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
- 2005-05-03 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 | $80.41 | $83.44 | 44,700 | — | — |
| 2015-12-30 | $81.18 | $84.24 | 73,500 | — | — |
| 2015-12-29 | $81.19 | $84.25 | 137,200 | — | — |
| 2015-12-28 | $81.12 | $84.17 | 52,900 | — | — |
| 2015-12-24 | $81.11 | $84.16 | 20,200 | — | — |
| 2015-12-23 | $81.23 | $84.29 | 36,500 | — | — |
| 2015-12-22 | $80.54 | $83.57 | 72,200 | — | — |
| 2015-12-21 | $80.13 | $83.15 | 74,000 | — | — |
| 2015-12-18 | $79.61 | $82.61 | 211,300 | — | — |
| 2015-12-17 | $79.61 | $82.61 | 90,700 | — | — |
| 2015-12-16 | $82.28 | $85.38 | 114,900 | — | — |
| 2015-12-15 | $80.84 | $83.88 | 40,700 | — | — |
| 2015-12-14 | $80.40 | $83.43 | 85,900 | — | — |
| 2015-12-11 | $80.50 | $83.53 | 89,500 | — | — |
| 2015-12-10 | $80.54 | $83.57 | 97,600 | — | — |
| 2015-12-09 | $81.15 | $84.21 | 96,800 | — | — |
| 2015-12-08 | $82.44 | $85.54 | 99,500 | — | — |
| 2015-12-07 | $83.29 | $86.43 | 136,600 | — | — |
| 2015-12-04 | $82.75 | $85.87 | 77,000 | — | — |
| 2015-12-03 | $81.13 | $84.18 | 66,100 | — | — |
| 2015-12-02 | $81.80 | $84.88 | 43,100 | — | — |
| 2015-12-01 | $82.13 | $85.22 | 53,700 | — | — |
| 2015-11-30 | $80.75 | $83.79 | 92,400 | — | — |
| 2015-11-27 | $81.27 | $84.33 | 40,300 | — | — |
| 2015-11-25 | $80.45 | $83.48 | 53,100 | — | — |
| 2015-11-24 | $79.48 | $82.47 | 69,200 | — | — |
| 2015-11-23 | $79.32 | $82.31 | 214,900 | — | — |
| 2015-11-20 | $77.91 | $80.84 | 133,700 | — | — |
| 2015-11-19 | $77.94 | $80.87 | 89,000 | — | — |
| 2015-11-18 | $78.75 | $81.71 | 105,200 | — | — |
| 2015-11-17 | $78.57 | $81.53 | 801,500 | — | — |
| 2015-11-16 | $78.89 | $81.86 | 101,700 | — | — |
| 2015-11-13 | $78.28 | $81.23 | 66,500 | — | — |
| 2015-11-12 | $78.92 | $81.89 | 82,700 | — | — |
| 2015-11-11 | $79.62 | $82.62 | 90,700 | — | — |
| 2015-11-10 | $79.98 | $82.99 | 123,800 | — | — |
| 2015-11-09 | $80.47 | $83.50 | 66,700 | — | — |
| 2015-11-06 | $81.26 | $84.32 | 66,800 | — | — |
| 2015-11-05 | $81.42 | $84.49 | 41,500 | — | — |
| 2015-11-04 | $81.16 | $84.22 | 52,900 | — | — |
| 2015-11-03 | $81.02 | $84.07 | 91,000 | — | — |
| 2015-11-02 | $81.80 | $84.88 | 70,500 | — | — |
| 2015-10-30 | $82.11 | $85.20 | 59,500 | — | — |
| 2015-10-29 | $82.83 | $85.95 | 111,400 | — | — |
| 2015-10-28 | $81.90 | $84.98 | 120,300 | — | — |
| 2015-10-27 | $81.94 | $85.02 | 60,900 | — | — |
| 2015-10-26 | $82.18 | $85.27 | 147,200 | — | — |
| 2015-10-23 | $82.02 | $85.11 | 180,100 | — | — |
| 2015-10-22 | $82.07 | $85.16 | 144,500 | — | — |
