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
- 1990-03-29 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 | $106.22 | $112.79 | 702,474 | — | — |
| 2015-12-30 | $106.69 | $113.30 | 548,244 | — | — |
| 2015-12-29 | $107.56 | $114.22 | 481,896 | — | — |
| 2015-12-28 | $106.87 | $113.49 | 446,743 | — | — |
| 2015-12-24 | $107.13 | $113.76 | 186,938 | — | — |
| 2015-12-23 | $107.09 | $113.71 | 462,457 | — | — |
| 2015-12-22 | $106.82 | $113.43 | 656,729 | — | — |
| 2015-12-21 | $106.94 | $113.56 | 1,062,034 | — | — |
| 2015-12-18 | $104.60 | $111.08 | 2,491,542 | — | — |
| 2015-12-17 | $104.54 | $111.01 | 1,250,136 | — | — |
| 2015-12-16 | $104.83 | $111.32 | 1,126,403 | — | — |
| 2015-12-15 | $105.46 | $111.98 | 1,144,212 | — | — |
| 2015-12-14 | $102.82 | $109.18 | 1,735,408 | — | — |
| 2015-12-11 | $104.10 | $110.54 | 926,660 | — | — |
| 2015-12-10 | $105.32 | $111.84 | 615,174 | — | — |
| 2015-12-09 | $105.57 | $112.10 | 1,283,194 | — | — |
| 2015-12-08 | $107.47 | $114.13 | 1,304,378 | — | — |
| 2015-12-07 | $107.14 | $113.77 | 963,908 | — | — |
| 2015-12-04 | $107.16 | $113.80 | 981,019 | — | — |
| 2015-12-03 | $103.95 | $110.39 | 1,419,149 | — | — |
| 2015-12-02 | $106.68 | $113.29 | 1,240,358 | — | — |
| 2015-12-01 | $107.66 | $114.33 | 1,310,082 | — | — |
| 2015-11-30 | $104.42 | $110.88 | 1,646,129 | — | — |
| 2015-11-27 | $104.87 | $111.36 | 258,059 | — | — |
| 2015-11-25 | $104.66 | $111.13 | 676,866 | — | — |
| 2015-11-24 | $104.11 | $110.55 | 1,260,845 | — | — |
| 2015-11-23 | $104.05 | $110.49 | 1,235,702 | — | — |
| 2015-11-20 | $104.36 | $110.81 | 1,069,949 | — | — |
| 2015-11-19 | $103.34 | $109.74 | 1,257,236 | — | — |
| 2015-11-18 | $106.69 | $113.30 | 771,499 | — | — |
| 2015-11-17 | $106.02 | $112.58 | 1,046,902 | — | — |
| 2015-11-16 | $103.82 | $110.25 | 576,762 | — | — |
| 2015-11-13 | $102.83 | $109.19 | 466,764 | — | — |
| 2015-11-12 | $102.80 | $109.16 | 401,464 | — | — |
| 2015-11-11 | $104.03 | $110.47 | 690,485 | — | — |
| 2015-11-10 | $106.43 | $113.01 | 1,079,028 | — | — |
| 2015-11-09 | $105.55 | $112.08 | 1,188,211 | — | — |
| 2015-11-06 | $104.60 | $111.08 | 1,063,896 | — | — |
| 2015-11-05 | $104.75 | $111.23 | 1,523,676 | — | — |
| 2015-11-04 | $105.75 | $112.29 | 1,028,976 | — | — |
| 2015-11-03 | $106.58 | $113.18 | 1,012,680 | — | — |
| 2015-11-02 | $106.92 | $113.54 | 825,974 | — | — |
| 2015-10-30 | $105.45 | $111.97 | 1,023,272 | — | — |
| 2015-10-29 | $105.97 | $112.53 | 1,177,735 | — | — |
| 2015-10-28 | $105.51 | $112.04 | 1,999,985 | — | — |
| 2015-10-27 | $103.67 | $110.08 | 1,974,028 | — | — |
| 2015-10-26 | $101.15 | $107.41 | 2,194,140 | — | — |
| 2015-10-23 | $96.18 | $102.13 | 1,974,842 | — | — |
| 2015-10-22 | $94.08 | $99.90 | 3,203,212 | — | — |
