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
- 2014-06-27 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 | $48.56 | $49.90 | 279,075 | — | — |
| 2015-12-30 | $47.88 | $49.20 | 289,200 | — | — |
| 2015-12-29 | $49.00 | $50.35 | 279,575 | — | — |
| 2015-12-28 | $49.12 | $50.48 | 293,175 | — | — |
| 2015-12-24 | $50.12 | $51.50 | 288,500 | — | — |
| 2015-12-23 | $49.92 | $51.30 | 373,675 | — | — |
| 2015-12-22 | $47.88 | $49.20 | 275,300 | — | — |
| 2015-12-21 | $47.00 | $48.30 | 344,850 | — | — |
| 2015-12-18 | $46.52 | $47.80 | 822,375 | — | — |
| 2015-12-17 | $46.08 | $47.35 | 809,425 | — | — |
| 2015-12-16 | $44.08 | $45.30 | 989,925 | — | — |
| 2015-12-15 | $43.20 | $44.39 | 975,000 | — | — |
| 2015-12-14 | $42.44 | $43.61 | 1,247,875 | — | — |
| 2015-12-11 | $46.20 | $47.48 | 839,175 | — | — |
| 2015-12-10 | $48.00 | $49.33 | 1,033,975 | — | — |
| 2015-12-09 | $48.52 | $49.86 | 685,425 | — | — |
| 2015-12-08 | $47.96 | $49.28 | 708,925 | — | — |
| 2015-12-07 | $48.72 | $50.07 | 929,425 | — | — |
| 2015-12-04 | $49.64 | $51.01 | 1,310,600 | — | — |
| 2015-12-03 | $50.20 | $51.59 | 777,225 | — | — |
| 2015-12-02 | $52.84 | $54.30 | 660,125 | — | — |
| 2015-12-01 | $53.72 | $55.20 | 573,725 | — | — |
| 2015-11-30 | $54.40 | $55.90 | 582,525 | — | — |
| 2015-11-27 | $55.04 | $56.56 | 301,575 | — | — |
| 2015-11-25 | $55.48 | $57.01 | 831,475 | — | — |
| 2015-11-24 | $54.12 | $55.61 | 834,525 | — | — |
| 2015-11-23 | $54.80 | $56.31 | 906,675 | — | — |
| 2015-11-20 | $54.44 | $55.94 | 748,550 | — | — |
| 2015-11-19 | $54.44 | $55.94 | 751,975 | — | — |
| 2015-11-18 | $54.68 | $56.19 | 1,156,975 | — | — |
| 2015-11-17 | $54.28 | $55.78 | 694,200 | — | — |
| 2015-11-16 | $53.48 | $54.96 | 599,575 | — | — |
| 2015-11-13 | $51.80 | $53.23 | 1,095,975 | — | — |
| 2015-11-12 | $50.80 | $52.20 | 943,575 | — | — |
| 2015-11-11 | $53.56 | $54.63 | 676,475 | — | — |
| 2015-11-10 | $53.68 | $54.75 | 1,244,125 | — | — |
| 2015-11-09 | $56.08 | $57.20 | 786,475 | — | — |
| 2015-11-06 | $60.88 | $62.09 | 618,075 | — | — |
| 2015-11-05 | $60.96 | $62.18 | 552,450 | — | — |
| 2015-11-04 | $58.60 | $59.77 | 575,350 | — | — |
| 2015-11-03 | $59.08 | $60.26 | 499,725 | — | — |
| 2015-11-02 | $59.96 | $61.16 | 661,525 | — | — |
| 2015-10-30 | $58.52 | $59.69 | 255,550 | — | — |
| 2015-10-29 | $58.20 | $59.36 | 423,925 | — | — |
| 2015-10-28 | $58.20 | $59.36 | 251,150 | — | — |
| 2015-10-27 | $56.08 | $57.20 | 260,450 | — | — |
| 2015-10-26 | $57.60 | $58.75 | 182,375 | — | — |
| 2015-10-23 | $57.92 | $59.07 | 343,850 | — | — |
| 2015-10-22 | $56.92 | $58.05 | 282,400 | — | — |
