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
- 2006-03-27 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 | $58.12 | $72.28 | 62,800 | — | — |
| 2015-12-30 | $57.75 | $71.82 | 85,800 | — | — |
| 2015-12-29 | $57.06 | $70.97 | 55,000 | — | — |
| 2015-12-28 | $56.61 | $70.41 | 41,700 | — | — |
| 2015-12-24 | $55.78 | $69.37 | 30,600 | — | — |
| 2015-12-23 | $56.25 | $69.96 | 98,900 | — | — |
| 2015-12-22 | $54.51 | $67.79 | 86,300 | — | — |
| 2015-12-21 | $54.40 | $67.66 | 111,400 | — | — |
| 2015-12-18 | $53.25 | $66.23 | 100,100 | — | — |
| 2015-12-17 | $57.18 | $71.12 | 143,500 | — | — |
| 2015-12-16 | $55.67 | $69.24 | 161,300 | — | — |
| 2015-12-15 | $54.63 | $67.94 | 252,000 | — | — |
| 2015-12-14 | $52.25 | $64.98 | 135,800 | — | — |
| 2015-12-11 | $54.64 | $67.96 | 67,400 | — | — |
| 2015-12-10 | $56.42 | $70.17 | 80,500 | — | — |
| 2015-12-09 | $57.61 | $71.65 | 139,100 | — | — |
| 2015-12-08 | $56.40 | $70.15 | 119,200 | — | — |
| 2015-12-07 | $55.71 | $69.29 | 173,600 | — | — |
| 2015-12-04 | $56.29 | $70.01 | 71,200 | — | — |
| 2015-12-03 | $55.68 | $69.25 | 106,000 | — | — |
| 2015-12-02 | $57.08 | $70.99 | 186,100 | — | — |
| 2015-12-01 | $57.21 | $71.15 | 168,700 | — | — |
| 2015-11-30 | $57.89 | $72.00 | 250,000 | — | — |
| 2015-11-27 | $57.03 | $70.93 | 122,200 | — | — |
| 2015-11-25 | $57.49 | $71.50 | 293,300 | — | — |
| 2015-11-24 | $61.22 | $76.14 | 150,900 | — | — |
| 2015-11-23 | $62.36 | $77.56 | 436,800 | — | — |
| 2015-11-20 | $68.02 | $84.60 | 451,700 | — | — |
| 2015-11-19 | $64.15 | $79.78 | 210,500 | — | — |
| 2015-11-18 | $64.28 | $79.95 | 255,100 | — | — |
| 2015-11-17 | $65.66 | $81.66 | 247,600 | — | — |
| 2015-11-16 | $65.00 | $80.84 | 335,200 | — | — |
| 2015-11-13 | $62.17 | $77.32 | 128,000 | — | — |
| 2015-11-12 | $61.63 | $76.65 | 184,200 | — | — |
| 2015-11-11 | $61.77 | $76.82 | 354,600 | — | — |
| 2015-11-10 | $60.69 | $75.48 | 112,300 | — | — |
| 2015-11-09 | $59.96 | $74.57 | 126,100 | — | — |
| 2015-11-06 | $59.99 | $74.61 | 92,900 | — | — |
| 2015-11-05 | $59.61 | $74.14 | 158,600 | — | — |
| 2015-11-04 | $60.16 | $74.82 | 187,000 | — | — |
| 2015-11-03 | $60.44 | $75.17 | 227,000 | — | — |
| 2015-11-02 | $60.88 | $75.72 | 169,400 | — | — |
| 2015-10-30 | $61.73 | $76.77 | 500,600 | — | — |
| 2015-10-29 | $63.46 | $78.93 | 310,200 | — | — |
| 2015-10-28 | $62.85 | $78.17 | 598,000 | — | — |
| 2015-10-27 | $55.38 | $68.88 | 153,600 | — | — |
| 2015-10-26 | $54.99 | $68.39 | 609,700 | — | — |
| 2015-10-23 | $45.68 | $56.81 | 285,200 | — | — |
| 2015-10-22 | $43.62 | $54.25 | 98,700 | — | — |
