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
- 1998-06-19 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 | $54.57 | $57.21 | 381,200 | — | — |
| 2015-12-30 | $55.26 | $57.94 | 324,400 | — | — |
| 2015-12-29 | $55.50 | $58.19 | 666,800 | — | — |
| 2015-12-28 | $55.50 | $58.01 | 686,300 | — | — |
| 2015-12-24 | $56.01 | $58.54 | 340,100 | — | — |
| 2015-12-23 | $56.02 | $58.55 | 1,026,200 | — | — |
| 2015-12-22 | $56.00 | $58.53 | 953,000 | — | — |
| 2015-12-21 | $54.94 | $57.43 | 708,700 | — | — |
| 2015-12-18 | $54.19 | $56.64 | 1,117,400 | — | — |
| 2015-12-17 | $54.86 | $57.34 | 889,500 | — | — |
| 2015-12-16 | $55.94 | $58.47 | 890,900 | — | — |
| 2015-12-15 | $55.55 | $58.06 | 961,300 | — | — |
| 2015-12-14 | $55.10 | $57.59 | 763,700 | — | — |
| 2015-12-11 | $54.71 | $57.18 | 495,200 | — | — |
| 2015-12-10 | $55.64 | $58.16 | 1,283,800 | — | — |
| 2015-12-09 | $54.95 | $57.44 | 668,200 | — | — |
| 2015-12-08 | $55.86 | $58.39 | 824,700 | — | — |
| 2015-12-07 | $56.20 | $58.74 | 846,700 | — | — |
| 2015-12-04 | $57.20 | $59.79 | 937,100 | — | — |
| 2015-12-03 | $56.16 | $58.70 | 1,270,100 | — | — |
| 2015-12-02 | $56.64 | $59.20 | 933,900 | — | — |
| 2015-12-01 | $56.60 | $59.16 | 1,461,600 | — | — |
| 2015-11-30 | $56.57 | $59.13 | 1,064,100 | — | — |
| 2015-11-27 | $57.10 | $59.68 | 532,200 | — | — |
| 2015-11-25 | $56.68 | $59.24 | 800,100 | — | — |
| 2015-11-24 | $56.97 | $59.55 | 853,000 | — | — |
| 2015-11-23 | $56.92 | $59.49 | 714,100 | — | — |
| 2015-11-20 | $56.89 | $59.46 | 749,600 | — | — |
| 2015-11-19 | $56.65 | $59.21 | 993,100 | — | — |
| 2015-11-18 | $55.66 | $58.18 | 1,145,300 | — | — |
| 2015-11-17 | $55.32 | $57.82 | 1,223,900 | — | — |
| 2015-11-16 | $54.47 | $56.93 | 979,000 | — | — |
| 2015-11-13 | $54.10 | $56.55 | 857,500 | — | — |
| 2015-11-12 | $54.87 | $57.35 | 2,939,300 | — | — |
| 2015-11-11 | $55.56 | $58.07 | 1,692,800 | — | — |
| 2015-11-10 | $60.10 | $62.82 | 739,400 | — | — |
| 2015-11-09 | $60.26 | $62.99 | 602,200 | — | — |
| 2015-11-06 | $60.71 | $63.46 | 523,500 | — | — |
| 2015-11-05 | $60.53 | $63.27 | 501,400 | — | — |
| 2015-11-04 | $60.43 | $63.16 | 510,500 | — | — |
| 2015-11-03 | $60.13 | $62.85 | 554,500 | — | — |
| 2015-11-02 | $59.86 | $62.57 | 940,500 | — | — |
| 2015-10-30 | $59.57 | $62.26 | 861,600 | — | — |
| 2015-10-29 | $60.26 | $62.99 | 781,600 | — | — |
| 2015-10-28 | $60.73 | $63.48 | 753,600 | — | — |
| 2015-10-27 | $60.43 | $63.16 | 714,700 | — | — |
| 2015-10-26 | $60.63 | $63.37 | 344,500 | — | — |
| 2015-10-23 | $60.98 | $63.74 | 558,800 | — | — |
| 2015-10-22 | $60.49 | $63.23 | 727,000 | — | — |
