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 | $62.82 | $134.69 | 161,500 | — | — |
| 2015-12-30 | $64.16 | $137.57 | 154,400 | — | — |
| 2015-12-29 | $64.29 | $137.85 | 92,600 | — | — |
| 2015-12-28 | $63.92 | $137.05 | 120,800 | — | — |
| 2015-12-24 | $63.82 | $136.84 | 57,700 | — | — |
| 2015-12-23 | $63.72 | $136.62 | 108,300 | — | — |
| 2015-12-22 | $62.85 | $134.76 | 91,600 | — | — |
| 2015-12-21 | $61.80 | $132.51 | 150,700 | — | — |
| 2015-12-18 | $61.04 | $130.88 | 424,400 | — | — |
| 2015-12-17 | $62.02 | $132.98 | 169,600 | — | — |
| 2015-12-16 | $63.07 | $135.23 | 450,000 | — | — |
| 2015-12-15 | $62.49 | $133.99 | 202,700 | — | — |
| 2015-12-14 | $62.17 | $133.30 | 233,600 | — | — |
| 2015-12-11 | $61.88 | $132.68 | 148,200 | — | — |
| 2015-12-10 | $63.22 | $135.55 | 145,000 | — | — |
| 2015-12-09 | $63.82 | $136.84 | 179,700 | — | — |
| 2015-12-08 | $64.09 | $137.42 | 184,000 | — | — |
| 2015-12-07 | $65.89 | $141.28 | 163,400 | — | — |
| 2015-12-04 | $66.27 | $142.09 | 175,200 | — | — |
| 2015-12-03 | $64.99 | $139.35 | 115,600 | — | — |
| 2015-12-02 | $66.08 | $141.68 | 75,800 | — | — |
| 2015-12-01 | $67.00 | $143.66 | 139,600 | — | — |
| 2015-11-30 | $66.84 | $143.31 | 178,600 | — | — |
| 2015-11-27 | $66.48 | $142.54 | 46,800 | — | — |
| 2015-11-25 | $66.13 | $141.79 | 100,900 | — | — |
| 2015-11-24 | $65.40 | $140.23 | 106,900 | — | — |
| 2015-11-23 | $64.90 | $139.15 | 80,900 | — | — |
| 2015-11-20 | $64.71 | $138.75 | 137,100 | — | — |
| 2015-11-19 | $64.92 | $139.20 | 95,900 | — | — |
| 2015-11-18 | $64.93 | $139.22 | 190,100 | — | — |
| 2015-11-17 | $64.33 | $137.93 | 115,500 | — | — |
| 2015-11-16 | $64.40 | $138.08 | 134,900 | — | — |
| 2015-11-13 | $63.03 | $135.14 | 134,600 | — | — |
| 2015-11-12 | $63.10 | $135.29 | 118,000 | — | — |
| 2015-11-11 | $64.37 | $138.02 | 113,400 | — | — |
| 2015-11-10 | $64.52 | $138.34 | 142,300 | — | — |
| 2015-11-09 | $64.73 | $138.79 | 116,800 | — | — |
| 2015-11-06 | $66.25 | $142.05 | 146,900 | — | — |
| 2015-11-05 | $65.89 | $141.28 | 132,700 | — | — |
| 2015-11-04 | $65.97 | $141.45 | 160,500 | — | — |
| 2015-11-03 | $66.15 | $141.25 | 206,400 | — | — |
| 2015-11-02 | $65.85 | $140.61 | 95,400 | — | — |
| 2015-10-30 | $65.27 | $139.38 | 137,600 | — | — |
| 2015-10-29 | $65.12 | $139.06 | 94,100 | — | — |
| 2015-10-28 | $65.60 | $140.08 | 183,700 | — | — |
| 2015-10-27 | $63.70 | $136.02 | 268,600 | — | — |
| 2015-10-26 | $64.13 | $136.94 | 130,200 | — | — |
| 2015-10-23 | $64.82 | $138.41 | 189,800 | — | — |
| 2015-10-22 | $65.34 | $139.52 | 183,100 | — | — |
| 2015-10-21 | $64.98 | $138.76 | 205,700 | — | — |
