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
- 2004-08-02 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 | $55.93 | $57.52 | 196,700 | — | — |
| 2015-12-30 | $56.73 | $58.34 | 167,200 | — | — |
| 2015-12-29 | $56.72 | $58.33 | 179,800 | — | — |
| 2015-12-28 | $56.64 | $58.25 | 184,500 | — | — |
| 2015-12-24 | $57.18 | $58.80 | 62,300 | — | — |
| 2015-12-23 | $57.10 | $58.72 | 210,400 | — | — |
| 2015-12-22 | $57.16 | $58.78 | 243,100 | — | — |
| 2015-12-21 | $57.08 | $58.70 | 199,700 | — | — |
| 2015-12-18 | $56.06 | $57.65 | 634,200 | — | — |
| 2015-12-17 | $56.59 | $58.20 | 249,600 | — | — |
| 2015-12-16 | $57.12 | $58.74 | 154,400 | — | — |
| 2015-12-15 | $56.41 | $58.01 | 151,900 | — | — |
| 2015-12-14 | $56.43 | $58.03 | 233,000 | — | — |
| 2015-12-11 | $55.87 | $57.45 | 282,400 | — | — |
| 2015-12-10 | $56.47 | $58.07 | 190,700 | — | — |
| 2015-12-09 | $56.73 | $58.34 | 188,100 | — | — |
| 2015-12-08 | $58.15 | $59.62 | 367,500 | — | — |
| 2015-12-07 | $58.74 | $60.22 | 260,300 | — | — |
| 2015-12-04 | $59.02 | $60.51 | 359,400 | — | — |
| 2015-12-03 | $58.02 | $59.49 | 270,300 | — | — |
| 2015-12-02 | $58.43 | $59.91 | 189,200 | — | — |
| 2015-12-01 | $59.22 | $60.72 | 219,300 | — | — |
| 2015-11-30 | $58.90 | $60.39 | 242,600 | — | — |
| 2015-11-27 | $59.12 | $60.61 | 159,100 | — | — |
| 2015-11-25 | $59.50 | $61.00 | 360,400 | — | — |
| 2015-11-24 | $58.80 | $60.29 | 401,200 | — | — |
| 2015-11-23 | $59.34 | $60.84 | 179,600 | — | — |
| 2015-11-20 | $59.64 | $61.15 | 152,200 | — | — |
| 2015-11-19 | $59.61 | $61.12 | 113,100 | — | — |
| 2015-11-18 | $60.36 | $61.89 | 210,500 | — | — |
| 2015-11-17 | $60.36 | $61.89 | 264,300 | — | — |
| 2015-11-16 | $60.38 | $61.91 | 316,700 | — | — |
| 2015-11-13 | $60.06 | $61.58 | 232,000 | — | — |
| 2015-11-12 | $60.81 | $62.35 | 233,400 | — | — |
| 2015-11-11 | $62.49 | $64.07 | 173,500 | — | — |
| 2015-11-10 | $62.99 | $64.58 | 309,000 | — | — |
| 2015-11-09 | $64.41 | $66.04 | 131,000 | — | — |
| 2015-11-06 | $65.07 | $66.71 | 166,200 | — | — |
| 2015-11-05 | $64.32 | $65.95 | 213,800 | — | — |
| 2015-11-04 | $63.15 | $64.75 | 241,700 | — | — |
| 2015-11-03 | $62.97 | $64.56 | 713,200 | — | — |
| 2015-11-02 | $64.51 | $66.14 | 938,900 | — | — |
| 2015-10-30 | $60.99 | $62.53 | 540,900 | — | — |
| 2015-10-29 | $61.65 | $63.21 | 518,000 | — | — |
| 2015-10-28 | $63.16 | $64.76 | 470,600 | — | — |
| 2015-10-27 | $62.08 | $63.65 | 539,600 | — | — |
| 2015-10-26 | $64.41 | $66.04 | 325,000 | — | — |
| 2015-10-23 | $66.08 | $67.75 | 297,800 | — | — |
| 2015-10-22 | $65.88 | $67.54 | 244,700 | — | — |