| 2015-10-21 | $58.87 | $61.53 | 634,800 | — | — |
| 2015-10-20 | $58.72 | $61.38 | 534,800 | — | — |
| 2015-10-19 | $58.35 | $60.99 | 348,600 | — | — |
| 2015-10-16 | $58.54 | $61.19 | 370,500 | — | — |
| 2015-10-15 | $58.34 | $60.98 | 495,900 | — | — |
| 2015-10-14 | $58.19 | $60.82 | 563,500 | — | — |
| 2015-10-13 | $58.54 | $61.19 | 361,600 | — | — |
| 2015-10-12 | $58.96 | $61.63 | 468,800 | — | — |
| 2015-10-09 | $58.45 | $61.09 | 375,200 | — | — |
| 2015-10-08 | $58.50 | $61.15 | 542,500 | — | — |
| 2015-10-07 | $58.71 | $61.37 | 515,400 | — | — |
| 2015-10-06 | $58.24 | $60.87 | 557,300 | — | — |
| 2015-10-05 | $58.24 | $60.87 | 680,500 | — | — |
| 2015-10-02 | $56.81 | $59.38 | 930,100 | — | — |
| 2015-10-01 | $56.55 | $59.11 | 843,000 | — | — |
| 2015-09-30 | $56.88 | $59.45 | 1,095,200 | — | — |
| 2015-09-29 | $56.26 | $58.81 | 646,300 | — | — |
| 2015-09-28 | $57.06 | $59.64 | 845,300 | — | — |
| 2015-09-25 | $57.36 | $59.78 | 567,500 | — | — |
| 2015-09-24 | $57.25 | $59.66 | 479,800 | — | — |
| 2015-09-23 | $57.73 | $60.16 | 368,600 | — | — |
| 2015-09-22 | $57.45 | $59.87 | 606,000 | — | — |
| 2015-09-21 | $58.44 | $60.90 | 834,000 | — | — |
| 2015-09-18 | $57.63 | $60.06 | 490,400 | — | — |
| 2015-09-17 | $58.25 | $60.70 | 589,500 | — | — |
| 2015-09-16 | $58.46 | $60.92 | 644,400 | — | — |
| 2015-09-15 | $57.72 | $60.15 | 440,400 | — | — |
| 2015-09-14 | $57.22 | $59.63 | 452,800 | — | — |
| 2015-09-11 | $57.36 | $59.78 | 530,500 | — | — |
| 2015-09-10 | $57.42 | $59.84 | 661,800 | — | — |
| 2015-09-09 | $56.85 | $59.25 | 474,000 | — | — |
| 2015-09-08 | $57.42 | $59.84 | 977,200 | — | — |
| 2015-09-04 | $56.25 | $58.62 | 647,000 | — | — |
| 2015-09-03 | $56.86 | $59.26 | 825,800 | — | — |
| 2015-09-02 | $56.61 | $59.00 | 1,320,200 | — | — |
| 2015-09-01 | $56.23 | $58.60 | 616,400 | — | — |
| 2015-08-31 | $57.21 | $59.62 | 460,800 | — | — |
| 2015-08-28 | $57.67 | $60.10 | 481,000 | — | — |
| 2015-08-27 | $57.75 | $60.18 | 761,900 | — | — |
| 2015-08-26 | $56.40 | $58.78 | 1,022,700 | — | — |
| 2015-08-25 | $55.40 | $57.73 | 917,500 | — | — |
| 2015-08-24 | $55.49 | $57.83 | 1,070,100 | — | — |
| 2015-08-21 | $57.56 | $59.99 | 528,800 | — | — |
| 2015-08-20 | $59.00 | $61.49 | 417,300 | — | — |
| 2015-08-19 | $60.35 | $62.89 | 540,500 | — | — |
| 2015-08-18 | $60.47 | $63.02 | 545,500 | — | — |
| 2015-08-17 | $60.49 | $63.04 | 528,200 | — | — |
| 2015-08-14 | $60.41 | $62.96 | 806,100 | — | — |
| 2015-08-13 | $59.65 | $62.16 | 603,200 | — | — |
| 2015-08-12 | $59.47 | $61.98 | 1,151,300 | — | — |