| 2015-10-20 | $66.23 | $141.43 | 160,600 | — | — |
| 2015-10-19 | $66.46 | $141.92 | 129,400 | — | — |
| 2015-10-16 | $66.54 | $142.09 | 139,600 | — | — |
| 2015-10-15 | $66.18 | $141.32 | 133,100 | — | — |
| 2015-10-14 | $65.39 | $139.63 | 119,500 | — | — |
| 2015-10-13 | $65.73 | $140.36 | 161,000 | — | — |
| 2015-10-12 | $66.16 | $141.28 | 115,300 | — | — |
| 2015-10-09 | $65.88 | $140.68 | 150,900 | — | — |
| 2015-10-08 | $65.34 | $139.52 | 257,400 | — | — |
| 2015-10-07 | $63.82 | $136.28 | 274,900 | — | — |
| 2015-10-06 | $62.41 | $133.27 | 296,600 | — | — |
| 2015-10-05 | $62.88 | $134.27 | 126,200 | — | — |
| 2015-10-02 | $61.58 | $131.50 | 182,100 | — | — |
| 2015-10-01 | $60.26 | $128.68 | 278,200 | — | — |
| 2015-09-30 | $61.30 | $130.90 | 385,200 | — | — |
| 2015-09-29 | $60.03 | $128.19 | 328,900 | — | — |
| 2015-09-28 | $60.17 | $128.48 | 248,200 | — | — |
| 2015-09-25 | $61.96 | $132.31 | 197,300 | — | — |
| 2015-09-24 | $61.96 | $132.31 | 231,300 | — | — |
| 2015-09-23 | $62.20 | $132.82 | 152,100 | — | — |
| 2015-09-22 | $62.70 | $133.89 | 181,800 | — | — |
| 2015-09-21 | $63.97 | $136.60 | 147,400 | — | — |
| 2015-09-18 | $63.05 | $134.63 | 567,800 | — | — |
| 2015-09-17 | $64.23 | $137.15 | 229,600 | — | — |
| 2015-09-16 | $64.44 | $137.60 | 166,300 | — | — |
| 2015-09-15 | $63.46 | $135.51 | 227,100 | — | — |
| 2015-09-14 | $62.71 | $133.91 | 256,300 | — | — |
| 2015-09-11 | $63.32 | $135.21 | 123,900 | — | — |
| 2015-09-10 | $62.69 | $133.87 | 119,700 | — | — |
| 2015-09-09 | $63.03 | $134.59 | 381,400 | — | — |
| 2015-09-08 | $63.09 | $134.72 | 241,500 | — | — |
| 2015-09-04 | $62.25 | $132.93 | 183,200 | — | — |
| 2015-09-03 | $63.20 | $134.96 | 232,800 | — | — |
| 2015-09-02 | $63.16 | $134.87 | 246,300 | — | — |
| 2015-09-01 | $62.68 | $133.84 | 210,000 | — | — |
| 2015-08-31 | $65.15 | $139.12 | 112,600 | — | — |
| 2015-08-28 | $65.36 | $139.57 | 139,100 | — | — |
| 2015-08-27 | $65.35 | $139.55 | 150,000 | — | — |
| 2015-08-26 | $63.85 | $136.34 | 203,200 | — | — |
| 2015-08-25 | $62.07 | $132.54 | 205,600 | — | — |
| 2015-08-24 | $64.01 | $136.68 | 332,700 | — | — |
| 2015-08-21 | $65.42 | $139.70 | 323,700 | — | — |
| 2015-08-20 | $66.22 | $141.40 | 178,500 | — | — |
| 2015-08-19 | $67.71 | $144.59 | 192,900 | — | — |
| 2015-08-18 | $68.36 | $145.97 | 150,800 | — | — |
| 2015-08-17 | $68.59 | $146.46 | 156,100 | — | — |
| 2015-08-14 | $68.22 | $145.67 | 159,500 | — | — |
| 2015-08-13 | $67.10 | $143.28 | 159,800 | — | — |
| 2015-08-12 | $67.61 | $144.37 | 187,600 | — | — |
| 2015-08-11 | $68.01 | $145.23 | 139,700 | — | — |
