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
- 1998-12-08 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 | $80.64 | $80.64 | 85,275 | — | — |
| 2015-12-30 | $84.00 | $84.00 | 59,992 | — | — |
| 2015-12-29 | $84.96 | $84.96 | 82,583 | — | — |
| 2015-12-28 | $84.36 | $84.36 | 62,817 | — | — |
| 2015-12-24 | $84.84 | $84.84 | 39,542 | — | — |
| 2015-12-23 | $83.28 | $83.28 | 55,825 | — | — |
| 2015-12-22 | $83.40 | $83.40 | 81,667 | — | — |
| 2015-12-21 | $82.68 | $82.68 | 83,133 | — | — |
| 2015-12-18 | $82.44 | $82.44 | 552,583 | — | — |
| 2015-12-17 | $79.44 | $79.44 | 65,158 | — | — |
| 2015-12-16 | $79.56 | $79.56 | 112,942 | — | — |
| 2015-12-15 | $75.12 | $75.12 | 89,050 | — | — |
| 2015-12-14 | $73.68 | $73.68 | 116,292 | — | — |
| 2015-12-11 | $74.64 | $74.64 | 90,533 | — | — |
| 2015-12-10 | $80.28 | $80.28 | 66,167 | — | — |
| 2015-12-09 | $80.40 | $80.40 | 70,592 | — | — |
| 2015-12-08 | $80.52 | $80.52 | 86,675 | — | — |
| 2015-12-07 | $81.24 | $81.24 | 92,517 | — | — |
| 2015-12-04 | $85.44 | $85.44 | 71,633 | — | — |
| 2015-12-03 | $83.28 | $83.28 | 80,567 | — | — |
| 2015-12-02 | $87.60 | $87.60 | 73,700 | — | — |
| 2015-12-01 | $88.20 | $88.20 | 62,150 | — | — |
| 2015-11-30 | $88.92 | $88.92 | 105,508 | — | — |
| 2015-11-27 | $88.32 | $88.32 | 50,450 | — | — |
| 2015-11-25 | $86.76 | $86.76 | 79,617 | — | — |
| 2015-11-24 | $84.84 | $84.84 | 68,675 | — | — |
| 2015-11-23 | $82.56 | $82.56 | 78,075 | — | — |
| 2015-11-20 | $81.60 | $81.60 | 80,608 | — | — |
| 2015-11-19 | $81.72 | $81.72 | 123,258 | — | — |
| 2015-11-18 | $80.76 | $80.76 | 145,433 | — | — |
| 2015-11-17 | $82.44 | $82.44 | 89,517 | — | — |
| 2015-11-16 | $83.28 | $83.28 | 93,483 | — | — |
| 2015-11-13 | $84.96 | $84.96 | 85,050 | — | — |
| 2015-11-12 | $84.60 | $84.60 | 110,742 | — | — |
| 2015-11-11 | $85.32 | $85.32 | 159,908 | — | — |
| 2015-11-10 | $83.28 | $83.28 | 119,367 | — | — |
| 2015-11-09 | $84.24 | $84.24 | 128,658 | — | — |
| 2015-11-06 | $80.76 | $80.76 | 133,667 | — | — |
| 2015-11-05 | $81.84 | $81.84 | 116,183 | — | — |
| 2015-11-04 | $78.96 | $78.96 | 79,108 | — | — |
| 2015-11-03 | $79.20 | $79.20 | 103,142 | — | — |
| 2015-11-02 | $79.92 | $79.92 | 104,600 | — | — |
| 2015-10-30 | $75.96 | $75.96 | 58,758 | — | — |
| 2015-10-29 | $77.52 | $77.52 | 83,175 | — | — |
| 2015-10-28 | $80.04 | $80.04 | 113,717 | — | — |
| 2015-10-27 | $77.16 | $77.16 | 102,242 | — | — |
| 2015-10-26 | $78.84 | $78.84 | 65,892 | — | — |
| 2015-10-23 | $79.32 | $79.32 | 143,808 | — | — |
| 2015-10-22 | $76.68 | $76.68 | 115,175 | — | — |