| 2015-10-21 | $99.69 | $105.86 | 1,378,991 | — | — |
| 2015-10-20 | $101.01 | $107.27 | 617,269 | — | — |
| 2015-10-19 | $100.85 | $107.09 | 1,341,277 | — | — |
| 2015-10-16 | $100.87 | $107.11 | 1,466,640 | — | — |
| 2015-10-15 | $99.12 | $105.26 | 2,550,208 | — | — |
| 2015-10-14 | $95.83 | $101.76 | 1,647,409 | — | — |
| 2015-10-13 | $95.45 | $101.35 | 844,948 | — | — |
| 2015-10-12 | $96.74 | $102.72 | 1,542,649 | — | — |
| 2015-10-09 | $96.52 | $102.49 | 725,754 | — | — |
| 2015-10-08 | $95.97 | $101.91 | 1,041,082 | — | — |
| 2015-10-07 | $95.94 | $101.87 | 886,386 | — | — |
| 2015-10-06 | $94.75 | $100.61 | 902,100 | — | — |
| 2015-10-05 | $97.45 | $103.48 | 970,310 | — | — |
| 2015-10-02 | $96.47 | $102.44 | 1,210,793 | — | — |
| 2015-10-01 | $94.66 | $100.51 | 1,718,879 | — | — |
| 2015-09-30 | $93.19 | $98.95 | 1,315,436 | — | — |
| 2015-09-29 | $91.80 | $97.49 | 2,204,732 | — | — |
| 2015-09-28 | $93.02 | $98.77 | 2,544,620 | — | — |
| 2015-09-25 | $97.07 | $103.08 | 1,635,304 | — | — |
| 2015-09-24 | $99.06 | $105.19 | 1,612,838 | — | — |
| 2015-09-23 | $100.34 | $106.55 | 977,178 | — | — |
| 2015-09-22 | $100.96 | $107.21 | 1,222,200 | — | — |
| 2015-09-21 | $102.10 | $108.41 | 1,721,323 | — | — |
| 2015-09-18 | $102.58 | $108.93 | 1,587,812 | — | — |
| 2015-09-17 | $103.48 | $109.88 | 763,118 | — | — |
| 2015-09-16 | $103.00 | $109.37 | 779,996 | — | — |
| 2015-09-15 | $103.04 | $109.42 | 886,735 | — | — |
| 2015-09-14 | $101.62 | $107.91 | 823,646 | — | — |
| 2015-09-11 | $101.82 | $108.12 | 1,177,153 | — | — |
| 2015-09-10 | $100.96 | $107.21 | 966,120 | — | — |
| 2015-09-09 | $100.95 | $107.19 | 1,111,853 | — | — |
| 2015-09-08 | $101.88 | $108.19 | 1,042,362 | — | — |
| 2015-09-04 | $99.99 | $106.18 | 1,094,975 | — | — |
| 2015-09-03 | $100.96 | $107.21 | 923,168 | — | — |
| 2015-09-02 | $99.98 | $106.17 | 1,270,972 | — | — |
| 2015-09-01 | $99.44 | $105.60 | 2,302,159 | — | — |
| 2015-08-31 | $101.21 | $107.47 | 777,203 | — | — |
| 2015-08-28 | $102.76 | $109.12 | 835,170 | — | — |
| 2015-08-27 | $102.94 | $109.31 | 1,175,989 | — | — |
| 2015-08-26 | $101.20 | $107.47 | 1,287,384 | — | — |
| 2015-08-25 | $98.59 | $104.69 | 1,739,365 | — | — |
| 2015-08-24 | $99.12 | $105.25 | 2,407,268 | — | — |
| 2015-08-21 | $103.35 | $109.75 | 1,685,705 | — | — |
| 2015-08-20 | $104.95 | $111.44 | 857,402 | — | — |
| 2015-08-19 | $107.59 | $114.25 | 810,493 | — | — |
| 2015-08-18 | $107.53 | $114.18 | 1,331,267 | — | — |
| 2015-08-17 | $107.18 | $113.82 | 1,068,436 | — | — |
| 2015-08-14 | $106.58 | $113.18 | 811,657 | — | — |
| 2015-08-13 | $106.37 | $112.95 | 876,259 | — | — |
| 2015-08-12 | $106.49 | $113.08 | 868,344 | — | — |
| 2015-08-11 | $106.95 | $113.57 | 568,847 | — | — |
