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
- 1996-11-26 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 | $55.88 | $78.67 | 1,294,200 | — | — |
| 2015-12-30 | $56.45 | $79.47 | 1,128,200 | — | — |
| 2015-12-29 | $56.69 | $79.81 | 1,568,800 | — | — |
| 2015-12-28 | $56.40 | $79.40 | 503,100 | — | — |
| 2015-12-24 | $56.87 | $80.07 | 376,600 | — | — |
| 2015-12-23 | $56.79 | $79.95 | 1,013,300 | — | — |
| 2015-12-22 | $56.66 | $79.77 | 1,203,100 | — | — |
| 2015-12-21 | $56.46 | $79.49 | 1,701,800 | — | — |
| 2015-12-18 | $55.85 | $78.63 | 2,544,800 | — | — |
| 2015-12-17 | $55.61 | $78.29 | 2,461,700 | — | — |
| 2015-12-16 | $55.67 | $78.38 | 1,284,200 | — | — |
| 2015-12-15 | $54.50 | $76.73 | 1,388,900 | — | — |
| 2015-12-14 | $53.94 | $75.94 | 1,976,400 | — | — |
| 2015-12-11 | $52.73 | $74.24 | 1,422,500 | — | — |
| 2015-12-10 | $53.89 | $75.87 | 949,500 | — | — |
| 2015-12-09 | $54.39 | $76.57 | 1,308,200 | — | — |
| 2015-12-08 | $53.68 | $75.57 | 1,330,400 | — | — |
| 2015-12-07 | $54.98 | $77.08 | 1,887,700 | — | — |
| 2015-12-04 | $56.94 | $79.83 | 1,518,800 | — | — |
| 2015-12-03 | $57.47 | $80.57 | 1,156,900 | — | — |
| 2015-12-02 | $58.72 | $82.32 | 1,140,300 | — | — |
| 2015-12-01 | $59.97 | $84.08 | 858,300 | — | — |
| 2015-11-30 | $59.75 | $83.77 | 1,116,400 | — | — |
| 2015-11-27 | $59.72 | $83.73 | 470,300 | — | — |
| 2015-11-25 | $59.03 | $82.76 | 809,700 | — | — |
| 2015-11-24 | $58.67 | $82.25 | 1,362,100 | — | — |
| 2015-11-23 | $59.19 | $82.98 | 811,700 | — | — |
| 2015-11-20 | $60.20 | $84.40 | 1,053,300 | — | — |
| 2015-11-19 | $60.07 | $84.22 | 958,600 | — | — |
| 2015-11-18 | $59.10 | $82.86 | 1,199,800 | — | — |
| 2015-11-17 | $57.82 | $81.06 | 700,700 | — | — |
| 2015-11-16 | $57.62 | $80.78 | 819,600 | — | — |
| 2015-11-13 | $57.37 | $80.43 | 1,038,400 | — | — |
| 2015-11-12 | $57.72 | $80.92 | 1,019,900 | — | — |
| 2015-11-11 | $58.81 | $82.45 | 813,400 | — | — |
| 2015-11-10 | $58.75 | $82.37 | 1,450,500 | — | — |
| 2015-11-09 | $59.72 | $83.73 | 3,057,500 | — | — |
| 2015-11-06 | $59.12 | $82.88 | 911,200 | — | — |
| 2015-11-05 | $59.83 | $83.88 | 957,300 | — | — |
| 2015-11-04 | $60.42 | $84.71 | 1,210,400 | — | — |
| 2015-11-03 | $60.88 | $85.35 | 1,322,800 | — | — |
| 2015-11-02 | $60.92 | $85.41 | 1,629,700 | — | — |
| 2015-10-30 | $61.09 | $85.65 | 1,548,800 | — | — |
| 2015-10-29 | $62.10 | $87.06 | 977,000 | — | — |
| 2015-10-28 | $62.01 | $86.94 | 1,845,500 | — | — |
| 2015-10-27 | $59.81 | $83.85 | 1,116,600 | — | — |
| 2015-10-26 | $62.12 | $87.09 | 981,400 | — | — |
| 2015-10-23 | $61.78 | $86.61 | 914,200 | — | — |
| 2015-10-22 | $61.61 | $86.37 | 1,101,900 | — | — |
