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
- 2006-07-07 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 | $83.66 | $99.81 | 97,500 | — | — |
| 2015-12-30 | $85.44 | $101.94 | 97,600 | — | — |
| 2015-12-29 | $85.17 | $101.62 | 80,700 | — | — |
| 2015-12-28 | $84.41 | $100.71 | 93,600 | — | — |
| 2015-12-24 | $84.69 | $101.04 | 44,100 | — | — |
| 2015-12-23 | $84.61 | $100.95 | 133,400 | — | — |
| 2015-12-22 | $82.97 | $98.99 | 150,600 | — | — |
| 2015-12-21 | $81.10 | $96.76 | 197,100 | — | — |
| 2015-12-18 | $82.69 | $98.66 | 757,800 | — | — |
| 2015-12-17 | $83.38 | $99.48 | 149,000 | — | — |
| 2015-12-16 | $84.77 | $101.14 | 152,200 | — | — |
| 2015-12-15 | $83.46 | $99.58 | 159,200 | — | — |
| 2015-12-14 | $83.83 | $100.02 | 203,700 | — | — |
| 2015-12-11 | $82.73 | $98.70 | 165,100 | — | — |
| 2015-12-10 | $84.13 | $100.37 | 159,500 | — | — |
| 2015-12-09 | $83.80 | $99.98 | 166,000 | — | — |
| 2015-12-08 | $84.75 | $101.11 | 195,000 | — | — |
| 2015-12-07 | $86.69 | $103.43 | 129,900 | — | — |
| 2015-12-04 | $88.18 | $105.21 | 146,700 | — | — |
| 2015-12-03 | $86.64 | $103.37 | 120,300 | — | — |
| 2015-12-02 | $86.81 | $103.57 | 134,200 | — | — |
| 2015-12-01 | $87.49 | $104.38 | 136,700 | — | — |
| 2015-11-30 | $85.72 | $102.27 | 133,200 | — | — |
| 2015-11-27 | $85.70 | $102.25 | 91,200 | — | — |
| 2015-11-25 | $84.87 | $101.26 | 142,100 | — | — |
| 2015-11-24 | $84.24 | $100.51 | 131,400 | — | — |
| 2015-11-23 | $83.00 | $99.03 | 174,200 | — | — |
| 2015-11-20 | $83.32 | $99.41 | 171,700 | — | — |
| 2015-11-19 | $82.48 | $98.41 | 179,200 | — | — |
| 2015-11-18 | $82.97 | $98.99 | 139,500 | — | — |
| 2015-11-17 | $81.13 | $96.80 | 189,000 | — | — |
| 2015-11-16 | $81.62 | $97.38 | 160,500 | — | — |
| 2015-11-13 | $81.22 | $96.90 | 161,500 | — | — |
| 2015-11-12 | $81.45 | $97.18 | 161,100 | — | — |
| 2015-11-11 | $82.39 | $98.30 | 157,900 | — | — |
| 2015-11-10 | $82.61 | $98.56 | 183,600 | — | — |
| 2015-11-09 | $81.96 | $97.79 | 168,800 | — | — |
| 2015-11-06 | $83.59 | $99.73 | 172,800 | — | — |
| 2015-11-05 | $82.51 | $98.44 | 123,000 | — | — |
| 2015-11-04 | $82.31 | $98.20 | 179,700 | — | — |
| 2015-11-03 | $82.22 | $98.10 | 310,300 | — | — |
| 2015-11-02 | $81.56 | $97.31 | 253,700 | — | — |
| 2015-10-30 | $81.29 | $96.99 | 243,300 | — | — |
| 2015-10-29 | $80.63 | $96.20 | 232,600 | — | — |
| 2015-10-28 | $80.61 | $96.18 | 295,700 | — | — |
| 2015-10-27 | $80.44 | $95.97 | 156,200 | — | — |
| 2015-10-26 | $80.91 | $96.53 | 137,700 | — | — |
| 2015-10-23 | $82.01 | $97.85 | 200,600 | — | — |
| 2015-10-22 | $81.87 | $97.68 | 219,400 | — | — |