| 2015-10-21 | $43.75 | $54.41 | 164,700 | — | — |
| 2015-10-20 | $44.96 | $55.92 | 141,400 | — | — |
| 2015-10-19 | $44.22 | $55.00 | 110,700 | — | — |
| 2015-10-16 | $45.73 | $56.87 | 140,600 | — | — |
| 2015-10-15 | $44.94 | $55.89 | 79,900 | — | — |
| 2015-10-14 | $44.53 | $55.38 | 92,700 | — | — |
| 2015-10-13 | $44.80 | $55.72 | 180,400 | — | — |
| 2015-10-12 | $46.30 | $57.58 | 225,700 | — | — |
| 2015-10-09 | $43.35 | $53.91 | 248,800 | — | — |
| 2015-10-08 | $43.80 | $54.47 | 185,700 | — | — |
| 2015-10-07 | $39.89 | $49.61 | 129,600 | — | — |
| 2015-10-06 | $38.17 | $47.47 | 140,300 | — | — |
| 2015-10-05 | $38.63 | $48.04 | 90,200 | — | — |
| 2015-10-02 | $37.69 | $46.88 | 153,700 | — | — |
| 2015-10-01 | $37.15 | $46.20 | 119,100 | — | — |
| 2015-09-30 | $38.40 | $47.76 | 70,000 | — | — |
| 2015-09-29 | $37.92 | $47.16 | 152,400 | — | — |
| 2015-09-28 | $37.77 | $46.97 | 220,700 | — | — |
| 2015-09-25 | $39.85 | $49.56 | 191,700 | — | — |
| 2015-09-24 | $38.60 | $48.01 | 111,100 | — | — |
| 2015-09-23 | $38.42 | $47.78 | 260,100 | — | — |
| 2015-09-22 | $39.74 | $49.43 | 151,100 | — | — |
| 2015-09-21 | $41.10 | $51.12 | 131,800 | — | — |
| 2015-09-18 | $43.37 | $53.94 | 102,900 | — | — |
| 2015-09-17 | $43.65 | $54.29 | 187,300 | — | — |
| 2015-09-16 | $45.56 | $56.66 | 102,600 | — | — |
| 2015-09-15 | $46.23 | $57.50 | 65,800 | — | — |
| 2015-09-14 | $46.26 | $57.53 | 88,400 | — | — |
| 2015-09-11 | $47.57 | $59.16 | 69,100 | — | — |
| 2015-09-10 | $47.82 | $59.47 | 66,800 | — | — |
| 2015-09-09 | $46.84 | $58.26 | 134,100 | — | — |
| 2015-09-08 | $46.88 | $58.31 | 125,700 | — | — |
| 2015-09-04 | $45.31 | $56.35 | 170,600 | — | — |
| 2015-09-03 | $44.84 | $55.77 | 130,300 | — | — |
| 2015-09-02 | $43.79 | $54.46 | 53,500 | — | — |
| 2015-09-01 | $43.85 | $54.54 | 113,700 | — | — |
| 2015-08-31 | $44.76 | $55.67 | 72,000 | — | — |
| 2015-08-28 | $45.18 | $56.19 | 39,400 | — | — |
| 2015-08-27 | $45.15 | $56.15 | 106,900 | — | — |
| 2015-08-26 | $43.27 | $53.82 | 74,100 | — | — |
| 2015-08-25 | $40.47 | $50.33 | 114,400 | — | — |
| 2015-08-24 | $40.39 | $50.23 | 168,900 | — | — |
| 2015-08-21 | $43.55 | $54.16 | 165,400 | — | — |
| 2015-08-20 | $44.59 | $55.46 | 80,900 | — | — |
| 2015-08-19 | $45.67 | $56.80 | 146,000 | — | — |
| 2015-08-18 | $47.79 | $59.44 | 69,500 | — | — |
| 2015-08-17 | $48.64 | $60.49 | 99,400 | — | — |
| 2015-08-14 | $48.27 | $60.03 | 190,800 | — | — |
| 2015-08-13 | $51.52 | $64.08 | 171,100 | — | — |
| 2015-08-12 | $48.43 | $60.23 | 93,500 | — | — |
