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
- 2005-12-15 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 | $48.26 | $60.41 | 203,600 | — | — |
| 2015-12-30 | $48.20 | $60.34 | 252,300 | — | — |
| 2015-12-29 | $49.47 | $61.93 | 315,300 | — | — |
| 2015-12-28 | $48.98 | $61.32 | 523,800 | — | — |
| 2015-12-24 | $53.44 | $66.90 | 309,100 | — | — |
| 2015-12-23 | $52.52 | $65.75 | 748,900 | — | — |
| 2015-12-22 | $51.32 | $64.24 | 606,000 | — | — |
| 2015-12-21 | $50.95 | $63.78 | 703,500 | — | — |
| 2015-12-18 | $49.30 | $61.72 | 772,200 | — | — |
| 2015-12-17 | $48.63 | $60.88 | 400,500 | — | — |
| 2015-12-16 | $49.45 | $61.90 | 862,800 | — | — |
| 2015-12-15 | $48.00 | $60.09 | 838,000 | — | — |
| 2015-12-14 | $46.61 | $58.35 | 943,000 | — | — |
| 2015-12-11 | $47.78 | $59.81 | 592,400 | — | — |
| 2015-12-10 | $49.72 | $62.24 | 569,500 | — | — |
| 2015-12-09 | $48.58 | $60.81 | 844,700 | — | — |
| 2015-12-08 | $50.20 | $62.84 | 588,000 | — | — |
| 2015-12-07 | $49.18 | $61.57 | 550,200 | — | — |
| 2015-12-04 | $51.48 | $64.45 | 355,400 | — | — |
| 2015-12-03 | $52.93 | $66.26 | 499,900 | — | — |
| 2015-12-02 | $51.87 | $64.93 | 594,900 | — | — |
| 2015-12-01 | $52.49 | $65.71 | 605,800 | — | — |
| 2015-11-30 | $51.65 | $64.66 | 433,600 | — | — |
| 2015-11-27 | $52.62 | $65.87 | 273,600 | — | — |
| 2015-11-25 | $52.80 | $66.10 | 440,100 | — | — |
| 2015-11-24 | $54.49 | $67.16 | 684,300 | — | — |
| 2015-11-23 | $58.00 | $71.49 | 1,133,000 | — | — |
| 2015-11-20 | $54.54 | $67.22 | 421,800 | — | — |
| 2015-11-19 | $54.62 | $67.32 | 824,500 | — | — |
| 2015-11-18 | $53.14 | $65.50 | 660,500 | — | — |
| 2015-11-17 | $48.79 | $60.14 | 775,900 | — | — |
| 2015-11-16 | $50.61 | $62.38 | 1,108,600 | — | — |
| 2015-11-13 | $49.70 | $61.26 | 1,632,500 | — | — |
| 2015-11-12 | $47.00 | $57.93 | 866,300 | — | — |
| 2015-11-11 | $48.89 | $60.26 | 609,100 | — | — |
| 2015-11-10 | $50.78 | $62.59 | 521,900 | — | — |
| 2015-11-09 | $50.93 | $62.77 | 737,000 | — | — |
| 2015-11-06 | $54.74 | $67.47 | 479,100 | — | — |
| 2015-11-05 | $54.91 | $67.68 | 498,300 | — | — |
| 2015-11-04 | $55.32 | $68.18 | 565,300 | — | — |
| 2015-11-03 | $54.83 | $67.58 | 363,000 | — | — |
| 2015-11-02 | $53.32 | $65.72 | 572,800 | — | — |
| 2015-10-30 | $50.52 | $62.27 | 805,500 | — | — |
| 2015-10-29 | $50.03 | $61.66 | 517,400 | — | — |
| 2015-10-28 | $50.38 | $62.10 | 823,600 | — | — |
| 2015-10-27 | $49.99 | $61.62 | 1,013,000 | — | — |
| 2015-10-26 | $52.35 | $64.52 | 657,100 | — | — |
| 2015-10-23 | $55.32 | $68.18 | 392,700 | — | — |
| 2015-10-22 | $55.34 | $68.21 | 470,600 | — | — |
| 2015-10-21 | $54.57 | $67.26 | 820,200 | — | — |
