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
- 2000-04-07 to 2026-09-03
- 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 | $101.25 | $101.25 | 28,867 | — | — |
| 2015-12-30 | $105.00 | $105.00 | 13,833 | — | — |
| 2015-12-29 | $106.95 | $106.95 | 79,387 | — | — |
| 2015-12-28 | $106.65 | $106.65 | 16,647 | — | — |
| 2015-12-24 | $106.80 | $106.80 | 11,873 | — | — |
| 2015-12-23 | $107.55 | $107.55 | 10,253 | — | — |
| 2015-12-22 | $106.20 | $106.20 | 9,847 | — | — |
| 2015-12-21 | $107.10 | $107.10 | 18,240 | — | — |
| 2015-12-18 | $108.75 | $108.75 | 46,207 | — | — |
| 2015-12-17 | $109.80 | $109.80 | 24,820 | — | — |
| 2015-12-16 | $109.80 | $109.80 | 15,827 | — | — |
| 2015-12-15 | $109.65 | $109.65 | 20,420 | — | — |
| 2015-12-14 | $106.95 | $106.95 | 24,767 | — | — |
| 2015-12-11 | $105.90 | $105.90 | 16,900 | — | — |
| 2015-12-10 | $106.50 | $106.50 | 16,440 | — | — |
| 2015-12-09 | $105.90 | $105.90 | 24,620 | — | — |
| 2015-12-08 | $106.50 | $106.50 | 15,340 | — | — |
| 2015-12-07 | $108.30 | $108.30 | 20,667 | — | — |
| 2015-12-04 | $112.05 | $112.05 | 17,867 | — | — |
| 2015-12-03 | $115.35 | $115.35 | 22,947 | — | — |
| 2015-12-02 | $117.15 | $117.15 | 16,393 | — | — |
| 2015-12-01 | $117.90 | $117.90 | 20,273 | — | — |
| 2015-11-30 | $117.00 | $117.00 | 15,093 | — | — |
| 2015-11-27 | $115.80 | $115.80 | 7,620 | — | — |
| 2015-11-25 | $113.70 | $113.70 | 22,860 | — | — |
| 2015-11-24 | $112.80 | $112.80 | 15,713 | — | — |
| 2015-11-23 | $112.65 | $112.65 | 12,380 | — | — |
| 2015-11-20 | $112.50 | $112.50 | 16,760 | — | — |
| 2015-11-19 | $110.40 | $110.40 | 11,353 | — | — |
| 2015-11-18 | $111.30 | $111.30 | 13,313 | — | — |
| 2015-11-17 | $109.95 | $109.95 | 24,907 | — | — |
| 2015-11-16 | $111.90 | $111.90 | 25,860 | — | — |
| 2015-11-13 | $113.55 | $113.55 | 19,880 | — | — |
| 2015-11-12 | $114.90 | $114.90 | 26,180 | — | — |
| 2015-11-11 | $114.60 | $114.60 | 17,727 | — | — |
| 2015-11-10 | $116.10 | $116.10 | 19,100 | — | — |
| 2015-11-09 | $116.25 | $116.25 | 34,173 | — | — |
| 2015-11-06 | $116.25 | $116.25 | 26,533 | — | — |
| 2015-11-05 | $111.45 | $111.45 | 82,580 | — | — |
| 2015-11-04 | $120.00 | $120.00 | 25,780 | — | — |
| 2015-11-03 | $121.05 | $121.05 | 12,953 | — | — |
| 2015-11-02 | $117.75 | $117.75 | 23,000 | — | — |
| 2015-10-30 | $117.00 | $117.00 | 13,440 | — | — |
| 2015-10-29 | $117.45 | $117.45 | 12,340 | — | — |
| 2015-10-28 | $116.70 | $116.70 | 17,333 | — | — |
| 2015-10-27 | $112.65 | $112.65 | 33,300 | — | — |
| 2015-10-26 | $108.60 | $108.60 | 44,940 | — | — |
| 2015-10-23 | $115.50 | $115.50 | 49,160 | — | — |
