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
- 2000-03-27 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 | $78.37 | $82.97 | 469,600 | — | — |
| 2015-12-30 | $79.03 | $83.67 | 249,100 | — | — |
| 2015-12-29 | $79.10 | $83.74 | 468,000 | — | — |
| 2015-12-28 | $77.87 | $82.44 | 327,300 | — | — |
| 2015-12-24 | $78.49 | $83.09 | 124,100 | — | — |
| 2015-12-23 | $78.65 | $83.26 | 387,800 | — | — |
| 2015-12-22 | $78.39 | $82.99 | 328,900 | — | — |
| 2015-12-21 | $77.11 | $81.63 | 367,900 | — | — |
| 2015-12-18 | $75.55 | $79.98 | 828,900 | — | — |
| 2015-12-17 | $75.85 | $80.30 | 495,400 | — | — |
| 2015-12-16 | $77.97 | $82.54 | 486,800 | — | — |
| 2015-12-15 | $76.17 | $80.64 | 574,000 | — | — |
| 2015-12-14 | $75.94 | $80.39 | 552,900 | — | — |
| 2015-12-11 | $77.17 | $81.70 | 378,400 | — | — |
| 2015-12-10 | $78.46 | $83.06 | 594,600 | — | — |
| 2015-12-09 | $77.33 | $81.87 | 416,800 | — | — |
| 2015-12-08 | $78.40 | $83.00 | 754,000 | — | — |
| 2015-12-07 | $79.29 | $83.94 | 199,300 | — | — |
| 2015-12-04 | $79.06 | $83.70 | 330,000 | — | — |
| 2015-12-03 | $78.51 | $83.12 | 444,600 | — | — |
| 2015-12-02 | $78.50 | $83.11 | 448,800 | — | — |
| 2015-12-01 | $79.87 | $84.56 | 536,600 | — | — |
| 2015-11-30 | $80.50 | $85.22 | 650,100 | — | — |
| 2015-11-27 | $82.38 | $87.21 | 169,900 | — | — |
| 2015-11-25 | $82.47 | $87.31 | 445,500 | — | — |
| 2015-11-24 | $81.70 | $86.49 | 497,200 | — | — |
| 2015-11-23 | $81.71 | $86.50 | 564,600 | — | — |
| 2015-11-20 | $81.22 | $85.98 | 777,200 | — | — |
| 2015-11-19 | $79.78 | $84.46 | 1,172,500 | — | — |
| 2015-11-18 | $78.27 | $82.86 | 1,546,800 | — | — |
| 2015-11-17 | $75.80 | $80.25 | 1,162,300 | — | — |
| 2015-11-16 | $74.99 | $79.39 | 1,719,700 | — | — |
| 2015-11-13 | $73.07 | $77.36 | 2,530,300 | — | — |
| 2015-11-12 | $78.47 | $83.07 | 1,527,100 | — | — |
| 2015-11-11 | $82.50 | $87.34 | 496,700 | — | — |
| 2015-11-10 | $82.52 | $87.36 | 472,800 | — | — |
| 2015-11-09 | $81.60 | $86.39 | 547,600 | — | — |
| 2015-11-06 | $82.31 | $87.14 | 407,700 | — | — |
| 2015-11-05 | $83.89 | $88.81 | 350,600 | — | — |
| 2015-11-04 | $85.02 | $90.01 | 274,100 | — | — |
| 2015-11-03 | $86.23 | $91.29 | 408,400 | — | — |
| 2015-11-02 | $85.45 | $90.46 | 256,800 | — | — |
| 2015-10-30 | $84.71 | $89.68 | 378,000 | — | — |
| 2015-10-29 | $86.64 | $91.72 | 419,000 | — | — |
| 2015-10-28 | $85.52 | $90.54 | 254,500 | — | — |
| 2015-10-27 | $84.63 | $89.59 | 320,600 | — | — |
| 2015-10-26 | $84.74 | $89.71 | 352,000 | — | — |
| 2015-10-23 | $84.95 | $89.93 | 313,600 | — | — |
| 2015-10-22 | $85.06 | $90.05 | 304,000 | — | — |
| 2015-10-21 | $83.47 | $88.37 | 259,600 | — | — |