| 2015-10-20 | $59.56 | $73.41 | 878,000 | — | — |
| 2015-10-19 | $59.29 | $73.08 | 641,200 | — | — |
| 2015-10-16 | $60.85 | $75.00 | 641,100 | — | — |
| 2015-10-15 | $61.93 | $76.33 | 1,173,400 | — | — |
| 2015-10-14 | $56.47 | $69.60 | 635,500 | — | — |
| 2015-10-13 | $54.22 | $66.83 | 888,700 | — | — |
| 2015-10-12 | $58.77 | $72.44 | 816,600 | — | — |
| 2015-10-09 | $61.00 | $75.19 | 2,531,900 | — | — |
| 2015-10-08 | $58.00 | $71.49 | 1,568,600 | — | — |
| 2015-10-07 | $54.11 | $66.69 | 2,224,000 | — | — |
| 2015-10-06 | $45.99 | $56.68 | 535,400 | — | — |
| 2015-10-05 | $46.36 | $57.14 | 711,700 | — | — |
| 2015-10-02 | $44.00 | $54.23 | 715,400 | — | — |
| 2015-10-01 | $41.70 | $51.40 | 834,700 | — | — |
| 2015-09-30 | $41.93 | $51.68 | 905,800 | — | — |
| 2015-09-29 | $41.58 | $51.25 | 677,200 | — | — |
| 2015-09-28 | $40.39 | $49.78 | 760,600 | — | — |
| 2015-09-25 | $40.52 | $49.94 | 1,043,700 | — | — |
| 2015-09-24 | $41.12 | $50.68 | 1,124,200 | — | — |
| 2015-09-23 | $43.93 | $54.15 | 865,500 | — | — |
| 2015-09-22 | $44.94 | $55.39 | 590,700 | — | — |
| 2015-09-21 | $46.33 | $57.10 | 420,800 | — | — |
| 2015-09-18 | $47.49 | $58.53 | 735,400 | — | — |
| 2015-09-17 | $47.71 | $58.80 | 1,353,500 | — | — |
| 2015-09-16 | $45.80 | $56.45 | 931,100 | — | — |
| 2015-09-15 | $45.52 | $56.11 | 763,300 | — | — |
| 2015-09-14 | $45.00 | $55.46 | 1,004,800 | — | — |
| 2015-09-11 | $45.00 | $55.46 | 1,133,300 | — | — |
| 2015-09-10 | $46.08 | $56.80 | 1,070,300 | — | — |
| 2015-09-09 | $47.00 | $57.93 | 811,300 | — | — |
| 2015-09-08 | $48.50 | $59.78 | 734,000 | — | — |
| 2015-09-04 | $48.69 | $60.01 | 836,200 | — | — |
| 2015-09-03 | $48.90 | $60.27 | 861,500 | — | — |
| 2015-09-02 | $49.90 | $61.50 | 785,600 | — | — |
| 2015-09-01 | $49.57 | $61.10 | 780,800 | — | — |
| 2015-08-31 | $51.27 | $63.19 | 821,200 | — | — |
| 2015-08-28 | $52.11 | $64.23 | 838,400 | — | — |
| 2015-08-27 | $50.39 | $62.11 | 1,094,700 | — | — |
| 2015-08-26 | $49.45 | $59.91 | 912,900 | — | — |
| 2015-08-25 | $49.44 | $59.90 | 1,024,400 | — | — |
| 2015-08-24 | $51.36 | $62.23 | 924,900 | — | — |
| 2015-08-21 | $54.08 | $65.52 | 1,510,900 | — | — |
| 2015-08-20 | $56.31 | $68.23 | 769,600 | — | — |
| 2015-08-19 | $57.28 | $69.40 | 1,257,600 | — | — |
| 2015-08-18 | $59.95 | $72.64 | 613,800 | — | — |
| 2015-08-17 | $60.93 | $73.82 | 1,014,100 | — | — |
| 2015-08-14 | $62.01 | $75.13 | 1,772,300 | — | — |
| 2015-08-13 | $63.61 | $77.07 | 3,999,600 | — | — |
| 2015-08-12 | $73.23 | $88.73 | 719,600 | — | — |
| 2015-08-11 | $73.97 | $89.62 | 516,700 | — | — |
| 2015-08-10 | $76.69 | $92.92 | 518,000 | — | — |
