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
- 1989-11-16 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 | $57.10 | $185.00 | 151,245 | — | — |
| 2015-12-30 | $57.49 | $186.26 | 173,638 | — | — |
| 2015-12-29 | $58.36 | $189.10 | 146,212 | — | — |
| 2015-12-28 | $58.22 | $188.63 | 210,288 | — | — |
| 2015-12-24 | $59.48 | $192.73 | 83,142 | — | — |
| 2015-12-23 | $60.11 | $194.78 | 427,788 | — | — |
| 2015-12-22 | $59.29 | $192.10 | 146,664 | — | — |
| 2015-12-21 | $57.49 | $186.26 | 347,687 | — | — |
| 2015-12-18 | $57.68 | $186.89 | 269,414 | — | — |
| 2015-12-17 | $57.54 | $186.42 | 111,102 | — | — |
| 2015-12-16 | $58.90 | $190.84 | 207,741 | — | — |
| 2015-12-15 | $57.58 | $186.58 | 169,159 | — | — |
| 2015-12-14 | $57.39 | $185.95 | 155,867 | — | — |
| 2015-12-11 | $59.09 | $191.47 | 101,426 | — | — |
| 2015-12-10 | $60.11 | $194.78 | 88,072 | — | — |
| 2015-12-09 | $60.11 | $194.78 | 97,420 | — | — |
| 2015-12-08 | $60.36 | $195.57 | 146,294 | — | — |
| 2015-12-07 | $61.23 | $198.41 | 98,878 | — | — |
| 2015-12-04 | $62.31 | $201.88 | 115,355 | — | — |
| 2015-12-03 | $61.92 | $200.61 | 179,164 | — | — |
| 2015-12-02 | $62.65 | $202.98 | 99,371 | — | — |
| 2015-12-01 | $64.35 | $208.50 | 130,311 | — | — |
| 2015-11-30 | $64.25 | $208.18 | 252,650 | — | — |
| 2015-11-27 | $62.35 | $202.03 | 40,636 | — | — |
| 2015-11-25 | $62.06 | $201.09 | 137,480 | — | — |
| 2015-11-24 | $61.19 | $198.25 | 90,353 | — | — |
| 2015-11-23 | $60.80 | $196.99 | 77,862 | — | — |
| 2015-11-20 | $61.04 | $197.78 | 104,138 | — | — |
| 2015-11-19 | $61.48 | $199.19 | 69,665 | — | — |
| 2015-11-18 | $61.82 | $200.30 | 80,532 | — | — |
| 2015-11-17 | $61.53 | $199.35 | 184,834 | — | — |
| 2015-11-16 | $61.33 | $198.72 | 324,143 | — | — |
| 2015-11-13 | $60.60 | $196.36 | 181,568 | — | — |
| 2015-11-12 | $60.36 | $195.57 | 199,831 | — | — |
| 2015-11-11 | $60.94 | $197.46 | 409,935 | — | — |
| 2015-11-10 | $59.77 | $193.67 | 687,484 | — | — |
| 2015-11-09 | $59.04 | $191.31 | 132,653 | — | — |
| 2015-11-06 | $60.94 | $197.46 | 159,175 | — | — |
| 2015-11-05 | $60.99 | $197.62 | 107,075 | — | — |
| 2015-11-04 | $61.38 | $198.88 | 145,842 | — | — |
| 2015-11-03 | $61.48 | $199.19 | 371,620 | — | — |
| 2015-11-02 | $63.72 | $206.45 | 204,290 | — | — |
| 2015-10-30 | $62.99 | $204.08 | 221,053 | — | — |
| 2015-10-29 | $62.01 | $200.93 | 264,935 | — | — |
| 2015-10-28 | $62.26 | $201.72 | 113,013 | — | — |
| 2015-10-27 | $61.87 | $200.46 | 126,346 | — | — |
| 2015-10-26 | $63.67 | $206.29 | 80,368 | — | — |
| 2015-10-23 | $63.96 | $207.24 | 56,311 | — | — |
| 2015-10-22 | $63.77 | $206.61 | 61,632 | — | — |