| 2015-08-10 | $68.47 | $146.21 | 125,800 | — | — |
| 2015-08-07 | $67.64 | $144.44 | 114,300 | — | — |
| 2015-08-06 | $68.38 | $146.02 | 122,500 | — | — |
| 2015-08-05 | $68.52 | $146.32 | 96,700 | — | — |
| 2015-08-04 | $68.19 | $145.03 | 112,300 | — | — |
| 2015-08-03 | $68.20 | $145.06 | 118,700 | — | — |
| 2015-07-31 | $68.39 | $145.46 | 168,300 | — | — |
| 2015-07-30 | $67.63 | $143.84 | 148,300 | — | — |
| 2015-07-29 | $67.67 | $143.93 | 136,900 | — | — |
| 2015-07-28 | $66.91 | $142.31 | 224,100 | — | — |
| 2015-07-27 | $65.78 | $139.91 | 240,700 | — | — |
| 2015-07-24 | $65.51 | $139.33 | 219,900 | — | — |
| 2015-07-23 | $67.56 | $143.69 | 129,900 | — | — |
| 2015-07-22 | $68.63 | $145.97 | 125,500 | — | — |
| 2015-07-21 | $67.58 | $143.74 | 189,500 | — | — |
| 2015-07-20 | $68.42 | $145.52 | 111,200 | — | — |
| 2015-07-17 | $68.34 | $145.35 | 104,900 | — | — |
| 2015-07-16 | $68.67 | $146.06 | 99,400 | — | — |
| 2015-07-15 | $68.68 | $146.08 | 127,300 | — | — |
| 2015-07-14 | $69.70 | $148.25 | 118,000 | — | — |
| 2015-07-13 | $68.95 | $146.65 | 122,400 | — | — |
| 2015-07-10 | $67.98 | $144.59 | 173,900 | — | — |
| 2015-07-09 | $67.07 | $142.65 | 150,200 | — | — |
| 2015-07-08 | $66.87 | $142.23 | 253,700 | — | — |
| 2015-07-07 | $67.53 | $143.63 | 137,200 | — | — |
| 2015-07-06 | $67.46 | $143.48 | 148,100 | — | — |
| 2015-07-02 | $67.70 | $143.99 | 102,700 | — | — |
| 2015-07-01 | $68.17 | $144.99 | 261,500 | — | — |
| 2015-06-30 | $68.34 | $145.35 | 215,500 | — | — |
| 2015-06-29 | $68.09 | $144.82 | 185,800 | — | — |
| 2015-06-26 | $69.63 | $148.10 | 824,300 | — | — |
| 2015-06-25 | $69.81 | $148.48 | 174,000 | — | — |
| 2015-06-24 | $69.78 | $148.42 | 197,100 | — | — |
| 2015-06-23 | $70.25 | $149.42 | 148,400 | — | — |
| 2015-06-22 | $69.91 | $148.69 | 134,900 | — | — |
| 2015-06-19 | $69.26 | $147.31 | 384,500 | — | — |
| 2015-06-18 | $69.56 | $147.95 | 165,100 | — | — |
| 2015-06-17 | $68.54 | $145.78 | 143,900 | — | — |
| 2015-06-16 | $68.63 | $145.97 | 142,700 | — | — |
| 2015-06-15 | $66.98 | $142.46 | 224,000 | — | — |
| 2015-06-12 | $67.93 | $144.48 | 165,300 | — | — |
| 2015-06-11 | $68.73 | $146.18 | 137,900 | — | — |
| 2015-06-10 | $68.54 | $145.78 | 155,800 | — | — |
| 2015-06-09 | $67.44 | $143.44 | 167,200 | — | — |
| 2015-06-08 | $67.43 | $143.42 | 209,600 | — | — |
| 2015-06-05 | $67.65 | $143.89 | 198,000 | — | — |
| 2015-06-04 | $67.71 | $144.01 | 166,600 | — | — |
| 2015-06-03 | $68.50 | $145.69 | 173,100 | — | — |
| 2015-06-02 | $67.84 | $144.29 | 116,700 | — | — |
| 2015-06-01 | $67.98 | $144.59 | 165,800 | — | — |
| 2015-05-29 | $67.70 | $143.99 | 463,100 | — | — |