| 2015-08-07 | $76.09 | $92.19 | 265,300 | — | — |
| 2015-08-06 | $75.84 | $91.89 | 307,500 | — | — |
| 2015-08-05 | $75.86 | $91.91 | 375,200 | — | — |
| 2015-08-04 | $76.21 | $92.34 | 335,100 | — | — |
| 2015-08-03 | $75.91 | $91.97 | 307,900 | — | — |
| 2015-07-31 | $75.53 | $91.51 | 419,600 | — | — |
| 2015-07-30 | $73.87 | $89.50 | 460,300 | — | — |
| 2015-07-29 | $75.93 | $92.00 | 466,800 | — | — |
| 2015-07-28 | $74.72 | $90.53 | 370,000 | — | — |
| 2015-07-27 | $74.27 | $89.99 | 533,100 | — | — |
| 2015-07-24 | $75.01 | $90.88 | 579,100 | — | — |
| 2015-07-23 | $76.98 | $93.27 | 479,200 | — | — |
| 2015-07-22 | $77.37 | $93.74 | 358,100 | — | — |
| 2015-07-21 | $78.36 | $94.94 | 499,500 | — | — |
| 2015-07-20 | $79.04 | $95.77 | 464,600 | — | — |
| 2015-07-17 | $80.46 | $97.49 | 314,200 | — | — |
| 2015-07-16 | $81.01 | $98.15 | 712,200 | — | — |
| 2015-07-15 | $83.77 | $101.50 | 486,800 | — | — |
| 2015-07-14 | $84.00 | $101.78 | 566,800 | — | — |
| 2015-07-13 | $85.64 | $103.76 | 311,600 | — | — |
| 2015-07-10 | $85.32 | $103.37 | 492,100 | — | — |
| 2015-07-09 | $84.35 | $102.20 | 600,100 | — | — |
| 2015-07-08 | $82.78 | $100.30 | 487,000 | — | — |
| 2015-07-07 | $83.97 | $101.74 | 693,500 | — | — |
| 2015-07-06 | $81.02 | $98.16 | 508,700 | — | — |
| 2015-07-02 | $82.75 | $100.26 | 326,000 | — | — |
| 2015-07-01 | $81.97 | $99.32 | 315,600 | — | — |
| 2015-06-30 | $82.59 | $100.07 | 321,000 | — | — |
| 2015-06-29 | $81.48 | $98.72 | 379,600 | — | — |
| 2015-06-26 | $83.20 | $100.81 | 722,800 | — | — |
| 2015-06-25 | $84.22 | $102.04 | 349,600 | — | — |
| 2015-06-24 | $84.90 | $102.87 | 263,800 | — | — |
| 2015-06-23 | $86.67 | $105.01 | 302,700 | — | — |
| 2015-06-22 | $86.67 | $105.01 | 481,400 | — | — |
| 2015-06-19 | $84.96 | $102.94 | 311,600 | — | — |
| 2015-06-18 | $84.98 | $102.96 | 255,800 | — | — |
| 2015-06-17 | $84.99 | $102.97 | 322,600 | — | — |
| 2015-06-16 | $84.78 | $102.72 | 285,600 | — | — |
| 2015-06-15 | $85.09 | $103.10 | 529,400 | — | — |
| 2015-06-12 | $86.84 | $105.22 | 497,700 | — | — |
| 2015-06-11 | $86.99 | $105.40 | 278,800 | — | — |
| 2015-06-10 | $86.98 | $105.39 | 416,300 | — | — |
| 2015-06-09 | $87.41 | $105.91 | 567,300 | — | — |
| 2015-06-08 | $86.89 | $105.28 | 548,000 | — | — |
| 2015-06-05 | $88.66 | $107.42 | 353,600 | — | — |
| 2015-06-04 | $87.77 | $106.34 | 349,800 | — | — |
| 2015-06-03 | $88.13 | $106.78 | 512,800 | — | — |
| 2015-06-02 | $87.39 | $105.88 | 698,700 | — | — |
| 2015-06-01 | $85.14 | $103.16 | 641,900 | — | — |
| 2015-05-29 | $85.29 | $103.34 | 597,600 | — | — |
| 2015-05-28 | $86.67 | $105.01 | 350,700 | — | — |
