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
- 1993-11-23 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 | $48.96 | $132.77 | 1,000,767 | — | — |
| 2015-12-30 | $49.41 | $133.99 | 1,071,200 | — | — |
| 2015-12-29 | $50.19 | $136.10 | 1,025,633 | — | — |
| 2015-12-28 | $49.68 | $134.72 | 912,533 | — | — |
| 2015-12-24 | $49.68 | $134.72 | 308,000 | — | — |
| 2015-12-23 | $49.83 | $135.13 | 1,465,167 | — | — |
| 2015-12-22 | $48.93 | $132.68 | 1,823,867 | — | — |
| 2015-12-21 | $49.17 | $133.34 | 1,398,800 | — | — |
| 2015-12-18 | $48.48 | $131.46 | 3,947,700 | — | — |
| 2015-12-17 | $50.04 | $135.69 | 1,643,433 | — | — |
| 2015-12-16 | $50.85 | $137.89 | 1,455,267 | — | — |
| 2015-12-15 | $50.82 | $137.81 | 2,086,333 | — | — |
| 2015-12-14 | $49.11 | $133.17 | 1,594,300 | — | — |
| 2015-12-11 | $48.57 | $131.71 | 1,189,467 | — | — |
| 2015-12-10 | $49.74 | $134.88 | 1,596,667 | — | — |
| 2015-12-09 | $49.23 | $133.50 | 2,218,667 | — | — |
| 2015-12-08 | $48.87 | $132.52 | 1,571,433 | — | — |
| 2015-12-07 | $50.04 | $135.69 | 1,362,133 | — | — |
| 2015-12-04 | $50.58 | $137.16 | 1,569,533 | — | — |
| 2015-12-03 | $49.68 | $134.72 | 1,408,433 | — | — |
| 2015-12-02 | $49.77 | $134.96 | 1,270,633 | — | — |
| 2015-12-01 | $50.01 | $135.61 | 2,133,867 | — | — |
| 2015-11-30 | $49.20 | $133.42 | 2,527,133 | — | — |
| 2015-11-27 | $48.48 | $131.46 | 538,000 | — | — |
| 2015-11-25 | $48.48 | $131.46 | 1,270,633 | — | — |
| 2015-11-24 | $48.00 | $130.16 | 1,374,300 | — | — |
| 2015-11-23 | $47.76 | $129.51 | 843,033 | — | — |
| 2015-11-20 | $47.88 | $129.84 | 1,381,333 | — | — |
| 2015-11-19 | $47.88 | $129.84 | 1,901,567 | — | — |
| 2015-11-18 | $47.46 | $128.70 | 2,320,233 | — | — |
| 2015-11-17 | $46.53 | $126.18 | 1,665,233 | — | — |
| 2015-11-16 | $47.07 | $127.64 | 1,743,867 | — | — |
| 2015-11-13 | $46.86 | $127.07 | 1,528,300 | — | — |
| 2015-11-12 | $47.55 | $128.94 | 1,284,833 | — | — |
| 2015-11-11 | $48.12 | $130.49 | 1,525,133 | — | — |
| 2015-11-10 | $47.70 | $129.35 | 2,599,467 | — | — |
| 2015-11-09 | $47.46 | $128.70 | 2,663,867 | — | — |
| 2015-11-06 | $48.48 | $131.46 | 3,114,833 | — | — |
| 2015-11-05 | $48.15 | $130.57 | 2,231,533 | — | — |
| 2015-11-04 | $47.91 | $129.92 | 2,750,167 | — | — |
| 2015-11-03 | $48.87 | $130.49 | 2,998,567 | — | — |
| 2015-11-02 | $49.14 | $131.21 | 4,732,400 | — | — |
| 2015-10-30 | $49.56 | $132.33 | 14,925,467 | — | — |
| 2015-10-29 | $50.58 | $135.05 | 8,686,367 | — | — |
| 2015-10-28 | $57.48 | $153.48 | 1,450,833 | — | — |
| 2015-10-27 | $56.37 | $150.51 | 898,033 | — | — |
| 2015-10-26 | $56.52 | $150.91 | 753,367 | — | — |
| 2015-10-23 | $56.85 | $151.80 | 1,091,633 | — | — |