| 2015-08-10 | $107.55 | $114.21 | 519,610 | — | — |
| 2015-08-07 | $107.16 | $113.80 | 781,859 | — | — |
| 2015-08-06 | $107.82 | $114.49 | 1,069,716 | — | — |
| 2015-08-05 | $109.40 | $116.17 | 1,200,200 | — | — |
| 2015-08-04 | $109.12 | $115.87 | 1,011,283 | — | — |
| 2015-08-03 | $109.41 | $116.18 | 1,573,030 | — | — |
| 2015-07-31 | $109.36 | $116.12 | 1,472,926 | — | — |
| 2015-07-30 | $107.92 | $114.60 | 1,285,289 | — | — |
| 2015-07-29 | $108.52 | $115.24 | 2,120,692 | — | — |
| 2015-07-28 | $104.99 | $111.49 | 2,962,264 | — | — |
| 2015-07-27 | $104.56 | $111.03 | 1,341,976 | — | — |
| 2015-07-24 | $104.97 | $111.46 | 614,359 | — | — |
| 2015-07-23 | $105.48 | $112.01 | 1,140,720 | — | — |
| 2015-07-22 | $104.11 | $110.55 | 766,960 | — | — |
| 2015-07-21 | $104.01 | $110.45 | 1,136,646 | — | — |
| 2015-07-20 | $105.18 | $111.69 | 658,242 | — | — |
| 2015-07-17 | $105.07 | $111.57 | 1,420,080 | — | — |
| 2015-07-16 | $106.26 | $112.84 | 714,580 | — | — |
| 2015-07-15 | $105.46 | $111.99 | 752,875 | — | — |
| 2015-07-14 | $106.31 | $112.88 | 957,157 | — | — |
| 2015-07-13 | $104.95 | $111.44 | 751,246 | — | — |
| 2015-07-10 | $103.32 | $109.71 | 772,780 | — | — |
| 2015-07-09 | $102.61 | $108.96 | 1,275,628 | — | — |
| 2015-07-08 | $101.40 | $107.68 | 1,406,927 | — | — |
| 2015-07-07 | $103.57 | $109.98 | 1,602,595 | — | — |
| 2015-07-06 | $103.29 | $109.68 | 1,607,135 | — | — |
| 2015-07-02 | $103.74 | $110.16 | 1,512,269 | — | — |
| 2015-07-01 | $104.97 | $111.47 | 1,648,108 | — | — |
| 2015-06-30 | $104.14 | $110.59 | 1,446,386 | — | — |
| 2015-06-29 | $102.57 | $108.92 | 1,359,668 | — | — |
| 2015-06-26 | $104.48 | $110.95 | 1,453,370 | — | — |
| 2015-06-25 | $103.91 | $110.34 | 1,544,395 | — | — |
| 2015-06-24 | $101.92 | $108.22 | 1,003,135 | — | — |
| 2015-06-23 | $103.01 | $109.38 | 985,559 | — | — |
| 2015-06-22 | $103.75 | $110.17 | 743,214 | — | — |
| 2015-06-19 | $103.98 | $110.41 | 908,735 | — | — |
| 2015-06-18 | $103.30 | $109.69 | 799,202 | — | — |
| 2015-06-17 | $103.16 | $109.55 | 736,579 | — | — |
| 2015-06-16 | $103.51 | $109.91 | 1,106,731 | — | — |
| 2015-06-15 | $102.48 | $108.83 | 1,096,372 | — | — |
| 2015-06-12 | $102.99 | $109.36 | 826,673 | — | — |
| 2015-06-11 | $104.07 | $110.51 | 1,051,674 | — | — |
| 2015-06-10 | $103.69 | $110.10 | 1,437,540 | — | — |
| 2015-06-09 | $103.02 | $109.39 | 1,460,587 | — | — |
| 2015-06-08 | $103.55 | $109.96 | 1,604,807 | — | — |
| 2015-06-05 | $102.53 | $108.88 | 1,626,806 | — | — |
| 2015-06-04 | $102.86 | $109.23 | 2,273,176 | — | — |
| 2015-06-03 | $100.83 | $107.07 | 1,171,100 | — | — |
| 2015-06-02 | $101.37 | $107.65 | 896,978 | — | — |
| 2015-06-01 | $101.96 | $108.27 | 999,178 | — | — |
| 2015-05-29 | $101.33 | $107.60 | 1,443,127 | — | — |
