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
- 2011-11-04 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 | $61.40 | $61.40 | 241,755 | — | — |
| 2015-12-30 | $62.60 | $62.60 | 359,180 | — | — |
| 2015-12-29 | $62.80 | $62.80 | 258,005 | — | — |
| 2015-12-28 | $62.80 | $62.80 | 312,305 | — | — |
| 2015-12-24 | $65.60 | $65.60 | 164,810 | — | — |
| 2015-12-23 | $65.40 | $65.40 | 347,525 | — | — |
| 2015-12-22 | $62.20 | $62.20 | 282,460 | — | — |
| 2015-12-21 | $61.80 | $61.80 | 217,475 | — | — |
| 2015-12-18 | $63.00 | $63.00 | 784,620 | — | — |
| 2015-12-17 | $63.40 | $63.40 | 241,025 | — | — |
| 2015-12-16 | $63.40 | $63.40 | 331,500 | — | — |
| 2015-12-15 | $62.20 | $62.20 | 284,560 | — | — |
| 2015-12-14 | $62.20 | $62.20 | 497,195 | — | — |
| 2015-12-11 | $59.60 | $59.60 | 379,385 | — | — |
| 2015-12-10 | $61.60 | $61.60 | 638,925 | — | — |
| 2015-12-09 | $60.40 | $60.40 | 314,630 | — | — |
| 2015-12-08 | $60.00 | $60.00 | 381,795 | — | — |
| 2015-12-07 | $57.20 | $57.20 | 437,925 | — | — |
| 2015-12-04 | $61.20 | $61.20 | 289,825 | — | — |
| 2015-12-03 | $60.80 | $60.80 | 426,815 | — | — |
| 2015-12-02 | $61.60 | $61.60 | 798,430 | — | — |
| 2015-12-01 | $57.40 | $57.40 | 245,260 | — | — |
| 2015-11-30 | $57.80 | $57.80 | 194,735 | — | — |
| 2015-11-27 | $58.00 | $58.00 | 105,515 | — | — |
| 2015-11-25 | $57.80 | $57.80 | 226,270 | — | — |
| 2015-11-24 | $57.40 | $57.40 | 371,705 | — | — |
| 2015-11-23 | $56.00 | $56.00 | 476,520 | — | — |
| 2015-11-20 | $54.40 | $54.40 | 230,850 | — | — |
| 2015-11-19 | $55.80 | $55.80 | 420,365 | — | — |
| 2015-11-18 | $53.80 | $53.80 | 956,315 | — | — |
| 2015-11-17 | $55.20 | $55.20 | 926,395 | — | — |
| 2015-11-16 | $52.80 | $52.80 | 369,815 | — | — |
| 2015-11-13 | $51.40 | $51.40 | 510,810 | — | — |
| 2015-11-12 | $53.20 | $53.20 | 349,760 | — | — |
| 2015-11-11 | $54.00 | $54.00 | 278,050 | — | — |
| 2015-11-10 | $54.20 | $54.20 | 511,300 | — | — |
| 2015-11-09 | $53.60 | $53.60 | 778,035 | — | — |
| 2015-11-06 | $54.60 | $54.60 | 1,103,450 | — | — |
| 2015-11-05 | $58.20 | $58.20 | 904,650 | — | — |
| 2015-11-04 | $59.40 | $59.40 | 4,204,255 | — | — |
| 2015-11-03 | $80.60 | $80.60 | 683,820 | — | — |
| 2015-11-02 | $76.60 | $76.60 | 277,955 | — | — |
| 2015-10-30 | $74.20 | $74.20 | 266,045 | — | — |
| 2015-10-29 | $71.60 | $71.60 | 293,300 | — | — |
| 2015-10-28 | $71.80 | $71.80 | 266,465 | — | — |
| 2015-10-27 | $68.60 | $68.60 | 309,470 | — | — |
| 2015-10-26 | $69.60 | $69.60 | 313,870 | — | — |
| 2015-10-23 | $72.40 | $72.40 | 357,860 | — | — |
| 2015-10-22 | $73.60 | $73.60 | 249,715 | — | — |
| 2015-10-21 | $72.80 | $72.80 | 197,190 | — | — |
