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
- 1980-03-17 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 | $77.26 | $212.13 | 52,700 | — | — |
| 2015-12-30 | $79.61 | $218.58 | 43,200 | — | — |
| 2015-12-29 | $80.19 | $220.18 | 77,400 | — | — |
| 2015-12-28 | $79.64 | $218.67 | 56,200 | — | — |
| 2015-12-24 | $79.69 | $218.80 | 30,100 | — | — |
| 2015-12-23 | $79.96 | $219.55 | 74,200 | — | — |
| 2015-12-22 | $79.21 | $217.49 | 52,400 | — | — |
| 2015-12-21 | $78.06 | $214.33 | 67,800 | — | — |
| 2015-12-18 | $76.91 | $211.17 | 146,100 | — | — |
| 2015-12-17 | $77.69 | $213.31 | 68,100 | — | — |
| 2015-12-16 | $79.62 | $218.61 | 32,500 | — | — |
| 2015-12-15 | $78.57 | $215.73 | 56,300 | — | — |
| 2015-12-14 | $78.06 | $214.33 | 63,000 | — | — |
| 2015-12-11 | $77.95 | $214.03 | 52,800 | — | — |
| 2015-12-10 | $79.91 | $219.41 | 38,800 | — | — |
| 2015-12-09 | $80.89 | $222.10 | 76,900 | — | — |
| 2015-12-08 | $80.81 | $221.88 | 62,400 | — | — |
| 2015-12-07 | $82.36 | $226.14 | 58,200 | — | — |
| 2015-12-04 | $83.47 | $229.18 | 40,400 | — | — |
| 2015-12-03 | $83.56 | $229.43 | 57,100 | — | — |
| 2015-12-02 | $85.04 | $233.49 | 49,100 | — | — |
| 2015-12-01 | $85.40 | $234.48 | 85,800 | — | — |
| 2015-11-30 | $85.23 | $234.02 | 98,900 | — | — |
| 2015-11-27 | $84.55 | $232.15 | 21,700 | — | — |
| 2015-11-25 | $84.09 | $230.89 | 31,400 | — | — |
| 2015-11-24 | $84.30 | $231.46 | 36,800 | — | — |
| 2015-11-23 | $83.31 | $228.74 | 41,100 | — | — |
| 2015-11-20 | $82.79 | $227.32 | 41,200 | — | — |
| 2015-11-19 | $83.58 | $229.48 | 52,600 | — | — |
| 2015-11-18 | $83.99 | $230.61 | 76,200 | — | — |
| 2015-11-17 | $81.06 | $222.57 | 70,100 | — | — |
| 2015-11-16 | $79.17 | $217.38 | 45,000 | — | — |
| 2015-11-13 | $78.11 | $214.47 | 111,800 | — | — |
| 2015-11-12 | $77.84 | $213.72 | 60,700 | — | — |
| 2015-11-11 | $79.99 | $219.63 | 64,000 | — | — |
| 2015-11-10 | $80.59 | $221.28 | 57,100 | — | — |
| 2015-11-09 | $80.37 | $220.67 | 42,000 | — | — |
| 2015-11-06 | $82.23 | $225.78 | 60,600 | — | — |
| 2015-11-05 | $81.19 | $222.92 | 46,300 | — | — |
| 2015-11-04 | $81.15 | $222.81 | 72,200 | — | — |
| 2015-11-03 | $82.15 | $225.56 | 154,100 | — | — |
| 2015-11-02 | $80.83 | $221.93 | 146,700 | — | — |
| 2015-10-30 | $79.38 | $217.95 | 87,400 | — | — |
| 2015-10-29 | $80.90 | $222.13 | 127,800 | — | — |
| 2015-10-28 | $78.61 | $215.84 | 131,600 | — | — |
| 2015-10-27 | $76.97 | $211.34 | 48,100 | — | — |
| 2015-10-26 | $78.47 | $215.45 | 56,000 | — | — |
| 2015-10-23 | $79.84 | $219.22 | 39,800 | — | — |
| 2015-10-22 | $78.99 | $216.88 | 77,700 | — | — |