| 2015-10-21 | $81.98 | $85.07 | 122,900 | — | — |
| 2015-10-20 | $83.62 | $86.77 | 73,600 | — | — |
| 2015-10-19 | $83.79 | $86.94 | 66,100 | — | — |
| 2015-10-16 | $82.94 | $86.06 | 76,700 | — | — |
| 2015-10-15 | $82.80 | $85.92 | 65,100 | — | — |
| 2015-10-14 | $80.81 | $83.85 | 60,900 | — | — |
| 2015-10-13 | $82.39 | $85.49 | 49,600 | — | — |
| 2015-10-12 | $83.29 | $86.43 | 73,000 | — | — |
| 2015-10-09 | $81.77 | $84.85 | 82,700 | — | — |
| 2015-10-08 | $81.38 | $84.44 | 138,800 | — | — |
| 2015-10-07 | $80.42 | $83.45 | 93,200 | — | — |
| 2015-10-06 | $80.70 | $83.54 | 42,900 | — | — |
| 2015-10-05 | $81.02 | $83.87 | 101,200 | — | — |
| 2015-10-02 | $80.81 | $83.65 | 84,300 | — | — |
| 2015-10-01 | $80.03 | $82.85 | 58,400 | — | — |
| 2015-09-30 | $80.26 | $83.09 | 79,700 | — | — |
| 2015-09-29 | $79.74 | $82.55 | 61,000 | — | — |
| 2015-09-28 | $79.89 | $82.70 | 64,000 | — | — |
| 2015-09-25 | $81.64 | $84.51 | 68,500 | — | — |
| 2015-09-24 | $81.69 | $84.57 | 56,300 | — | — |
| 2015-09-23 | $82.24 | $85.14 | 52,800 | — | — |
| 2015-09-22 | $81.78 | $84.66 | 79,600 | — | — |
| 2015-09-21 | $81.11 | $83.97 | 56,900 | — | — |
| 2015-09-18 | $79.89 | $82.70 | 215,900 | — | — |
| 2015-09-17 | $80.42 | $83.25 | 40,800 | — | — |
| 2015-09-16 | $81.13 | $83.99 | 45,900 | — | — |
| 2015-09-15 | $81.08 | $83.93 | 39,700 | — | — |
| 2015-09-14 | $80.55 | $83.39 | 62,200 | — | — |
| 2015-09-11 | $79.86 | $82.67 | 76,700 | — | — |
| 2015-09-10 | $79.31 | $82.10 | 73,800 | — | — |
| 2015-09-09 | $78.90 | $81.68 | 74,200 | — | — |
| 2015-09-08 | $79.09 | $81.87 | 100,000 | — | — |
| 2015-09-04 | $77.79 | $80.53 | 42,100 | — | — |
| 2015-09-03 | $78.57 | $81.34 | 67,600 | — | — |
| 2015-09-02 | $78.07 | $80.82 | 51,000 | — | — |
| 2015-09-01 | $77.52 | $80.25 | 59,600 | — | — |
| 2015-08-31 | $79.78 | $82.59 | 33,100 | — | — |
| 2015-08-28 | $80.55 | $83.39 | 41,100 | — | — |
| 2015-08-27 | $80.07 | $82.89 | 51,400 | — | — |
| 2015-08-26 | $78.79 | $81.56 | 55,000 | — | — |
| 2015-08-25 | $77.16 | $79.88 | 55,400 | — | — |
| 2015-08-24 | $77.46 | $80.19 | 53,600 | — | — |
| 2015-08-21 | $80.81 | $83.65 | 118,000 | — | — |
| 2015-08-20 | $82.00 | $84.89 | 38,000 | — | — |
| 2015-08-19 | $83.96 | $86.92 | 60,300 | — | — |
| 2015-08-18 | $85.14 | $88.14 | 46,600 | — | — |
| 2015-08-17 | $84.62 | $87.60 | 22,900 | — | — |
| 2015-08-14 | $84.32 | $87.29 | 24,900 | — | — |
| 2015-08-13 | $84.15 | $87.11 | 28,700 | — | — |
| 2015-08-12 | $83.76 | $86.71 | 59,900 | — | — |