| 2015-10-20 | $84.14 | $89.08 | 298,000 | — | — |
| 2015-10-19 | $84.18 | $89.12 | 427,100 | — | — |
| 2015-10-16 | $84.08 | $89.01 | 444,500 | — | — |
| 2015-10-15 | $83.39 | $88.28 | 344,200 | — | — |
| 2015-10-14 | $83.41 | $88.30 | 318,700 | — | — |
| 2015-10-13 | $83.87 | $88.79 | 348,200 | — | — |
| 2015-10-12 | $84.66 | $89.63 | 304,800 | — | — |
| 2015-10-09 | $85.52 | $90.54 | 296,900 | — | — |
| 2015-10-08 | $85.39 | $90.40 | 632,200 | — | — |
| 2015-10-07 | $83.60 | $88.50 | 512,400 | — | — |
| 2015-10-06 | $84.03 | $88.96 | 510,900 | — | — |
| 2015-10-05 | $84.63 | $89.59 | 3,272,100 | — | — |
| 2015-10-02 | $81.51 | $86.29 | 629,700 | — | — |
| 2015-10-01 | $80.76 | $85.50 | 481,400 | — | — |
| 2015-09-30 | $81.60 | $86.39 | 623,700 | — | — |
| 2015-09-29 | $81.11 | $85.87 | 682,800 | — | — |
| 2015-09-28 | $78.40 | $83.00 | 1,164,400 | — | — |
| 2015-09-25 | $81.55 | $86.33 | 463,100 | — | — |
| 2015-09-24 | $81.04 | $85.79 | 583,800 | — | — |
| 2015-09-23 | $80.51 | $85.23 | 532,200 | — | — |
| 2015-09-22 | $81.14 | $85.90 | 524,300 | — | — |
| 2015-09-21 | $83.20 | $88.08 | 395,000 | — | — |
| 2015-09-18 | $83.55 | $88.45 | 1,118,200 | — | — |
| 2015-09-17 | $85.20 | $90.20 | 555,400 | — | — |
| 2015-09-16 | $85.30 | $90.30 | 342,100 | — | — |
| 2015-09-15 | $84.52 | $89.48 | 409,300 | — | — |
| 2015-09-14 | $84.34 | $89.29 | 486,900 | — | — |
| 2015-09-11 | $84.44 | $89.39 | 408,800 | — | — |
| 2015-09-10 | $83.27 | $88.15 | 412,400 | — | — |
| 2015-09-09 | $84.05 | $88.98 | 584,300 | — | — |
| 2015-09-08 | $85.32 | $90.33 | 366,400 | — | — |
| 2015-09-04 | $84.38 | $89.33 | 389,400 | — | — |
| 2015-09-03 | $85.49 | $90.51 | 450,600 | — | — |
| 2015-09-02 | $85.85 | $90.89 | 399,200 | — | — |
| 2015-09-01 | $84.88 | $89.86 | 492,500 | — | — |
| 2015-08-31 | $88.06 | $93.23 | 455,100 | — | — |
| 2015-08-28 | $88.44 | $93.63 | 641,500 | — | — |
| 2015-08-27 | $87.95 | $93.11 | 474,800 | — | — |
| 2015-08-26 | $86.03 | $91.08 | 764,800 | — | — |
| 2015-08-25 | $83.61 | $88.51 | 637,800 | — | — |
| 2015-08-24 | $84.54 | $89.50 | 1,361,100 | — | — |
| 2015-08-21 | $88.28 | $93.46 | 1,051,200 | — | — |
| 2015-08-20 | $90.42 | $95.72 | 470,500 | — | — |
| 2015-08-19 | $91.44 | $96.80 | 561,300 | — | — |
| 2015-08-18 | $92.98 | $98.43 | 511,900 | — | — |
| 2015-08-17 | $93.55 | $99.04 | 431,600 | — | — |
| 2015-08-14 | $94.25 | $99.51 | 367,300 | — | — |
| 2015-08-13 | $93.74 | $98.98 | 438,400 | — | — |
| 2015-08-12 | $92.97 | $98.16 | 708,800 | — | — |
| 2015-08-11 | $93.02 | $98.22 | 813,300 | — | — |
| 2015-08-10 | $93.78 | $99.02 | 601,800 | — | — |