| 2015-10-20 | $75.40 | $75.40 | 334,330 | — | — |
| 2015-10-19 | $72.80 | $72.80 | 413,925 | — | — |
| 2015-10-16 | $76.40 | $76.40 | 285,720 | — | — |
| 2015-10-15 | $73.80 | $73.80 | 253,615 | — | — |
| 2015-10-14 | $72.60 | $72.60 | 221,110 | — | — |
| 2015-10-13 | $73.40 | $73.40 | 296,135 | — | — |
| 2015-10-12 | $75.20 | $75.20 | 268,665 | — | — |
| 2015-10-09 | $77.40 | $77.40 | 397,570 | — | — |
| 2015-10-08 | $77.20 | $77.20 | 500,130 | — | — |
| 2015-10-07 | $76.40 | $76.40 | 549,830 | — | — |
| 2015-10-06 | $70.20 | $70.20 | 420,815 | — | — |
| 2015-10-05 | $72.00 | $72.00 | 445,260 | — | — |
| 2015-10-02 | $68.20 | $68.20 | 373,940 | — | — |
| 2015-10-01 | $65.00 | $65.00 | 449,960 | — | — |
| 2015-09-30 | $65.20 | $65.20 | 488,985 | — | — |
| 2015-09-29 | $65.80 | $65.80 | 631,285 | — | — |
| 2015-09-28 | $66.60 | $66.60 | 611,850 | — | — |
| 2015-09-25 | $71.80 | $71.80 | 313,340 | — | — |
| 2015-09-24 | $74.00 | $74.00 | 486,730 | — | — |
| 2015-09-23 | $74.60 | $74.60 | 539,560 | — | — |
| 2015-09-22 | $81.60 | $81.60 | 239,360 | — | — |
| 2015-09-21 | $83.40 | $83.40 | 217,175 | — | — |
| 2015-09-18 | $85.80 | $85.80 | 543,700 | — | — |
| 2015-09-17 | $85.20 | $85.20 | 333,100 | — | — |
| 2015-09-16 | $84.80 | $84.80 | 337,150 | — | — |
| 2015-09-15 | $83.80 | $83.80 | 276,100 | — | — |
| 2015-09-14 | $82.80 | $82.80 | 301,405 | — | — |
| 2015-09-11 | $84.40 | $84.40 | 238,680 | — | — |
| 2015-09-10 | $84.20 | $84.20 | 263,595 | — | — |
| 2015-09-09 | $84.00 | $84.00 | 468,765 | — | — |
| 2015-09-08 | $85.00 | $85.00 | 363,120 | — | — |
| 2015-09-04 | $85.00 | $85.00 | 419,520 | — | — |
| 2015-09-03 | $85.80 | $85.80 | 294,470 | — | — |
| 2015-09-02 | $87.00 | $87.00 | 251,345 | — | — |
| 2015-09-01 | $85.80 | $85.80 | 495,400 | — | — |
| 2015-08-31 | $90.00 | $90.00 | 411,030 | — | — |
| 2015-08-28 | $92.00 | $92.00 | 524,640 | — | — |
| 2015-08-27 | $85.60 | $85.60 | 679,245 | — | — |
| 2015-08-26 | $85.40 | $85.40 | 910,350 | — | — |
| 2015-08-25 | $80.20 | $80.20 | 449,220 | — | — |
| 2015-08-24 | $79.80 | $79.80 | 763,240 | — | — |
| 2015-08-21 | $82.00 | $82.00 | 692,105 | — | — |
| 2015-08-20 | $81.40 | $81.40 | 467,155 | — | — |
| 2015-08-19 | $84.20 | $84.20 | 418,555 | — | — |
| 2015-08-18 | $84.80 | $84.80 | 636,915 | — | — |
| 2015-08-17 | $88.20 | $88.20 | 669,955 | — | — |
| 2015-08-14 | $86.60 | $86.60 | 502,250 | — | — |
| 2015-08-13 | $86.60 | $86.60 | 620,800 | — | — |
| 2015-08-12 | $85.40 | $85.40 | 540,625 | — | — |
| 2015-08-11 | $85.80 | $85.80 | 615,480 | — | — |
| 2015-08-10 | $85.80 | $85.80 | 1,275,285 | — | — |
| 2015-08-07 | $88.60 | $88.60 | 1,951,785 | — | — |
