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
- 2004-08-16 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 | $88.21 | $147.33 | 592,400 | — | — |
| 2015-12-30 | $89.46 | $149.42 | 419,600 | — | — |
| 2015-12-29 | $90.22 | $150.69 | 520,800 | — | — |
| 2015-12-28 | $89.06 | $148.75 | 774,000 | — | — |
| 2015-12-24 | $88.23 | $147.37 | 353,100 | — | — |
| 2015-12-23 | $88.21 | $147.33 | 1,025,900 | — | — |
| 2015-12-22 | $89.03 | $148.70 | 751,800 | — | — |
| 2015-12-21 | $89.09 | $148.80 | 1,098,000 | — | — |
| 2015-12-18 | $87.66 | $146.41 | 3,652,500 | — | — |
| 2015-12-17 | $88.38 | $147.62 | 785,600 | — | — |
| 2015-12-16 | $88.68 | $148.12 | 663,700 | — | — |
| 2015-12-15 | $87.00 | $145.31 | 1,336,400 | — | — |
| 2015-12-14 | $86.20 | $143.98 | 1,075,600 | — | — |
| 2015-12-11 | $85.27 | $142.42 | 1,007,000 | — | — |
| 2015-12-10 | $84.92 | $140.85 | 902,900 | — | — |
| 2015-12-09 | $85.62 | $142.01 | 630,700 | — | — |
| 2015-12-08 | $86.55 | $143.56 | 700,400 | — | — |
| 2015-12-07 | $86.25 | $143.06 | 909,400 | — | — |
| 2015-12-04 | $85.79 | $142.30 | 749,500 | — | — |
| 2015-12-03 | $84.36 | $139.92 | 1,064,200 | — | — |
| 2015-12-02 | $85.07 | $141.10 | 996,700 | — | — |
| 2015-12-01 | $85.71 | $142.16 | 1,071,100 | — | — |
| 2015-11-30 | $83.75 | $138.91 | 1,582,100 | — | — |
| 2015-11-27 | $83.93 | $139.21 | 366,100 | — | — |
| 2015-11-25 | $83.44 | $138.40 | 579,800 | — | — |
| 2015-11-24 | $82.43 | $136.72 | 711,000 | — | — |
| 2015-11-23 | $82.78 | $137.30 | 535,400 | — | — |
| 2015-11-20 | $82.94 | $137.57 | 798,700 | — | — |
| 2015-11-19 | $80.97 | $134.30 | 584,900 | — | — |
| 2015-11-18 | $80.92 | $134.22 | 741,300 | — | — |
| 2015-11-17 | $81.32 | $134.88 | 885,200 | — | — |
| 2015-11-16 | $79.37 | $131.65 | 534,200 | — | — |
| 2015-11-13 | $78.87 | $130.82 | 1,088,200 | — | — |
| 2015-11-12 | $79.08 | $131.17 | 1,258,400 | — | — |
| 2015-11-11 | $78.20 | $129.71 | 715,000 | — | — |
| 2015-11-10 | $77.26 | $128.15 | 1,326,900 | — | — |
| 2015-11-09 | $76.26 | $126.49 | 803,400 | — | — |
| 2015-11-06 | $77.51 | $128.56 | 726,400 | — | — |
| 2015-11-05 | $79.13 | $131.25 | 570,100 | — | — |
| 2015-11-04 | $79.15 | $131.28 | 791,000 | — | — |
| 2015-11-03 | $79.15 | $131.28 | 892,600 | — | — |
| 2015-11-02 | $80.47 | $133.47 | 1,175,600 | — | — |
| 2015-10-30 | $79.24 | $131.43 | 1,004,200 | — | — |
| 2015-10-29 | $80.81 | $134.04 | 849,900 | — | — |
| 2015-10-28 | $80.75 | $133.94 | 1,081,500 | — | — |
| 2015-10-27 | $81.35 | $134.93 | 905,200 | — | — |
| 2015-10-26 | $80.73 | $133.90 | 641,000 | — | — |
| 2015-10-23 | $80.78 | $133.99 | 576,600 | — | — |
| 2015-10-22 | $81.38 | $134.98 | 820,200 | — | — |