| 2015-08-11 | $58.39 | $60.85 | 484,900 | — | — |
| 2015-08-10 | $58.49 | $60.95 | 316,300 | — | — |
| 2015-08-07 | $57.85 | $60.29 | 396,000 | — | — |
| 2015-08-06 | $58.10 | $60.55 | 752,200 | — | — |
| 2015-08-05 | $58.83 | $61.31 | 850,600 | — | — |
| 2015-08-04 | $58.19 | $60.64 | 438,900 | — | — |
| 2015-08-03 | $58.45 | $60.91 | 606,100 | — | — |
| 2015-07-31 | $58.65 | $61.12 | 874,600 | — | — |
| 2015-07-30 | $58.22 | $60.67 | 1,054,800 | — | — |
| 2015-07-29 | $56.47 | $58.85 | 795,400 | — | — |
| 2015-07-28 | $55.62 | $57.96 | 455,700 | — | — |
| 2015-07-27 | $55.11 | $57.43 | 362,800 | — | — |
| 2015-07-24 | $55.58 | $57.92 | 371,900 | — | — |
| 2015-07-23 | $55.91 | $58.27 | 323,400 | — | — |
| 2015-07-22 | $56.34 | $58.71 | 397,500 | — | — |
| 2015-07-21 | $56.35 | $58.72 | 504,500 | — | — |
| 2015-07-20 | $56.70 | $59.09 | 580,200 | — | — |
| 2015-07-17 | $56.75 | $59.14 | 711,700 | — | — |
| 2015-07-16 | $57.21 | $59.62 | 631,100 | — | — |
| 2015-07-15 | $56.40 | $58.78 | 630,900 | — | — |
| 2015-07-14 | $56.34 | $58.71 | 290,000 | — | — |
| 2015-07-13 | $56.30 | $58.67 | 352,300 | — | — |
| 2015-07-10 | $56.04 | $58.40 | 405,900 | — | — |
| 2015-07-09 | $55.37 | $57.70 | 841,400 | — | — |
| 2015-07-08 | $54.04 | $56.32 | 919,700 | — | — |
| 2015-07-07 | $54.44 | $56.73 | 1,410,900 | — | — |
| 2015-07-06 | $55.05 | $57.37 | 668,800 | — | — |
| 2015-07-02 | $55.40 | $57.73 | 512,400 | — | — |
| 2015-07-01 | $55.60 | $57.94 | 677,600 | — | — |
| 2015-06-30 | $54.59 | $56.89 | 646,400 | — | — |
| 2015-06-29 | $55.12 | $57.44 | 451,600 | — | — |
| 2015-06-26 | $56.15 | $58.52 | 1,316,900 | — | — |
| 2015-06-25 | $56.02 | $58.20 | 435,000 | — | — |
| 2015-06-24 | $55.90 | $58.08 | 410,200 | — | — |
| 2015-06-23 | $56.43 | $58.63 | 369,200 | — | — |
| 2015-06-22 | $56.49 | $58.69 | 371,900 | — | — |
| 2015-06-19 | $56.23 | $58.42 | 641,700 | — | — |
| 2015-06-18 | $55.79 | $57.96 | 492,700 | — | — |
| 2015-06-17 | $55.71 | $57.88 | 576,400 | — | — |
| 2015-06-16 | $55.74 | $57.91 | 453,700 | — | — |
| 2015-06-15 | $55.77 | $57.94 | 408,600 | — | — |
| 2015-06-12 | $56.42 | $58.62 | 362,400 | — | — |
| 2015-06-11 | $56.82 | $59.03 | 713,800 | — | — |
| 2015-06-10 | $56.56 | $58.76 | 835,800 | — | — |
| 2015-06-09 | $55.69 | $57.86 | 641,800 | — | — |
| 2015-06-08 | $55.97 | $58.15 | 673,800 | — | — |
| 2015-06-05 | $56.27 | $58.46 | 393,400 | — | — |
| 2015-06-04 | $55.96 | $58.14 | 626,500 | — | — |
| 2015-06-03 | $56.41 | $58.61 | 834,000 | — | — |
| 2015-06-02 | $56.18 | $58.37 | 1,065,700 | — | — |
| 2015-06-01 | $55.49 | $57.65 | 806,400 | — | — |