| 2015-10-21 | $78.06 | $214.33 | 89,600 | — | — |
| 2015-10-20 | $81.60 | $224.05 | 46,100 | — | — |
| 2015-10-19 | $81.95 | $225.01 | 46,300 | — | — |
| 2015-10-16 | $81.88 | $224.82 | 49,300 | — | — |
| 2015-10-15 | $82.67 | $226.99 | 52,300 | — | — |
| 2015-10-14 | $81.62 | $224.10 | 67,000 | — | — |
| 2015-10-13 | $82.43 | $225.45 | 68,100 | — | — |
| 2015-10-12 | $84.16 | $230.18 | 84,800 | — | — |
| 2015-10-09 | $84.80 | $231.93 | 56,700 | — | — |
| 2015-10-08 | $84.10 | $230.02 | 56,200 | — | — |
| 2015-10-07 | $82.42 | $225.42 | 80,800 | — | — |
| 2015-10-06 | $79.90 | $218.53 | 127,700 | — | — |
| 2015-10-05 | $79.58 | $217.65 | 61,800 | — | — |
| 2015-10-02 | $77.41 | $211.72 | 62,300 | — | — |
| 2015-10-01 | $76.58 | $209.45 | 59,900 | — | — |
| 2015-09-30 | $77.08 | $210.82 | 112,500 | — | — |
| 2015-09-29 | $76.13 | $208.22 | 97,500 | — | — |
| 2015-09-28 | $75.74 | $207.15 | 62,200 | — | — |
| 2015-09-25 | $77.11 | $210.90 | 78,600 | — | — |
| 2015-09-24 | $76.98 | $210.54 | 84,200 | — | — |
| 2015-09-23 | $76.40 | $208.96 | 55,600 | — | — |
| 2015-09-22 | $77.14 | $210.98 | 111,400 | — | — |
| 2015-09-21 | $78.99 | $216.04 | 60,000 | — | — |
| 2015-09-18 | $78.79 | $215.49 | 84,500 | — | — |
| 2015-09-17 | $79.92 | $218.58 | 46,300 | — | — |
| 2015-09-16 | $80.23 | $219.43 | 42,300 | — | — |
| 2015-09-15 | $80.07 | $218.99 | 94,800 | — | — |
| 2015-09-14 | $77.52 | $212.02 | 54,600 | — | — |
| 2015-09-11 | $78.34 | $214.26 | 70,600 | — | — |
| 2015-09-10 | $79.12 | $216.40 | 66,100 | — | — |
| 2015-09-09 | $79.10 | $216.34 | 90,100 | — | — |
| 2015-09-08 | $78.97 | $215.99 | 76,800 | — | — |
| 2015-09-04 | $77.23 | $211.23 | 49,800 | — | — |
| 2015-09-03 | $78.61 | $215.00 | 237,200 | — | — |
| 2015-09-02 | $76.87 | $210.24 | 112,100 | — | — |
| 2015-09-01 | $76.53 | $209.31 | 82,800 | — | — |
| 2015-08-31 | $79.36 | $217.05 | 97,000 | — | — |
| 2015-08-28 | $79.92 | $218.58 | 64,500 | — | — |
| 2015-08-27 | $80.13 | $219.16 | 120,900 | — | — |
| 2015-08-26 | $79.90 | $218.53 | 114,100 | — | — |
| 2015-08-25 | $79.34 | $217.00 | 128,400 | — | — |
| 2015-08-24 | $81.00 | $221.54 | 109,300 | — | — |
| 2015-08-21 | $85.10 | $232.75 | 77,500 | — | — |
| 2015-08-20 | $85.06 | $232.64 | 61,700 | — | — |
| 2015-08-19 | $86.52 | $236.63 | 107,900 | — | — |
| 2015-08-18 | $87.33 | $238.85 | 56,700 | — | — |
| 2015-08-17 | $88.12 | $241.01 | 137,500 | — | — |
| 2015-08-14 | $88.22 | $241.28 | 161,100 | — | — |
| 2015-08-13 | $88.73 | $242.68 | 55,000 | — | — |
| 2015-08-12 | $89.01 | $243.45 | 131,900 | — | — |