| 2015-10-21 | $80.79 | $134.00 | 880,100 | — | — |
| 2015-10-20 | $80.70 | $133.85 | 1,369,200 | — | — |
| 2015-10-19 | $79.54 | $131.93 | 1,148,600 | — | — |
| 2015-10-16 | $77.31 | $128.23 | 915,900 | — | — |
| 2015-10-15 | $77.24 | $128.11 | 644,800 | — | — |
| 2015-10-14 | $76.08 | $126.19 | 669,500 | — | — |
| 2015-10-13 | $77.03 | $127.77 | 728,000 | — | — |
| 2015-10-12 | $78.07 | $129.49 | 577,600 | — | — |
| 2015-10-09 | $77.10 | $127.88 | 987,900 | — | — |
| 2015-10-08 | $77.35 | $128.30 | 932,200 | — | — |
| 2015-10-07 | $76.29 | $126.54 | 1,662,200 | — | — |
| 2015-10-06 | $76.72 | $127.25 | 1,100,600 | — | — |
| 2015-10-05 | $78.23 | $129.76 | 983,800 | — | — |
| 2015-10-02 | $76.87 | $127.50 | 1,247,400 | — | — |
| 2015-10-01 | $76.41 | $126.74 | 1,291,500 | — | — |
| 2015-09-30 | $77.16 | $127.98 | 826,900 | — | — |
| 2015-09-29 | $76.61 | $127.07 | 630,300 | — | — |
| 2015-09-28 | $75.47 | $125.18 | 701,600 | — | — |
| 2015-09-25 | $76.27 | $126.50 | 563,300 | — | — |
| 2015-09-24 | $75.61 | $125.41 | 611,600 | — | — |
| 2015-09-23 | $76.35 | $126.64 | 463,800 | — | — |
| 2015-09-22 | $75.62 | $125.43 | 1,151,400 | — | — |
| 2015-09-21 | $76.60 | $127.05 | 1,121,400 | — | — |
| 2015-09-18 | $75.48 | $125.19 | 3,577,600 | — | — |
| 2015-09-17 | $75.26 | $124.83 | 1,339,000 | — | — |
| 2015-09-16 | $74.03 | $122.79 | 2,489,900 | — | — |
| 2015-09-15 | $74.82 | $124.10 | 3,229,600 | — | — |
| 2015-09-14 | $73.05 | $121.16 | 461,000 | — | — |
| 2015-09-11 | $72.97 | $121.03 | 644,300 | — | — |
| 2015-09-10 | $71.97 | $118.39 | 746,000 | — | — |
| 2015-09-09 | $71.90 | $118.28 | 619,700 | — | — |
| 2015-09-08 | $73.08 | $120.22 | 739,600 | — | — |
| 2015-09-04 | $71.42 | $117.49 | 753,500 | — | — |
| 2015-09-03 | $73.30 | $120.58 | 707,900 | — | — |
| 2015-09-02 | $73.57 | $121.03 | 722,500 | — | — |
| 2015-09-01 | $72.49 | $119.25 | 972,100 | — | — |
| 2015-08-31 | $73.48 | $120.88 | 1,761,100 | — | — |
| 2015-08-28 | $74.13 | $121.95 | 836,800 | — | — |
| 2015-08-27 | $73.84 | $121.47 | 984,200 | — | — |
| 2015-08-26 | $72.11 | $118.62 | 1,178,300 | — | — |
| 2015-08-25 | $70.03 | $115.20 | 1,388,000 | — | — |
| 2015-08-24 | $72.22 | $118.81 | 1,502,000 | — | — |
| 2015-08-21 | $76.53 | $125.90 | 1,238,300 | — | — |
| 2015-08-20 | $77.88 | $128.12 | 868,300 | — | — |
| 2015-08-19 | $78.45 | $129.05 | 752,300 | — | — |
| 2015-08-18 | $78.53 | $129.19 | 736,600 | — | — |
| 2015-08-17 | $78.70 | $129.47 | 1,107,100 | — | — |
| 2015-08-14 | $78.45 | $129.05 | 3,641,400 | — | — |
| 2015-08-13 | $77.25 | $127.08 | 1,509,200 | — | — |
| 2015-08-12 | $76.70 | $126.18 | 1,059,200 | — | — |