| 2015-10-21 | $55.92 | $57.04 | 295,075 | — | — |
| 2015-10-20 | $57.00 | $58.14 | 304,200 | — | — |
| 2015-10-19 | $57.76 | $58.91 | 321,675 | — | — |
| 2015-10-16 | $59.36 | $60.54 | 273,275 | — | — |
| 2015-10-15 | $59.28 | $60.46 | 703,775 | — | — |
| 2015-10-14 | $55.84 | $56.95 | 227,675 | — | — |
| 2015-10-13 | $56.24 | $57.36 | 333,875 | — | — |
| 2015-10-12 | $57.64 | $58.79 | 241,500 | — | — |
| 2015-10-09 | $58.92 | $60.09 | 617,875 | — | — |
| 2015-10-08 | $57.88 | $59.03 | 478,675 | — | — |
| 2015-10-07 | $58.96 | $60.14 | 676,225 | — | — |
| 2015-10-06 | $59.48 | $60.67 | 395,825 | — | — |
| 2015-10-05 | $61.40 | $62.62 | 375,800 | — | — |
| 2015-10-02 | $58.68 | $59.85 | 481,700 | — | — |
| 2015-10-01 | $56.96 | $58.10 | 517,375 | — | — |
| 2015-09-30 | $57.44 | $58.59 | 695,000 | — | — |
| 2015-09-29 | $54.40 | $55.48 | 1,108,400 | — | — |
| 2015-09-28 | $56.76 | $57.89 | 1,049,250 | — | — |
| 2015-09-25 | $63.16 | $64.42 | 565,850 | — | — |
| 2015-09-24 | $64.72 | $66.01 | 212,225 | — | — |
| 2015-09-23 | $64.60 | $65.89 | 405,100 | — | — |
| 2015-09-22 | $65.32 | $66.62 | 387,725 | — | — |
| 2015-09-21 | $67.76 | $69.11 | 159,275 | — | — |
| 2015-09-18 | $67.76 | $69.11 | 362,775 | — | — |
| 2015-09-17 | $68.72 | $70.09 | 282,275 | — | — |
| 2015-09-16 | $68.72 | $70.09 | 243,650 | — | — |
| 2015-09-15 | $66.88 | $68.21 | 185,200 | — | — |
| 2015-09-14 | $66.28 | $67.60 | 243,125 | — | — |
| 2015-09-11 | $67.12 | $68.46 | 195,275 | — | — |
| 2015-09-10 | $68.20 | $69.56 | 306,500 | — | — |
| 2015-09-09 | $67.52 | $68.87 | 464,000 | — | — |
| 2015-09-08 | $66.80 | $68.13 | 246,475 | — | — |
| 2015-09-04 | $65.04 | $66.34 | 363,425 | — | — |
| 2015-09-03 | $65.20 | $66.50 | 473,725 | — | — |
| 2015-09-02 | $65.40 | $66.70 | 306,650 | — | — |
| 2015-09-01 | $66.00 | $67.32 | 508,125 | — | — |
| 2015-08-31 | $67.20 | $68.54 | 290,225 | — | — |
| 2015-08-28 | $67.80 | $69.15 | 366,150 | — | — |
| 2015-08-27 | $67.32 | $68.66 | 478,325 | — | — |
| 2015-08-26 | $66.92 | $68.25 | 718,800 | — | — |
| 2015-08-25 | $64.44 | $65.72 | 895,925 | — | — |
| 2015-08-24 | $68.04 | $69.40 | 1,031,625 | — | — |
| 2015-08-21 | $69.16 | $70.54 | 834,850 | — | — |
| 2015-08-20 | $71.12 | $72.54 | 590,050 | — | — |
| 2015-08-19 | $74.48 | $75.97 | 266,450 | — | — |
| 2015-08-18 | $75.68 | $77.19 | 212,175 | — | — |
| 2015-08-17 | $75.20 | $76.70 | 352,750 | — | — |
| 2015-08-14 | $73.88 | $75.35 | 277,050 | — | — |
| 2015-08-13 | $73.96 | $75.43 | 405,575 | — | — |
| 2015-08-12 | $74.48 | $75.56 | 667,625 | — | — |