| 2015-10-21 | $81.47 | $97.20 | 188,800 | — | — |
| 2015-10-20 | $81.95 | $97.30 | 196,700 | — | — |
| 2015-10-19 | $82.18 | $97.57 | 191,100 | — | — |
| 2015-10-16 | $83.01 | $98.56 | 263,100 | — | — |
| 2015-10-15 | $83.50 | $99.14 | 327,200 | — | — |
| 2015-10-14 | $83.40 | $99.02 | 192,100 | — | — |
| 2015-10-13 | $84.36 | $100.16 | 214,300 | — | — |
| 2015-10-12 | $84.52 | $100.35 | 257,200 | — | — |
| 2015-10-09 | $86.75 | $103.00 | 182,600 | — | — |
| 2015-10-08 | $86.31 | $102.47 | 164,900 | — | — |
| 2015-10-07 | $85.03 | $100.95 | 207,200 | — | — |
| 2015-10-06 | $84.02 | $99.75 | 176,300 | — | — |
| 2015-10-05 | $82.45 | $97.89 | 320,500 | — | — |
| 2015-10-02 | $81.39 | $96.63 | 194,800 | — | — |
| 2015-10-01 | $79.87 | $94.83 | 234,800 | — | — |
| 2015-09-30 | $80.25 | $95.28 | 230,800 | — | — |
| 2015-09-29 | $80.13 | $95.14 | 173,300 | — | — |
| 2015-09-28 | $81.02 | $96.19 | 187,800 | — | — |
| 2015-09-25 | $82.01 | $97.37 | 166,900 | — | — |
| 2015-09-24 | $81.92 | $97.26 | 196,100 | — | — |
| 2015-09-23 | $82.52 | $97.97 | 159,300 | — | — |
| 2015-09-22 | $83.10 | $98.66 | 183,200 | — | — |
| 2015-09-21 | $84.36 | $100.16 | 163,000 | — | — |
| 2015-09-18 | $84.29 | $100.07 | 400,600 | — | — |
| 2015-09-17 | $84.84 | $100.73 | 251,800 | — | — |
| 2015-09-16 | $84.25 | $100.03 | 146,300 | — | — |
| 2015-09-15 | $82.27 | $97.68 | 173,700 | — | — |
| 2015-09-14 | $81.44 | $96.69 | 137,000 | — | — |
| 2015-09-11 | $82.97 | $98.51 | 125,200 | — | — |
| 2015-09-10 | $82.74 | $98.23 | 180,300 | — | — |
| 2015-09-09 | $82.42 | $97.85 | 152,000 | — | — |
| 2015-09-08 | $82.84 | $98.35 | 189,300 | — | — |
| 2015-09-04 | $82.38 | $97.81 | 168,300 | — | — |
| 2015-09-03 | $82.40 | $97.83 | 169,400 | — | — |
| 2015-09-02 | $82.21 | $97.61 | 222,500 | — | — |
| 2015-09-01 | $81.87 | $97.20 | 199,700 | — | — |
| 2015-08-31 | $83.58 | $99.23 | 148,000 | — | — |
| 2015-08-28 | $83.24 | $98.83 | 180,000 | — | — |
| 2015-08-27 | $82.15 | $97.53 | 228,900 | — | — |
| 2015-08-26 | $79.49 | $94.38 | 202,900 | — | — |
| 2015-08-25 | $79.01 | $93.81 | 254,500 | — | — |
| 2015-08-24 | $80.51 | $95.59 | 258,600 | — | — |
| 2015-08-21 | $82.28 | $97.69 | 187,300 | — | — |
| 2015-08-20 | $83.10 | $98.66 | 183,500 | — | — |
| 2015-08-19 | $84.20 | $99.97 | 136,300 | — | — |
| 2015-08-18 | $85.42 | $101.42 | 128,000 | — | — |
| 2015-08-17 | $86.48 | $102.68 | 150,400 | — | — |
| 2015-08-14 | $85.24 | $101.20 | 136,400 | — | — |
| 2015-08-13 | $84.41 | $100.22 | 165,200 | — | — |
| 2015-08-12 | $84.19 | $99.96 | 221,600 | — | — |