| 2015-05-29 | $54.85 | $56.99 | 635,900 | — | — |
| 2015-05-28 | $54.66 | $56.79 | 675,400 | — | — |
| 2015-05-27 | $53.92 | $56.02 | 730,300 | — | — |
| 2015-05-26 | $53.52 | $55.61 | 432,800 | — | — |
| 2015-05-22 | $54.14 | $56.25 | 673,000 | — | — |
| 2015-05-21 | $54.54 | $56.67 | 680,800 | — | — |
| 2015-05-20 | $54.95 | $57.09 | 760,200 | — | — |
| 2015-05-19 | $55.63 | $57.80 | 540,400 | — | — |
| 2015-05-18 | $55.50 | $57.66 | 753,800 | — | — |
| 2015-05-15 | $54.57 | $56.70 | 483,700 | — | — |
| 2015-05-14 | $54.83 | $56.97 | 376,500 | — | — |
| 2015-05-13 | $54.08 | $56.19 | 623,200 | — | — |
| 2015-05-12 | $53.41 | $55.49 | 663,200 | — | — |
| 2015-05-11 | $54.11 | $56.22 | 551,100 | — | — |
| 2015-05-08 | $53.86 | $55.96 | 848,000 | — | — |
| 2015-05-07 | $53.61 | $55.70 | 777,000 | — | — |
| 2015-05-06 | $53.70 | $55.79 | 520,000 | — | — |
| 2015-05-05 | $54.07 | $56.18 | 444,400 | — | — |
| 2015-05-04 | $54.48 | $56.60 | 634,900 | — | — |
| 2015-05-01 | $54.37 | $56.49 | 1,090,400 | — | — |
| 2015-04-30 | $55.07 | $57.22 | 1,324,500 | — | — |
| 2015-04-29 | $55.57 | $57.74 | 707,900 | — | — |
| 2015-04-28 | $55.43 | $57.59 | 447,100 | — | — |
| 2015-04-27 | $55.34 | $57.50 | 736,500 | — | — |
| 2015-04-24 | $55.30 | $57.46 | 513,700 | — | — |
| 2015-04-23 | $54.99 | $57.13 | 544,300 | — | — |
| 2015-04-22 | $55.04 | $57.19 | 374,800 | — | — |
| 2015-04-21 | $54.67 | $56.80 | 709,500 | — | — |
| 2015-04-20 | $54.09 | $56.20 | 764,000 | — | — |
| 2015-04-17 | $54.15 | $56.26 | 434,400 | — | — |
| 2015-04-16 | $55.02 | $57.16 | 726,100 | — | — |
| 2015-04-15 | $55.18 | $57.33 | 800,900 | — | — |
| 2015-04-14 | $54.54 | $56.67 | 863,500 | — | — |
| 2015-04-13 | $54.27 | $56.39 | 537,900 | — | — |
| 2015-04-10 | $54.37 | $56.49 | 385,400 | — | — |
| 2015-04-09 | $53.99 | $56.09 | 436,700 | — | — |
| 2015-04-08 | $53.88 | $55.98 | 577,600 | — | — |
| 2015-04-07 | $53.70 | $55.79 | 365,500 | — | — |
| 2015-04-06 | $53.70 | $55.79 | 706,000 | — | — |
| 2015-04-02 | $53.70 | $55.79 | 585,800 | — | — |
| 2015-04-01 | $53.83 | $55.93 | 635,600 | — | — |
| 2015-03-31 | $54.40 | $56.52 | 830,900 | — | — |
| 2015-03-30 | $54.78 | $56.92 | 1,125,300 | — | — |
| 2015-03-27 | $54.09 | $56.20 | 724,500 | — | — |
| 2015-03-26 | $53.79 | $55.71 | 539,000 | — | — |
| 2015-03-25 | $53.41 | $55.32 | 1,015,000 | — | — |
| 2015-03-24 | $53.90 | $55.82 | 806,900 | — | — |
| 2015-03-23 | $53.97 | $55.90 | 512,100 | — | — |
| 2015-03-20 | $53.99 | $55.92 | 653,200 | — | — |
| 2015-03-19 | $53.55 | $55.46 | 722,500 | — | — |
| 2015-03-18 | $53.21 | $55.11 | 856,400 | — | — |