| 2015-10-21 | $64.66 | $66.29 | 135,900 | — | — |
| 2015-10-20 | $64.99 | $66.63 | 173,100 | — | — |
| 2015-10-19 | $64.80 | $66.44 | 251,100 | — | — |
| 2015-10-16 | $65.49 | $67.15 | 294,200 | — | — |
| 2015-10-15 | $64.16 | $65.78 | 262,600 | — | — |
| 2015-10-14 | $63.24 | $64.84 | 374,500 | — | — |
| 2015-10-13 | $63.96 | $65.58 | 293,900 | — | — |
| 2015-10-12 | $64.30 | $65.92 | 298,400 | — | — |
| 2015-10-09 | $65.12 | $66.77 | 432,500 | — | — |
| 2015-10-08 | $65.99 | $67.66 | 586,100 | — | — |
| 2015-10-07 | $64.70 | $66.34 | 1,344,800 | — | — |
| 2015-10-06 | $63.86 | $65.47 | 4,057,600 | — | — |
| 2015-10-05 | $58.88 | $60.37 | 716,500 | — | — |
| 2015-10-02 | $56.13 | $57.55 | 742,500 | — | — |
| 2015-10-01 | $53.20 | $54.54 | 640,900 | — | — |
| 2015-09-30 | $53.58 | $54.93 | 503,700 | — | — |
| 2015-09-29 | $52.11 | $53.43 | 342,300 | — | — |
| 2015-09-28 | $51.47 | $52.77 | 350,800 | — | — |
| 2015-09-25 | $51.66 | $52.97 | 311,100 | — | — |
| 2015-09-24 | $50.91 | $52.20 | 277,900 | — | — |
| 2015-09-23 | $50.59 | $51.87 | 241,200 | — | — |
| 2015-09-22 | $50.61 | $51.89 | 328,600 | — | — |
| 2015-09-21 | $51.82 | $53.13 | 135,300 | — | — |
| 2015-09-18 | $52.36 | $53.68 | 640,400 | — | — |
| 2015-09-17 | $53.83 | $55.19 | 248,200 | — | — |
| 2015-09-16 | $54.51 | $55.89 | 243,300 | — | — |
| 2015-09-15 | $53.58 | $54.93 | 195,600 | — | — |
| 2015-09-14 | $52.25 | $53.57 | 184,600 | — | — |
| 2015-09-11 | $53.27 | $54.62 | 235,700 | — | — |
| 2015-09-10 | $52.36 | $53.68 | 245,700 | — | — |
| 2015-09-09 | $51.83 | $53.14 | 192,700 | — | — |
| 2015-09-08 | $52.39 | $53.53 | 281,900 | — | — |
| 2015-09-04 | $50.92 | $52.03 | 201,900 | — | — |
| 2015-09-03 | $51.79 | $52.92 | 209,500 | — | — |
| 2015-09-02 | $51.48 | $52.60 | 194,300 | — | — |
| 2015-09-01 | $51.31 | $52.43 | 294,100 | — | — |
| 2015-08-31 | $53.47 | $54.64 | 363,100 | — | — |
| 2015-08-28 | $52.50 | $53.65 | 228,200 | — | — |
| 2015-08-27 | $52.36 | $53.50 | 299,700 | — | — |
| 2015-08-26 | $50.91 | $52.02 | 252,700 | — | — |
| 2015-08-25 | $49.94 | $51.03 | 475,200 | — | — |
| 2015-08-24 | $49.93 | $51.02 | 412,100 | — | — |
| 2015-08-21 | $52.37 | $53.51 | 340,700 | — | — |
| 2015-08-20 | $54.00 | $55.18 | 397,800 | — | — |
| 2015-08-19 | $54.49 | $55.68 | 428,200 | — | — |
| 2015-08-18 | $54.50 | $55.69 | 197,000 | — | — |
| 2015-08-17 | $54.51 | $55.70 | 479,200 | — | — |
| 2015-08-14 | $53.99 | $55.17 | 389,300 | — | — |
| 2015-08-13 | $54.45 | $55.64 | 203,200 | — | — |
| 2015-08-12 | $54.90 | $56.10 | 520,800 | — | — |