| 2015-08-11 | $84.13 | $99.88 | 223,300 | — | — |
| 2015-08-10 | $85.38 | $101.37 | 246,600 | — | — |
| 2015-08-07 | $83.95 | $99.67 | 183,000 | — | — |
| 2015-08-06 | $85.13 | $101.07 | 165,500 | — | — |
| 2015-08-05 | $84.86 | $100.75 | 138,800 | — | — |
| 2015-08-04 | $84.84 | $100.73 | 160,200 | — | — |
| 2015-08-03 | $83.66 | $99.33 | 156,900 | — | — |
| 2015-07-31 | $84.45 | $100.26 | 157,500 | — | — |
| 2015-07-30 | $84.73 | $100.60 | 223,500 | — | — |
| 2015-07-29 | $87.57 | $103.97 | 208,000 | — | — |
| 2015-07-28 | $86.19 | $102.33 | 195,700 | — | — |
| 2015-07-27 | $85.70 | $101.75 | 197,900 | — | — |
| 2015-07-24 | $86.81 | $103.07 | 158,100 | — | — |
| 2015-07-23 | $85.44 | $101.44 | 289,500 | — | — |
| 2015-07-22 | $85.55 | $101.57 | 399,100 | — | — |
| 2015-07-21 | $80.53 | $95.14 | 276,600 | — | — |
| 2015-07-20 | $81.66 | $96.47 | 149,400 | — | — |
| 2015-07-17 | $82.55 | $97.52 | 134,500 | — | — |
| 2015-07-16 | $82.64 | $97.63 | 172,500 | — | — |
| 2015-07-15 | $81.08 | $95.79 | 210,600 | — | — |
| 2015-07-14 | $82.58 | $97.56 | 182,300 | — | — |
| 2015-07-13 | $83.17 | $98.25 | 225,800 | — | — |
| 2015-07-10 | $82.62 | $97.60 | 210,700 | — | — |
| 2015-07-09 | $83.55 | $98.70 | 196,800 | — | — |
| 2015-07-08 | $82.68 | $97.68 | 244,700 | — | — |
| 2015-07-07 | $83.03 | $98.09 | 170,800 | — | — |
| 2015-07-06 | $82.84 | $97.86 | 197,900 | — | — |
| 2015-07-02 | $83.01 | $98.07 | 268,800 | — | — |
| 2015-07-01 | $83.64 | $98.81 | 130,200 | — | — |
| 2015-06-30 | $83.08 | $98.15 | 174,100 | — | — |
| 2015-06-29 | $83.76 | $98.95 | 113,300 | — | — |
| 2015-06-26 | $84.92 | $100.32 | 467,300 | — | — |
| 2015-06-25 | $85.53 | $101.04 | 146,800 | — | — |
| 2015-06-24 | $85.52 | $101.03 | 140,000 | — | — |
| 2015-06-23 | $85.54 | $101.05 | 106,500 | — | — |
| 2015-06-22 | $84.64 | $99.99 | 113,000 | — | — |
| 2015-06-19 | $84.00 | $99.24 | 217,100 | — | — |
| 2015-06-18 | $83.82 | $99.02 | 175,800 | — | — |
| 2015-06-17 | $84.20 | $99.47 | 118,300 | — | — |
| 2015-06-16 | $84.19 | $99.46 | 130,000 | — | — |
| 2015-06-15 | $83.93 | $99.15 | 143,700 | — | — |
| 2015-06-12 | $84.00 | $99.24 | 148,000 | — | — |
| 2015-06-11 | $83.94 | $99.16 | 176,700 | — | — |
| 2015-06-10 | $82.84 | $97.86 | 130,400 | — | — |
| 2015-06-09 | $82.42 | $97.37 | 119,500 | — | — |
| 2015-06-08 | $82.14 | $97.04 | 162,300 | — | — |
| 2015-06-05 | $82.18 | $97.09 | 141,100 | — | — |
| 2015-06-04 | $82.45 | $97.40 | 127,400 | — | — |
| 2015-06-03 | $83.11 | $98.18 | 119,300 | — | — |
| 2015-06-02 | $83.22 | $98.31 | 183,400 | — | — |
| 2015-06-01 | $81.09 | $95.80 | 179,300 | — | — |