| 2015-08-07 | $92.65 | $97.83 | 499,800 | — | — |
| 2015-08-06 | $92.72 | $97.90 | 897,600 | — | — |
| 2015-08-05 | $94.61 | $99.89 | 1,634,500 | — | — |
| 2015-08-04 | $95.44 | $100.77 | 857,200 | — | — |
| 2015-08-03 | $95.16 | $100.48 | 673,100 | — | — |
| 2015-07-31 | $95.71 | $101.06 | 650,600 | — | — |
| 2015-07-30 | $95.36 | $100.69 | 386,100 | — | — |
| 2015-07-29 | $94.81 | $100.11 | 746,200 | — | — |
| 2015-07-28 | $94.48 | $99.76 | 602,900 | — | — |
| 2015-07-27 | $92.99 | $98.18 | 801,200 | — | — |
| 2015-07-24 | $94.38 | $99.65 | 349,200 | — | — |
| 2015-07-23 | $94.66 | $99.95 | 265,000 | — | — |
| 2015-07-22 | $94.91 | $100.21 | 463,600 | — | — |
| 2015-07-21 | $94.68 | $99.97 | 782,900 | — | — |
| 2015-07-20 | $96.00 | $101.36 | 694,200 | — | — |
| 2015-07-17 | $96.00 | $101.36 | 803,900 | — | — |
| 2015-07-16 | $97.20 | $102.63 | 494,900 | — | — |
| 2015-07-15 | $97.65 | $103.10 | 589,200 | — | — |
| 2015-07-14 | $98.41 | $103.91 | 505,700 | — | — |
| 2015-07-13 | $98.96 | $104.49 | 600,900 | — | — |
| 2015-07-10 | $98.71 | $104.22 | 810,800 | — | — |
| 2015-07-09 | $96.71 | $102.11 | 766,600 | — | — |
| 2015-07-08 | $97.12 | $102.54 | 654,500 | — | — |
| 2015-07-07 | $98.58 | $104.09 | 972,100 | — | — |
| 2015-07-06 | $100.68 | $106.30 | 3,164,800 | — | — |
| 2015-07-02 | $99.90 | $105.48 | 1,467,100 | — | — |
| 2015-07-01 | $101.10 | $106.75 | 1,310,700 | — | — |
| 2015-06-30 | $97.52 | $102.96 | 1,627,838 | — | — |
| 2015-06-29 | $97.70 | $103.16 | 1,131,541 | — | — |
| 2015-06-26 | $100.33 | $105.94 | 728,190 | — | — |
| 2015-06-25 | $100.69 | $106.31 | 820,057 | — | — |
| 2015-06-24 | $100.87 | $106.51 | 1,119,400 | — | — |
| 2015-06-23 | $102.61 | $108.34 | 701,075 | — | — |
| 2015-06-22 | $102.44 | $108.16 | 645,497 | — | — |
| 2015-06-19 | $101.46 | $107.13 | 796,180 | — | — |
| 2015-06-18 | $101.26 | $106.92 | 983,826 | — | — |
| 2015-06-17 | $100.80 | $106.43 | 796,719 | — | — |
| 2015-06-16 | $99.25 | $104.80 | 1,385,693 | — | — |
| 2015-06-15 | $99.42 | $104.98 | 1,024,835 | — | — |
| 2015-06-12 | $100.96 | $106.60 | 605,296 | — | — |
| 2015-06-11 | $101.57 | $107.24 | 1,268,330 | — | — |
| 2015-06-10 | $100.11 | $105.70 | 1,482,821 | — | — |
| 2015-06-09 | $100.81 | $106.44 | 980,588 | — | — |
| 2015-06-08 | $101.13 | $106.78 | 1,490,510 | — | — |
| 2015-06-05 | $100.91 | $106.55 | 576,563 | — | — |
| 2015-06-04 | $100.83 | $106.46 | 1,294,905 | — | — |
| 2015-06-03 | $102.98 | $108.73 | 1,387,581 | — | — |
| 2015-06-02 | $104.01 | $109.82 | 977,351 | — | — |
| 2015-06-01 | $105.65 | $111.55 | 799,417 | — | — |
| 2015-05-29 | $105.03 | $110.90 | 867,002 | — | — |
| 2015-05-28 | $106.93 | $112.90 | 500,479 | — | — |