| 2015-08-11 | $48.22 | $59.97 | 272,400 | — | — |
| 2015-08-10 | $49.81 | $61.95 | 264,300 | — | — |
| 2015-08-07 | $46.90 | $58.33 | 336,600 | — | — |
| 2015-08-06 | $44.89 | $55.83 | 282,700 | — | — |
| 2015-08-05 | $42.52 | $52.88 | 119,200 | — | — |
| 2015-08-04 | $41.33 | $51.40 | 146,700 | — | — |
| 2015-08-03 | $43.22 | $53.75 | 79,000 | — | — |
| 2015-07-31 | $42.71 | $53.12 | 70,400 | — | — |
| 2015-07-30 | $42.99 | $53.47 | 81,600 | — | — |
| 2015-07-29 | $42.48 | $52.83 | 144,200 | — | — |
| 2015-07-28 | $42.14 | $52.41 | 123,600 | — | — |
| 2015-07-27 | $41.77 | $51.95 | 112,900 | — | — |
| 2015-07-24 | $42.49 | $52.85 | 156,500 | — | — |
| 2015-07-23 | $44.27 | $55.06 | 166,000 | — | — |
| 2015-07-22 | $45.80 | $56.96 | 115,800 | — | — |
| 2015-07-21 | $46.76 | $58.16 | 90,200 | — | — |
| 2015-07-20 | $47.37 | $58.91 | 126,200 | — | — |
| 2015-07-17 | $50.12 | $62.33 | 118,100 | — | — |
| 2015-07-16 | $50.11 | $62.32 | 180,700 | — | — |
| 2015-07-15 | $50.16 | $62.38 | 152,400 | — | — |
| 2015-07-14 | $49.36 | $61.39 | 139,800 | — | — |
| 2015-07-13 | $48.02 | $59.72 | 70,600 | — | — |
| 2015-07-10 | $47.35 | $58.89 | 87,600 | — | — |
| 2015-07-09 | $46.09 | $57.32 | 91,600 | — | — |
| 2015-07-08 | $45.28 | $56.32 | 109,000 | — | — |
| 2015-07-07 | $45.20 | $56.22 | 76,100 | — | — |
| 2015-07-06 | $44.90 | $55.84 | 90,200 | — | — |
| 2015-07-02 | $45.05 | $56.03 | 81,400 | — | — |
| 2015-07-01 | $45.20 | $56.22 | 94,200 | — | — |
| 2015-06-30 | $45.60 | $56.71 | 91,800 | — | — |
| 2015-06-29 | $45.68 | $56.81 | 111,700 | — | — |
| 2015-06-26 | $47.05 | $58.52 | 93,100 | — | — |
| 2015-06-25 | $46.10 | $57.34 | 149,800 | — | — |
| 2015-06-24 | $45.87 | $57.05 | 123,200 | — | — |
| 2015-06-23 | $46.99 | $58.44 | 127,800 | — | — |
| 2015-06-22 | $47.58 | $59.18 | 285,300 | — | — |
| 2015-06-19 | $45.54 | $56.64 | 91,500 | — | — |
| 2015-06-18 | $44.26 | $55.05 | 97,700 | — | — |
| 2015-06-17 | $45.12 | $56.12 | 413,700 | — | — |
| 2015-06-16 | $47.70 | $59.32 | 102,800 | — | — |
| 2015-06-15 | $49.09 | $61.05 | 86,500 | — | — |
| 2015-06-12 | $50.60 | $62.93 | 77,100 | — | — |
| 2015-06-11 | $51.07 | $63.52 | 109,500 | — | — |
| 2015-06-10 | $51.91 | $64.56 | 62,800 | — | — |
| 2015-06-09 | $52.79 | $65.66 | 89,100 | — | — |
| 2015-06-08 | $52.02 | $64.70 | 71,100 | — | — |
| 2015-06-05 | $53.78 | $66.89 | 79,100 | — | — |
| 2015-06-04 | $54.48 | $67.76 | 472,000 | — | — |
| 2015-06-03 | $52.95 | $65.85 | 108,500 | — | — |
| 2015-06-02 | $54.10 | $67.28 | 287,700 | — | — |
| 2015-06-01 | $50.42 | $62.71 | 131,100 | — | — |