| 2015-08-11 | $76.11 | $125.20 | 782,700 | — | — |
| 2015-08-10 | $75.30 | $123.87 | 949,100 | — | — |
| 2015-08-07 | $75.70 | $124.53 | 634,100 | — | — |
| 2015-08-06 | $75.34 | $123.94 | 649,100 | — | — |
| 2015-08-05 | $74.69 | $122.87 | 617,300 | — | — |
| 2015-08-04 | $74.31 | $122.24 | 551,200 | — | — |
| 2015-08-03 | $74.42 | $122.42 | 649,900 | — | — |
| 2015-07-31 | $73.52 | $120.94 | 1,041,900 | — | — |
| 2015-07-30 | $72.83 | $119.81 | 781,000 | — | — |
| 2015-07-29 | $71.15 | $117.05 | 623,400 | — | — |
| 2015-07-28 | $70.99 | $116.78 | 647,700 | — | — |
| 2015-07-27 | $71.17 | $117.08 | 628,000 | — | — |
| 2015-07-24 | $70.98 | $116.77 | 569,900 | — | — |
| 2015-07-23 | $70.85 | $116.55 | 587,300 | — | — |
| 2015-07-22 | $70.91 | $116.65 | 582,100 | — | — |
| 2015-07-21 | $70.28 | $115.61 | 585,300 | — | — |
| 2015-07-20 | $70.78 | $116.44 | 735,500 | — | — |
| 2015-07-17 | $70.17 | $115.43 | 555,300 | — | — |
| 2015-07-16 | $70.37 | $115.76 | 478,300 | — | — |
| 2015-07-15 | $69.57 | $114.45 | 513,600 | — | — |
| 2015-07-14 | $69.57 | $114.45 | 903,300 | — | — |
| 2015-07-13 | $69.70 | $114.66 | 656,700 | — | — |
| 2015-07-10 | $69.58 | $114.46 | 606,800 | — | — |
| 2015-07-09 | $68.90 | $113.34 | 618,700 | — | — |
| 2015-07-08 | $68.81 | $113.20 | 1,126,600 | — | — |
| 2015-07-07 | $68.54 | $112.75 | 850,000 | — | — |
| 2015-07-06 | $67.32 | $110.74 | 916,400 | — | — |
| 2015-07-02 | $67.41 | $110.89 | 1,065,200 | — | — |
| 2015-07-01 | $66.83 | $109.94 | 1,186,300 | — | — |
| 2015-06-30 | $65.22 | $107.29 | 653,700 | — | — |
| 2015-06-29 | $65.04 | $106.99 | 783,000 | — | — |
| 2015-06-26 | $65.64 | $107.98 | 718,400 | — | — |
| 2015-06-25 | $65.41 | $107.60 | 763,300 | — | — |
| 2015-06-24 | $66.25 | $108.98 | 787,100 | — | — |
| 2015-06-23 | $67.16 | $110.48 | 778,700 | — | — |
| 2015-06-22 | $68.15 | $112.11 | 1,292,800 | — | — |
| 2015-06-19 | $68.90 | $113.34 | 1,265,000 | — | — |
| 2015-06-18 | $69.55 | $114.41 | 1,118,600 | — | — |
| 2015-06-17 | $68.64 | $112.92 | 4,362,200 | — | — |
| 2015-06-16 | $68.47 | $112.64 | 1,141,500 | — | — |
| 2015-06-15 | $67.10 | $110.38 | 612,800 | — | — |
| 2015-06-12 | $67.20 | $110.55 | 831,300 | — | — |
| 2015-06-11 | $67.10 | $110.38 | 855,400 | — | — |
| 2015-06-10 | $66.54 | $108.49 | 609,400 | — | — |
| 2015-06-09 | $65.83 | $107.33 | 543,000 | — | — |
| 2015-06-08 | $66.43 | $108.31 | 614,600 | — | — |
| 2015-06-05 | $66.59 | $108.57 | 838,400 | — | — |
| 2015-06-04 | $67.62 | $110.25 | 800,100 | — | — |
| 2015-06-03 | $68.20 | $111.20 | 740,500 | — | — |
| 2015-06-02 | $69.17 | $112.78 | 888,900 | — | — |
| 2015-06-01 | $70.31 | $114.64 | 961,200 | — | — |