| 2015-10-21 | $63.18 | $204.71 | 88,010 | — | — |
| 2015-10-20 | $63.91 | $207.08 | 55,387 | — | — |
| 2015-10-19 | $64.06 | $207.55 | 151,265 | — | — |
| 2015-10-16 | $63.33 | $205.19 | 203,858 | — | — |
| 2015-10-15 | $63.28 | $205.03 | 468,403 | — | — |
| 2015-10-14 | $60.50 | $196.04 | 268,407 | — | — |
| 2015-10-13 | $61.77 | $200.14 | 112,191 | — | — |
| 2015-10-12 | $63.04 | $204.24 | 49,367 | — | — |
| 2015-10-09 | $63.23 | $204.87 | 116,258 | — | — |
| 2015-10-08 | $63.47 | $205.66 | 113,136 | — | — |
| 2015-10-07 | $63.08 | $204.40 | 153,875 | — | — |
| 2015-10-06 | $62.01 | $200.93 | 172,323 | — | — |
| 2015-10-05 | $61.67 | $199.83 | 181,671 | — | — |
| 2015-10-02 | $61.09 | $197.93 | 147,650 | — | — |
| 2015-10-01 | $60.60 | $196.36 | 154,922 | — | — |
| 2015-09-30 | $61.23 | $198.41 | 484,510 | — | — |
| 2015-09-29 | $60.60 | $196.36 | 176,000 | — | — |
| 2015-09-28 | $62.60 | $202.82 | 132,653 | — | — |
| 2015-09-25 | $63.52 | $205.82 | 154,676 | — | — |
| 2015-09-24 | $64.89 | $210.23 | 172,796 | — | — |
| 2015-09-23 | $65.32 | $211.65 | 117,368 | — | — |
| 2015-09-22 | $65.42 | $211.97 | 162,770 | — | — |
| 2015-09-21 | $66.39 | $215.12 | 142,637 | — | — |
| 2015-09-18 | $65.91 | $213.55 | 446,092 | — | — |
| 2015-09-17 | $66.88 | $216.70 | 223,128 | — | — |
| 2015-09-16 | $65.86 | $213.39 | 219,533 | — | — |
| 2015-09-15 | $64.20 | $208.03 | 129,427 | — | — |
| 2015-09-14 | $63.52 | $205.82 | 177,849 | — | — |
| 2015-09-11 | $62.11 | $201.24 | 931,157 | — | — |
| 2015-09-10 | $58.41 | $189.26 | 772,064 | — | — |
| 2015-09-09 | $58.90 | $190.84 | 96,557 | — | — |
| 2015-09-08 | $60.21 | $195.09 | 162,955 | — | — |
| 2015-09-04 | $59.34 | $192.26 | 75,088 | — | — |
| 2015-09-03 | $59.82 | $193.83 | 175,754 | — | — |
| 2015-09-02 | $59.63 | $193.20 | 127,393 | — | — |
| 2015-09-01 | $58.02 | $188.00 | 348,591 | — | — |
| 2015-08-31 | $60.70 | $196.67 | 233,441 | — | — |
| 2015-08-28 | $60.60 | $196.36 | 82,505 | — | — |
| 2015-08-27 | $60.16 | $194.94 | 139,884 | — | — |
| 2015-08-26 | $58.22 | $188.63 | 174,809 | — | — |
| 2015-08-25 | $57.00 | $184.68 | 337,415 | — | — |
| 2015-08-24 | $56.80 | $184.05 | 209,323 | — | — |
| 2015-08-21 | $59.34 | $192.26 | 184,054 | — | — |
| 2015-08-20 | $60.65 | $196.51 | 111,369 | — | — |
| 2015-08-19 | $62.06 | $201.09 | 85,381 | — | — |
| 2015-08-18 | $62.45 | $202.35 | 104,405 | — | — |
| 2015-08-17 | $62.60 | $202.82 | 106,664 | — | — |
| 2015-08-14 | $61.72 | $199.98 | 189,375 | — | — |
| 2015-08-13 | $60.11 | $194.78 | 112,848 | — | — |
| 2015-08-12 | $59.58 | $193.04 | 52,839 | — | — |