| 2015-10-22 | $55.59 | $148.43 | 979,033 | — | — |
| 2015-10-21 | $55.05 | $146.99 | 1,209,100 | — | — |
| 2015-10-20 | $55.77 | $148.91 | 560,833 | — | — |
| 2015-10-19 | $55.38 | $147.87 | 753,400 | — | — |
| 2015-10-16 | $55.32 | $147.71 | 732,133 | — | — |
| 2015-10-15 | $55.41 | $147.95 | 668,700 | — | — |
| 2015-10-14 | $54.63 | $145.87 | 772,533 | — | — |
| 2015-10-13 | $55.53 | $148.27 | 454,667 | — | — |
| 2015-10-12 | $55.92 | $149.31 | 433,333 | — | — |
| 2015-10-09 | $55.53 | $148.27 | 649,000 | — | — |
| 2015-10-08 | $56.04 | $149.63 | 496,967 | — | — |
| 2015-10-07 | $55.74 | $148.83 | 1,087,400 | — | — |
| 2015-10-06 | $55.23 | $147.47 | 757,433 | — | — |
| 2015-10-05 | $55.29 | $147.63 | 991,900 | — | — |
| 2015-10-02 | $54.18 | $144.67 | 1,031,433 | — | — |
| 2015-10-01 | $54.21 | $144.75 | 824,167 | — | — |
| 2015-09-30 | $54.18 | $144.67 | 1,065,800 | — | — |
| 2015-09-29 | $53.70 | $143.39 | 933,933 | — | — |
| 2015-09-28 | $53.85 | $143.79 | 1,006,333 | — | — |
| 2015-09-25 | $54.39 | $145.23 | 1,128,867 | — | — |
| 2015-09-24 | $54.48 | $145.47 | 1,017,667 | — | — |
| 2015-09-23 | $54.21 | $144.75 | 2,179,533 | — | — |
| 2015-09-22 | $52.80 | $140.98 | 917,600 | — | — |
| 2015-09-21 | $53.28 | $142.26 | 1,186,000 | — | — |
| 2015-09-18 | $52.41 | $139.94 | 1,753,267 | — | — |
| 2015-09-17 | $53.55 | $142.98 | 951,733 | — | — |
| 2015-09-16 | $54.51 | $145.55 | 709,000 | — | — |
| 2015-09-15 | $54.36 | $145.15 | 729,367 | — | — |
| 2015-09-14 | $53.82 | $143.71 | 567,533 | — | — |
| 2015-09-11 | $53.34 | $142.42 | 1,781,767 | — | — |
| 2015-09-10 | $53.28 | $142.26 | 786,433 | — | — |
| 2015-09-09 | $52.95 | $141.38 | 951,600 | — | — |
| 2015-09-08 | $53.82 | $143.71 | 1,419,367 | — | — |
| 2015-09-04 | $52.20 | $139.38 | 859,400 | — | — |
| 2015-09-03 | $52.38 | $139.86 | 728,867 | — | — |
| 2015-09-02 | $51.78 | $138.26 | 700,867 | — | — |
| 2015-09-01 | $51.03 | $136.26 | 1,193,067 | — | — |
| 2015-08-31 | $52.98 | $141.46 | 769,433 | — | — |
| 2015-08-28 | $52.92 | $141.30 | 1,041,167 | — | — |
| 2015-08-27 | $52.68 | $140.66 | 1,001,033 | — | — |
| 2015-08-26 | $51.45 | $137.38 | 1,404,600 | — | — |
| 2015-08-25 | $49.95 | $133.37 | 1,653,300 | — | — |
| 2015-08-24 | $50.46 | $134.73 | 2,156,567 | — | — |
| 2015-08-21 | $52.95 | $141.38 | 1,453,033 | — | — |
| 2015-08-20 | $53.55 | $142.98 | 1,122,767 | — | — |
| 2015-08-19 | $54.54 | $145.63 | 1,508,167 | — | — |
| 2015-08-18 | $55.44 | $148.03 | 895,233 | — | — |
| 2015-08-17 | $55.80 | $148.99 | 768,700 | — | — |
| 2015-08-14 | $55.80 | $148.99 | 662,600 | — | — |
| 2015-08-13 | $54.93 | $146.67 | 500,967 | — | — |
| 2015-08-12 | $54.57 | $145.71 | 1,290,533 | — | — |