| 2015-08-11 | $55.01 | $56.21 | 378,700 | — | — |
| 2015-08-10 | $55.32 | $56.53 | 573,800 | — | — |
| 2015-08-07 | $54.05 | $55.23 | 417,800 | — | — |
| 2015-08-06 | $55.50 | $56.71 | 1,236,500 | — | — |
| 2015-08-05 | $61.49 | $62.83 | 238,600 | — | — |
| 2015-08-04 | $61.21 | $62.55 | 230,500 | — | — |
| 2015-08-03 | $61.87 | $63.22 | 226,700 | — | — |
| 2015-07-31 | $62.45 | $63.81 | 678,900 | — | — |
| 2015-07-30 | $62.20 | $63.56 | 376,400 | — | — |
| 2015-07-29 | $62.04 | $63.40 | 344,500 | — | — |
| 2015-07-28 | $61.60 | $62.95 | 303,300 | — | — |
| 2015-07-27 | $61.57 | $62.92 | 166,400 | — | — |
| 2015-07-24 | $62.02 | $63.37 | 248,100 | — | — |
| 2015-07-23 | $63.32 | $64.70 | 203,000 | — | — |
| 2015-07-22 | $64.37 | $65.78 | 121,600 | — | — |
| 2015-07-21 | $64.82 | $66.24 | 222,100 | — | — |
| 2015-07-20 | $65.58 | $67.01 | 223,100 | — | — |
| 2015-07-17 | $65.97 | $67.41 | 206,600 | — | — |
| 2015-07-16 | $67.43 | $68.90 | 167,000 | — | — |
| 2015-07-15 | $67.68 | $69.16 | 189,100 | — | — |
| 2015-07-14 | $68.99 | $70.50 | 177,800 | — | — |
| 2015-07-13 | $69.06 | $70.57 | 226,300 | — | — |
| 2015-07-10 | $68.48 | $69.98 | 269,400 | — | — |
| 2015-07-09 | $67.28 | $68.75 | 323,500 | — | — |
| 2015-07-08 | $67.27 | $68.74 | 385,800 | — | — |
| 2015-07-07 | $69.11 | $70.62 | 353,900 | — | — |
| 2015-07-06 | $69.27 | $70.78 | 376,900 | — | — |
| 2015-07-02 | $69.89 | $71.42 | 294,400 | — | — |
| 2015-07-01 | $70.70 | $72.24 | 267,600 | — | — |
| 2015-06-30 | $70.29 | $71.83 | 333,000 | — | — |
| 2015-06-29 | $70.22 | $71.75 | 343,100 | — | — |
| 2015-06-26 | $71.58 | $73.14 | 465,800 | — | — |
| 2015-06-25 | $71.92 | $73.49 | 331,900 | — | — |
| 2015-06-24 | $72.47 | $74.05 | 265,900 | — | — |
| 2015-06-23 | $72.75 | $74.34 | 353,700 | — | — |
| 2015-06-22 | $72.03 | $73.60 | 332,200 | — | — |
| 2015-06-19 | $72.54 | $74.12 | 404,600 | — | — |
| 2015-06-18 | $72.01 | $73.58 | 368,600 | — | — |
| 2015-06-17 | $71.55 | $73.11 | 340,000 | — | — |
| 2015-06-16 | $71.39 | $72.95 | 402,400 | — | — |
| 2015-06-15 | $69.88 | $71.41 | 368,800 | — | — |
| 2015-06-12 | $71.10 | $72.65 | 280,000 | — | — |
| 2015-06-11 | $70.70 | $72.24 | 371,000 | — | — |
| 2015-06-10 | $71.80 | $73.37 | 438,400 | — | — |
| 2015-06-09 | $69.47 | $70.81 | 393,600 | — | — |
| 2015-06-08 | $68.86 | $70.19 | 380,000 | — | — |
| 2015-06-05 | $68.25 | $69.57 | 312,800 | — | — |
| 2015-06-04 | $67.83 | $69.14 | 262,300 | — | — |
| 2015-06-03 | $68.29 | $69.61 | 233,500 | — | — |
| 2015-06-02 | $67.03 | $68.32 | 147,600 | — | — |
| 2015-06-01 | $66.97 | $68.26 | 225,100 | — | — |