| 2015-08-11 | $59.87 | $193.99 | 84,867 | — | — |
| 2015-08-10 | $60.26 | $195.25 | 78,745 | — | — |
| 2015-08-07 | $60.11 | $194.78 | 86,326 | — | — |
| 2015-08-06 | $60.26 | $195.25 | 122,442 | — | — |
| 2015-08-05 | $61.38 | $198.88 | 268,942 | — | — |
| 2015-08-04 | $63.18 | $204.71 | 86,942 | — | — |
| 2015-08-03 | $63.77 | $206.61 | 98,118 | — | — |
| 2015-07-31 | $63.77 | $206.61 | 76,239 | — | — |
| 2015-07-30 | $63.91 | $207.08 | 87,743 | — | — |
| 2015-07-29 | $63.77 | $206.61 | 109,767 | — | — |
| 2015-07-28 | $62.94 | $203.93 | 102,350 | — | — |
| 2015-07-27 | $62.21 | $201.56 | 100,542 | — | — |
| 2015-07-24 | $62.55 | $202.66 | 85,833 | — | — |
| 2015-07-23 | $63.72 | $206.45 | 118,292 | — | — |
| 2015-07-22 | $64.54 | $209.13 | 63,193 | — | — |
| 2015-07-21 | $64.59 | $209.29 | 65,227 | — | — |
| 2015-07-20 | $64.79 | $209.92 | 146,684 | — | — |
| 2015-07-17 | $65.62 | $212.60 | 92,756 | — | — |
| 2015-07-16 | $65.86 | $213.39 | 66,624 | — | — |
| 2015-07-15 | $66.30 | $214.81 | 123,613 | — | — |
| 2015-07-14 | $66.73 | $216.23 | 61,468 | — | — |
| 2015-07-13 | $66.83 | $216.54 | 95,180 | — | — |
| 2015-07-10 | $65.71 | $212.92 | 63,214 | — | — |
| 2015-07-09 | $64.93 | $210.39 | 134,337 | — | — |
| 2015-07-08 | $64.50 | $208.97 | 113,896 | — | — |
| 2015-07-07 | $65.08 | $210.87 | 116,546 | — | — |
| 2015-07-06 | $65.37 | $211.81 | 74,102 | — | — |
| 2015-07-02 | $65.66 | $212.76 | 112,499 | — | — |
| 2015-07-01 | $66.20 | $214.49 | 412,092 | — | — |
| 2015-06-30 | $64.84 | $210.08 | 143,418 | — | — |
| 2015-06-29 | $64.89 | $210.23 | 210,514 | — | — |
| 2015-06-26 | $66.39 | $215.12 | 339,407 | — | — |
| 2015-06-25 | $67.51 | $218.75 | 68,966 | — | — |
| 2015-06-24 | $67.81 | $219.70 | 133,721 | — | — |
| 2015-06-23 | $67.37 | $218.28 | 213,144 | — | — |
| 2015-06-22 | $67.17 | $217.65 | 110,219 | — | — |
| 2015-06-19 | $67.51 | $218.75 | 246,097 | — | — |
| 2015-06-18 | $68.05 | $220.49 | 251,315 | — | — |
| 2015-06-17 | $68.10 | $220.64 | 114,122 | — | — |
| 2015-06-16 | $67.71 | $219.38 | 130,516 | — | — |
| 2015-06-15 | $67.95 | $220.17 | 120,696 | — | — |
| 2015-06-12 | $68.44 | $221.75 | 273,872 | — | — |
| 2015-06-11 | $68.88 | $223.17 | 280,549 | — | — |
| 2015-06-10 | $69.12 | $223.96 | 211,562 | — | — |
| 2015-06-09 | $69.70 | $225.85 | 153,423 | — | — |
| 2015-06-08 | $70.43 | $228.21 | 78,622 | — | — |
| 2015-06-05 | $71.36 | $231.21 | 71,370 | — | — |
| 2015-06-04 | $71.80 | $232.63 | 125,072 | — | — |
| 2015-06-03 | $71.89 | $232.95 | 319,110 | — | — |
| 2015-06-02 | $71.46 | $231.53 | 180,972 | — | — |
| 2015-06-01 | $70.09 | $227.11 | 77,348 | — | — |