| 2015-08-06 | $93.60 | $93.60 | 783,525 | — | — |
| 2015-08-05 | $95.20 | $95.20 | 372,065 | — | — |
| 2015-08-04 | $94.60 | $94.60 | 306,205 | — | — |
| 2015-08-03 | $93.00 | $93.00 | 456,995 | — | — |
| 2015-07-31 | $96.40 | $96.40 | 231,910 | — | — |
| 2015-07-30 | $96.20 | $96.20 | 345,960 | — | — |
| 2015-07-29 | $96.80 | $96.80 | 727,055 | — | — |
| 2015-07-28 | $98.80 | $98.80 | 327,170 | — | — |
| 2015-07-27 | $98.60 | $98.60 | 873,760 | — | — |
| 2015-07-24 | $99.40 | $99.40 | 399,015 | — | — |
| 2015-07-23 | $103.00 | $103.00 | 534,555 | — | — |
| 2015-07-22 | $96.40 | $96.40 | 647,735 | — | — |
| 2015-07-21 | $100.20 | $100.20 | 288,715 | — | — |
| 2015-07-20 | $101.40 | $101.40 | 236,705 | — | — |
| 2015-07-17 | $102.40 | $102.40 | 506,400 | — | — |
| 2015-07-16 | $103.40 | $103.40 | 527,400 | — | — |
| 2015-07-15 | $100.00 | $100.00 | 341,255 | — | — |
| 2015-07-14 | $102.00 | $102.00 | 397,960 | — | — |
| 2015-07-13 | $102.00 | $102.00 | 617,200 | — | — |
| 2015-07-10 | $96.80 | $96.80 | 271,190 | — | — |
| 2015-07-09 | $98.00 | $98.00 | 378,685 | — | — |
| 2015-07-08 | $96.20 | $96.20 | 392,830 | — | — |
| 2015-07-07 | $97.20 | $97.20 | 313,510 | — | — |
| 2015-07-06 | $96.60 | $96.60 | 318,290 | — | — |
| 2015-07-02 | $97.00 | $97.00 | 463,235 | — | — |
| 2015-07-01 | $98.00 | $98.00 | 585,595 | — | — |
| 2015-06-30 | $100.60 | $100.60 | 327,230 | — | — |
| 2015-06-29 | $101.20 | $101.20 | 416,455 | — | — |
| 2015-06-26 | $103.80 | $103.80 | 619,830 | — | — |
| 2015-06-25 | $106.40 | $106.40 | 372,165 | — | — |
| 2015-06-24 | $107.20 | $107.20 | 335,285 | — | — |
| 2015-06-23 | $107.20 | $107.20 | 728,165 | — | — |
| 2015-06-22 | $108.80 | $108.80 | 336,535 | — | — |
| 2015-06-19 | $108.80 | $108.80 | 541,535 | — | — |
| 2015-06-18 | $110.80 | $110.80 | 565,950 | — | — |
| 2015-06-17 | $108.40 | $108.40 | 1,119,635 | — | — |
| 2015-06-16 | $111.80 | $111.80 | 442,175 | — | — |
| 2015-06-15 | $113.00 | $113.00 | 409,570 | — | — |
| 2015-06-12 | $115.60 | $115.60 | 323,555 | — | — |
| 2015-06-11 | $117.20 | $117.20 | 289,470 | — | — |
| 2015-06-10 | $116.40 | $116.40 | 337,310 | — | — |
| 2015-06-09 | $117.00 | $117.00 | 416,785 | — | — |
| 2015-06-08 | $119.60 | $119.60 | 329,815 | — | — |
| 2015-06-05 | $121.80 | $121.80 | 354,545 | — | — |
| 2015-06-04 | $120.20 | $120.20 | 471,730 | — | — |
| 2015-06-03 | $123.00 | $123.00 | 1,473,780 | — | — |
| 2015-06-02 | $120.60 | $120.60 | 1,018,220 | — | — |
| 2015-06-01 | $125.60 | $125.60 | 313,440 | — | — |
| 2015-05-29 | $127.60 | $127.60 | 243,640 | — | — |
| 2015-05-28 | $128.20 | $128.20 | 241,175 | — | — |