| 2015-10-22 | $119.25 | $119.25 | 13,587 | — | — |
| 2015-10-21 | $121.20 | $121.20 | 15,780 | — | — |
| 2015-10-20 | $121.35 | $121.35 | 10,153 | — | — |
| 2015-10-19 | $122.55 | $122.55 | 8,353 | — | — |
| 2015-10-16 | $122.40 | $122.40 | 6,947 | — | — |
| 2015-10-15 | $123.60 | $123.60 | 13,413 | — | — |
| 2015-10-14 | $121.50 | $121.50 | 16,587 | — | — |
| 2015-10-13 | $121.35 | $121.35 | 13,320 | — | — |
| 2015-10-12 | $122.55 | $122.55 | 10,847 | — | — |
| 2015-10-09 | $121.50 | $121.50 | 12,633 | — | — |
| 2015-10-08 | $119.85 | $119.85 | 13,360 | — | — |
| 2015-10-07 | $119.55 | $119.55 | 13,333 | — | — |
| 2015-10-06 | $115.95 | $115.95 | 13,707 | — | — |
| 2015-10-05 | $117.90 | $117.90 | 14,193 | — | — |
| 2015-10-02 | $116.85 | $116.85 | 14,547 | — | — |
| 2015-10-01 | $112.95 | $112.95 | 22,847 | — | — |
| 2015-09-30 | $113.40 | $113.40 | 25,993 | — | — |
| 2015-09-29 | $113.40 | $113.40 | 23,733 | — | — |
| 2015-09-28 | $117.45 | $117.45 | 18,867 | — | — |
| 2015-09-25 | $119.85 | $119.85 | 51,667 | — | — |
| 2015-09-24 | $119.70 | $119.70 | 19,953 | — | — |
| 2015-09-23 | $121.50 | $121.50 | 14,500 | — | — |
| 2015-09-22 | $125.55 | $125.55 | 18,367 | — | — |
| 2015-09-21 | $122.25 | $122.25 | 19,020 | — | — |
| 2015-09-18 | $118.50 | $118.50 | 332,980 | — | — |
| 2015-09-17 | $120.45 | $120.45 | 32,247 | — | — |
| 2015-09-16 | $122.70 | $122.70 | 33,147 | — | — |
| 2015-09-15 | $122.55 | $122.55 | 45,493 | — | — |
| 2015-09-14 | $123.75 | $123.75 | 45,893 | — | — |
| 2015-09-11 | $137.25 | $137.25 | 14,993 | — | — |
| 2015-09-10 | $135.00 | $135.00 | 13,200 | — | — |
| 2015-09-09 | $134.70 | $134.70 | 15,993 | — | — |
| 2015-09-08 | $133.35 | $133.35 | 24,853 | — | — |
| 2015-09-04 | $129.15 | $129.15 | 6,807 | — | — |
| 2015-09-03 | $130.20 | $130.20 | 6,927 | — | — |
| 2015-09-02 | $131.70 | $131.70 | 8,140 | — | — |
| 2015-09-01 | $131.70 | $131.70 | 14,767 | — | — |
| 2015-08-31 | $137.25 | $137.25 | 10,787 | — | — |
| 2015-08-28 | $136.05 | $136.05 | 14,080 | — | — |
| 2015-08-27 | $132.45 | $132.45 | 16,100 | — | — |
| 2015-08-26 | $130.95 | $130.95 | 12,167 | — | — |
| 2015-08-25 | $127.95 | $127.95 | 19,247 | — | — |
| 2015-08-24 | $127.95 | $127.95 | 25,787 | — | — |
| 2015-08-21 | $130.80 | $130.80 | 20,073 | — | — |
| 2015-08-20 | $132.30 | $132.30 | 16,233 | — | — |
| 2015-08-19 | $135.30 | $135.30 | 11,313 | — | — |
| 2015-08-18 | $136.95 | $136.95 | 8,853 | — | — |
| 2015-08-17 | $137.85 | $137.85 | 13,087 | — | — |
| 2015-08-14 | $138.00 | $138.00 | 8,953 | — | — |
| 2015-08-13 | $137.25 | $137.25 | 11,560 | — | — |
| 2015-08-12 | $138.00 | $138.00 | 10,667 | — | — |