| 2015-05-28 | $102.16 | $108.48 | 989,167 | — | — |
| 2015-05-27 | $102.62 | $108.97 | 1,082,287 | — | — |
| 2015-05-26 | $102.94 | $109.31 | 1,597,706 | — | — |
| 2015-05-22 | $104.31 | $110.77 | 2,911,746 | — | — |
| 2015-05-21 | $103.40 | $109.80 | 1,258,866 | — | — |
| 2015-05-20 | $102.71 | $109.06 | 2,014,418 | — | — |
| 2015-05-19 | $101.67 | $107.96 | 2,254,784 | — | — |
| 2015-05-18 | $102.01 | $108.32 | 2,338,709 | — | — |
| 2015-05-15 | $100.76 | $107.00 | 1,193,449 | — | — |
| 2015-05-14 | $101.11 | $107.37 | 2,382,592 | — | — |
| 2015-05-13 | $100.14 | $106.33 | 1,494,110 | — | — |
| 2015-05-12 | $99.91 | $106.10 | 1,093,229 | — | — |
| 2015-05-11 | $100.91 | $107.16 | 994,056 | — | — |
| 2015-05-08 | $101.72 | $108.01 | 841,223 | — | — |
| 2015-05-07 | $101.71 | $108.00 | 973,337 | — | — |
| 2015-05-06 | $100.70 | $106.93 | 1,154,455 | — | — |
| 2015-05-05 | $100.77 | $107.01 | 1,467,222 | — | — |
| 2015-05-04 | $102.40 | $108.73 | 1,371,425 | — | — |
| 2015-05-01 | $102.90 | $109.26 | 1,625,642 | — | — |
| 2015-04-30 | $102.71 | $109.07 | 1,614,817 | — | — |
| 2015-04-29 | $103.65 | $110.07 | 1,473,740 | — | — |
| 2015-04-28 | $106.07 | $112.63 | 3,355,463 | — | — |
| 2015-04-27 | $107.91 | $114.59 | 1,982,874 | — | — |
| 2015-04-24 | $109.05 | $115.79 | 1,314,738 | — | — |
| 2015-04-23 | $108.57 | $115.29 | 3,178,768 | — | — |
| 2015-04-22 | $108.47 | $115.18 | 1,372,007 | — | — |
| 2015-04-21 | $108.17 | $114.86 | 564,656 | — | — |
| 2015-04-20 | $107.69 | $114.35 | 429,632 | — | — |
| 2015-04-17 | $106.88 | $113.50 | 581,418 | — | — |
| 2015-04-16 | $107.81 | $114.48 | 433,823 | — | — |
| 2015-04-15 | $107.73 | $114.40 | 915,253 | — | — |
| 2015-04-14 | $106.93 | $113.55 | 602,719 | — | — |
| 2015-04-13 | $107.54 | $114.20 | 425,209 | — | — |
| 2015-04-10 | $108.31 | $115.01 | 512,975 | — | — |
| 2015-04-09 | $108.31 | $115.01 | 523,567 | — | — |
| 2015-04-08 | $107.90 | $114.58 | 764,399 | — | — |
| 2015-04-07 | $107.01 | $113.63 | 710,040 | — | — |
| 2015-04-06 | $108.10 | $114.79 | 1,020,013 | — | — |
| 2015-04-02 | $107.57 | $114.23 | 924,449 | — | — |
| 2015-04-01 | $108.14 | $114.84 | 1,002,088 | — | — |
| 2015-03-31 | $108.32 | $115.03 | 1,326,844 | — | — |
| 2015-03-30 | $109.35 | $116.11 | 682,570 | — | — |
| 2015-03-27 | $109.24 | $116.00 | 1,201,597 | — | — |
| 2015-03-26 | $108.08 | $114.76 | 1,459,772 | — | — |
| 2015-03-25 | $109.01 | $115.76 | 1,449,646 | — | — |
| 2015-03-24 | $110.05 | $116.86 | 1,339,182 | — | — |
| 2015-03-23 | $110.12 | $116.94 | 940,046 | — | — |
| 2015-03-20 | $108.93 | $115.68 | 1,431,371 | — | — |
| 2015-03-19 | $108.47 | $115.18 | 680,242 | — | — |
| 2015-03-18 | $108.94 | $115.69 | 945,866 | — | — |