| 2015-05-29 | $81.13 | $95.84 | 126,400 | — | — |
| 2015-05-28 | $81.54 | $96.33 | 166,100 | — | — |
| 2015-05-27 | $81.00 | $95.69 | 146,200 | — | — |
| 2015-05-26 | $80.80 | $95.45 | 169,000 | — | — |
| 2015-05-22 | $81.53 | $96.32 | 114,000 | — | — |
| 2015-05-21 | $81.88 | $96.73 | 180,200 | — | — |
| 2015-05-20 | $82.21 | $97.12 | 115,100 | — | — |
| 2015-05-19 | $82.37 | $97.31 | 167,000 | — | — |
| 2015-05-18 | $82.85 | $97.88 | 152,300 | — | — |
| 2015-05-15 | $83.23 | $98.33 | 113,600 | — | — |
| 2015-05-14 | $83.72 | $98.90 | 153,900 | — | — |
| 2015-05-13 | $83.10 | $98.17 | 118,300 | — | — |
| 2015-05-12 | $82.66 | $97.65 | 163,500 | — | — |
| 2015-05-11 | $82.08 | $96.97 | 169,500 | — | — |
| 2015-05-08 | $81.54 | $96.33 | 107,000 | — | — |
| 2015-05-07 | $81.25 | $95.99 | 130,900 | — | — |
| 2015-05-06 | $81.41 | $96.18 | 146,100 | — | — |
| 2015-05-05 | $82.48 | $97.44 | 239,600 | — | — |
| 2015-05-04 | $81.79 | $96.62 | 187,900 | — | — |
| 2015-05-01 | $81.68 | $96.49 | 271,700 | — | — |
| 2015-04-30 | $80.37 | $94.95 | 338,100 | — | — |
| 2015-04-29 | $78.83 | $93.13 | 241,600 | — | — |
| 2015-04-28 | $79.70 | $94.16 | 243,400 | — | — |
| 2015-04-27 | $79.16 | $93.52 | 162,900 | — | — |
| 2015-04-24 | $79.14 | $93.49 | 126,500 | — | — |
| 2015-04-23 | $78.91 | $93.22 | 147,400 | — | — |
| 2015-04-22 | $78.54 | $92.31 | 144,200 | — | — |
| 2015-04-21 | $78.25 | $91.97 | 127,900 | — | — |
| 2015-04-20 | $78.85 | $92.68 | 172,900 | — | — |
| 2015-04-17 | $78.59 | $92.37 | 228,100 | — | — |
| 2015-04-16 | $77.14 | $90.67 | 195,100 | — | — |
| 2015-04-15 | $76.88 | $90.36 | 160,800 | — | — |
| 2015-04-14 | $76.41 | $89.81 | 136,600 | — | — |
| 2015-04-13 | $76.34 | $89.73 | 138,700 | — | — |
| 2015-04-10 | $76.49 | $89.90 | 117,400 | — | — |
| 2015-04-09 | $76.67 | $90.11 | 229,000 | — | — |
| 2015-04-08 | $77.57 | $91.17 | 173,100 | — | — |
| 2015-04-07 | $77.30 | $90.85 | 133,900 | — | — |
| 2015-04-06 | $77.64 | $91.25 | 176,600 | — | — |
| 2015-04-02 | $77.34 | $90.90 | 218,600 | — | — |
| 2015-04-01 | $77.04 | $90.55 | 253,900 | — | — |
| 2015-03-31 | $76.89 | $90.37 | 262,500 | — | — |
| 2015-03-30 | $76.85 | $90.33 | 230,400 | — | — |
| 2015-03-27 | $76.06 | $89.40 | 298,200 | — | — |
| 2015-03-26 | $76.07 | $89.41 | 256,700 | — | — |
| 2015-03-25 | $76.13 | $89.48 | 375,500 | — | — |
| 2015-03-24 | $77.02 | $90.53 | 333,500 | — | — |
| 2015-03-23 | $76.75 | $90.21 | 316,100 | — | — |
| 2015-03-20 | $76.66 | $90.10 | 430,300 | — | — |
| 2015-03-19 | $76.61 | $90.04 | 298,700 | — | — |
| 2015-03-18 | $76.74 | $90.20 | 421,700 | — | — |