| 2015-05-27 | $128.00 | $128.00 | 297,350 | — | — |
| 2015-05-26 | $129.40 | $129.40 | 237,080 | — | — |
| 2015-05-22 | $130.80 | $130.80 | 254,545 | — | — |
| 2015-05-21 | $130.20 | $130.20 | 245,300 | — | — |
| 2015-05-20 | $130.80 | $130.80 | 391,545 | — | — |
| 2015-05-19 | $132.60 | $132.60 | 273,160 | — | — |
| 2015-05-18 | $130.80 | $130.80 | 261,590 | — | — |
| 2015-05-15 | $132.20 | $132.20 | 385,330 | — | — |
| 2015-05-14 | $132.20 | $132.20 | 442,740 | — | — |
| 2015-05-13 | $134.60 | $134.60 | 387,200 | — | — |
| 2015-05-12 | $134.60 | $134.60 | 430,925 | — | — |
| 2015-05-11 | $135.80 | $135.80 | 552,995 | — | — |
| 2015-05-08 | $132.60 | $132.60 | 750,190 | — | — |
| 2015-05-07 | $128.20 | $128.20 | 758,040 | — | — |
| 2015-05-06 | $126.40 | $126.40 | 1,489,295 | — | — |
| 2015-05-05 | $136.80 | $136.80 | 895,370 | — | — |
| 2015-05-04 | $140.80 | $140.80 | 625,720 | — | — |
| 2015-05-01 | $135.80 | $135.80 | 833,800 | — | — |
| 2015-04-30 | $138.40 | $138.40 | 511,765 | — | — |
| 2015-04-29 | $141.40 | $141.40 | 401,430 | — | — |
| 2015-04-28 | $140.00 | $140.00 | 447,940 | — | — |
| 2015-04-27 | $140.20 | $140.20 | 327,590 | — | — |
| 2015-04-24 | $142.40 | $142.40 | 424,250 | — | — |
| 2015-04-23 | $143.00 | $143.00 | 377,255 | — | — |
| 2015-04-22 | $141.40 | $141.40 | 401,920 | — | — |
| 2015-04-21 | $142.60 | $142.60 | 577,735 | — | — |
| 2015-04-20 | $145.00 | $145.00 | 679,125 | — | — |
| 2015-04-17 | $144.00 | $144.00 | 231,120 | — | — |
| 2015-04-16 | $147.00 | $147.00 | 266,355 | — | — |
| 2015-04-15 | $145.60 | $145.60 | 360,080 | — | — |
| 2015-04-14 | $145.00 | $145.00 | 408,620 | — | — |
| 2015-04-13 | $145.00 | $145.00 | 258,185 | — | — |
| 2015-04-10 | $147.60 | $147.60 | 307,540 | — | — |
| 2015-04-09 | $146.80 | $146.80 | 330,175 | — | — |
| 2015-04-08 | $146.00 | $146.00 | 486,675 | — | — |
| 2015-04-07 | $143.80 | $143.80 | 439,820 | — | — |
| 2015-04-06 | $142.20 | $142.20 | 478,570 | — | — |
| 2015-04-02 | $141.20 | $141.20 | 507,315 | — | — |
| 2015-04-01 | $140.40 | $140.40 | 578,735 | — | — |
| 2015-03-31 | $144.20 | $144.20 | 478,555 | — | — |
| 2015-03-30 | $148.60 | $148.60 | 581,960 | — | — |
| 2015-03-27 | $152.20 | $152.20 | 251,925 | — | — |
| 2015-03-26 | $151.60 | $151.60 | 281,700 | — | — |
| 2015-03-25 | $154.80 | $154.80 | 658,755 | — | — |
| 2015-03-24 | $151.20 | $151.20 | 276,560 | — | — |
| 2015-03-23 | $153.20 | $153.20 | 211,545 | — | — |
| 2015-03-20 | $152.00 | $152.00 | 550,080 | — | — |
| 2015-03-19 | $152.80 | $152.80 | 347,855 | — | — |
| 2015-03-18 | $154.80 | $154.80 | 240,445 | — | — |
| 2015-03-17 | $157.00 | $157.00 | 278,455 | — | — |