| 2015-05-27 | $106.00 | $111.92 | 644,417 | — | — |
| 2015-05-26 | $106.46 | $112.40 | 580,475 | — | — |
| 2015-05-22 | $107.24 | $113.23 | 1,750,597 | — | — |
| 2015-05-21 | $103.62 | $109.41 | 385,005 | — | — |
| 2015-05-20 | $103.34 | $109.11 | 414,143 | — | — |
| 2015-05-19 | $103.25 | $109.02 | 419,674 | — | — |
| 2015-05-18 | $103.47 | $109.25 | 491,306 | — | — |
| 2015-05-15 | $103.89 | $109.30 | 415,627 | — | — |
| 2015-05-14 | $103.97 | $109.39 | 622,833 | — | — |
| 2015-05-13 | $102.74 | $108.09 | 398,225 | — | — |
| 2015-05-12 | $103.34 | $108.72 | 396,201 | — | — |
| 2015-05-11 | $103.71 | $109.12 | 518,421 | — | — |
| 2015-05-08 | $105.15 | $110.63 | 444,630 | — | — |
| 2015-05-07 | $104.20 | $109.62 | 570,492 | — | — |
| 2015-05-06 | $104.13 | $109.55 | 1,032,390 | — | — |
| 2015-05-05 | $104.20 | $109.62 | 2,356,433 | — | — |
| 2015-05-04 | $103.19 | $108.56 | 683,538 | — | — |
| 2015-05-01 | $104.37 | $109.81 | 807,916 | — | — |
| 2015-04-30 | $101.28 | $106.55 | 608,129 | — | — |
| 2015-04-29 | $102.79 | $108.15 | 613,255 | — | — |
| 2015-04-28 | $103.45 | $108.84 | 316,341 | — | — |
| 2015-04-27 | $103.83 | $109.24 | 649,544 | — | — |
| 2015-04-24 | $103.99 | $109.40 | 581,284 | — | — |
| 2015-04-23 | $104.23 | $109.65 | 349,526 | — | — |
| 2015-04-22 | $103.68 | $109.09 | 381,767 | — | — |
| 2015-04-21 | $102.71 | $108.06 | 604,352 | — | — |
| 2015-04-20 | $102.71 | $108.06 | 784,174 | — | — |
| 2015-04-17 | $103.56 | $108.95 | 519,770 | — | — |
| 2015-04-16 | $105.31 | $110.79 | 539,735 | — | — |
| 2015-04-15 | $104.95 | $110.42 | 621,619 | — | — |
| 2015-04-14 | $104.32 | $109.76 | 513,834 | — | — |
| 2015-04-13 | $104.36 | $109.79 | 585,601 | — | — |
| 2015-04-10 | $104.26 | $109.69 | 544,456 | — | — |
| 2015-04-09 | $102.85 | $108.20 | 361,532 | — | — |
| 2015-04-08 | $103.23 | $108.61 | 514,239 | — | — |
| 2015-04-07 | $102.23 | $107.56 | 431,950 | — | — |
| 2015-04-06 | $102.55 | $107.89 | 722,255 | — | — |
| 2015-04-02 | $102.80 | $108.16 | 567,524 | — | — |
| 2015-04-01 | $103.70 | $109.10 | 837,459 | — | — |
| 2015-03-31 | $102.34 | $107.67 | 814,661 | — | — |
| 2015-03-30 | $101.53 | $106.82 | 400,923 | — | — |
| 2015-03-27 | $101.02 | $106.29 | 523,412 | — | — |
| 2015-03-26 | $100.77 | $106.02 | 550,122 | — | — |
| 2015-03-25 | $101.42 | $106.70 | 529,887 | — | — |
| 2015-03-24 | $103.02 | $108.38 | 664,248 | — | — |
| 2015-03-23 | $103.94 | $109.36 | 578,586 | — | — |
| 2015-03-20 | $103.65 | $109.05 | 1,284,113 | — | — |
| 2015-03-19 | $102.75 | $108.10 | 864,439 | — | — |
| 2015-03-18 | $101.75 | $107.05 | 692,981 | — | — |