| 2015-08-11 | $55.20 | $147.39 | 901,700 | — | — |
| 2015-08-10 | $55.41 | $147.95 | 907,600 | — | — |
| 2015-08-07 | $54.60 | $145.79 | 1,477,700 | — | — |
| 2015-08-06 | $55.47 | $148.11 | 1,003,833 | — | — |
| 2015-08-05 | $55.98 | $149.47 | 1,152,567 | — | — |
| 2015-08-04 | $55.80 | $148.99 | 932,500 | — | — |
| 2015-08-03 | $56.55 | $148.99 | 1,534,833 | — | — |
| 2015-07-31 | $57.09 | $150.41 | 1,195,867 | — | — |
| 2015-07-30 | $56.94 | $150.02 | 1,050,900 | — | — |
| 2015-07-29 | $56.31 | $148.36 | 954,967 | — | — |
| 2015-07-28 | $55.65 | $146.62 | 1,001,400 | — | — |
| 2015-07-27 | $55.23 | $145.51 | 1,058,833 | — | — |
| 2015-07-24 | $55.29 | $145.67 | 883,167 | — | — |
| 2015-07-23 | $55.62 | $146.54 | 1,254,633 | — | — |
| 2015-07-22 | $55.89 | $147.25 | 1,162,633 | — | — |
| 2015-07-21 | $54.78 | $144.33 | 1,120,467 | — | — |
| 2015-07-20 | $55.38 | $145.91 | 696,833 | — | — |
| 2015-07-17 | $55.14 | $145.28 | 915,500 | — | — |
| 2015-07-16 | $55.62 | $146.54 | 761,500 | — | — |
| 2015-07-15 | $55.47 | $146.15 | 901,633 | — | — |
| 2015-07-14 | $55.20 | $145.44 | 933,700 | — | — |
| 2015-07-13 | $55.05 | $145.04 | 774,067 | — | — |
| 2015-07-10 | $54.75 | $144.25 | 794,133 | — | — |
| 2015-07-09 | $54.21 | $142.83 | 789,533 | — | — |
| 2015-07-08 | $53.88 | $141.96 | 1,566,333 | — | — |
| 2015-07-07 | $54.81 | $144.41 | 926,367 | — | — |
| 2015-07-06 | $55.05 | $145.04 | 924,033 | — | — |
| 2015-07-02 | $54.99 | $144.88 | 756,700 | — | — |
| 2015-07-01 | $55.62 | $146.54 | 1,018,033 | — | — |
| 2015-06-30 | $55.14 | $145.28 | 1,141,800 | — | — |
| 2015-06-29 | $54.75 | $144.25 | 955,900 | — | — |
| 2015-06-26 | $55.62 | $146.54 | 842,467 | — | — |
| 2015-06-25 | $55.35 | $145.83 | 970,067 | — | — |
| 2015-06-24 | $55.35 | $145.83 | 868,200 | — | — |
| 2015-06-23 | $56.04 | $147.65 | 793,333 | — | — |
| 2015-06-22 | $55.71 | $146.78 | 894,000 | — | — |
| 2015-06-19 | $55.26 | $145.59 | 1,287,233 | — | — |
| 2015-06-18 | $55.41 | $145.99 | 938,267 | — | — |
| 2015-06-17 | $54.99 | $144.88 | 1,184,633 | — | — |
| 2015-06-16 | $55.65 | $146.62 | 860,467 | — | — |
| 2015-06-15 | $55.29 | $145.67 | 851,667 | — | — |
| 2015-06-12 | $55.29 | $145.67 | 710,300 | — | — |
| 2015-06-11 | $55.20 | $145.44 | 1,175,800 | — | — |
| 2015-06-10 | $55.23 | $145.51 | 1,000,533 | — | — |
| 2015-06-09 | $54.60 | $143.85 | 794,167 | — | — |
| 2015-06-08 | $54.27 | $142.99 | 822,700 | — | — |
| 2015-06-05 | $54.33 | $143.14 | 1,120,333 | — | — |
| 2015-06-04 | $53.73 | $141.56 | 780,900 | — | — |
| 2015-06-03 | $54.09 | $142.51 | 1,068,833 | — | — |
| 2015-06-02 | $53.67 | $141.40 | 1,130,467 | — | — |
| 2015-06-01 | $53.10 | $139.90 | 863,300 | — | — |