| 2015-08-11 | $139.20 | $139.20 | 22,027 | — | — |
| 2015-08-10 | $139.20 | $139.20 | 17,113 | — | — |
| 2015-08-07 | $138.00 | $138.00 | 11,740 | — | — |
| 2015-08-06 | $137.70 | $137.70 | 11,127 | — | — |
| 2015-08-05 | $139.20 | $139.20 | 11,000 | — | — |
| 2015-08-04 | $141.15 | $141.15 | 15,873 | — | — |
| 2015-08-03 | $137.55 | $137.55 | 29,507 | — | — |
| 2015-07-31 | $144.15 | $144.15 | 20,567 | — | — |
| 2015-07-30 | $142.50 | $142.50 | 52,920 | — | — |
| 2015-07-29 | $118.50 | $118.50 | 56,753 | — | — |
| 2015-07-28 | $126.90 | $126.90 | 45,167 | — | — |
| 2015-07-27 | $138.90 | $138.90 | 19,347 | — | — |
| 2015-07-24 | $143.85 | $143.85 | 16,867 | — | — |
| 2015-07-23 | $144.90 | $144.90 | 9,640 | — | — |
| 2015-07-22 | $148.65 | $148.65 | 12,947 | — | — |
| 2015-07-21 | $148.20 | $148.20 | 9,953 | — | — |
| 2015-07-20 | $148.35 | $148.35 | 10,320 | — | — |
| 2015-07-17 | $152.40 | $152.40 | 10,320 | — | — |
| 2015-07-16 | $152.25 | $152.25 | 9,220 | — | — |
| 2015-07-15 | $150.00 | $150.00 | 7,760 | — | — |
| 2015-07-14 | $151.65 | $151.65 | 9,033 | — | — |
| 2015-07-13 | $147.75 | $147.75 | 19,193 | — | — |
| 2015-07-10 | $145.65 | $145.65 | 13,547 | — | — |
| 2015-07-09 | $143.85 | $143.85 | 20,973 | — | — |
| 2015-07-08 | $144.60 | $144.60 | 14,327 | — | — |
| 2015-07-07 | $145.95 | $145.95 | 13,793 | — | — |
| 2015-07-06 | $146.25 | $146.25 | 12,427 | — | — |
| 2015-07-02 | $151.65 | $151.65 | 18,940 | — | — |
| 2015-07-01 | $150.75 | $150.75 | 16,427 | — | — |
| 2015-06-30 | $147.15 | $147.15 | 16,760 | — | — |
| 2015-06-29 | $144.90 | $144.90 | 19,467 | — | — |
| 2015-06-26 | $149.55 | $149.55 | 21,053 | — | — |
| 2015-06-25 | $152.70 | $152.70 | 21,747 | — | — |
| 2015-06-24 | $152.40 | $152.40 | 23,413 | — | — |
| 2015-06-23 | $153.75 | $153.75 | 19,347 | — | — |
| 2015-06-22 | $154.20 | $154.20 | 18,513 | — | — |
| 2015-06-19 | $154.50 | $154.50 | 62,040 | — | — |
| 2015-06-18 | $157.35 | $157.35 | 18,867 | — | — |
| 2015-06-17 | $157.35 | $157.35 | 17,193 | — | — |
| 2015-06-16 | $154.65 | $154.65 | 17,413 | — | — |
| 2015-06-15 | $153.60 | $153.60 | 21,253 | — | — |
| 2015-06-12 | $147.45 | $147.45 | 14,973 | — | — |
| 2015-06-11 | $147.30 | $147.30 | 14,013 | — | — |
| 2015-06-10 | $146.70 | $146.70 | 22,293 | — | — |
| 2015-06-09 | $147.00 | $147.00 | 19,333 | — | — |
| 2015-06-08 | $152.25 | $152.25 | 19,920 | — | — |
| 2015-06-05 | $149.85 | $149.85 | 13,760 | — | — |
| 2015-06-04 | $150.15 | $150.15 | 21,587 | — | — |
| 2015-06-03 | $150.15 | $150.15 | 23,973 | — | — |
| 2015-06-02 | $143.70 | $143.70 | 16,687 | — | — |
| 2015-06-01 | $144.15 | $144.15 | 24,780 | — | — |