| 2015-05-29 | $66.64 | $67.92 | 341,300 | — | — |
| 2015-05-28 | $68.22 | $69.53 | 259,300 | — | — |
| 2015-05-27 | $68.71 | $70.03 | 230,000 | — | — |
| 2015-05-26 | $67.21 | $68.51 | 180,100 | — | — |
| 2015-05-22 | $68.34 | $69.66 | 104,500 | — | — |
| 2015-05-21 | $68.77 | $70.10 | 155,200 | — | — |
| 2015-05-20 | $68.48 | $69.80 | 182,900 | — | — |
| 2015-05-19 | $68.32 | $69.64 | 181,000 | — | — |
| 2015-05-18 | $68.79 | $70.12 | 235,900 | — | — |
| 2015-05-15 | $69.27 | $70.60 | 150,200 | — | — |
| 2015-05-14 | $69.36 | $70.70 | 211,100 | — | — |
| 2015-05-13 | $68.43 | $69.75 | 167,000 | — | — |
| 2015-05-12 | $68.40 | $69.72 | 462,000 | — | — |
| 2015-05-11 | $67.98 | $69.29 | 184,500 | — | — |
| 2015-05-08 | $68.59 | $69.91 | 324,600 | — | — |
| 2015-05-07 | $67.16 | $68.45 | 202,900 | — | — |
| 2015-05-06 | $67.30 | $68.60 | 140,300 | — | — |
| 2015-05-05 | $67.34 | $68.64 | 188,200 | — | — |
| 2015-05-04 | $68.02 | $69.33 | 122,000 | — | — |
| 2015-05-01 | $68.22 | $69.53 | 162,300 | — | — |
| 2015-04-30 | $67.90 | $69.21 | 410,200 | — | — |
| 2015-04-29 | $68.88 | $70.21 | 126,600 | — | — |
| 2015-04-28 | $69.08 | $70.41 | 137,700 | — | — |
| 2015-04-27 | $68.63 | $69.95 | 224,900 | — | — |
| 2015-04-24 | $68.27 | $69.59 | 171,100 | — | — |
| 2015-04-23 | $68.68 | $70.00 | 111,300 | — | — |
| 2015-04-22 | $68.26 | $69.58 | 122,700 | — | — |
| 2015-04-21 | $68.07 | $69.38 | 179,500 | — | — |
| 2015-04-20 | $67.81 | $69.12 | 124,800 | — | — |
| 2015-04-17 | $67.51 | $68.81 | 213,200 | — | — |
| 2015-04-16 | $67.88 | $69.19 | 195,900 | — | — |
| 2015-04-15 | $68.25 | $69.57 | 214,600 | — | — |
| 2015-04-14 | $67.13 | $68.42 | 241,800 | — | — |
| 2015-04-13 | $66.89 | $68.18 | 154,100 | — | — |
| 2015-04-10 | $66.42 | $67.70 | 130,300 | — | — |
| 2015-04-09 | $65.66 | $66.93 | 156,300 | — | — |
| 2015-04-08 | $65.30 | $66.56 | 150,800 | — | — |
| 2015-04-07 | $64.86 | $66.11 | 162,300 | — | — |
| 2015-04-06 | $65.06 | $66.31 | 109,400 | — | — |
| 2015-04-02 | $64.62 | $65.87 | 144,600 | — | — |
| 2015-04-01 | $64.60 | $65.84 | 155,700 | — | — |
| 2015-03-31 | $64.24 | $65.48 | 219,000 | — | — |
| 2015-03-30 | $65.42 | $66.68 | 157,600 | — | — |
| 2015-03-27 | $64.00 | $65.23 | 186,600 | — | — |
| 2015-03-26 | $63.85 | $65.08 | 210,000 | — | — |
| 2015-03-25 | $63.31 | $64.53 | 593,400 | — | — |
| 2015-03-24 | $65.94 | $67.21 | 214,200 | — | — |
| 2015-03-23 | $66.40 | $67.68 | 209,200 | — | — |
| 2015-03-20 | $66.28 | $67.56 | 526,200 | — | — |
| 2015-03-19 | $65.75 | $67.02 | 248,300 | — | — |
| 2015-03-18 | $66.33 | $67.61 | 422,500 | — | — |