| 2015-05-29 | $53.22 | $140.22 | 1,216,133 | — | — |
| 2015-05-28 | $53.16 | $140.06 | 863,467 | — | — |
| 2015-05-27 | $53.16 | $140.06 | 813,033 | — | — |
| 2015-05-26 | $52.50 | $138.32 | 902,800 | — | — |
| 2015-05-22 | $52.71 | $138.88 | 714,633 | — | — |
| 2015-05-21 | $52.77 | $139.03 | 1,073,767 | — | — |
| 2015-05-20 | $53.04 | $139.74 | 905,500 | — | — |
| 2015-05-19 | $53.13 | $139.98 | 1,675,033 | — | — |
| 2015-05-18 | $52.32 | $137.85 | 1,101,467 | — | — |
| 2015-05-15 | $51.57 | $135.87 | 577,000 | — | — |
| 2015-05-14 | $52.02 | $137.06 | 862,067 | — | — |
| 2015-05-13 | $52.02 | $137.06 | 1,197,467 | — | — |
| 2015-05-12 | $51.81 | $136.50 | 1,208,833 | — | — |
| 2015-05-11 | $51.54 | $135.79 | 1,051,700 | — | — |
| 2015-05-08 | $51.06 | $134.53 | 856,100 | — | — |
| 2015-05-07 | $50.79 | $133.82 | 1,464,000 | — | — |
| 2015-05-06 | $52.17 | $135.48 | 1,202,533 | — | — |
| 2015-05-05 | $51.66 | $134.15 | 933,033 | — | — |
| 2015-05-04 | $51.72 | $134.31 | 798,000 | — | — |
| 2015-05-01 | $51.12 | $132.75 | 1,087,833 | — | — |
| 2015-04-30 | $51.57 | $133.92 | 1,491,700 | — | — |
| 2015-04-29 | $51.33 | $133.29 | 1,012,367 | — | — |
| 2015-04-28 | $50.76 | $131.81 | 1,013,967 | — | — |
| 2015-04-27 | $50.31 | $130.65 | 842,400 | — | — |
| 2015-04-24 | $50.70 | $131.66 | 786,833 | — | — |
| 2015-04-23 | $51.00 | $132.44 | 721,767 | — | — |
| 2015-04-22 | $51.00 | $132.44 | 598,733 | — | — |
| 2015-04-21 | $50.91 | $132.20 | 859,733 | — | — |
| 2015-04-20 | $50.76 | $131.81 | 525,400 | — | — |
| 2015-04-17 | $50.34 | $130.72 | 1,063,600 | — | — |
| 2015-04-16 | $51.03 | $132.52 | 731,600 | — | — |
| 2015-04-15 | $51.12 | $132.75 | 683,433 | — | — |
| 2015-04-14 | $50.97 | $132.36 | 810,900 | — | — |
| 2015-04-13 | $51.12 | $132.75 | 903,333 | — | — |
| 2015-04-10 | $51.00 | $132.44 | 1,342,567 | — | — |
| 2015-04-09 | $51.18 | $132.91 | 1,014,967 | — | — |
| 2015-04-08 | $51.21 | $132.98 | 1,225,900 | — | — |
| 2015-04-07 | $50.61 | $131.43 | 756,000 | — | — |
| 2015-04-06 | $50.76 | $131.81 | 1,346,800 | — | — |
| 2015-04-02 | $50.43 | $130.96 | 556,733 | — | — |
| 2015-04-01 | $50.10 | $130.10 | 732,033 | — | — |
| 2015-03-31 | $50.19 | $130.33 | 1,219,467 | — | — |
| 2015-03-30 | $50.73 | $131.74 | 829,600 | — | — |
| 2015-03-27 | $49.80 | $129.32 | 502,100 | — | — |
| 2015-03-26 | $49.89 | $129.56 | 705,200 | — | — |
| 2015-03-25 | $49.80 | $129.32 | 1,172,933 | — | — |
| 2015-03-24 | $50.43 | $130.96 | 651,200 | — | — |
| 2015-03-23 | $50.49 | $131.11 | 993,833 | — | — |
| 2015-03-20 | $50.73 | $131.74 | 1,544,167 | — | — |
| 2015-03-19 | $50.31 | $130.65 | 970,833 | — | — |
| 2015-03-18 | $50.55 | $131.27 | 1,060,000 | — | — |