| 2015-10-21 | $60.04 | $84.17 | 687,500 | — | — |
| 2015-10-20 | $60.49 | $84.80 | 1,278,000 | — | — |
| 2015-10-19 | $59.22 | $83.02 | 866,100 | — | — |
| 2015-10-16 | $59.57 | $83.51 | 1,230,600 | — | — |
| 2015-10-15 | $60.48 | $84.79 | 1,208,200 | — | — |
| 2015-10-14 | $59.94 | $84.03 | 1,118,900 | — | — |
| 2015-10-13 | $59.92 | $84.01 | 1,336,100 | — | — |
| 2015-10-12 | $61.44 | $86.14 | 689,900 | — | — |
| 2015-10-09 | $62.14 | $87.12 | 1,457,400 | — | — |
| 2015-10-08 | $61.43 | $86.12 | 915,800 | — | — |
| 2015-10-07 | $59.97 | $84.08 | 1,093,100 | — | — |
| 2015-10-06 | $58.76 | $82.38 | 934,700 | — | — |
| 2015-10-05 | $59.07 | $82.81 | 994,500 | — | — |
| 2015-10-02 | $58.13 | $81.50 | 1,099,100 | — | — |
| 2015-10-01 | $56.96 | $79.86 | 1,234,600 | — | — |
| 2015-09-30 | $56.76 | $79.58 | 1,771,300 | — | — |
| 2015-09-29 | $55.38 | $77.64 | 1,224,200 | — | — |
| 2015-09-28 | $55.03 | $77.15 | 1,561,100 | — | — |
| 2015-09-25 | $55.87 | $78.33 | 1,175,400 | — | — |
| 2015-09-24 | $55.01 | $77.12 | 1,323,200 | — | — |
| 2015-09-23 | $55.00 | $77.11 | 1,310,200 | — | — |
| 2015-09-22 | $56.34 | $78.99 | 1,661,500 | — | — |
| 2015-09-21 | $57.91 | $81.19 | 2,000,500 | — | — |
| 2015-09-18 | $56.52 | $79.24 | 1,381,500 | — | — |
| 2015-09-17 | $58.00 | $81.31 | 1,512,900 | — | — |
| 2015-09-16 | $57.80 | $81.03 | 1,561,000 | — | — |
| 2015-09-15 | $56.18 | $78.76 | 1,149,700 | — | — |
| 2015-09-14 | $55.19 | $77.37 | 998,600 | — | — |
| 2015-09-11 | $55.28 | $77.50 | 885,700 | — | — |
| 2015-09-10 | $55.64 | $78.01 | 1,275,900 | — | — |
| 2015-09-09 | $55.17 | $77.35 | 1,248,000 | — | — |
| 2015-09-08 | $55.02 | $77.14 | 1,089,300 | — | — |
| 2015-09-04 | $53.42 | $74.89 | 1,019,500 | — | — |
| 2015-09-03 | $54.57 | $76.17 | 1,335,600 | — | — |
| 2015-09-02 | $53.86 | $75.18 | 1,417,400 | — | — |
| 2015-09-01 | $54.25 | $75.73 | 2,493,600 | — | — |
| 2015-08-31 | $55.48 | $77.44 | 1,387,700 | — | — |
| 2015-08-28 | $55.65 | $77.68 | 1,794,200 | — | — |
| 2015-08-27 | $55.53 | $77.51 | 2,250,900 | — | — |
| 2015-08-26 | $53.78 | $75.07 | 3,481,300 | — | — |
| 2015-08-25 | $53.14 | $74.18 | 2,458,600 | — | — |
| 2015-08-24 | $54.76 | $76.44 | 2,450,400 | — | — |
| 2015-08-21 | $56.26 | $78.53 | 2,403,300 | — | — |
| 2015-08-20 | $58.06 | $81.04 | 1,712,200 | — | — |
| 2015-08-19 | $59.57 | $83.15 | 1,092,100 | — | — |
| 2015-08-18 | $60.93 | $85.05 | 1,247,200 | — | — |
| 2015-08-17 | $61.21 | $85.44 | 1,110,200 | — | — |
| 2015-08-14 | $61.84 | $86.32 | 836,100 | — | — |
| 2015-08-13 | $61.84 | $86.32 | 1,196,600 | — | — |
| 2015-08-12 | $61.88 | $86.38 | 1,008,800 | — | — |
| 2015-08-11 | $61.69 | $86.11 | 1,901,600 | — | — |