| 2015-03-16 | $156.40 | $156.40 | 288,730 | — | — |
| 2015-03-13 | $155.40 | $155.40 | 306,330 | — | — |
| 2015-03-12 | $157.80 | $157.80 | 222,205 | — | — |
| 2015-03-11 | $160.00 | $160.00 | 457,745 | — | — |
| 2015-03-10 | $157.20 | $157.20 | 693,105 | — | — |
| 2015-03-09 | $158.40 | $158.40 | 423,925 | — | — |
| 2015-03-06 | $157.80 | $157.80 | 460,870 | — | — |
| 2015-03-05 | $158.60 | $158.60 | 327,440 | — | — |
| 2015-03-04 | $159.60 | $159.60 | 353,950 | — | — |
| 2015-03-03 | $161.00 | $161.00 | 323,720 | — | — |
| 2015-03-02 | $162.60 | $162.60 | 410,715 | — | — |
| 2015-02-27 | $163.60 | $163.60 | 363,135 | — | — |
| 2015-02-26 | $166.00 | $166.00 | 762,075 | — | — |
| 2015-02-25 | $165.20 | $165.20 | 593,955 | — | — |
| 2015-02-24 | $161.60 | $161.60 | 313,160 | — | — |
| 2015-02-23 | $163.80 | $163.80 | 420,980 | — | — |
| 2015-02-20 | $163.00 | $163.00 | 608,420 | — | — |
| 2015-02-19 | $157.40 | $157.40 | 535,665 | — | — |
| 2015-02-18 | $156.00 | $156.00 | 722,080 | — | — |
| 2015-02-17 | $161.20 | $161.20 | 1,035,370 | — | — |
| 2015-02-13 | $159.40 | $159.40 | 2,855,740 | — | — |
| 2015-02-12 | $149.20 | $149.20 | 1,882,240 | — | — |
| 2015-02-11 | $151.60 | $151.60 | 701,190 | — | — |
| 2015-02-10 | $148.40 | $148.40 | 590,895 | — | — |
| 2015-02-09 | $149.20 | $149.20 | 506,100 | — | — |
| 2015-02-06 | $147.80 | $147.80 | 434,515 | — | — |
| 2015-02-05 | $149.20 | $149.20 | 566,755 | — | — |
| 2015-02-04 | $146.00 | $146.00 | 366,220 | — | — |
| 2015-02-03 | $148.40 | $148.40 | 450,675 | — | — |
| 2015-02-02 | $144.40 | $144.40 | 517,115 | — | — |
| 2015-01-30 | $143.20 | $143.20 | 599,910 | — | — |
| 2015-01-29 | $146.80 | $146.80 | 944,605 | — | — |
| 2015-01-28 | $139.00 | $139.00 | 561,520 | — | — |
| 2015-01-27 | $141.60 | $141.60 | 540,645 | — | — |
| 2015-01-26 | $144.00 | $144.00 | 519,205 | — | — |
| 2015-01-23 | $146.40 | $146.40 | 400,940 | — | — |
| 2015-01-22 | $150.00 | $150.00 | 646,805 | — | — |
| 2015-01-21 | $143.20 | $143.20 | 634,685 | — | — |
| 2015-01-20 | $145.40 | $145.40 | 528,000 | — | — |
| 2015-01-16 | $146.80 | $146.80 | 638,210 | — | — |
| 2015-01-15 | $146.00 | $146.00 | 666,890 | — | — |
| 2015-01-14 | $147.40 | $147.40 | 490,035 | — | — |
| 2015-01-13 | $149.60 | $149.60 | 544,305 | — | — |
| 2015-01-12 | $148.40 | $148.40 | 649,870 | — | — |
| 2015-01-09 | $154.80 | $154.80 | 549,410 | — | — |
| 2015-01-08 | $156.80 | $156.80 | 819,465 | — | — |
| 2015-01-07 | $159.00 | $159.00 | 873,275 | — | — |
| 2015-01-06 | $158.20 | $158.20 | 736,420 | — | — |
| 2015-01-05 | $155.80 | $155.80 | 490,085 | — | — |
| 2015-01-02 | $160.40 | $160.40 | 455,670 | — | — |