| 2015-08-11 | $84.52 | $87.50 | 54,600 | — | — |
| 2015-08-10 | $85.25 | $88.25 | 48,100 | — | — |
| 2015-08-07 | $85.66 | $88.68 | 28,600 | — | — |
| 2015-08-06 | $85.90 | $88.92 | 49,200 | — | — |
| 2015-08-05 | $86.57 | $89.62 | 54,000 | — | — |
| 2015-08-04 | $85.05 | $88.04 | 35,200 | — | — |
| 2015-08-03 | $84.24 | $87.21 | 58,300 | — | — |
| 2015-07-31 | $85.19 | $88.19 | 64,500 | — | — |
| 2015-07-30 | $85.30 | $88.30 | 71,000 | — | — |
| 2015-07-29 | $85.40 | $88.41 | 60,300 | — | — |
| 2015-07-28 | $83.64 | $86.58 | 79,600 | — | — |
| 2015-07-27 | $83.99 | $86.95 | 113,500 | — | — |
| 2015-07-24 | $84.08 | $87.04 | 68,800 | — | — |
| 2015-07-23 | $82.98 | $85.90 | 155,000 | — | — |
| 2015-07-22 | $80.06 | $82.88 | 71,800 | — | — |
| 2015-07-21 | $80.37 | $83.20 | 32,200 | — | — |
| 2015-07-20 | $81.40 | $84.27 | 45,500 | — | — |
| 2015-07-17 | $81.51 | $84.38 | 54,300 | — | — |
| 2015-07-16 | $82.20 | $85.09 | 55,600 | — | — |
| 2015-07-15 | $80.93 | $83.78 | 42,800 | — | — |
| 2015-07-14 | $81.27 | $84.13 | 35,600 | — | — |
| 2015-07-13 | $82.18 | $85.07 | 30,600 | — | — |
| 2015-07-10 | $82.01 | $84.90 | 40,900 | — | — |
| 2015-07-09 | $81.24 | $84.10 | 59,700 | — | — |
| 2015-07-08 | $79.49 | $82.29 | 71,200 | — | — |
| 2015-07-07 | $80.27 | $82.90 | 51,700 | — | — |
| 2015-07-06 | $79.31 | $81.91 | 43,100 | — | — |
| 2015-07-02 | $80.46 | $83.10 | 109,900 | — | — |
| 2015-07-01 | $81.53 | $84.20 | 96,700 | — | — |
| 2015-06-30 | $79.55 | $82.16 | 86,700 | — | — |
| 2015-06-29 | $79.23 | $81.83 | 104,300 | — | — |
| 2015-06-26 | $79.68 | $82.29 | 106,500 | — | — |
| 2015-06-25 | $78.63 | $81.21 | 63,100 | — | — |
| 2015-06-24 | $78.59 | $81.16 | 41,000 | — | — |
| 2015-06-23 | $78.87 | $81.45 | 62,000 | — | — |
| 2015-06-22 | $79.36 | $81.96 | 53,200 | — | — |
| 2015-06-19 | $79.47 | $82.07 | 66,900 | — | — |
| 2015-06-18 | $79.79 | $82.40 | 63,900 | — | — |
| 2015-06-17 | $79.85 | $82.47 | 58,700 | — | — |
| 2015-06-16 | $79.75 | $82.36 | 50,300 | — | — |
| 2015-06-15 | $79.40 | $82.00 | 50,400 | — | — |
| 2015-06-12 | $79.21 | $81.80 | 50,500 | — | — |
| 2015-06-11 | $79.21 | $81.80 | 33,500 | — | — |
| 2015-06-10 | $79.12 | $81.71 | 57,500 | — | — |
| 2015-06-09 | $78.35 | $80.92 | 54,700 | — | — |
| 2015-06-08 | $78.12 | $80.68 | 52,900 | — | — |
| 2015-06-05 | $78.79 | $81.37 | 78,200 | — | — |
| 2015-06-04 | $77.67 | $80.21 | 54,800 | — | — |
| 2015-06-03 | $78.85 | $81.43 | 55,700 | — | — |
| 2015-06-02 | $77.85 | $80.40 | 69,500 | — | — |
| 2015-06-01 | $77.61 | $80.15 | 71,300 | — | — |