| 2015-05-29 | $143.55 | $143.55 | 22,093 | — | — |
| 2015-05-28 | $145.50 | $145.50 | 24,433 | — | — |
| 2015-05-27 | $148.65 | $148.65 | 43,860 | — | — |
| 2015-05-26 | $152.40 | $152.40 | 98,060 | — | — |
| 2015-05-22 | $134.10 | $134.10 | 20,740 | — | — |
| 2015-05-21 | $132.15 | $132.15 | 17,500 | — | — |
| 2015-05-20 | $132.75 | $132.75 | 19,367 | — | — |
| 2015-05-19 | $133.35 | $133.35 | 31,307 | — | — |
| 2015-05-18 | $131.40 | $131.40 | 24,120 | — | — |
| 2015-05-15 | $131.25 | $131.25 | 28,687 | — | — |
| 2015-05-14 | $129.75 | $129.75 | 28,127 | — | — |
| 2015-05-13 | $129.30 | $129.30 | 66,427 | — | — |
| 2015-05-12 | $127.95 | $127.95 | 189,873 | — | — |
| 2015-05-11 | $141.90 | $141.90 | 19,973 | — | — |
| 2015-05-08 | $142.65 | $142.65 | 13,487 | — | — |
| 2015-05-07 | $142.50 | $142.50 | 17,560 | — | — |
| 2015-05-06 | $142.65 | $142.65 | 13,187 | — | — |
| 2015-05-05 | $141.00 | $141.00 | 15,553 | — | — |
| 2015-05-04 | $142.35 | $142.35 | 12,587 | — | — |
| 2015-05-01 | $141.30 | $141.30 | 25,720 | — | — |
| 2015-04-30 | $141.00 | $141.00 | 31,580 | — | — |
| 2015-04-29 | $144.00 | $144.00 | 10,080 | — | — |
| 2015-04-28 | $147.15 | $147.15 | 16,107 | — | — |
| 2015-04-27 | $143.25 | $143.25 | 26,540 | — | — |
| 2015-04-24 | $142.50 | $142.50 | 21,953 | — | — |
| 2015-04-23 | $141.15 | $141.15 | 13,887 | — | — |
| 2015-04-22 | $140.55 | $140.55 | 25,313 | — | — |
| 2015-04-21 | $135.90 | $135.90 | 57,873 | — | — |
| 2015-04-20 | $146.85 | $146.85 | 12,393 | — | — |
| 2015-04-17 | $147.15 | $147.15 | 16,680 | — | — |
| 2015-04-16 | $149.55 | $149.55 | 29,007 | — | — |
| 2015-04-15 | $148.95 | $148.95 | 68,387 | — | — |
| 2015-04-14 | $151.20 | $151.20 | 18,893 | — | — |
| 2015-04-13 | $149.40 | $149.40 | 20,000 | — | — |
| 2015-04-10 | $151.20 | $151.20 | 11,233 | — | — |
| 2015-04-09 | $151.20 | $151.20 | 9,027 | — | — |
| 2015-04-08 | $151.35 | $151.35 | 18,333 | — | — |
| 2015-04-07 | $150.45 | $150.45 | 16,020 | — | — |
| 2015-04-06 | $154.20 | $154.20 | 15,440 | — | — |
| 2015-04-02 | $150.30 | $150.30 | 25,907 | — | — |
| 2015-04-01 | $149.10 | $149.10 | 15,133 | — | — |
| 2015-03-31 | $153.60 | $153.60 | 14,007 | — | — |
| 2015-03-30 | $160.95 | $160.95 | 15,153 | — | — |
| 2015-03-27 | $161.40 | $161.40 | 10,360 | — | — |
| 2015-03-26 | $163.65 | $163.65 | 16,860 | — | — |
| 2015-03-25 | $161.55 | $161.55 | 17,053 | — | — |
| 2015-03-24 | $162.60 | $162.60 | 18,353 | — | — |
| 2015-03-23 | $162.90 | $162.90 | 27,133 | — | — |
| 2015-03-20 | $165.00 | $165.00 | 29,480 | — | — |
| 2015-03-19 | $169.95 | $169.95 | 11,467 | — | — |
| 2015-03-18 | $164.55 | $164.55 | 17,620 | — | — |