| 2015-08-10 | $63.14 | $88.14 | 1,229,300 | — | — |
| 2015-08-07 | $62.14 | $86.74 | 1,303,500 | — | — |
| 2015-08-06 | $62.49 | $87.23 | 1,145,900 | — | — |
| 2015-08-05 | $62.86 | $87.74 | 1,094,000 | — | — |
| 2015-08-04 | $62.72 | $87.55 | 1,286,800 | — | — |
| 2015-08-03 | $62.04 | $86.60 | 954,900 | — | — |
| 2015-07-31 | $62.43 | $87.14 | 791,700 | — | — |
| 2015-07-30 | $62.70 | $87.52 | 927,300 | — | — |
| 2015-07-29 | $62.54 | $87.30 | 1,307,400 | — | — |
| 2015-07-28 | $61.62 | $86.01 | 1,457,500 | — | — |
| 2015-07-27 | $60.24 | $84.09 | 1,289,600 | — | — |
| 2015-07-24 | $60.35 | $84.24 | 1,722,100 | — | — |
| 2015-07-23 | $60.22 | $84.06 | 1,778,400 | — | — |
| 2015-07-22 | $61.00 | $85.15 | 1,756,500 | — | — |
| 2015-07-21 | $61.41 | $85.72 | 3,797,500 | — | — |
| 2015-07-20 | $59.99 | $83.74 | 1,857,400 | — | — |
| 2015-07-17 | $59.87 | $83.57 | 1,608,100 | — | — |
| 2015-07-16 | $59.17 | $82.59 | 2,475,900 | — | — |
| 2015-07-15 | $59.26 | $82.72 | 2,489,600 | — | — |
| 2015-07-14 | $58.58 | $81.77 | 1,628,600 | — | — |
| 2015-07-13 | $58.11 | $81.11 | 1,496,900 | — | — |
| 2015-07-10 | $57.45 | $80.19 | 983,200 | — | — |
| 2015-07-09 | $56.48 | $78.84 | 1,086,000 | — | — |
| 2015-07-08 | $56.87 | $79.38 | 890,000 | — | — |
| 2015-07-07 | $57.91 | $80.83 | 1,398,700 | — | — |
| 2015-07-06 | $57.65 | $80.47 | 868,000 | — | — |
| 2015-07-02 | $58.55 | $81.73 | 1,051,200 | — | — |
| 2015-07-01 | $58.08 | $81.07 | 470,000 | — | — |
| 2015-06-30 | $57.75 | $80.61 | 1,256,700 | — | — |
| 2015-06-29 | $57.76 | $80.63 | 1,569,800 | — | — |
| 2015-06-26 | $59.00 | $82.36 | 955,400 | — | — |
| 2015-06-25 | $59.19 | $82.62 | 1,358,100 | — | — |
| 2015-06-24 | $59.85 | $83.54 | 1,310,900 | — | — |
| 2015-06-23 | $61.02 | $85.18 | 991,600 | — | — |
| 2015-06-22 | $61.10 | $85.29 | 1,454,100 | — | — |
| 2015-06-19 | $60.57 | $84.55 | 2,342,600 | — | — |
| 2015-06-18 | $61.26 | $85.51 | 1,635,900 | — | — |
| 2015-06-17 | $60.44 | $84.37 | 1,795,100 | — | — |
| 2015-06-16 | $59.61 | $83.21 | 1,647,800 | — | — |
| 2015-06-15 | $59.43 | $82.96 | 2,359,900 | — | — |
| 2015-06-12 | $59.31 | $82.79 | 1,854,800 | — | — |
| 2015-06-11 | $59.48 | $83.03 | 2,579,100 | — | — |
| 2015-06-10 | $59.12 | $82.52 | 1,781,500 | — | — |
| 2015-06-09 | $58.79 | $82.06 | 2,344,200 | — | — |
| 2015-06-08 | $57.98 | $80.93 | 2,138,800 | — | — |
| 2015-06-05 | $59.11 | $82.51 | 1,543,700 | — | — |
| 2015-06-04 | $59.09 | $82.13 | 3,384,600 | — | — |
| 2015-06-03 | $59.16 | $82.23 | 1,426,400 | — | — |
| 2015-06-02 | $59.27 | $82.38 | 1,802,000 | — | — |
| 2015-06-01 | $58.98 | $81.98 | 2,826,500 | — | — |