| 2015-08-11 | $90.40 | $247.25 | 57,200 | — | — |
| 2015-08-10 | $91.76 | $250.97 | 113,700 | — | — |
| 2015-08-07 | $90.53 | $247.60 | 125,100 | — | — |
| 2015-08-06 | $93.16 | $254.80 | 62,800 | — | — |
| 2015-08-05 | $92.47 | $252.91 | 175,300 | — | — |
| 2015-08-04 | $91.42 | $250.04 | 84,600 | — | — |
| 2015-08-03 | $91.16 | $249.33 | 98,700 | — | — |
| 2015-07-31 | $92.70 | $253.54 | 359,600 | — | — |
| 2015-07-30 | $80.17 | $219.27 | 123,100 | — | — |
| 2015-07-29 | $79.93 | $218.61 | 116,700 | — | — |
| 2015-07-28 | $81.51 | $222.93 | 85,500 | — | — |
| 2015-07-27 | $79.98 | $218.75 | 61,600 | — | — |
| 2015-07-24 | $80.84 | $221.10 | 73,500 | — | — |
| 2015-07-23 | $81.79 | $223.70 | 65,900 | — | — |
| 2015-07-22 | $81.29 | $222.33 | 80,200 | — | — |
| 2015-07-21 | $81.31 | $222.39 | 65,400 | — | — |
| 2015-07-20 | $81.84 | $223.83 | 91,800 | — | — |
| 2015-07-17 | $81.63 | $223.26 | 186,700 | — | — |
| 2015-07-16 | $82.78 | $226.41 | 99,800 | — | — |
| 2015-07-15 | $85.07 | $232.67 | 70,400 | — | — |
| 2015-07-14 | $85.77 | $233.71 | 32,500 | — | — |
| 2015-07-13 | $84.97 | $231.53 | 37,900 | — | — |
| 2015-07-10 | $83.98 | $228.83 | 41,400 | — | — |
| 2015-07-09 | $82.31 | $224.28 | 76,500 | — | — |
| 2015-07-08 | $82.99 | $226.13 | 54,200 | — | — |
| 2015-07-07 | $84.61 | $230.55 | 35,200 | — | — |
| 2015-07-06 | $85.42 | $232.75 | 79,600 | — | — |
| 2015-07-02 | $85.70 | $233.52 | 39,200 | — | — |
| 2015-07-01 | $88.01 | $239.81 | 51,700 | — | — |
| 2015-06-30 | $88.84 | $242.07 | 91,100 | — | — |
| 2015-06-29 | $89.40 | $243.60 | 121,800 | — | — |
| 2015-06-26 | $90.04 | $245.34 | 115,900 | — | — |
| 2015-06-25 | $89.58 | $244.09 | 55,900 | — | — |
| 2015-06-24 | $88.67 | $241.61 | 42,800 | — | — |
| 2015-06-23 | $89.05 | $242.65 | 41,000 | — | — |
| 2015-06-22 | $88.91 | $242.26 | 65,300 | — | — |
| 2015-06-19 | $88.16 | $240.22 | 47,000 | — | — |
| 2015-06-18 | $87.99 | $239.76 | 58,700 | — | — |
| 2015-06-17 | $86.78 | $236.46 | 26,200 | — | — |
| 2015-06-16 | $86.86 | $236.68 | 34,900 | — | — |
| 2015-06-15 | $86.44 | $235.53 | 22,900 | — | — |
| 2015-06-12 | $86.88 | $236.73 | 37,500 | — | — |
| 2015-06-11 | $86.91 | $236.81 | 28,900 | — | — |
| 2015-06-10 | $86.84 | $236.62 | 87,300 | — | — |
| 2015-06-09 | $84.41 | $230.00 | 48,100 | — | — |
| 2015-06-08 | $84.50 | $230.25 | 37,700 | — | — |
| 2015-06-05 | $85.27 | $232.35 | 57,200 | — | — |
| 2015-06-04 | $84.85 | $231.20 | 24,700 | — | — |
| 2015-06-03 | $86.42 | $235.48 | 21,600 | — | — |
| 2015-06-02 | $85.78 | $233.74 | 22,800 | — | — |
| 2015-06-01 | $85.80 | $233.79 | 37,300 | — | — |