| 2015-08-11 | $74.60 | $75.68 | 625,475 | — | — |
| 2015-08-10 | $75.28 | $76.37 | 698,450 | — | — |
| 2015-08-07 | $75.08 | $76.17 | 667,225 | — | — |
| 2015-08-06 | $77.48 | $78.60 | 869,950 | — | — |
| 2015-08-05 | $74.56 | $75.64 | 662,900 | — | — |
| 2015-08-04 | $74.72 | $75.80 | 428,975 | — | — |
| 2015-08-03 | $74.16 | $75.23 | 512,825 | — | — |
| 2015-07-31 | $73.28 | $74.34 | 351,375 | — | — |
| 2015-07-30 | $72.44 | $73.49 | 453,425 | — | — |
| 2015-07-29 | $71.52 | $72.55 | 377,150 | — | — |
| 2015-07-28 | $70.52 | $71.54 | 431,650 | — | — |
| 2015-07-27 | $70.28 | $71.30 | 402,475 | — | — |
| 2015-07-24 | $71.28 | $72.31 | 264,750 | — | — |
| 2015-07-23 | $71.56 | $72.59 | 605,125 | — | — |
| 2015-07-22 | $72.64 | $73.69 | 403,325 | — | — |
| 2015-07-21 | $72.96 | $74.02 | 145,625 | — | — |
| 2015-07-20 | $73.12 | $74.18 | 302,025 | — | — |
| 2015-07-17 | $74.44 | $75.52 | 280,875 | — | — |
| 2015-07-16 | $74.56 | $75.64 | 366,075 | — | — |
| 2015-07-15 | $74.56 | $75.64 | 172,850 | — | — |
| 2015-07-14 | $75.72 | $76.82 | 371,050 | — | — |
| 2015-07-13 | $75.00 | $76.08 | 314,350 | — | — |
| 2015-07-10 | $73.64 | $74.70 | 462,725 | — | — |
| 2015-07-09 | $73.40 | $74.46 | 424,175 | — | — |
| 2015-07-08 | $73.36 | $74.42 | 533,800 | — | — |
| 2015-07-07 | $74.48 | $75.56 | 954,900 | — | — |
| 2015-07-06 | $72.00 | $73.04 | 889,100 | — | — |
| 2015-07-02 | $73.56 | $74.62 | 921,775 | — | — |
| 2015-07-01 | $73.08 | $74.14 | 1,003,925 | — | — |
| 2015-06-30 | $73.96 | $75.03 | 628,850 | — | — |
| 2015-06-29 | $75.00 | $76.08 | 775,725 | — | — |
| 2015-06-26 | $77.76 | $78.88 | 1,286,425 | — | — |
| 2015-06-25 | $78.24 | $79.37 | 500,725 | — | — |
| 2015-06-24 | $79.88 | $81.04 | 395,700 | — | — |
| 2015-06-23 | $80.16 | $81.32 | 384,550 | — | — |
| 2015-06-22 | $81.24 | $82.41 | 278,800 | — | — |
| 2015-06-19 | $81.16 | $82.33 | 825,575 | — | — |
| 2015-06-18 | $82.08 | $83.27 | 296,425 | — | — |
| 2015-06-17 | $81.36 | $82.54 | 319,425 | — | — |
| 2015-06-16 | $81.20 | $82.37 | 319,325 | — | — |
| 2015-06-15 | $80.08 | $81.24 | 300,900 | — | — |
| 2015-06-12 | $81.24 | $82.41 | 169,125 | — | — |
| 2015-06-11 | $82.20 | $83.39 | 684,700 | — | — |
| 2015-06-10 | $82.00 | $83.19 | 334,150 | — | — |
| 2015-06-09 | $81.36 | $82.54 | 333,500 | — | — |
| 2015-06-08 | $81.40 | $82.58 | 518,425 | — | — |
| 2015-06-05 | $83.00 | $84.20 | 276,825 | — | — |
| 2015-06-04 | $83.88 | $85.09 | 557,150 | — | — |
| 2015-06-03 | $84.40 | $85.62 | 305,200 | — | — |
| 2015-06-02 | $86.04 | $87.28 | 226,150 | — | — |
| 2015-06-01 | $87.52 | $88.79 | 204,925 | — | — |