| 2015-05-29 | $59.36 | $82.51 | 2,331,200 | — | — |
| 2015-05-28 | $59.44 | $82.62 | 1,484,800 | — | — |
| 2015-05-27 | $60.42 | $83.98 | 1,254,400 | — | — |
| 2015-05-26 | $59.72 | $83.01 | 1,202,400 | — | — |
| 2015-05-22 | $60.46 | $84.04 | 1,492,700 | — | — |
| 2015-05-21 | $61.01 | $84.80 | 1,973,100 | — | — |
| 2015-05-20 | $60.49 | $84.08 | 2,532,700 | — | — |
| 2015-05-19 | $60.98 | $84.76 | 1,659,600 | — | — |
| 2015-05-18 | $61.63 | $85.66 | 922,500 | — | — |
| 2015-05-15 | $62.37 | $86.69 | 1,840,600 | — | — |
| 2015-05-14 | $61.35 | $85.27 | 1,901,900 | — | — |
| 2015-05-13 | $61.90 | $86.04 | 2,380,600 | — | — |
| 2015-05-12 | $63.72 | $88.57 | 1,091,700 | — | — |
| 2015-05-11 | $64.71 | $89.94 | 948,100 | — | — |
| 2015-05-08 | $65.23 | $90.67 | 1,194,500 | — | — |
| 2015-05-07 | $64.66 | $89.88 | 1,176,700 | — | — |
| 2015-05-06 | $64.65 | $89.86 | 1,214,900 | — | — |
| 2015-05-05 | $65.12 | $90.51 | 1,482,300 | — | — |
| 2015-05-04 | $66.01 | $91.75 | 975,200 | — | — |
| 2015-05-01 | $65.86 | $91.54 | 1,164,300 | — | — |
| 2015-04-30 | $64.52 | $89.68 | 1,694,700 | — | — |
| 2015-04-29 | $65.75 | $91.39 | 1,262,900 | — | — |
| 2015-04-28 | $65.37 | $90.86 | 1,895,000 | — | — |
| 2015-04-27 | $65.47 | $91.00 | 1,550,200 | — | — |
| 2015-04-24 | $66.18 | $91.99 | 909,600 | — | — |
| 2015-04-23 | $66.46 | $92.38 | 837,400 | — | — |
| 2015-04-22 | $66.13 | $91.92 | 1,458,400 | — | — |
| 2015-04-21 | $65.80 | $91.46 | 3,945,300 | — | — |
| 2015-04-20 | $68.10 | $94.66 | 2,407,500 | — | — |
| 2015-04-17 | $66.41 | $92.31 | 1,387,500 | — | — |
| 2015-04-16 | $66.45 | $92.36 | 996,000 | — | — |
| 2015-04-15 | $66.20 | $92.02 | 2,257,900 | — | — |
| 2015-04-14 | $65.87 | $91.56 | 2,840,300 | — | — |
| 2015-04-13 | $65.93 | $91.64 | 1,574,800 | — | — |
| 2015-04-10 | $67.08 | $93.24 | 1,047,300 | — | — |
| 2015-04-09 | $66.83 | $92.89 | 854,300 | — | — |
| 2015-04-08 | $66.27 | $92.11 | 715,100 | — | — |
| 2015-04-07 | $66.24 | $92.07 | 1,282,400 | — | — |
| 2015-04-06 | $66.15 | $91.95 | 1,719,700 | — | — |
| 2015-04-02 | $66.60 | $92.57 | 919,000 | — | — |
| 2015-04-01 | $66.40 | $92.29 | 968,100 | — | — |
| 2015-03-31 | $66.87 | $92.95 | 1,463,900 | — | — |
| 2015-03-30 | $66.23 | $92.06 | 1,004,900 | — | — |
| 2015-03-27 | $66.15 | $91.95 | 1,096,500 | — | — |
| 2015-03-26 | $67.08 | $93.24 | 1,432,400 | — | — |
| 2015-03-25 | $67.37 | $93.64 | 1,007,200 | — | — |
| 2015-03-24 | $68.43 | $95.12 | 1,490,700 | — | — |
| 2015-03-23 | $67.24 | $93.46 | 1,379,200 | — | — |
| 2015-03-20 | $68.37 | $95.03 | 1,381,900 | — | — |
| 2015-03-19 | $67.86 | $94.32 | 1,395,500 | — | — |
| 2015-03-18 | $69.60 | $96.74 | 860,200 | — | — |