| 2015-05-27 | $87.12 | $105.56 | 479,700 | — | — |
| 2015-05-26 | $87.61 | $105.13 | 704,500 | — | — |
| 2015-05-22 | $89.66 | $107.59 | 375,100 | — | — |
| 2015-05-21 | $89.51 | $107.41 | 346,700 | — | — |
| 2015-05-20 | $89.99 | $107.99 | 558,500 | — | — |
| 2015-05-19 | $91.01 | $109.21 | 489,900 | — | — |
| 2015-05-18 | $91.77 | $110.12 | 440,500 | — | — |
| 2015-05-15 | $92.00 | $110.40 | 250,400 | — | — |
| 2015-05-14 | $91.74 | $110.09 | 479,400 | — | — |
| 2015-05-13 | $91.53 | $109.84 | 600,700 | — | — |
| 2015-05-12 | $91.97 | $110.36 | 642,800 | — | — |
| 2015-05-11 | $93.49 | $112.19 | 641,700 | — | — |
| 2015-05-08 | $94.41 | $113.29 | 1,307,100 | — | — |
| 2015-05-07 | $92.94 | $111.53 | 4,869,600 | — | — |
| 2015-05-06 | $106.90 | $128.28 | 609,400 | — | — |
| 2015-05-05 | $109.00 | $130.80 | 525,400 | — | — |
| 2015-05-04 | $109.07 | $130.88 | 476,800 | — | — |
| 2015-05-01 | $110.50 | $132.60 | 327,300 | — | — |
| 2015-04-30 | $110.89 | $133.07 | 319,000 | — | — |
| 2015-04-29 | $111.32 | $133.58 | 381,800 | — | — |
| 2015-04-28 | $113.72 | $136.46 | 431,200 | — | — |
| 2015-04-27 | $114.54 | $137.45 | 539,900 | — | — |
| 2015-04-24 | $112.24 | $134.69 | 538,600 | — | — |
| 2015-04-23 | $108.89 | $130.67 | 458,400 | — | — |
| 2015-04-22 | $108.07 | $129.68 | 275,700 | — | — |
| 2015-04-21 | $107.19 | $128.63 | 345,500 | — | — |
| 2015-04-20 | $107.15 | $128.58 | 419,200 | — | — |
| 2015-04-17 | $106.83 | $128.20 | 377,700 | — | — |
| 2015-04-16 | $106.75 | $128.10 | 370,000 | — | — |
| 2015-04-15 | $105.78 | $126.94 | 417,400 | — | — |
| 2015-04-14 | $106.16 | $127.39 | 350,000 | — | — |
| 2015-04-13 | $106.12 | $127.34 | 502,100 | — | — |
| 2015-04-10 | $107.41 | $128.89 | 485,000 | — | — |
| 2015-04-09 | $105.45 | $126.54 | 443,400 | — | — |
| 2015-04-08 | $104.14 | $124.97 | 581,200 | — | — |
| 2015-04-07 | $101.73 | $122.08 | 507,200 | — | — |
| 2015-04-06 | $99.96 | $119.95 | 550,300 | — | — |
| 2015-04-02 | $97.53 | $117.04 | 727,600 | — | — |
| 2015-04-01 | $98.25 | $117.90 | 620,900 | — | — |
| 2015-03-31 | $100.97 | $121.16 | 541,600 | — | — |
| 2015-03-30 | $102.11 | $122.53 | 272,500 | — | — |
| 2015-03-27 | $102.95 | $123.54 | 428,900 | — | — |
| 2015-03-26 | $102.38 | $122.86 | 477,900 | — | — |
| 2015-03-25 | $101.74 | $122.09 | 274,800 | — | — |
| 2015-03-24 | $105.43 | $126.52 | 305,300 | — | — |
| 2015-03-23 | $105.64 | $126.77 | 331,300 | — | — |
| 2015-03-20 | $104.64 | $125.57 | 377,800 | — | — |
| 2015-03-19 | $103.96 | $124.75 | 728,500 | — | — |
| 2015-03-18 | $104.85 | $125.82 | 457,900 | — | — |
| 2015-03-17 | $103.89 | $124.67 | 607,400 | — | — |