| 2015-05-29 | $77.30 | $79.83 | 67,800 | — | — |
| 2015-05-28 | $77.34 | $79.87 | 66,600 | — | — |
| 2015-05-27 | $77.20 | $79.73 | 89,200 | — | — |
| 2015-05-26 | $76.87 | $79.39 | 52,100 | — | — |
| 2015-05-22 | $77.04 | $79.56 | 38,200 | — | — |
| 2015-05-21 | $77.02 | $79.54 | 37,300 | — | — |
| 2015-05-20 | $77.03 | $79.55 | 56,500 | — | — |
| 2015-05-19 | $77.23 | $79.76 | 45,900 | — | — |
| 2015-05-18 | $77.09 | $79.62 | 46,500 | — | — |
| 2015-05-15 | $76.67 | $79.18 | 36,300 | — | — |
| 2015-05-14 | $77.00 | $79.52 | 59,600 | — | — |
| 2015-05-13 | $75.52 | $77.99 | 46,000 | — | — |
| 2015-05-12 | $74.76 | $77.21 | 55,000 | — | — |
| 2015-05-11 | $75.00 | $77.46 | 61,900 | — | — |
| 2015-05-08 | $75.28 | $77.75 | 74,900 | — | — |
| 2015-05-07 | $75.75 | $78.23 | 49,900 | — | — |
| 2015-05-06 | $74.81 | $77.26 | 66,500 | — | — |
| 2015-05-05 | $75.01 | $77.47 | 51,400 | — | — |
| 2015-05-04 | $75.99 | $78.48 | 52,300 | — | — |
| 2015-05-01 | $76.39 | $78.89 | 50,700 | — | — |
| 2015-04-30 | $75.89 | $78.38 | 63,100 | — | — |
| 2015-04-29 | $76.63 | $79.14 | 55,600 | — | — |
| 2015-04-28 | $76.72 | $79.23 | 47,400 | — | — |
| 2015-04-27 | $76.02 | $78.51 | 71,100 | — | — |
| 2015-04-24 | $75.27 | $77.74 | 35,500 | — | — |
| 2015-04-23 | $75.75 | $78.23 | 84,400 | — | — |
| 2015-04-22 | $73.35 | $75.75 | 82,900 | — | — |
| 2015-04-21 | $73.22 | $75.62 | 32,200 | — | — |
| 2015-04-20 | $73.22 | $75.62 | 30,700 | — | — |
| 2015-04-17 | $72.31 | $74.68 | 56,100 | — | — |
| 2015-04-16 | $73.46 | $75.87 | 33,200 | — | — |
| 2015-04-15 | $73.74 | $76.16 | 34,500 | — | — |
| 2015-04-14 | $73.52 | $75.93 | 50,300 | — | — |
| 2015-04-13 | $73.62 | $76.03 | 37,200 | — | — |
| 2015-04-10 | $74.27 | $76.70 | 51,100 | — | — |
| 2015-04-09 | $73.81 | $76.23 | 23,800 | — | — |
| 2015-04-08 | $73.86 | $76.28 | 50,100 | — | — |
| 2015-04-07 | $73.75 | $75.97 | 34,900 | — | — |
| 2015-04-06 | $74.31 | $76.55 | 29,800 | — | — |
| 2015-04-02 | $73.96 | $76.19 | 96,100 | — | — |
| 2015-04-01 | $74.85 | $77.10 | 65,800 | — | — |
| 2015-03-31 | $74.91 | $77.16 | 58,800 | — | — |
| 2015-03-30 | $75.76 | $78.04 | 144,200 | — | — |
| 2015-03-27 | $75.39 | $77.66 | 86,200 | — | — |
| 2015-03-26 | $75.11 | $77.37 | 66,800 | — | — |
| 2015-03-25 | $74.54 | $76.78 | 90,000 | — | — |
| 2015-03-24 | $75.27 | $77.54 | 119,200 | — | — |
| 2015-03-23 | $75.13 | $77.39 | 53,100 | — | — |
| 2015-03-20 | $75.31 | $77.58 | 69,900 | — | — |
| 2015-03-19 | $75.25 | $77.51 | 26,500 | — | — |
| 2015-03-18 | $75.59 | $77.86 | 81,300 | — | — |
