,600 | — | — |
| 2015-01-14 | $43.74 | $52.04 | 93,100 | — | — |
| 2015-01-13 | $44.13 | $52.50 | 144,900 | — | — |
| 2015-01-12 | $43.42 | $51.66 | 90,900 | — | — |
| 2015-01-09 | $43.16 | $51.35 | 116,000 | — | — |
| 2015-01-08 | $43.23 | $51.43 | 326,600 | — | — |
| 2015-01-07 | $42.53 | $50.60 | 314,300 | — | — |
| 2015-01-06 | $42.00 | $49.97 | 217,500 | — | — |
| 2015-01-05 | $42.19 | $50.19 | 186,100 | — | — |
| 2015-01-02 | $42.07 | $50.05 | 130,900 | — | — |