| 2015-03-17 | $68.71 | $95.50 | 938,800 | — | — |
| 2015-03-16 | $68.87 | $95.73 | 1,084,900 | — | — |
| 2015-03-13 | $67.58 | $93.93 | 1,187,100 | — | — |
| 2015-03-12 | $67.68 | $94.07 | 846,200 | — | — |
| 2015-03-11 | $67.12 | $93.29 | 940,500 | — | — |
| 2015-03-10 | $65.86 | $91.54 | 1,012,500 | — | — |
| 2015-03-09 | $67.28 | $93.52 | 793,500 | — | — |
| 2015-03-06 | $67.89 | $94.36 | 871,000 | — | — |
| 2015-03-05 | $69.11 | $95.71 | 999,700 | — | — |
| 2015-03-04 | $68.96 | $95.51 | 783,200 | — | — |
| 2015-03-03 | $68.40 | $94.73 | 891,300 | — | — |
| 2015-03-02 | $69.59 | $96.38 | 864,700 | — | — |
| 2015-02-27 | $69.14 | $95.75 | 1,130,000 | — | — |
| 2015-02-26 | $69.13 | $95.74 | 1,066,100 | — | — |
| 2015-02-25 | $69.69 | $96.52 | 1,028,100 | — | — |
| 2015-02-24 | $69.20 | $95.84 | 1,347,900 | — | — |
| 2015-02-23 | $68.92 | $95.45 | 1,451,600 | — | — |
| 2015-02-20 | $69.89 | $96.79 | 881,900 | — | — |
| 2015-02-19 | $70.13 | $97.13 | 744,400 | — | — |
| 2015-02-18 | $70.87 | $98.15 | 1,250,800 | — | — |
| 2015-02-17 | $70.53 | $97.68 | 1,251,400 | — | — |
| 2015-02-13 | $70.04 | $97.00 | 731,200 | — | — |
| 2015-02-12 | $70.43 | $97.54 | 780,500 | — | — |
| 2015-02-11 | $69.34 | $96.03 | 1,079,300 | — | — |
| 2015-02-10 | $69.51 | $96.27 | 1,121,000 | — | — |
| 2015-02-09 | $69.42 | $96.14 | 785,100 | — | — |
| 2015-02-06 | $69.54 | $96.31 | 884,000 | — | — |
| 2015-02-05 | $70.09 | $97.07 | 963,900 | — | — |
| 2015-02-04 | $68.89 | $95.41 | 1,094,500 | — | — |
| 2015-02-03 | $69.26 | $95.92 | 1,286,600 | — | — |
| 2015-02-02 | $67.52 | $93.51 | 1,344,100 | — | — |
| 2015-01-30 | $65.98 | $91.38 | 1,261,200 | — | — |
| 2015-01-29 | $67.00 | $92.79 | 1,374,200 | — | — |
| 2015-01-28 | $67.11 | $92.94 | 1,516,700 | — | — |
| 2015-01-27 | $68.50 | $94.87 | 1,908,700 | — | — |
| 2015-01-26 | $68.54 | $94.92 | 1,558,700 | — | — |
| 2015-01-23 | $68.05 | $94.25 | 2,422,900 | — | — |
| 2015-01-22 | $69.52 | $96.28 | 2,285,000 | — | — |
| 2015-01-21 | $67.38 | $93.32 | 2,197,700 | — | — |
| 2015-01-20 | $66.75 | $92.44 | 2,400,400 | — | — |
| 2015-01-16 | $66.65 | $92.31 | 1,909,100 | — | — |
| 2015-01-15 | $65.70 | $90.99 | 1,665,900 | — | — |
| 2015-01-14 | $65.51 | $90.73 | 1,237,000 | — | — |
| 2015-01-13 | $65.54 | $90.77 | 1,403,600 | — | — |
| 2015-01-12 | $65.87 | $91.23 | 1,512,500 | — | — |
| 2015-01-09 | $66.87 | $92.61 | 1,033,700 | — | — |
| 2015-01-08 | $67.40 | $93.34 | 1,365,000 | — | — |
| 2015-01-07 | $65.51 | $90.73 | 1,060,900 | — | — |
| 2015-01-06 | $65.11 | $90.17 | 1,347,000 | — | — |
| 2015-01-05 | $65.96 | $91.35 | 1,181,700 | — | — |
| 2015-01-02 | $68.20 | $94.45 | 741,700 | — | — |