| 2015-10-21 | $74.88 | $74.88 | 99,667 | — | — |
| 2015-10-20 | $75.36 | $75.36 | 110,050 | — | — |
| 2015-10-19 | $75.12 | $75.12 | 88,042 | — | — |
| 2015-10-16 | $74.76 | $74.76 | 98,242 | — | — |
| 2015-10-15 | $75.48 | $75.48 | 116,533 | — | — |
| 2015-10-14 | $70.80 | $70.80 | 88,775 | — | — |
| 2015-10-13 | $67.80 | $67.80 | 97,575 | — | — |
| 2015-10-12 | $70.92 | $70.92 | 86,833 | — | — |
| 2015-10-09 | $73.92 | $73.92 | 73,408 | — | — |
| 2015-10-08 | $71.52 | $71.52 | 95,725 | — | — |
| 2015-10-07 | $72.24 | $72.24 | 116,492 | — | — |
| 2015-10-06 | $69.84 | $69.84 | 134,833 | — | — |
| 2015-10-05 | $73.80 | $73.80 | 108,600 | — | — |
| 2015-10-02 | $70.92 | $70.92 | 125,542 | — | — |
| 2015-10-01 | $68.16 | $68.16 | 108,367 | — | — |
| 2015-09-30 | $69.36 | $69.36 | 160,983 | — | — |
| 2015-09-29 | $68.28 | $68.28 | 172,217 | — | — |
| 2015-09-28 | $73.44 | $73.44 | 190,650 | — | — |
| 2015-09-25 | $78.84 | $78.84 | 179,100 | — | — |
| 2015-09-24 | $86.04 | $86.04 | 91,142 | — | — |
| 2015-09-23 | $84.96 | $84.96 | 63,317 | — | — |
| 2015-09-22 | $86.28 | $86.28 | 109,683 | — | — |
| 2015-09-21 | $87.48 | $87.48 | 144,517 | — | — |
| 2015-09-18 | $88.68 | $88.68 | 134,042 | — | — |
| 2015-09-17 | $91.68 | $91.68 | 149,208 | — | — |
| 2015-09-16 | $89.64 | $89.64 | 52,417 | — | — |
| 2015-09-15 | $89.64 | $89.64 | 79,017 | — | — |
| 2015-09-14 | $88.20 | $88.20 | 58,233 | — | — |
| 2015-09-11 | $88.08 | $88.08 | 88,825 | — | — |
| 2015-09-10 | $85.32 | $85.32 | 169,325 | — | — |
| 2015-09-09 | $82.80 | $82.80 | 144,475 | — | — |
| 2015-09-08 | $85.80 | $85.80 | 83,208 | — | — |
| 2015-09-04 | $85.32 | $85.32 | 69,358 | — | — |
| 2015-09-03 | $85.08 | $85.08 | 85,892 | — | — |
| 2015-09-02 | $86.76 | $86.76 | 107,575 | — | — |
| 2015-09-01 | $85.20 | $85.20 | 112,250 | — | — |
| 2015-08-31 | $89.88 | $89.88 | 126,933 | — | — |
| 2015-08-28 | $92.76 | $92.76 | 219,833 | — | — |
| 2015-08-27 | $83.76 | $83.76 | 152,292 | — | — |
| 2015-08-26 | $81.60 | $81.60 | 127,000 | — | — |
| 2015-08-25 | $79.08 | $79.08 | 140,092 | — | — |
| 2015-08-24 | $78.48 | $78.48 | 171,517 | — | — |
| 2015-08-21 | $84.48 | $84.48 | 142,258 | — | — |
| 2015-08-20 | $84.60 | $84.60 | 153,958 | — | — |
| 2015-08-19 | $91.68 | $91.68 | 197,683 | — | — |
| 2015-08-18 | $89.28 | $89.28 | 89,267 | — | — |
| 2015-08-17 | $94.56 | $94.56 | 131,417 | — | — |
| 2015-08-14 | $88.44 | $88.44 | 105,667 | — | — |
| 2015-08-13 | $88.08 | $88.08 | 118,717 | — | — |
| 2015-08-12 | $93.84 | $93.84 | 216,717 | — | — |
| 2015-08-11 | $93.84 | $93.84 | 322,858 | — | — |