| 2015-05-29 | $69.17 | $224.11 | 97,872 | — | — |
| 2015-05-28 | $69.85 | $226.32 | 88,873 | — | — |
| 2015-05-27 | $70.19 | $227.43 | 74,308 | — | — |
| 2015-05-26 | $69.51 | $225.22 | 107,897 | — | — |
| 2015-05-22 | $69.75 | $226.01 | 104,199 | — | — |
| 2015-05-21 | $70.39 | $228.06 | 193,360 | — | — |
| 2015-05-20 | $69.31 | $224.59 | 112,684 | — | — |
| 2015-05-19 | $68.73 | $222.69 | 116,094 | — | — |
| 2015-05-18 | $68.63 | $222.38 | 131,584 | — | — |
| 2015-05-15 | $67.90 | $220.01 | 121,312 | — | — |
| 2015-05-14 | $66.54 | $215.60 | 71,308 | — | — |
| 2015-05-13 | $65.81 | $213.23 | 191,285 | — | — |
| 2015-05-12 | $66.30 | $214.81 | 193,524 | — | — |
| 2015-05-11 | $65.57 | $212.44 | 127,825 | — | — |
| 2015-05-08 | $65.52 | $212.28 | 151,081 | — | — |
| 2015-05-07 | $65.27 | $211.50 | 106,069 | — | — |
| 2015-05-06 | $65.13 | $211.02 | 148,369 | — | — |
| 2015-05-05 | $66.05 | $214.02 | 146,109 | — | — |
| 2015-05-04 | $66.39 | $215.12 | 123,860 | — | — |
| 2015-05-01 | $66.83 | $216.54 | 160,408 | — | — |
| 2015-04-30 | $65.91 | $213.55 | 199,852 | — | — |
| 2015-04-29 | $67.12 | $217.49 | 193,319 | — | — |
| 2015-04-28 | $68.78 | $222.85 | 150,690 | — | — |
| 2015-04-27 | $67.81 | $219.70 | 135,323 | — | — |
| 2015-04-24 | $68.44 | $221.75 | 163,674 | — | — |
| 2015-04-23 | $68.88 | $223.17 | 206,549 | — | — |
| 2015-04-22 | $68.54 | $222.06 | 110,773 | — | — |
| 2015-04-21 | $67.90 | $220.01 | 106,315 | — | — |
| 2015-04-20 | $68.24 | $221.12 | 80,553 | — | — |
| 2015-04-17 | $68.00 | $220.33 | 81,293 | — | — |
| 2015-04-16 | $68.20 | $220.96 | 80,491 | — | — |
| 2015-04-15 | $67.56 | $218.91 | 107,486 | — | — |
| 2015-04-14 | $67.95 | $220.17 | 100,296 | — | — |
| 2015-04-13 | $68.00 | $220.33 | 271,715 | — | — |
| 2015-04-10 | $67.76 | $219.54 | 181,958 | — | — |
| 2015-04-09 | $65.81 | $213.23 | 141,302 | — | — |
| 2015-04-08 | $65.71 | $212.92 | 256,738 | — | — |
| 2015-04-07 | $63.08 | $204.40 | 101,796 | — | — |
| 2015-04-06 | $63.28 | $205.03 | 189,005 | — | — |
| 2015-04-02 | $63.28 | $205.03 | 275,557 | — | — |
| 2015-04-01 | $64.35 | $208.50 | 73,363 | — | — |
| 2015-03-31 | $63.28 | $205.03 | 248,973 | — | — |
| 2015-03-30 | $63.08 | $204.40 | 141,836 | — | — |
| 2015-03-27 | $63.33 | $205.19 | 63,193 | — | — |
| 2015-03-26 | $61.82 | $200.30 | 76,711 | — | — |
| 2015-03-25 | $62.06 | $201.09 | 92,900 | — | — |
| 2015-03-24 | $64.40 | $208.66 | 73,753 | — | — |
| 2015-03-23 | $65.32 | $211.65 | 51,504 | — | — |
| 2015-03-20 | $64.59 | $209.29 | 159,195 | — | — |
| 2015-03-19 | $62.55 | $202.66 | 110,650 | — | — |
| 2015-03-18 | $63.38 | $205.35 | 93,537 | — | — |