| 2015-05-29 | $70.03 | $114.18 | 4,217,500 | — | — |
| 2015-05-28 | $70.64 | $115.18 | 930,000 | — | — |
| 2015-05-27 | $70.96 | $115.70 | 975,700 | — | — |
| 2015-05-26 | $70.61 | $115.13 | 1,557,300 | — | — |
| 2015-05-22 | $70.78 | $115.40 | 546,200 | — | — |
| 2015-05-21 | $70.46 | $114.88 | 842,300 | — | — |
| 2015-05-20 | $71.01 | $115.78 | 1,781,400 | — | — |
| 2015-05-19 | $71.14 | $115.99 | 1,552,200 | — | — |
| 2015-05-18 | $71.62 | $116.77 | 1,452,600 | — | — |
| 2015-05-15 | $72.22 | $117.75 | 2,277,200 | — | — |
| 2015-05-14 | $70.57 | $115.06 | 1,185,200 | — | — |
| 2015-05-13 | $68.55 | $111.77 | 861,100 | — | — |
| 2015-05-12 | $68.91 | $112.36 | 841,900 | — | — |
| 2015-05-11 | $68.05 | $110.95 | 834,800 | — | — |
| 2015-05-08 | $68.51 | $111.70 | 788,800 | — | — |
| 2015-05-07 | $66.99 | $109.22 | 847,000 | — | — |
| 2015-05-06 | $65.57 | $106.91 | 815,000 | — | — |
| 2015-05-05 | $65.66 | $107.06 | 749,800 | — | — |
| 2015-05-04 | $66.72 | $108.78 | 674,000 | — | — |
| 2015-05-01 | $66.53 | $108.47 | 1,051,600 | — | — |
| 2015-04-30 | $65.93 | $107.50 | 1,433,200 | — | — |
| 2015-04-29 | $65.09 | $106.13 | 916,900 | — | — |
| 2015-04-28 | $66.85 | $109.00 | 515,100 | — | — |
| 2015-04-27 | $66.79 | $108.90 | 825,400 | — | — |
| 2015-04-24 | $67.61 | $110.24 | 620,400 | — | — |
| 2015-04-23 | $67.33 | $109.78 | 407,000 | — | — |
| 2015-04-22 | $66.97 | $109.19 | 682,400 | — | — |
| 2015-04-21 | $66.88 | $109.05 | 485,400 | — | — |
| 2015-04-20 | $66.22 | $107.97 | 609,500 | — | — |
| 2015-04-17 | $65.82 | $107.32 | 554,100 | — | — |
| 2015-04-16 | $66.21 | $107.95 | 595,900 | — | — |
| 2015-04-15 | $66.11 | $107.79 | 822,700 | — | — |
| 2015-04-14 | $66.97 | $109.19 | 707,300 | — | — |
| 2015-04-13 | $66.89 | $109.06 | 3,343,400 | — | — |
| 2015-04-10 | $67.08 | $109.37 | 384,800 | — | — |
| 2015-04-09 | $66.91 | $109.09 | 520,800 | — | — |
| 2015-04-08 | $68.21 | $111.21 | 510,400 | — | — |
| 2015-04-07 | $67.73 | $110.43 | 537,200 | — | — |
| 2015-04-06 | $68.40 | $111.52 | 662,200 | — | — |
| 2015-04-02 | $67.87 | $110.66 | 935,500 | — | — |
| 2015-04-01 | $67.34 | $109.80 | 599,900 | — | — |
| 2015-03-31 | $67.57 | $110.17 | 1,099,100 | — | — |
| 2015-03-30 | $68.26 | $111.30 | 566,600 | — | — |
| 2015-03-27 | $66.98 | $109.21 | 453,700 | — | — |
| 2015-03-26 | $67.25 | $109.65 | 727,900 | — | — |
| 2015-03-25 | $67.14 | $109.47 | 554,200 | — | — |
| 2015-03-24 | $68.42 | $111.56 | 748,200 | — | — |
| 2015-03-23 | $69.30 | $112.99 | 1,010,800 | — | — |
| 2015-03-20 | $69.22 | $112.86 | 1,693,300 | — | — |
| 2015-03-19 | $66.93 | $109.13 | 755,500 | — | — |
| 2015-03-18 | $66.55 | $108.51 | 568,200 | — | — |