| 2015-05-29 | $87.52 | $88.79 | 319,425 | — | — |
| 2015-05-28 | $86.12 | $87.37 | 127,550 | — | — |
| 2015-05-27 | $86.20 | $87.45 | 105,125 | — | — |
| 2015-05-26 | $85.68 | $86.92 | 119,125 | — | — |
| 2015-05-22 | $85.52 | $86.76 | 229,175 | — | — |
| 2015-05-21 | $85.40 | $86.64 | 211,200 | — | — |
| 2015-05-20 | $86.08 | $87.32 | 171,525 | — | — |
| 2015-05-19 | $86.72 | $87.97 | 161,225 | — | — |
| 2015-05-18 | $87.52 | $88.79 | 244,625 | — | — |
| 2015-05-15 | $86.68 | $87.93 | 190,850 | — | — |
| 2015-05-14 | $87.24 | $88.50 | 243,575 | — | — |
| 2015-05-13 | $86.04 | $86.88 | 390,725 | — | — |
| 2015-05-12 | $85.92 | $86.76 | 400,275 | — | — |
| 2015-05-11 | $87.36 | $88.21 | 343,200 | — | — |
| 2015-05-08 | $88.28 | $89.14 | 769,075 | — | — |
| 2015-05-07 | $85.56 | $86.39 | 584,600 | — | — |
| 2015-05-06 | $85.52 | $86.35 | 506,075 | — | — |
| 2015-05-05 | $84.20 | $85.02 | 369,950 | — | — |
| 2015-05-04 | $85.68 | $86.51 | 167,800 | — | — |
| 2015-05-01 | $85.72 | $86.56 | 298,450 | — | — |
| 2015-04-30 | $84.12 | $84.94 | 437,025 | — | — |
| 2015-04-29 | $86.04 | $86.88 | 209,900 | — | — |
| 2015-04-28 | $86.16 | $87.00 | 455,525 | — | — |
| 2015-04-27 | $86.16 | $87.00 | 471,075 | — | — |
| 2015-04-24 | $86.32 | $87.16 | 220,925 | — | — |
| 2015-04-23 | $86.16 | $87.00 | 692,450 | — | — |
| 2015-04-22 | $85.24 | $86.07 | 666,475 | — | — |
| 2015-04-21 | $84.28 | $85.10 | 541,475 | — | — |
| 2015-04-20 | $82.56 | $83.36 | 563,175 | — | — |
| 2015-04-17 | $80.84 | $81.63 | 751,550 | — | — |
| 2015-04-16 | $81.80 | $82.60 | 1,612,200 | — | — |
| 2015-04-15 | $78.24 | $79.00 | 5,728,250 | — | — |
| 2015-04-14 | $89.80 | $90.68 | 2,654,000 | — | — |
| 2015-04-13 | $85.24 | $86.07 | 1,652,475 | — | — |
| 2015-04-10 | $88.96 | $89.83 | 1,997,325 | — | — |
| 2015-04-09 | $90.76 | $91.64 | 704,225 | — | — |
| 2015-04-08 | $94.28 | $95.20 | 407,525 | — | — |
| 2015-04-07 | $94.28 | $95.20 | 240,875 | — | — |
| 2015-04-06 | $95.52 | $96.45 | 153,250 | — | — |
| 2015-04-02 | $95.12 | $96.05 | 376,350 | — | — |
| 2015-04-01 | $96.00 | $96.94 | 482,150 | — | — |
| 2015-03-31 | $93.36 | $94.27 | 298,400 | — | — |
| 2015-03-30 | $93.84 | $94.75 | 193,425 | — | — |
| 2015-03-27 | $93.68 | $94.59 | 164,350 | — | — |
| 2015-03-26 | $93.44 | $94.35 | 208,325 | — | — |
| 2015-03-25 | $94.04 | $94.96 | 191,800 | — | — |
| 2015-03-24 | $95.60 | $96.53 | 201,450 | — | — |
| 2015-03-23 | $96.24 | $97.18 | 179,125 | — | — |
| 2015-03-20 | $96.60 | $97.54 | 560,150 | — | — |
| 2015-03-19 | $96.72 | $97.66 | 190,150 | — | — |
| 2015-03-18 | $96.16 | $97.10 | 340,900 | — | — |