| 2015-03-17 | $62.40 | $202.19 | 49,162 | — | — |
| 2015-03-16 | $62.50 | $202.51 | 85,217 | — | — |
| 2015-03-13 | $62.16 | $201.40 | 67,651 | — | — |
| 2015-03-12 | $62.31 | $201.88 | 70,219 | — | — |
| 2015-03-11 | $62.89 | $203.77 | 82,587 | — | — |
| 2015-03-10 | $62.31 | $201.88 | 79,423 | — | — |
| 2015-03-09 | $61.09 | $197.93 | 56,784 | — | — |
| 2015-03-06 | $62.40 | $202.19 | 112,026 | — | — |
| 2015-03-05 | $62.21 | $201.56 | 59,906 | — | — |
| 2015-03-04 | $62.94 | $203.93 | 67,795 | — | — |
| 2015-03-03 | $64.54 | $209.13 | 54,811 | — | — |
| 2015-03-02 | $64.25 | $208.18 | 61,694 | — | — |
| 2015-02-27 | $64.50 | $208.97 | 105,144 | — | — |
| 2015-02-26 | $64.45 | $208.82 | 57,893 | — | — |
| 2015-02-25 | $64.45 | $208.82 | 62,351 | — | — |
| 2015-02-24 | $64.79 | $209.92 | 80,902 | — | — |
| 2015-02-23 | $64.98 | $210.55 | 96,166 | — | — |
| 2015-02-20 | $65.71 | $212.92 | 131,441 | — | — |
| 2015-02-19 | $65.37 | $211.81 | 175,631 | — | — |
| 2015-02-18 | $65.23 | $211.34 | 77,122 | — | — |
| 2015-02-17 | $65.71 | $212.92 | 28,926 | — | — |
| 2015-02-13 | $65.91 | $213.55 | 34,226 | — | — |
| 2015-02-12 | $65.57 | $212.44 | 97,646 | — | — |
| 2015-02-11 | $64.45 | $208.82 | 103,460 | — | — |
| 2015-02-10 | $63.77 | $206.61 | 77,081 | — | — |
| 2015-02-09 | $64.35 | $208.50 | 79,403 | — | — |
| 2015-02-06 | $64.54 | $209.13 | 82,464 | — | — |
| 2015-02-05 | $64.89 | $210.23 | 96,208 | — | — |
| 2015-02-04 | $63.18 | $204.71 | 81,169 | — | — |
| 2015-02-03 | $63.28 | $205.03 | 176,555 | — | — |
| 2015-02-02 | $62.60 | $202.82 | 163,448 | — | — |
| 2015-01-30 | $63.47 | $205.66 | 147,588 | — | — |
| 2015-01-29 | $64.74 | $209.76 | 78,232 | — | — |
| 2015-01-28 | $64.30 | $208.34 | 76,239 | — | — |
| 2015-01-27 | $65.96 | $213.70 | 75,602 | — | — |
| 2015-01-26 | $65.37 | $211.81 | 78,684 | — | — |
| 2015-01-23 | $64.84 | $210.08 | 144,815 | — | — |
| 2015-01-22 | $64.74 | $209.76 | 174,460 | — | — |
| 2015-01-21 | $61.77 | $200.14 | 67,302 | — | — |
| 2015-01-20 | $62.21 | $201.56 | 150,382 | — | — |
| 2015-01-16 | $62.35 | $202.03 | 154,039 | — | — |
| 2015-01-15 | $62.84 | $203.61 | 94,030 | — | — |
| 2015-01-14 | $65.57 | $212.44 | 65,864 | — | — |
| 2015-01-13 | $65.42 | $211.97 | 81,868 | — | — |
| 2015-01-12 | $66.05 | $214.02 | 50,168 | — | — |
| 2015-01-09 | $66.98 | $217.02 | 102,042 | — | — |
| 2015-01-08 | $68.88 | $223.17 | 121,210 | — | — |
| 2015-01-07 | $66.64 | $215.91 | 178,445 | — | — |
| 2015-01-06 | $65.23 | $211.34 | 79,546 | — | — |
| 2015-01-05 | $67.08 | $217.33 | 62,598 | — | — |
| 2015-01-02 | $66.10 | $214.18 | 42,752 | — | — |