| 2015-03-17 | $101.20 | $106.47 | 1,256,459 | — | — |
| 2015-03-16 | $100.64 | $105.88 | 731,698 | — | — |
| 2015-03-13 | $98.03 | $103.13 | 444,630 | — | — |
| 2015-03-12 | $98.52 | $103.66 | 507,764 | — | — |
| 2015-03-11 | $98.35 | $103.48 | 750,449 | — | — |
| 2015-03-10 | $98.90 | $104.05 | 623,913 | — | — |
| 2015-03-09 | $101.99 | $107.30 | 467,563 | — | — |
| 2015-03-06 | $100.93 | $106.19 | 740,736 | — | — |
| 2015-03-05 | $102.49 | $107.83 | 690,688 | — | — |
| 2015-03-04 | $102.51 | $107.85 | 780,666 | — | — |
| 2015-03-03 | $102.83 | $108.19 | 597,337 | — | — |
| 2015-03-02 | $101.49 | $106.78 | 455,422 | — | — |
| 2015-02-27 | $99.21 | $104.37 | 594,369 | — | — |
| 2015-02-26 | $100.09 | $105.30 | 510,731 | — | — |
| 2015-02-25 | $100.39 | $105.62 | 435,862 | — | — |
| 2015-02-24 | $100.41 | $105.64 | 471,476 | — | — |
| 2015-02-23 | $100.15 | $105.36 | 762,860 | — | — |
| 2015-02-20 | $99.56 | $104.74 | 684,348 | — | — |
| 2015-02-19 | $99.70 | $104.89 | 456,232 | — | — |
| 2015-02-18 | $101.24 | $106.51 | 584,926 | — | — |
| 2015-02-17 | $101.24 | $106.51 | 858,369 | — | — |
| 2015-02-13 | $102.66 | $107.62 | 754,631 | — | — |
| 2015-02-12 | $100.13 | $104.96 | 399,034 | — | — |
| 2015-02-11 | $99.15 | $103.94 | 646,576 | — | — |
| 2015-02-10 | $98.78 | $103.55 | 1,004,735 | — | — |
| 2015-02-09 | $98.09 | $102.82 | 433,838 | — | — |
| 2015-02-06 | $98.92 | $103.69 | 599,900 | — | — |
| 2015-02-05 | $99.70 | $104.51 | 514,778 | — | — |
| 2015-02-04 | $98.47 | $103.23 | 734,800 | — | — |
| 2015-02-03 | $97.50 | $102.21 | 658,177 | — | — |
| 2015-02-02 | $95.83 | $100.45 | 909,361 | — | — |
| 2015-01-30 | $94.89 | $99.47 | 924,200 | — | — |
| 2015-01-29 | $94.51 | $99.08 | 1,235,819 | — | — |
| 2015-01-28 | $94.74 | $99.32 | 1,838,957 | — | — |
| 2015-01-27 | $95.93 | $100.56 | 2,263,352 | — | — |
| 2015-01-26 | $97.35 | $102.05 | 976,406 | — | — |
| 2015-01-23 | $96.62 | $101.29 | 645,362 | — | — |
| 2015-01-22 | $97.71 | $102.43 | 539,330 | — | — |
| 2015-01-21 | $95.91 | $100.54 | 575,483 | — | — |
| 2015-01-20 | $96.09 | $100.73 | 474,983 | — | — |
| 2015-01-16 | $97.18 | $101.87 | 474,443 | — | — |
| 2015-01-15 | $96.18 | $100.83 | 908,012 | — | — |
| 2015-01-14 | $96.80 | $101.47 | 621,080 | — | — |
| 2015-01-13 | $97.22 | $101.91 | 821,001 | — | — |
| 2015-01-12 | $97.67 | $102.39 | 508,033 | — | — |
| 2015-01-09 | $98.07 | $102.81 | 1,249,174 | — | — |
| 2015-01-08 | $97.40 | $102.10 | 631,467 | — | — |
| 2015-01-07 | $95.26 | $99.86 | 373,133 | — | — |
| 2015-01-06 | $94.06 | $98.60 | 1,093,230 | — | — |
| 2015-01-05 | $94.71 | $99.29 | 699,996 | — | — |
| 2015-01-02 | $95.34 | $99.95 | 449,487 | — | — |