| 2015-05-29 | $85.38 | $232.65 | 37,200 | — | — |
| 2015-05-28 | $85.40 | $232.70 | 22,100 | — | — |
| 2015-05-27 | $85.28 | $232.37 | 32,000 | — | — |
| 2015-05-26 | $83.88 | $228.56 | 32,200 | — | — |
| 2015-05-22 | $85.22 | $232.21 | 26,100 | — | — |
| 2015-05-21 | $86.72 | $236.30 | 23,000 | — | — |
| 2015-05-20 | $86.15 | $234.74 | 23,300 | — | — |
| 2015-05-19 | $86.69 | $236.22 | 28,800 | — | — |
| 2015-05-18 | $87.07 | $237.25 | 35,300 | — | — |
| 2015-05-15 | $86.61 | $236.00 | 44,700 | — | — |
| 2015-05-14 | $86.67 | $236.16 | 65,800 | — | — |
| 2015-05-13 | $84.34 | $229.81 | 40,000 | — | — |
| 2015-05-12 | $83.53 | $227.60 | 34,000 | — | — |
| 2015-05-11 | $84.24 | $229.54 | 40,800 | — | — |
| 2015-05-08 | $83.73 | $228.15 | 53,200 | — | — |
| 2015-05-07 | $83.77 | $228.26 | 40,900 | — | — |
| 2015-05-06 | $83.82 | $228.40 | 89,100 | — | — |
| 2015-05-05 | $81.74 | $222.73 | 62,800 | — | — |
| 2015-05-04 | $81.45 | $221.94 | 79,900 | — | — |
| 2015-05-01 | $82.71 | $225.37 | 80,800 | — | — |
| 2015-04-30 | $83.22 | $226.76 | 85,000 | — | — |
| 2015-04-29 | $87.75 | $239.10 | 49,400 | — | — |
| 2015-04-28 | $88.04 | $239.89 | 40,200 | — | — |
| 2015-04-27 | $87.44 | $238.26 | 50,800 | — | — |
| 2015-04-24 | $87.23 | $237.69 | 38,500 | — | — |
| 2015-04-23 | $87.51 | $238.45 | 53,800 | — | — |
| 2015-04-22 | $86.55 | $235.83 | 49,400 | — | — |
| 2015-04-21 | $86.45 | $235.56 | 70,300 | — | — |
| 2015-04-20 | $86.82 | $236.57 | 113,900 | — | — |
| 2015-04-17 | $85.25 | $232.29 | 38,400 | — | — |
| 2015-04-16 | $86.60 | $235.97 | 63,200 | — | — |
| 2015-04-15 | $87.03 | $237.14 | 64,500 | — | — |
| 2015-04-14 | $86.05 | $234.47 | 37,100 | — | — |
| 2015-04-13 | $86.12 | $233.84 | 53,000 | — | — |
| 2015-04-10 | $85.97 | $233.44 | 52,300 | — | — |
| 2015-04-09 | $86.21 | $234.09 | 23,500 | — | — |
| 2015-04-08 | $85.78 | $232.92 | 63,000 | — | — |
| 2015-04-07 | $86.48 | $234.82 | 51,000 | — | — |
| 2015-04-06 | $86.90 | $235.96 | 53,800 | — | — |
| 2015-04-02 | $86.26 | $234.22 | 34,500 | — | — |
| 2015-04-01 | $85.73 | $232.79 | 31,600 | — | — |
| 2015-03-31 | $85.64 | $232.54 | 69,500 | — | — |
| 2015-03-30 | $83.93 | $227.90 | 156,300 | — | — |
| 2015-03-27 | $80.94 | $219.78 | 151,700 | — | — |
| 2015-03-26 | $81.88 | $222.33 | 121,300 | — | — |
| 2015-03-25 | $82.95 | $225.24 | 58,500 | — | — |
| 2015-03-24 | $84.64 | $229.83 | 63,000 | — | — |
| 2015-03-23 | $84.80 | $230.26 | 96,600 | — | — |
| 2015-03-20 | $85.11 | $231.10 | 103,300 | — | — |
| 2015-03-19 | $85.70 | $232.70 | 68,100 | — | — |
| 2015-03-18 | $85.92 | $233.30 | 72,500 | — | — |