| 2015-03-17 | $165.90 | $165.90 | 19,120 | — | — |
| 2015-03-16 | $169.50 | $169.50 | 15,867 | — | — |
| 2015-03-13 | $168.30 | $168.30 | 15,140 | — | — |
| 2015-03-12 | $169.95 | $169.95 | 15,273 | — | — |
| 2015-03-11 | $166.50 | $166.50 | 12,273 | — | — |
| 2015-03-10 | $165.60 | $165.60 | 14,947 | — | — |
| 2015-03-09 | $171.15 | $171.15 | 16,060 | — | — |
| 2015-03-06 | $169.20 | $169.20 | 12,340 | — | — |
| 2015-03-05 | $172.80 | $172.80 | 9,180 | — | — |
| 2015-03-04 | $170.85 | $170.85 | 11,967 | — | — |
| 2015-03-03 | $171.75 | $171.75 | 19,387 | — | — |
| 2015-03-02 | $172.95 | $172.95 | 10,733 | — | — |
| 2015-02-27 | $173.10 | $173.10 | 15,520 | — | — |
| 2015-02-26 | $174.00 | $174.00 | 12,420 | — | — |
| 2015-02-25 | $171.00 | $171.00 | 10,307 | — | — |
| 2015-02-24 | $170.70 | $170.70 | 13,053 | — | — |
| 2015-02-23 | $169.20 | $169.20 | 19,133 | — | — |
| 2015-02-20 | $171.60 | $171.60 | 16,367 | — | — |
| 2015-02-19 | $171.00 | $171.00 | 26,547 | — | — |
| 2015-02-18 | $169.05 | $169.05 | 21,973 | — | — |
| 2015-02-17 | $162.75 | $162.75 | 27,200 | — | — |
| 2015-02-13 | $161.10 | $161.10 | 28,680 | — | — |
| 2015-02-12 | $155.40 | $155.40 | 73,273 | — | — |
| 2015-02-11 | $156.75 | $156.75 | 41,487 | — | — |
| 2015-02-10 | $157.05 | $157.05 | 35,847 | — | — |
| 2015-02-09 | $157.20 | $157.20 | 36,393 | — | — |
| 2015-02-06 | $156.45 | $156.45 | 30,627 | — | — |
| 2015-02-05 | $157.05 | $157.05 | 39,333 | — | — |
| 2015-02-04 | $157.95 | $157.95 | 26,093 | — | — |
| 2015-02-03 | $161.40 | $161.40 | 22,040 | — | — |
| 2015-02-02 | $160.35 | $160.35 | 20,753 | — | — |
| 2015-01-30 | $160.50 | $160.50 | 27,167 | — | — |
| 2015-01-29 | $159.15 | $159.15 | 37,180 | — | — |
| 2015-01-28 | $164.70 | $164.70 | 21,553 | — | — |
| 2015-01-27 | $165.45 | $165.45 | 20,273 | — | — |
| 2015-01-26 | $168.00 | $168.00 | 19,400 | — | — |
| 2015-01-23 | $167.10 | $167.10 | 22,467 | — | — |
| 2015-01-22 | $163.05 | $163.05 | 58,367 | — | — |
| 2015-01-21 | $162.15 | $162.15 | 23,213 | — | — |
| 2015-01-20 | $162.90 | $162.90 | 26,167 | — | — |
| 2015-01-16 | $168.45 | $168.45 | 33,353 | — | — |
| 2015-01-15 | $164.70 | $164.70 | 122,053 | — | — |
| 2015-01-14 | $188.70 | $188.70 | 9,827 | — | — |
| 2015-01-13 | $190.20 | $190.20 | 24,847 | — | — |
| 2015-01-12 | $188.25 | $188.25 | 13,233 | — | — |
| 2015-01-09 | $187.95 | $187.95 | 10,660 | — | — |
| 2015-01-08 | $191.25 | $191.25 | 26,673 | — | — |
| 2015-01-07 | $187.95 | $187.95 | 12,567 | — | — |
| 2015-01-06 | $192.00 | $192.00 | 25,707 | — | — |
| 2015-01-05 | $192.75 | $192.75 | 33,007 | — | — |
| 2015-01-02 | $204.90 | $204.90 | 14,740 | — | — |