| 2015-03-16 | $104.20 | $125.04 | 494,600 | — | — |
| 2015-03-13 | $104.97 | $125.96 | 687,500 | — | — |
| 2015-03-12 | $101.03 | $121.24 | 536,700 | — | — |
| 2015-03-11 | $100.26 | $120.31 | 1,134,800 | — | — |
| 2015-03-10 | $101.86 | $122.23 | 791,500 | — | — |
| 2015-03-09 | $105.94 | $127.13 | 378,300 | — | — |
| 2015-03-06 | $109.14 | $130.97 | 343,900 | — | — |
| 2015-03-05 | $109.37 | $131.24 | 355,800 | — | — |
| 2015-03-04 | $110.40 | $132.48 | 452,900 | — | — |
| 2015-03-03 | $114.05 | $136.86 | 567,800 | — | — |
| 2015-03-02 | $113.65 | $136.38 | 385,100 | — | — |
| 2015-02-27 | $113.88 | $136.66 | 360,000 | — | — |
| 2015-02-26 | $114.76 | $137.71 | 424,800 | — | — |
| 2015-02-25 | $117.59 | $141.11 | 484,800 | — | — |
| 2015-02-24 | $118.78 | $141.53 | 294,900 | — | — |
| 2015-02-23 | $116.13 | $138.37 | 313,000 | — | — |
| 2015-02-20 | $115.60 | $137.74 | 271,400 | — | — |
| 2015-02-19 | $115.16 | $137.21 | 296,400 | — | — |
| 2015-02-18 | $116.61 | $138.94 | 371,500 | — | — |
| 2015-02-17 | $113.73 | $135.51 | 486,300 | — | — |
| 2015-02-13 | $119.12 | $141.93 | 691,600 | — | — |
| 2015-02-12 | $118.85 | $141.61 | 1,659,300 | — | — |
| 2015-02-11 | $111.74 | $133.14 | 639,200 | — | — |
| 2015-02-10 | $111.05 | $132.32 | 515,600 | — | — |
| 2015-02-09 | $111.38 | $132.71 | 585,300 | — | — |
| 2015-02-06 | $114.88 | $136.88 | 578,000 | — | — |
| 2015-02-05 | $116.30 | $138.57 | 512,800 | — | — |
| 2015-02-04 | $113.96 | $135.78 | 590,000 | — | — |
| 2015-02-03 | $110.75 | $131.96 | 401,800 | — | — |
| 2015-02-02 | $108.92 | $129.78 | 447,500 | — | — |
| 2015-01-30 | $107.51 | $128.10 | 445,700 | — | — |
| 2015-01-29 | $110.50 | $131.66 | 371,000 | — | — |
| 2015-01-28 | $109.62 | $130.61 | 409,600 | — | — |
| 2015-01-27 | $108.43 | $129.20 | 538,500 | — | — |
| 2015-01-26 | $109.56 | $130.54 | 440,000 | — | — |
| 2015-01-23 | $110.85 | $132.08 | 349,900 | — | — |
| 2015-01-22 | $112.31 | $133.82 | 668,100 | — | — |
| 2015-01-21 | $111.34 | $132.66 | 556,100 | — | — |
| 2015-01-20 | $113.16 | $134.83 | 935,500 | — | — |
| 2015-01-16 | $103.99 | $123.90 | 575,100 | — | — |
| 2015-01-15 | $105.64 | $125.87 | 456,900 | — | — |
| 2015-01-14 | $104.32 | $124.30 | 647,700 | — | — |
| 2015-01-13 | $104.90 | $124.99 | 745,500 | — | — |
| 2015-01-12 | $103.03 | $122.76 | 402,000 | — | — |
| 2015-01-09 | $102.48 | $122.11 | 414,900 | — | — |
| 2015-01-08 | $102.05 | $121.59 | 306,600 | — | — |
| 2015-01-07 | $100.65 | $119.93 | 368,200 | — | — |
| 2015-01-06 | $100.62 | $119.89 | 435,900 | — | — |
| 2015-01-05 | $101.58 | $121.03 | 472,700 | — | — |
| 2015-01-02 | $102.93 | $122.64 | 472,400 | — | — |