| 2015-03-17 | $96.92 | $97.86 | 130,900 | — | — |
| 2015-03-16 | $97.08 | $98.03 | 251,325 | — | — |
| 2015-03-13 | $96.28 | $97.22 | 104,575 | — | — |
| 2015-03-12 | $98.00 | $98.96 | 116,575 | — | — |
| 2015-03-11 | $96.56 | $97.50 | 100,400 | — | — |
| 2015-03-10 | $95.64 | $96.57 | 168,600 | — | — |
| 2015-03-09 | $96.64 | $97.58 | 234,200 | — | — |
| 2015-03-06 | $97.92 | $98.87 | 160,575 | — | — |
| 2015-03-05 | $99.00 | $99.96 | 480,150 | — | — |
| 2015-03-04 | $97.12 | $97.66 | 341,175 | — | — |
| 2015-03-03 | $96.12 | $96.66 | 242,725 | — | — |
| 2015-03-02 | $94.44 | $94.97 | 537,875 | — | — |
| 2015-02-27 | $97.08 | $97.62 | 562,775 | — | — |
| 2015-02-26 | $96.60 | $97.14 | 576,525 | — | — |
| 2015-02-25 | $93.40 | $93.92 | 268,150 | — | — |
| 2015-02-24 | $93.52 | $94.04 | 220,175 | — | — |
| 2015-02-23 | $91.20 | $91.71 | 131,050 | — | — |
| 2015-02-20 | $91.52 | $92.03 | 106,875 | — | — |
| 2015-02-19 | $91.52 | $92.03 | 142,350 | — | — |
| 2015-02-18 | $90.00 | $90.50 | 211,425 | — | — |
| 2015-02-17 | $88.80 | $89.30 | 108,825 | — | — |
| 2015-02-13 | $88.08 | $88.57 | 168,175 | — | — |
| 2015-02-12 | $87.00 | $87.49 | 272,875 | — | — |
| 2015-02-11 | $85.60 | $86.08 | 202,050 | — | — |
| 2015-02-10 | $85.32 | $85.80 | 156,775 | — | — |
| 2015-02-09 | $86.88 | $87.37 | 148,950 | — | — |
| 2015-02-06 | $86.76 | $87.24 | 95,075 | — | — |
| 2015-02-05 | $88.00 | $88.49 | 245,875 | — | — |
| 2015-02-04 | $87.24 | $87.73 | 170,950 | — | — |
| 2015-02-03 | $86.12 | $86.60 | 120,800 | — | — |
| 2015-02-02 | $84.92 | $85.39 | 115,525 | — | — |
| 2015-01-30 | $84.68 | $85.15 | 201,800 | — | — |
| 2015-01-29 | $86.36 | $86.84 | 137,975 | — | — |
| 2015-01-28 | $85.20 | $85.68 | 190,400 | — | — |
| 2015-01-27 | $87.12 | $87.61 | 155,000 | — | — |
| 2015-01-26 | $87.72 | $88.21 | 207,500 | — | — |
| 2015-01-23 | $87.80 | $88.29 | 257,300 | — | — |
| 2015-01-22 | $85.80 | $86.28 | 236,100 | — | — |
| 2015-01-21 | $84.52 | $84.99 | 136,050 | — | — |
| 2015-01-20 | $85.16 | $85.64 | 162,375 | — | — |
| 2015-01-16 | $83.60 | $84.07 | 268,075 | — | — |
| 2015-01-15 | $82.24 | $82.70 | 229,600 | — | — |
| 2015-01-14 | $84.60 | $85.07 | 282,625 | — | — |
| 2015-01-13 | $85.16 | $85.64 | 149,075 | — | — |
| 2015-01-12 | $85.76 | $86.24 | 203,900 | — | — |
| 2015-01-09 | $86.48 | $86.96 | 264,075 | — | — |
| 2015-01-08 | $85.64 | $86.12 | 135,300 | — | — |
| 2015-01-07 | $85.44 | $85.92 | 224,050 | — | — |
| 2015-01-06 | $85.36 | $85.84 | 315,875 | — | — |
| 2015-01-05 | $87.40 | $87.89 | 350,900 | — | — |
| 2015-01-02 | $90.24 | $90.74 | 305,125 | — | — |