| 2015-03-17 | $65.99 | $67.26 | 344,600 | — | — |
| 2015-03-16 | $64.63 | $65.88 | 119,600 | — | — |
| 2015-03-13 | $64.43 | $65.67 | 178,200 | — | — |
| 2015-03-12 | $65.73 | $67.00 | 182,100 | — | — |
| 2015-03-11 | $64.42 | $65.66 | 155,400 | — | — |
| 2015-03-10 | $64.21 | $65.27 | 107,100 | — | — |
| 2015-03-09 | $65.78 | $66.86 | 194,700 | — | — |
| 2015-03-06 | $65.48 | $66.56 | 279,400 | — | — |
| 2015-03-05 | $65.91 | $67.00 | 123,200 | — | — |
| 2015-03-04 | $65.96 | $67.05 | 167,000 | — | — |
| 2015-03-03 | $66.00 | $67.09 | 144,200 | — | — |
| 2015-03-02 | $66.56 | $67.66 | 211,900 | — | — |
| 2015-02-27 | $65.30 | $66.38 | 462,900 | — | — |
| 2015-02-26 | $65.42 | $66.50 | 269,700 | — | — |
| 2015-02-25 | $65.22 | $66.30 | 216,200 | — | — |
| 2015-02-24 | $65.21 | $66.29 | 377,900 | — | — |
| 2015-02-23 | $64.84 | $65.91 | 392,900 | — | — |
| 2015-02-20 | $64.46 | $65.52 | 409,500 | — | — |
| 2015-02-19 | $63.56 | $64.61 | 196,400 | — | — |
| 2015-02-18 | $63.06 | $64.10 | 139,600 | — | — |
| 2015-02-17 | $62.70 | $63.73 | 105,100 | — | — |
| 2015-02-13 | $62.53 | $63.56 | 129,700 | — | — |
| 2015-02-12 | $61.55 | $62.57 | 105,400 | — | — |
| 2015-02-11 | $60.76 | $61.76 | 201,900 | — | — |
| 2015-02-10 | $60.62 | $61.62 | 334,000 | — | — |
| 2015-02-09 | $60.60 | $61.60 | 399,300 | — | — |
| 2015-02-06 | $60.24 | $61.23 | 525,000 | — | — |
| 2015-02-05 | $60.02 | $61.01 | 318,400 | — | — |
| 2015-02-04 | $60.84 | $61.84 | 223,600 | — | — |
| 2015-02-03 | $61.60 | $62.62 | 302,000 | — | — |
| 2015-02-02 | $59.64 | $60.62 | 200,000 | — | — |
| 2015-01-30 | $58.38 | $59.34 | 187,600 | — | — |
| 2015-01-29 | $59.50 | $60.48 | 138,500 | — | — |
| 2015-01-28 | $58.55 | $59.52 | 140,100 | — | — |
| 2015-01-27 | $59.03 | $60.00 | 129,300 | — | — |
| 2015-01-26 | $59.55 | $60.53 | 161,600 | — | — |
| 2015-01-23 | $59.21 | $60.19 | 88,600 | — | — |
| 2015-01-22 | $59.40 | $60.38 | 186,200 | — | — |
| 2015-01-21 | $58.12 | $59.08 | 317,800 | — | — |
| 2015-01-20 | $58.10 | $59.06 | 174,800 | — | — |
| 2015-01-16 | $58.38 | $59.34 | 231,400 | — | — |
| 2015-01-15 | $57.79 | $58.74 | 196,000 | — | — |
| 2015-01-14 | $59.19 | $60.17 | 169,400 | — | — |
| 2015-01-13 | $60.36 | $61.36 | 313,500 | — | — |
| 2015-01-12 | $59.19 | $60.17 | 281,900 | — | — |
| 2015-01-09 | $60.24 | $61.23 | 177,600 | — | — |
| 2015-01-08 | $60.41 | $61.41 | 171,000 | — | — |
| 2015-01-07 | $59.03 | $60.00 | 269,500 | — | — |
| 2015-01-06 | $58.50 | $59.46 | 248,800 | — | — |
| 2015-01-05 | $60.00 | $60.99 | 276,700 | — | — |
| 2015-01-02 | $60.77 | $61.77 | 128,400 | — | — |