| 2015-08-10 | $98.28 | $98.28 | 1,507,033 | — | — |
| 2015-08-07 | $77.88 | $77.88 | 119,483 | — | — |
| 2015-08-06 | $81.60 | $81.60 | 107,033 | — | — |
| 2015-08-05 | $86.16 | $86.16 | 34,400 | — | — |
| 2015-08-04 | $85.80 | $85.80 | 44,742 | — | — |
| 2015-08-03 | $87.00 | $87.00 | 49,117 | — | — |
| 2015-07-31 | $87.48 | $87.48 | 50,925 | — | — |
| 2015-07-30 | $86.52 | $86.52 | 50,158 | — | — |
| 2015-07-29 | $88.80 | $88.80 | 78,058 | — | — |
| 2015-07-28 | $88.80 | $88.80 | 75,567 | — | — |
| 2015-07-27 | $86.16 | $86.16 | 70,917 | — | — |
| 2015-07-24 | $84.72 | $84.72 | 68,308 | — | — |
| 2015-07-23 | $86.76 | $86.76 | 37,800 | — | — |
| 2015-07-22 | $87.84 | $87.84 | 47,675 | — | — |
| 2015-07-21 | $87.72 | $87.72 | 53,750 | — | — |
| 2015-07-20 | $90.00 | $90.00 | 57,525 | — | — |
| 2015-07-17 | $92.04 | $92.04 | 46,583 | — | — |
| 2015-07-16 | $92.52 | $92.52 | 47,692 | — | — |
| 2015-07-15 | $93.12 | $93.12 | 74,000 | — | — |
| 2015-07-14 | $94.56 | $94.56 | 57,692 | — | — |
| 2015-07-13 | $91.20 | $91.20 | 56,825 | — | — |
| 2015-07-10 | $89.52 | $89.52 | 54,283 | — | — |
| 2015-07-09 | $87.24 | $87.24 | 64,050 | — | — |
| 2015-07-08 | $84.48 | $84.48 | 110,608 | — | — |
| 2015-07-07 | $91.80 | $91.80 | 97,375 | — | — |
| 2015-07-06 | $94.44 | $94.44 | 95,450 | — | — |
| 2015-07-02 | $95.04 | $95.04 | 74,383 | — | — |
| 2015-07-01 | $97.68 | $97.68 | 69,375 | — | — |
| 2015-06-30 | $97.92 | $97.92 | 80,808 | — | — |
| 2015-06-29 | $95.88 | $95.88 | 139,433 | — | — |
| 2015-06-26 | $102.00 | $102.00 | 159,133 | — | — |
| 2015-06-25 | $100.56 | $100.56 | 140,825 | — | — |
| 2015-06-24 | $105.60 | $105.60 | 67,575 | — | — |
| 2015-06-23 | $109.08 | $109.08 | 48,108 | — | — |
| 2015-06-22 | $107.76 | $107.76 | 79,158 | — | — |
| 2015-06-19 | $107.04 | $107.04 | 169,417 | — | — |
| 2015-06-18 | $104.76 | $104.76 | 76,833 | — | — |
| 2015-06-17 | $104.16 | $104.16 | 67,475 | — | — |
| 2015-06-16 | $103.56 | $103.56 | 91,317 | — | — |
| 2015-06-15 | $102.00 | $102.00 | 77,492 | — | — |
| 2015-06-12 | $103.44 | $103.44 | 71,375 | — | — |
| 2015-06-11 | $107.16 | $107.16 | 79,375 | — | — |
| 2015-06-10 | $106.32 | $106.32 | 78,475 | — | — |
| 2015-06-09 | $105.96 | $105.96 | 89,350 | — | — |
| 2015-06-08 | $105.12 | $105.12 | 100,850 | — | — |
| 2015-06-05 | $104.40 | $104.40 | 307,017 | — | — |
| 2015-06-04 | $108.36 | $108.36 | 198,100 | — | — |
| 2015-06-03 | $103.20 | $103.20 | 84,725 | — | — |
| 2015-06-02 | $101.04 | $101.04 | 51,175 | — | — |
| 2015-06-01 | $100.08 | $100.08 | 116,417 | — | — |
| 2015-05-29 | $100.92 | $100.92 | 146,750 | — | — |