| 2015-03-17 | $74.93 | $77.18 | 57,700 | — | — |
| 2015-03-16 | $74.88 | $77.13 | 46,200 | — | — |
| 2015-03-13 | $74.25 | $76.48 | 58,700 | — | — |
| 2015-03-12 | $75.58 | $77.85 | 120,700 | — | — |
| 2015-03-11 | $74.38 | $76.62 | 56,700 | — | — |
| 2015-03-10 | $73.11 | $75.31 | 119,100 | — | — |
| 2015-03-09 | $73.70 | $75.92 | 39,000 | — | — |
| 2015-03-06 | $73.39 | $75.60 | 88,500 | — | — |
| 2015-03-05 | $73.79 | $76.01 | 48,500 | — | — |
| 2015-03-04 | $73.93 | $76.15 | 44,500 | — | — |
| 2015-03-03 | $74.82 | $77.07 | 30,400 | — | — |
| 2015-03-02 | $74.90 | $77.15 | 77,500 | — | — |
| 2015-02-27 | $74.65 | $76.90 | 61,200 | — | — |
| 2015-02-26 | $74.93 | $77.18 | 59,400 | — | — |
| 2015-02-25 | $75.27 | $77.54 | 82,300 | — | — |
| 2015-02-24 | $75.86 | $78.14 | 68,400 | — | — |
| 2015-02-23 | $76.95 | $79.27 | 124,900 | — | — |
| 2015-02-20 | $77.13 | $79.45 | 68,400 | — | — |
| 2015-02-19 | $76.71 | $79.02 | 107,600 | — | — |
| 2015-02-18 | $76.79 | $79.10 | 125,600 | — | — |
| 2015-02-17 | $77.36 | $79.69 | 154,500 | — | — |
| 2015-02-13 | $78.24 | $80.59 | 95,600 | — | — |
| 2015-02-12 | $76.08 | $78.37 | 121,400 | — | — |
| 2015-02-11 | $69.24 | $71.32 | 62,900 | — | — |
| 2015-02-10 | $68.75 | $70.82 | 24,100 | — | — |
| 2015-02-09 | $68.34 | $70.40 | 60,500 | — | — |
| 2015-02-06 | $69.26 | $71.34 | 40,500 | — | — |
| 2015-02-05 | $69.69 | $71.79 | 53,000 | — | — |
| 2015-02-04 | $68.86 | $70.93 | 72,200 | — | — |
| 2015-02-03 | $68.91 | $70.98 | 69,900 | — | — |
| 2015-02-02 | $67.34 | $69.37 | 55,700 | — | — |
| 2015-01-30 | $66.59 | $68.59 | 50,800 | — | — |
| 2015-01-29 | $66.38 | $68.38 | 41,300 | — | — |
| 2015-01-28 | $66.22 | $68.21 | 54,100 | — | — |
| 2015-01-27 | $66.50 | $68.50 | 72,600 | — | — |
| 2015-01-26 | $66.53 | $68.53 | 33,900 | — | — |
| 2015-01-23 | $65.87 | $67.85 | 55,700 | — | — |
| 2015-01-22 | $65.55 | $67.52 | 45,600 | — | — |
| 2015-01-21 | $63.72 | $65.64 | 32,900 | — | — |
| 2015-01-20 | $64.17 | $66.10 | 52,300 | — | — |
| 2015-01-16 | $64.16 | $66.09 | 52,100 | — | — |
| 2015-01-15 | $63.30 | $65.20 | 42,000 | — | — |
| 2015-01-14 | $63.61 | $65.52 | 40,000 | — | — |
| 2015-01-13 | $63.96 | $65.88 | 56,700 | — | — |
| 2015-01-12 | $63.58 | $65.49 | 91,000 | — | — |
| 2015-01-09 | $63.70 | $65.62 | 60,900 | — | — |
| 2015-01-08 | $64.52 | $66.46 | 61,900 | — | — |
| 2015-01-07 | $62.73 | $64.62 | 45,400 | — | — |
| 2015-01-06 | $62.74 | $64.43 | 98,200 | — | — |
| 2015-01-05 | $64.22 | $65.95 | 66,400 | — | — |
| 2015-01-02 | $65.18 | $66.94 | 55,300 | — | — |