| 2015-03-17 | $76.95 | $90.44 | 323,500 | — | — |
| 2015-03-16 | $76.34 | $89.73 | 376,100 | — | — |
| 2015-03-13 | $76.03 | $89.36 | 462,000 | — | — |
| 2015-03-12 | $76.22 | $89.59 | 353,800 | — | — |
| 2015-03-11 | $76.25 | $89.62 | 485,100 | — | — |
| 2015-03-10 | $75.37 | $88.59 | 449,400 | — | — |
| 2015-03-09 | $75.40 | $88.62 | 374,300 | — | — |
| 2015-03-06 | $75.09 | $88.26 | 251,400 | — | — |
| 2015-03-05 | $75.41 | $88.63 | 256,800 | — | — |
| 2015-03-04 | $75.18 | $88.36 | 296,200 | — | — |
| 2015-03-03 | $75.99 | $89.32 | 309,100 | — | — |
| 2015-03-02 | $76.02 | $89.35 | 257,400 | — | — |
| 2015-02-27 | $75.55 | $88.80 | 313,900 | — | — |
| 2015-02-26 | $75.66 | $88.93 | 290,600 | — | — |
| 2015-02-25 | $75.86 | $89.16 | 541,800 | — | — |
| 2015-02-24 | $77.34 | $90.90 | 452,800 | — | — |
| 2015-02-23 | $75.85 | $89.15 | 532,400 | — | — |
| 2015-02-20 | $75.34 | $88.55 | 665,600 | — | — |
| 2015-02-19 | $72.91 | $85.70 | 461,400 | — | — |
| 2015-02-18 | $71.46 | $83.99 | 338,800 | — | — |
| 2015-02-17 | $71.73 | $84.31 | 277,100 | — | — |
| 2015-02-13 | $71.99 | $84.61 | 254,400 | — | — |
| 2015-02-12 | $71.85 | $84.45 | 282,000 | — | — |
| 2015-02-11 | $71.15 | $83.63 | 249,700 | — | — |
| 2015-02-10 | $71.64 | $84.20 | 259,200 | — | — |
| 2015-02-09 | $72.06 | $84.70 | 245,700 | — | — |
| 2015-02-06 | $72.40 | $85.10 | 260,300 | — | — |
| 2015-02-05 | $72.33 | $85.01 | 326,200 | — | — |
| 2015-02-04 | $71.81 | $84.40 | 256,800 | — | — |
| 2015-02-03 | $71.43 | $83.96 | 408,800 | — | — |
| 2015-02-02 | $70.15 | $82.45 | 311,700 | — | — |
| 2015-01-30 | $69.31 | $81.46 | 347,600 | — | — |
| 2015-01-29 | $69.72 | $81.95 | 284,600 | — | — |
| 2015-01-28 | $69.05 | $81.16 | 292,100 | — | — |
| 2015-01-27 | $69.95 | $82.22 | 279,900 | — | — |
| 2015-01-26 | $69.24 | $81.38 | 331,200 | — | — |
| 2015-01-23 | $69.77 | $82.00 | 226,100 | — | — |
| 2015-01-22 | $70.26 | $82.58 | 302,900 | — | — |
| 2015-01-21 | $69.96 | $82.23 | 269,100 | — | — |
| 2015-01-20 | $70.46 | $82.35 | 244,100 | — | — |
| 2015-01-16 | $70.36 | $82.23 | 246,700 | — | — |
| 2015-01-15 | $70.14 | $81.97 | 224,300 | — | — |
| 2015-01-14 | $70.58 | $82.49 | 207,700 | — | — |
| 2015-01-13 | $70.89 | $82.85 | 284,200 | — | — |
| 2015-01-12 | $70.88 | $82.84 | 124,400 | — | — |
| 2015-01-09 | $70.76 | $82.70 | 134,800 | — | — |
| 2015-01-08 | $70.96 | $82.93 | 347,300 | — | — |
| 2015-01-07 | $70.50 | $82.39 | 172,500 | — | — |
| 2015-01-06 | $70.68 | $82.60 | 172,300 | — | — |
| 2015-01-05 | $71.20 | $83.21 | 125,600 | — | — |
| 2015-01-02 | $71.69 | $83.78 | 157,100 | — | — |