| 2015-03-17 | $107.62 | $114.28 | 927,242 | — | — |
| 2015-03-16 | $107.96 | $114.65 | 993,008 | — | — |
| 2015-03-13 | $106.30 | $112.88 | 705,500 | — | — |
| 2015-03-12 | $106.77 | $113.38 | 838,313 | — | — |
| 2015-03-11 | $104.16 | $110.60 | 787,330 | — | — |
| 2015-03-10 | $104.23 | $110.68 | 1,008,373 | — | — |
| 2015-03-09 | $104.10 | $110.54 | 1,080,890 | — | — |
| 2015-03-06 | $104.55 | $111.02 | 1,522,046 | — | — |
| 2015-03-05 | $105.91 | $112.47 | 973,104 | — | — |
| 2015-03-04 | $106.44 | $113.03 | 1,284,358 | — | — |
| 2015-03-03 | $106.41 | $112.99 | 1,320,674 | — | — |
| 2015-03-02 | $105.98 | $112.54 | 966,586 | — | — |
| 2015-02-27 | $105.70 | $112.24 | 1,648,457 | — | — |
| 2015-02-26 | $106.97 | $113.59 | 1,909,309 | — | — |
| 2015-02-25 | $105.15 | $111.66 | 1,428,461 | — | — |
| 2015-02-24 | $104.99 | $111.49 | 1,798,846 | — | — |
| 2015-02-23 | $105.58 | $112.12 | 2,827,356 | — | — |
| 2015-02-20 | $104.02 | $110.46 | 3,509,809 | — | — |
| 2015-02-19 | $100.64 | $106.86 | 1,756,243 | — | — |
| 2015-02-18 | $100.52 | $106.74 | 5,651,104 | — | — |
| 2015-02-17 | $100.74 | $106.97 | 910,714 | — | — |
| 2015-02-13 | $100.43 | $106.64 | 1,101,959 | — | — |
| 2015-02-12 | $100.38 | $106.59 | 1,009,188 | — | — |
| 2015-02-11 | $100.28 | $106.49 | 1,127,450 | — | — |
| 2015-02-10 | $99.13 | $105.27 | 943,538 | — | — |
| 2015-02-09 | $97.61 | $103.65 | 1,379,689 | — | — |
| 2015-02-06 | $98.93 | $105.05 | 785,584 | — | — |
| 2015-02-05 | $99.66 | $105.83 | 1,364,557 | — | — |
| 2015-02-04 | $100.56 | $106.78 | 1,910,008 | — | — |
| 2015-02-03 | $100.42 | $106.64 | 1,464,778 | — | — |
| 2015-02-02 | $99.23 | $105.37 | 1,685,705 | — | — |
| 2015-01-30 | $98.61 | $104.71 | 1,515,062 | — | — |
| 2015-01-29 | $99.76 | $105.93 | 1,584,670 | — | — |
| 2015-01-28 | $99.22 | $105.36 | 2,175,749 | — | — |
| 2015-01-27 | $99.91 | $106.09 | 1,458,841 | — | — |
| 2015-01-26 | $100.68 | $106.91 | 1,089,853 | — | — |
| 2015-01-23 | $100.76 | $107.00 | 1,152,476 | — | — |
| 2015-01-22 | $102.12 | $108.44 | 1,195,777 | — | — |
| 2015-01-21 | $99.65 | $105.81 | 1,028,045 | — | — |
| 2015-01-20 | $100.71 | $106.95 | 1,277,490 | — | — |
| 2015-01-16 | $100.55 | $106.77 | 1,322,304 | — | — |
| 2015-01-15 | $98.73 | $104.84 | 1,382,948 | — | — |
| 2015-01-14 | $98.58 | $104.68 | 1,867,754 | — | — |
| 2015-01-13 | $99.54 | $105.70 | 1,733,196 | — | — |
| 2015-01-12 | $99.52 | $105.68 | 2,146,765 | — | — |
| 2015-01-09 | $99.66 | $105.82 | 2,358,846 | — | — |
| 2015-01-08 | $99.29 | $105.43 | 2,350,116 | — | — |
| 2015-01-07 | $96.68 | $102.67 | 1,896,971 | — | — |
| 2015-01-06 | $95.02 | $100.90 | 3,318,448 | — | — |
| 2015-01-05 | $96.55 | $102.53 | 3,527,851 | — | — |
| 2015-01-02 | $95.72 | $101.65 | 2,407,618 | — | — |