| 2015-03-17 | $65.11 | $106.16 | 607,400 | — | — |
| 2015-03-16 | $65.06 | $106.08 | 634,000 | — | — |
| 2015-03-13 | $64.68 | $105.46 | 442,100 | — | — |
| 2015-03-12 | $64.92 | $105.85 | 968,500 | — | — |
| 2015-03-11 | $64.01 | $103.60 | 1,227,900 | — | — |
| 2015-03-10 | $63.95 | $103.50 | 851,500 | — | — |
| 2015-03-09 | $64.33 | $104.12 | 548,800 | — | — |
| 2015-03-06 | $64.22 | $103.94 | 1,133,000 | — | — |
| 2015-03-05 | $65.85 | $106.58 | 414,500 | — | — |
| 2015-03-04 | $65.31 | $105.70 | 545,900 | — | — |
| 2015-03-03 | $66.23 | $107.19 | 563,200 | — | — |
| 2015-03-02 | $66.49 | $107.61 | 679,100 | — | — |
| 2015-02-27 | $65.78 | $106.46 | 875,000 | — | — |
| 2015-02-26 | $65.45 | $105.93 | 930,500 | — | — |
| 2015-02-25 | $66.34 | $107.37 | 1,236,200 | — | — |
| 2015-02-24 | $65.36 | $105.78 | 1,054,000 | — | — |
| 2015-02-23 | $66.07 | $106.93 | 811,600 | — | — |
| 2015-02-20 | $65.57 | $106.12 | 817,600 | — | — |
| 2015-02-19 | $63.76 | $103.19 | 841,300 | — | — |
| 2015-02-18 | $65.45 | $105.93 | 566,700 | — | — |
| 2015-02-17 | $64.70 | $104.72 | 655,300 | — | — |
| 2015-02-13 | $65.33 | $105.74 | 590,200 | — | — |
| 2015-02-12 | $65.65 | $106.25 | 984,600 | — | — |
| 2015-02-11 | $64.89 | $105.02 | 443,500 | — | — |
| 2015-02-10 | $65.22 | $105.56 | 1,024,300 | — | — |
| 2015-02-09 | $65.45 | $105.93 | 820,700 | — | — |
| 2015-02-06 | $66.17 | $107.10 | 1,136,900 | — | — |
| 2015-02-05 | $67.97 | $110.01 | 532,500 | — | — |
| 2015-02-04 | $66.67 | $107.90 | 579,600 | — | — |
| 2015-02-03 | $66.67 | $107.90 | 790,700 | — | — |
| 2015-02-02 | $66.15 | $107.06 | 1,303,800 | — | — |
| 2015-01-30 | $66.00 | $106.82 | 717,200 | — | — |
| 2015-01-29 | $67.39 | $109.07 | 480,300 | — | — |
| 2015-01-28 | $67.23 | $108.81 | 1,030,300 | — | — |
| 2015-01-27 | $66.86 | $108.21 | 643,700 | — | — |
| 2015-01-26 | $66.73 | $108.00 | 1,228,900 | — | — |
| 2015-01-23 | $66.50 | $107.63 | 761,500 | — | — |
| 2015-01-22 | $66.95 | $108.36 | 1,142,100 | — | — |
| 2015-01-21 | $66.14 | $107.05 | 611,900 | — | — |
| 2015-01-20 | $66.28 | $107.27 | 910,400 | — | — |
| 2015-01-16 | $66.70 | $107.95 | 946,400 | — | — |
| 2015-01-15 | $65.42 | $105.88 | 760,200 | — | — |
| 2015-01-14 | $64.78 | $104.85 | 791,400 | — | — |
| 2015-01-13 | $64.11 | $103.76 | 559,600 | — | — |
| 2015-01-12 | $64.04 | $103.65 | 651,000 | — | — |
| 2015-01-09 | $63.14 | $102.19 | 658,600 | — | — |
| 2015-01-08 | $63.38 | $102.58 | 983,600 | — | — |
| 2015-01-07 | $62.44 | $101.06 | 1,218,100 | — | — |
| 2015-01-06 | $61.55 | $99.62 | 1,663,900 | — | — |
| 2015-01-05 | $60.24 | $97.50 | 1,206,000 | — | — |
| 2015-01-02 | $58.94 | $95.39 | 837,900 | — | — |