| 2015-03-17 | $52.67 | $54.55 | 894,100 | — | — |
| 2015-03-16 | $52.11 | $53.97 | 1,025,800 | — | — |
| 2015-03-13 | $51.66 | $53.50 | 587,800 | — | — |
| 2015-03-12 | $51.91 | $53.76 | 601,300 | — | — |
| 2015-03-11 | $51.83 | $53.68 | 925,700 | — | — |
| 2015-03-10 | $52.02 | $53.88 | 949,200 | — | — |
| 2015-03-09 | $52.29 | $54.16 | 556,900 | — | — |
| 2015-03-06 | $51.81 | $53.66 | 485,900 | — | — |
| 2015-03-05 | $52.37 | $54.24 | 524,800 | — | — |
| 2015-03-04 | $52.30 | $54.17 | 618,500 | — | — |
| 2015-03-03 | $52.46 | $54.33 | 619,400 | — | — |
| 2015-03-02 | $53.00 | $54.89 | 807,400 | — | — |
| 2015-02-27 | $52.50 | $54.37 | 756,900 | — | — |
| 2015-02-26 | $52.48 | $54.35 | 700,400 | — | — |
| 2015-02-25 | $52.26 | $54.13 | 667,200 | — | — |
| 2015-02-24 | $52.14 | $54.00 | 803,400 | — | — |
| 2015-02-23 | $51.74 | $53.59 | 600,800 | — | — |
| 2015-02-20 | $51.57 | $53.41 | 509,500 | — | — |
| 2015-02-19 | $51.53 | $53.37 | 546,900 | — | — |
| 2015-02-18 | $51.14 | $52.97 | 416,000 | — | — |
| 2015-02-17 | $50.83 | $52.64 | 769,700 | — | — |
| 2015-02-13 | $51.15 | $52.98 | 780,700 | — | — |
| 2015-02-12 | $50.78 | $52.59 | 626,400 | — | — |
| 2015-02-11 | $49.84 | $51.62 | 457,600 | — | — |
| 2015-02-10 | $49.77 | $51.55 | 530,300 | — | — |
| 2015-02-09 | $49.53 | $51.30 | 576,700 | — | — |
| 2015-02-06 | $49.89 | $51.67 | 560,800 | — | — |
| 2015-02-05 | $50.08 | $51.87 | 890,200 | — | — |
| 2015-02-04 | $49.14 | $50.89 | 1,222,500 | — | — |
| 2015-02-03 | $48.89 | $50.64 | 754,900 | — | — |
| 2015-02-02 | $48.01 | $49.72 | 1,051,300 | — | — |
| 2015-01-30 | $48.18 | $49.90 | 913,500 | — | — |
| 2015-01-29 | $48.81 | $50.55 | 729,500 | — | — |
| 2015-01-28 | $48.24 | $49.96 | 773,400 | — | — |
| 2015-01-27 | $47.54 | $49.24 | 559,700 | — | — |
| 2015-01-26 | $48.32 | $50.04 | 530,000 | — | — |
| 2015-01-23 | $48.11 | $49.83 | 479,300 | — | — |
| 2015-01-22 | $48.30 | $50.02 | 492,400 | — | — |
| 2015-01-21 | $47.57 | $49.27 | 521,700 | — | — |
| 2015-01-20 | $47.76 | $49.46 | 608,500 | — | — |
| 2015-01-16 | $47.85 | $49.56 | 618,000 | — | — |
| 2015-01-15 | $47.03 | $48.71 | 354,000 | — | — |
| 2015-01-14 | $47.22 | $48.91 | 470,400 | — | — |
| 2015-01-13 | $47.35 | $49.04 | 460,000 | — | — |
| 2015-01-12 | $46.96 | $48.64 | 543,300 | — | — |
| 2015-01-09 | $46.98 | $48.66 | 305,400 | — | — |
| 2015-01-08 | $47.05 | $48.73 | 421,900 | — | — |
| 2015-01-07 | $46.31 | $47.96 | 727,900 | — | — |
| 2015-01-06 | $46.03 | $47.67 | 758,800 | — | — |
| 2015-01-05 | $46.21 | $47.86 | 419,700 | — | — |
| 2015-01-02 | $46.51 | $48.17 | 492,600 | — | — |