| 2015-03-17 | $50.76 | $131.81 | 1,110,600 | — | — |
| 2015-03-16 | $50.49 | $131.11 | 885,333 | — | — |
| 2015-03-13 | $50.34 | $130.72 | 776,567 | — | — |
| 2015-03-12 | $50.73 | $131.74 | 1,438,700 | — | — |
| 2015-03-11 | $49.47 | $128.46 | 1,030,433 | — | — |
| 2015-03-10 | $49.29 | $128.00 | 881,200 | — | — |
| 2015-03-09 | $50.58 | $131.35 | 1,110,633 | — | — |
| 2015-03-06 | $49.86 | $129.48 | 1,184,633 | — | — |
| 2015-03-05 | $50.25 | $130.49 | 848,433 | — | — |
| 2015-03-04 | $49.86 | $129.48 | 815,100 | — | — |
| 2015-03-03 | $50.16 | $130.26 | 769,233 | — | — |
| 2015-03-02 | $50.04 | $129.95 | 642,733 | — | — |
| 2015-02-27 | $49.83 | $129.40 | 1,148,200 | — | — |
| 2015-02-26 | $49.59 | $128.78 | 788,767 | — | — |
| 2015-02-25 | $49.35 | $128.15 | 628,333 | — | — |
| 2015-02-24 | $49.59 | $128.78 | 824,233 | — | — |
| 2015-02-23 | $49.17 | $127.69 | 889,200 | — | — |
| 2015-02-20 | $49.56 | $128.70 | 826,400 | — | — |
| 2015-02-19 | $48.99 | $127.22 | 723,733 | — | — |
| 2015-02-18 | $48.96 | $127.14 | 827,867 | — | — |
| 2015-02-17 | $49.35 | $128.15 | 658,000 | — | — |
| 2015-02-13 | $49.11 | $127.53 | 914,967 | — | — |
| 2015-02-12 | $48.90 | $126.98 | 1,019,167 | — | — |
| 2015-02-11 | $48.06 | $124.80 | 765,800 | — | — |
| 2015-02-10 | $48.21 | $125.19 | 634,767 | — | — |
| 2015-02-09 | $47.79 | $124.10 | 657,733 | — | — |
| 2015-02-06 | $47.94 | $124.49 | 1,102,133 | — | — |
| 2015-02-05 | $47.46 | $123.25 | 1,111,467 | — | — |
| 2015-02-04 | $48.03 | $122.78 | 1,287,700 | — | — |
| 2015-02-03 | $48.06 | $122.85 | 1,234,733 | — | — |
| 2015-02-02 | $47.49 | $121.40 | 1,516,333 | — | — |
| 2015-01-30 | $46.35 | $118.48 | 1,341,167 | — | — |
| 2015-01-29 | $46.53 | $118.94 | 1,830,167 | — | — |
| 2015-01-28 | $46.20 | $118.10 | 1,112,567 | — | — |
| 2015-01-27 | $47.16 | $120.55 | 1,102,733 | — | — |
| 2015-01-26 | $47.64 | $121.78 | 880,133 | — | — |
| 2015-01-23 | $47.31 | $120.94 | 861,533 | — | — |
| 2015-01-22 | $48.00 | $122.70 | 1,228,167 | — | — |
| 2015-01-21 | $46.17 | $118.02 | 614,333 | — | — |
| 2015-01-20 | $46.08 | $117.79 | 727,933 | — | — |
| 2015-01-16 | $46.35 | $118.48 | 941,733 | — | — |
| 2015-01-15 | $45.75 | $116.95 | 938,733 | — | — |
| 2015-01-14 | $46.14 | $117.95 | 1,584,300 | — | — |
| 2015-01-13 | $46.89 | $119.86 | 1,076,367 | — | — |
| 2015-01-12 | $47.22 | $120.71 | 1,235,367 | — | — |
| 2015-01-09 | $47.22 | $120.71 | 1,802,600 | — | — |
| 2015-01-08 | $48.00 | $122.70 | 1,054,533 | — | — |
| 2015-01-07 | $47.19 | $120.63 | 1,430,800 | — | — |
| 2015-01-06 | $46.59 | $119.10 | 1,715,667 | — | — |
| 2015-01-05 | $47.16 | $120.55 | 1,390,833 | — | — |
| 2015-01-02 | $47.82 | $122.24 | 1,042,533 | — | — |