| 2015-05-28 | $102.96 | $102.96 | 78,692 | — | — |
| 2015-05-27 | $100.68 | $100.68 | 79,058 | — | — |
| 2015-05-26 | $100.32 | $100.32 | 128,425 | — | — |
| 2015-05-22 | $105.96 | $105.96 | 207,183 | — | — |
| 2015-05-21 | $99.12 | $99.12 | 41,583 | — | — |
| 2015-05-20 | $98.52 | $98.52 | 58,775 | — | — |
| 2015-05-19 | $99.12 | $99.12 | 66,792 | — | — |
| 2015-05-18 | $97.32 | $97.32 | 81,017 | — | — |
| 2015-05-15 | $95.64 | $95.64 | 61,525 | — | — |
| 2015-05-14 | $95.88 | $95.88 | 71,917 | — | — |
| 2015-05-13 | $94.32 | $94.32 | 81,608 | — | — |
| 2015-05-12 | $97.20 | $97.20 | 136,317 | — | — |
| 2015-05-11 | $96.12 | $96.12 | 172,750 | — | — |
| 2015-05-08 | $96.12 | $96.12 | 149,575 | — | — |
| 2015-05-07 | $96.96 | $96.96 | 96,542 | — | — |
| 2015-05-06 | $97.08 | $97.08 | 120,083 | — | — |
| 2015-05-05 | $99.24 | $99.24 | 103,942 | — | — |
| 2015-05-04 | $101.52 | $101.52 | 109,567 | — | — |
| 2015-05-01 | $101.04 | $101.04 | 124,517 | — | — |
| 2015-04-30 | $97.92 | $97.92 | 682,317 | — | — |
| 2015-04-29 | $118.20 | $118.20 | 81,367 | — | — |
| 2015-04-28 | $116.52 | $116.52 | 91,658 | — | — |
| 2015-04-27 | $120.72 | $120.72 | 135,742 | — | — |
| 2015-04-24 | $124.20 | $124.20 | 41,925 | — | — |
| 2015-04-23 | $127.20 | $127.20 | 45,667 | — | — |
| 2015-04-22 | $124.68 | $124.68 | 52,308 | — | — |
| 2015-04-21 | $125.76 | $125.76 | 111,650 | — | — |
| 2015-04-20 | $123.84 | $123.84 | 66,042 | — | — |
| 2015-04-17 | $120.48 | $120.48 | 88,200 | — | — |
| 2015-04-16 | $123.96 | $123.96 | 53,133 | — | — |
| 2015-04-15 | $124.68 | $124.68 | 132,742 | — | — |
| 2015-04-14 | $125.76 | $125.76 | 167,692 | — | — |
| 2015-04-13 | $118.56 | $118.56 | 80,050 | — | — |
| 2015-04-10 | $117.36 | $117.36 | 105,625 | — | — |
| 2015-04-09 | $119.52 | $119.52 | 363,067 | — | — |
| 2015-04-08 | $116.64 | $116.64 | 188,850 | — | — |
| 2015-04-07 | $108.96 | $108.96 | 61,350 | — | — |
| 2015-04-06 | $108.84 | $108.84 | 66,475 | — | — |
| 2015-04-02 | $104.28 | $104.28 | 64,800 | — | — |
| 2015-04-01 | $101.64 | $101.64 | 40,000 | — | — |
| 2015-03-31 | $97.92 | $97.92 | 45,075 | — | — |
| 2015-03-30 | $99.96 | $99.96 | 33,433 | — | — |
| 2015-03-27 | $99.48 | $99.48 | 34,908 | — | — |
| 2015-03-26 | $97.08 | $97.08 | 63,225 | — | — |
| 2015-03-25 | $98.28 | $98.28 | 79,383 | — | — |
| 2015-03-24 | $104.76 | $104.76 | 53,308 | — | — |
| 2015-03-23 | $106.32 | $106.32 | 78,725 | — | — |
| 2015-03-20 | $109.08 | $109.08 | 339,750 | — | — |
| 2015-03-19 | $113.40 | $113.40 | 218,083 | — | — |
| 2015-03-18 | $100.56 | $100.56 | 70,000 | — | — |