| 2015-05-28 | $68.23 | $145.12 | 179,300 | — | — |
| 2015-05-27 | $68.26 | $145.18 | 176,600 | — | — |
| 2015-05-26 | $67.43 | $143.42 | 218,300 | — | — |
| 2015-05-22 | $67.79 | $144.18 | 116,400 | — | — |
| 2015-05-21 | $68.31 | $145.29 | 142,800 | — | — |
| 2015-05-20 | $68.02 | $144.67 | 250,900 | — | — |
| 2015-05-19 | $67.91 | $144.44 | 158,700 | — | — |
| 2015-05-18 | $67.58 | $143.74 | 176,400 | — | — |
| 2015-05-15 | $66.81 | $142.10 | 141,800 | — | — |
| 2015-05-14 | $66.53 | $141.50 | 162,800 | — | — |
| 2015-05-13 | $64.72 | $137.65 | 404,000 | — | — |
| 2015-05-12 | $64.74 | $137.70 | 216,000 | — | — |
| 2015-05-11 | $65.68 | $139.70 | 186,300 | — | — |
| 2015-05-08 | $65.70 | $139.74 | 255,500 | — | — |
| 2015-05-07 | $66.00 | $140.38 | 183,600 | — | — |
| 2015-05-06 | $65.79 | $139.93 | 294,800 | — | — |
| 2015-05-05 | $65.90 | $139.63 | 240,400 | — | — |
| 2015-05-04 | $66.45 | $140.80 | 254,500 | — | — |
| 2015-05-01 | $66.00 | $139.84 | 269,200 | — | — |
| 2015-04-30 | $65.36 | $138.49 | 444,000 | — | — |
| 2015-04-29 | $67.37 | $142.75 | 172,900 | — | — |
| 2015-04-28 | $68.61 | $145.37 | 185,400 | — | — |
| 2015-04-27 | $67.28 | $142.56 | 260,000 | — | — |
| 2015-04-24 | $68.00 | $144.08 | 178,800 | — | — |
| 2015-04-23 | $69.16 | $146.54 | 323,200 | — | — |
| 2015-04-22 | $68.83 | $145.84 | 398,800 | — | — |
| 2015-04-21 | $67.76 | $143.57 | 289,200 | — | — |
| 2015-04-20 | $67.27 | $142.53 | 342,300 | — | — |
| 2015-04-17 | $66.47 | $140.84 | 284,400 | — | — |
| 2015-04-16 | $68.24 | $144.59 | 261,600 | — | — |
| 2015-04-15 | $69.10 | $146.41 | 263,300 | — | — |
| 2015-04-14 | $68.93 | $146.05 | 167,900 | — | — |
| 2015-04-13 | $69.07 | $146.35 | 160,200 | — | — |
| 2015-04-10 | $69.16 | $146.54 | 184,300 | — | — |
| 2015-04-09 | $69.02 | $146.24 | 271,500 | — | — |
| 2015-04-08 | $69.14 | $146.50 | 273,800 | — | — |
| 2015-04-07 | $68.34 | $144.80 | 207,200 | — | — |
| 2015-04-06 | $69.62 | $147.51 | 223,600 | — | — |
| 2015-04-02 | $68.36 | $144.84 | 134,500 | — | — |
| 2015-04-01 | $68.16 | $144.42 | 202,100 | — | — |
| 2015-03-31 | $68.88 | $145.95 | 458,200 | — | — |
| 2015-03-30 | $66.40 | $140.69 | 144,400 | — | — |
| 2015-03-27 | $65.50 | $138.78 | 202,600 | — | — |
| 2015-03-26 | $64.40 | $136.45 | 255,500 | — | — |
| 2015-03-25 | $64.30 | $136.24 | 307,300 | — | — |
| 2015-03-24 | $65.82 | $139.46 | 253,000 | — | — |
| 2015-03-23 | $65.29 | $138.34 | 218,800 | — | — |
| 2015-03-20 | $65.80 | $139.42 | 353,800 | — | — |
| 2015-03-19 | $64.88 | $137.47 | 136,600 | — | — |
| 2015-03-18 | $65.08 | $137.89 | 179,000 | — | — |