| 2015-03-17 | $85.45 | $232.03 | 68,600 | — | — |
| 2015-03-16 | $85.03 | $230.89 | 72,500 | — | — |
| 2015-03-13 | $84.09 | $228.33 | 94,700 | — | — |
| 2015-03-12 | $83.93 | $227.90 | 115,700 | — | — |
| 2015-03-11 | $80.28 | $217.99 | 55,400 | — | — |
| 2015-03-10 | $79.98 | $217.17 | 64,700 | — | — |
| 2015-03-09 | $81.05 | $220.08 | 63,700 | — | — |
| 2015-03-06 | $80.24 | $217.88 | 96,300 | — | — |
| 2015-03-05 | $82.30 | $223.47 | 68,400 | — | — |
| 2015-03-04 | $81.50 | $221.30 | 48,900 | — | — |
| 2015-03-03 | $81.88 | $222.33 | 61,400 | — | — |
| 2015-03-02 | $82.66 | $224.45 | 59,400 | — | — |
| 2015-02-27 | $81.18 | $220.43 | 146,000 | — | — |
| 2015-02-26 | $87.96 | $238.84 | 51,500 | — | — |
| 2015-02-25 | $87.30 | $237.05 | 31,800 | — | — |
| 2015-02-24 | $87.66 | $238.03 | 41,700 | — | — |
| 2015-02-23 | $87.38 | $237.27 | 35,100 | — | — |
| 2015-02-20 | $86.81 | $235.72 | 59,500 | — | — |
| 2015-02-19 | $87.18 | $236.72 | 33,700 | — | — |
| 2015-02-18 | $87.07 | $236.42 | 35,800 | — | — |
| 2015-02-17 | $86.28 | $234.28 | 47,200 | — | — |
| 2015-02-13 | $86.40 | $234.61 | 60,800 | — | — |
| 2015-02-12 | $85.20 | $231.35 | 31,700 | — | — |
| 2015-02-11 | $84.09 | $228.33 | 53,000 | — | — |
| 2015-02-10 | $84.26 | $228.79 | 95,400 | — | — |
| 2015-02-09 | $84.25 | $228.77 | 62,900 | — | — |
| 2015-02-06 | $84.78 | $230.21 | 49,200 | — | — |
| 2015-02-05 | $84.42 | $229.23 | 81,000 | — | — |
| 2015-02-04 | $83.27 | $226.11 | 57,000 | — | — |
| 2015-02-03 | $83.60 | $227.00 | 62,100 | — | — |
| 2015-02-02 | $80.51 | $218.61 | 32,700 | — | — |
| 2015-01-30 | $78.92 | $214.29 | 60,800 | — | — |
| 2015-01-29 | $80.51 | $218.61 | 46,700 | — | — |
| 2015-01-28 | $79.06 | $214.67 | 43,800 | — | — |
| 2015-01-27 | $80.60 | $218.86 | 45,700 | — | — |
| 2015-01-26 | $81.52 | $221.35 | 54,500 | — | — |
| 2015-01-23 | $80.59 | $218.83 | 50,900 | — | — |
| 2015-01-22 | $82.51 | $224.04 | 78,100 | — | — |
| 2015-01-21 | $79.77 | $216.60 | 46,300 | — | — |
| 2015-01-20 | $80.09 | $217.47 | 69,600 | — | — |
| 2015-01-16 | $80.94 | $219.78 | 68,200 | — | — |
| 2015-01-15 | $79.70 | $216.41 | 101,900 | — | — |
| 2015-01-14 | $83.28 | $226.13 | 45,700 | — | — |
| 2015-01-13 | $83.69 | $226.43 | 48,900 | — | — |
| 2015-01-12 | $83.44 | $225.76 | 165,600 | — | — |
| 2015-01-09 | $83.72 | $226.51 | 80,400 | — | — |
| 2015-01-08 | $85.71 | $231.90 | 115,000 | — | — |
| 2015-01-07 | $86.61 | $234.33 | 53,100 | — | — |
| 2015-01-06 | $85.98 | $232.63 | 86,600 | — | — |
| 2015-01-05 | $88.45 | $239.31 | 58,200 | — | — |
| 2015-01-02 | $90.03 | $243.59 | 41,600 | — | — |