| 2015-03-17 | $102.72 | $102.72 | 171,133 | — | — |
| 2015-03-16 | $101.04 | $101.04 | 410,075 | — | — |
| 2015-03-13 | $84.48 | $84.48 | 51,642 | — | — |
| 2015-03-12 | $87.60 | $87.60 | 46,292 | — | — |
| 2015-03-11 | $86.04 | $86.04 | 28,675 | — | — |
| 2015-03-10 | $85.08 | $85.08 | 28,225 | — | — |
| 2015-03-09 | $85.68 | $85.68 | 45,808 | — | — |
| 2015-03-06 | $88.20 | $88.20 | 41,450 | — | — |
| 2015-03-05 | $90.72 | $90.72 | 66,725 | — | — |
| 2015-03-04 | $88.32 | $88.32 | 41,792 | — | — |
| 2015-03-03 | $84.60 | $84.60 | 26,042 | — | — |
| 2015-03-02 | $86.04 | $86.04 | 38,983 | — | — |
| 2015-02-27 | $84.96 | $84.96 | 54,250 | — | — |
| 2015-02-26 | $84.36 | $84.36 | 56,275 | — | — |
| 2015-02-25 | $83.28 | $83.28 | 61,592 | — | — |
| 2015-02-24 | $77.40 | $77.40 | 99,558 | — | — |
| 2015-02-23 | $81.84 | $81.84 | 38,800 | — | — |
| 2015-02-20 | $82.56 | $82.56 | 28,292 | — | — |
| 2015-02-19 | $82.20 | $82.20 | 32,217 | — | — |
| 2015-02-18 | $83.88 | $83.88 | 59,533 | — | — |
| 2015-02-17 | $81.48 | $81.48 | 58,867 | — | — |
| 2015-02-13 | $81.60 | $81.60 | 72,067 | — | — |
| 2015-02-12 | $83.40 | $83.40 | 73,783 | — | — |
| 2015-02-11 | $81.72 | $81.72 | 174,483 | — | — |
| 2015-02-10 | $91.92 | $91.92 | 86,858 | — | — |
| 2015-02-09 | $94.92 | $94.92 | 50,175 | — | — |
| 2015-02-06 | $98.40 | $98.40 | 35,600 | — | — |
| 2015-02-05 | $98.76 | $98.76 | 41,900 | — | — |
| 2015-02-04 | $96.36 | $96.36 | 71,800 | — | — |
| 2015-02-03 | $99.48 | $99.48 | 45,475 | — | — |
| 2015-02-02 | $98.52 | $98.52 | 44,767 | — | — |
| 2015-01-30 | $100.08 | $100.08 | 48,117 | — | — |
| 2015-01-29 | $102.00 | $102.00 | 29,800 | — | — |
| 2015-01-28 | $102.00 | $102.00 | 30,017 | — | — |
| 2015-01-27 | $107.28 | $107.28 | 36,008 | — | — |
| 2015-01-26 | $106.56 | $106.56 | 48,933 | — | — |
| 2015-01-23 | $103.32 | $103.32 | 26,900 | — | — |
| 2015-01-22 | $102.00 | $102.00 | 45,275 | — | — |
| 2015-01-21 | $103.92 | $103.92 | 36,442 | — | — |
| 2015-01-20 | $107.28 | $107.28 | 47,133 | — | — |
| 2015-01-16 | $105.24 | $105.24 | 42,633 | — | — |
| 2015-01-15 | $105.36 | $105.36 | 39,483 | — | — |
| 2015-01-14 | $108.84 | $108.84 | 35,350 | — | — |
| 2015-01-13 | $107.64 | $107.64 | 49,067 | — | — |
| 2015-01-12 | $111.60 | $111.60 | 37,367 | — | — |
| 2015-01-09 | $113.88 | $113.88 | 38,575 | — | — |
| 2015-01-08 | $112.32 | $112.32 | 43,225 | — | — |
| 2015-01-07 | $112.08 | $112.08 | 45,333 | — | — |
| 2015-01-06 | $110.76 | $110.76 | 60,975 | — | — |
| 2015-01-05 | $111.36 | $111.36 | 36,350 | — | — |
| 2015-01-02 | $111.84 | $111.84 | 34,008 | — | — |