| 2015-05-29 | $49.52 | $61.59 | 168,100 | — | — |
| 2015-05-28 | $51.32 | $63.83 | 71,800 | — | — |
| 2015-05-27 | $51.96 | $64.62 | 77,500 | — | — |
| 2015-05-26 | $52.35 | $65.11 | 95,500 | — | — |
| 2015-05-22 | $53.12 | $66.07 | 104,300 | — | — |
| 2015-05-21 | $53.89 | $67.02 | 51,300 | — | — |
| 2015-05-20 | $54.11 | $67.30 | 101,800 | — | — |
| 2015-05-19 | $54.12 | $67.31 | 54,400 | — | — |
| 2015-05-18 | $54.91 | $68.29 | 107,100 | — | — |
| 2015-05-15 | $54.23 | $67.45 | 52,000 | — | — |
| 2015-05-14 | $54.54 | $67.83 | 35,400 | — | — |
| 2015-05-13 | $54.56 | $67.86 | 48,500 | — | — |
| 2015-05-12 | $54.53 | $67.82 | 45,800 | — | — |
| 2015-05-11 | $54.62 | $67.93 | 68,300 | — | — |
| 2015-05-08 | $53.72 | $66.81 | 72,100 | — | — |
| 2015-05-07 | $53.02 | $65.94 | 130,600 | — | — |
| 2015-05-06 | $53.41 | $66.43 | 159,900 | — | — |
| 2015-05-05 | $54.03 | $67.20 | 123,100 | — | — |
| 2015-05-04 | $55.52 | $69.05 | 123,400 | — | — |
| 2015-05-01 | $54.43 | $67.70 | 63,600 | — | — |
| 2015-04-30 | $55.25 | $68.71 | 105,500 | — | — |
| 2015-04-29 | $56.78 | $70.62 | 120,800 | — | — |
| 2015-04-28 | $57.88 | $71.99 | 31,600 | — | — |
| 2015-04-27 | $57.10 | $71.02 | 59,600 | — | — |
| 2015-04-24 | $57.70 | $71.76 | 108,400 | — | — |
| 2015-04-23 | $57.53 | $71.55 | 170,000 | — | — |
| 2015-04-22 | $55.65 | $69.21 | 113,700 | — | — |
| 2015-04-21 | $53.69 | $66.77 | 128,300 | — | — |
| 2015-04-20 | $53.90 | $67.04 | 73,200 | — | — |
| 2015-04-17 | $54.24 | $67.46 | 132,900 | — | — |
| 2015-04-16 | $54.90 | $68.28 | 69,900 | — | — |
| 2015-04-15 | $55.61 | $69.16 | 197,600 | — | — |
| 2015-04-14 | $55.30 | $68.78 | 172,500 | — | — |
| 2015-04-13 | $56.65 | $70.46 | 159,800 | — | — |
| 2015-04-10 | $57.10 | $71.02 | 363,200 | — | — |
| 2015-04-09 | $57.51 | $71.53 | 193,100 | — | — |
| 2015-04-08 | $58.42 | $72.66 | 164,000 | — | — |
| 2015-04-07 | $59.21 | $73.64 | 67,700 | — | — |
| 2015-04-06 | $59.05 | $73.44 | 67,500 | — | — |
| 2015-04-02 | $58.14 | $72.31 | 84,900 | — | — |
| 2015-04-01 | $58.56 | $72.83 | 117,800 | — | — |
| 2015-03-31 | $57.20 | $71.14 | 202,200 | — | — |
| 2015-03-30 | $60.79 | $75.61 | 126,200 | — | — |
| 2015-03-27 | $59.00 | $73.38 | 230,800 | — | — |
| 2015-03-26 | $58.58 | $72.86 | 242,500 | — | — |
| 2015-03-25 | $60.46 | $75.19 | 193,200 | — | — |
| 2015-03-24 | $61.25 | $76.18 | 178,000 | — | — |
| 2015-03-23 | $62.34 | $77.53 | 228,000 | — | — |
| 2015-03-20 | $64.73 | $80.51 | 103,700 | — | — |
| 2015-03-19 | $64.95 | $80.78 | 405,300 | — | — |
| 2015-03-18 | $65.58 | $81.56 | 387,500 | — | — |