| 2015-03-17 | $64.65 | $136.98 | 201,200 | — | — |
| 2015-03-16 | $64.76 | $137.22 | 177,500 | — | — |
| 2015-03-13 | $64.28 | $136.20 | 212,100 | — | — |
| 2015-03-12 | $65.36 | $138.49 | 224,500 | — | — |
| 2015-03-11 | $64.38 | $136.41 | 279,800 | — | — |
| 2015-03-10 | $64.01 | $135.63 | 332,100 | — | — |
| 2015-03-09 | $64.71 | $137.11 | 205,300 | — | — |
| 2015-03-06 | $64.71 | $137.11 | 349,800 | — | — |
| 2015-03-05 | $64.98 | $137.68 | 271,400 | — | — |
| 2015-03-04 | $65.01 | $137.75 | 303,300 | — | — |
| 2015-03-03 | $65.01 | $137.75 | 338,600 | — | — |
| 2015-03-02 | $64.87 | $137.45 | 197,400 | — | — |
| 2015-02-27 | $63.61 | $134.78 | 172,300 | — | — |
| 2015-02-26 | $63.53 | $134.61 | 91,700 | — | — |
| 2015-02-25 | $63.49 | $134.53 | 179,600 | — | — |
| 2015-02-24 | $63.53 | $134.61 | 195,800 | — | — |
| 2015-02-23 | $63.08 | $133.66 | 195,600 | — | — |
| 2015-02-20 | $62.96 | $133.40 | 230,300 | — | — |
| 2015-02-19 | $62.41 | $132.24 | 139,500 | — | — |
| 2015-02-18 | $62.09 | $131.56 | 256,000 | — | — |
| 2015-02-17 | $61.66 | $130.65 | 156,600 | — | — |
| 2015-02-13 | $61.31 | $129.91 | 226,200 | — | — |
| 2015-02-12 | $60.22 | $127.60 | 314,700 | — | — |
| 2015-02-11 | $59.35 | $125.75 | 216,700 | — | — |
| 2015-02-10 | $58.82 | $124.63 | 288,000 | — | — |
| 2015-02-09 | $58.91 | $124.82 | 366,300 | — | — |
| 2015-02-06 | $62.41 | $132.24 | 716,400 | — | — |
| 2015-02-05 | $62.53 | $132.49 | 170,700 | — | — |
| 2015-02-04 | $62.19 | $131.24 | 209,400 | — | — |
| 2015-02-03 | $62.41 | $131.71 | 422,000 | — | — |
| 2015-02-02 | $61.51 | $129.81 | 321,800 | — | — |
| 2015-01-30 | $61.00 | $128.73 | 227,100 | — | — |
| 2015-01-29 | $61.76 | $130.33 | 147,800 | — | — |
| 2015-01-28 | $61.00 | $128.73 | 304,000 | — | — |
| 2015-01-27 | $61.65 | $130.10 | 236,300 | — | — |
| 2015-01-26 | $61.64 | $130.08 | 221,400 | — | — |
| 2015-01-23 | $61.24 | $129.24 | 146,200 | — | — |
| 2015-01-22 | $61.52 | $129.83 | 219,200 | — | — |
| 2015-01-21 | $60.17 | $126.98 | 165,100 | — | — |
| 2015-01-20 | $60.47 | $127.61 | 166,800 | — | — |
| 2015-01-16 | $60.33 | $127.32 | 226,500 | — | — |
| 2015-01-15 | $58.70 | $123.88 | 201,700 | — | — |
| 2015-01-14 | $58.88 | $124.26 | 114,900 | — | — |
| 2015-01-13 | $58.48 | $123.41 | 143,200 | — | — |
| 2015-01-12 | $58.17 | $122.76 | 144,600 | — | — |
| 2015-01-09 | $58.87 | $124.23 | 124,400 | — | — |
| 2015-01-08 | $59.58 | $125.73 | 222,500 | — | — |
| 2015-01-07 | $57.77 | $121.91 | 216,400 | — | — |
| 2015-01-06 | $57.39 | $121.11 | 207,200 | — | — |
| 2015-01-05 | $58.79 | $124.07 | 180,700 | — | — |
| 2015-01-02 | $59.87 | $126.35 | 169,400 | — | — |