| 2015-03-17 | $66.25 | $82.40 | 451,600 | — | — |
| 2015-03-16 | $61.59 | $76.60 | 270,700 | — | — |
| 2015-03-13 | $57.19 | $71.13 | 213,000 | — | — |
| 2015-03-12 | $57.37 | $71.35 | 300,300 | — | — |
| 2015-03-11 | $56.43 | $70.18 | 161,600 | — | — |
| 2015-03-10 | $56.28 | $70.00 | 116,700 | — | — |
| 2015-03-09 | $56.34 | $70.07 | 244,900 | — | — |
| 2015-03-06 | $56.08 | $69.75 | 177,900 | — | — |
| 2015-03-05 | $55.10 | $68.53 | 152,500 | — | — |
| 2015-03-04 | $51.81 | $64.44 | 179,100 | — | — |
| 2015-03-03 | $50.87 | $63.27 | 181,800 | — | — |
| 2015-03-02 | $51.16 | $63.63 | 147,000 | — | — |
| 2015-02-27 | $50.60 | $62.93 | 150,400 | — | — |
| 2015-02-26 | $51.31 | $63.81 | 204,900 | — | — |
| 2015-02-25 | $54.13 | $67.32 | 181,700 | — | — |
| 2015-02-24 | $55.80 | $69.40 | 230,100 | — | — |
| 2015-02-23 | $55.71 | $69.29 | 222,100 | — | — |
| 2015-02-20 | $53.42 | $66.44 | 128,200 | — | — |
| 2015-02-19 | $52.17 | $64.88 | 236,500 | — | — |
| 2015-02-18 | $52.03 | $64.71 | 300,200 | — | — |
| 2015-02-17 | $51.81 | $64.44 | 303,500 | — | — |
| 2015-02-13 | $49.50 | $61.56 | 224,800 | — | — |
| 2015-02-12 | $47.98 | $59.67 | 165,300 | — | — |
| 2015-02-11 | $45.19 | $56.20 | 121,200 | — | — |
| 2015-02-10 | $44.48 | $55.32 | 112,400 | — | — |
| 2015-02-09 | $43.09 | $53.59 | 228,600 | — | — |
| 2015-02-06 | $42.81 | $53.24 | 88,600 | — | — |
| 2015-02-05 | $41.95 | $52.17 | 127,100 | — | — |
| 2015-02-04 | $42.27 | $52.57 | 161,200 | — | — |
| 2015-02-03 | $41.35 | $51.43 | 101,200 | — | — |
| 2015-02-02 | $40.16 | $49.95 | 62,000 | — | — |
| 2015-01-30 | $38.64 | $48.06 | 55,400 | — | — |
| 2015-01-29 | $38.26 | $47.58 | 63,500 | — | — |
| 2015-01-28 | $38.56 | $47.96 | 97,900 | — | — |
| 2015-01-27 | $39.59 | $49.24 | 94,500 | — | — |
| 2015-01-26 | $38.81 | $48.27 | 122,700 | — | — |
| 2015-01-23 | $40.06 | $49.82 | 129,000 | — | — |
| 2015-01-22 | $40.14 | $49.92 | 504,900 | — | — |
| 2015-01-21 | $40.76 | $50.69 | 473,800 | — | — |
| 2015-01-20 | $41.47 | $51.58 | 216,700 | — | — |
| 2015-01-16 | $43.10 | $53.60 | 122,000 | — | — |
| 2015-01-15 | $43.07 | $53.57 | 102,300 | — | — |
| 2015-01-14 | $43.23 | $53.77 | 71,200 | — | — |
| 2015-01-13 | $42.97 | $53.44 | 66,000 | — | — |
| 2015-01-12 | $41.85 | $52.05 | 56,500 | — | — |
| 2015-01-09 | $42.08 | $52.34 | 47,800 | — | — |
| 2015-01-08 | $41.68 | $51.84 | 74,400 | — | — |
| 2015-01-07 | $40.75 | $50.68 | 84,800 | — | — |
| 2015-01-06 | $39.97 | $49.71 | 80,200 | — | — |
| 2015-01-05 | $40.31 | $50.13 | 79,200 | — | — |
| 2015-01-02 | $41.80 | $51.99 | 74,600 | — | — |