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
- 1986-06-02 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 | $56.16 | $215.84 | 34,700 | — | — |
| 2015-12-30 | $57.60 | $221.38 | 17,000 | — | — |
| 2015-12-29 | $58.33 | $224.18 | 35,700 | — | — |
| 2015-12-28 | $57.76 | $221.99 | 28,000 | — | — |
| 2015-12-24 | $57.50 | $220.99 | 23,800 | — | — |
| 2015-12-23 | $57.47 | $220.88 | 22,800 | — | — |
| 2015-12-22 | $57.60 | $221.38 | 20,100 | — | — |
| 2015-12-21 | $57.53 | $221.11 | 40,700 | — | — |
| 2015-12-18 | $56.98 | $219.00 | 211,700 | — | — |
| 2015-12-17 | $59.22 | $227.60 | 20,300 | — | — |
| 2015-12-16 | $59.95 | $230.41 | 33,800 | — | — |
| 2015-12-15 | $59.60 | $229.06 | 50,300 | — | — |
| 2015-12-14 | $59.90 | $230.22 | 40,400 | — | — |
| 2015-12-11 | $59.47 | $228.57 | 33,600 | — | — |
| 2015-12-10 | $61.58 | $236.67 | 28,300 | — | — |
| 2015-12-09 | $61.38 | $235.91 | 24,400 | — | — |
| 2015-12-08 | $61.56 | $236.60 | 20,500 | — | — |
| 2015-12-07 | $62.65 | $240.79 | 79,300 | — | — |
| 2015-12-04 | $62.66 | $240.83 | 56,200 | — | — |
| 2015-12-03 | $61.56 | $236.60 | 31,000 | — | — |
| 2015-12-02 | $62.17 | $238.94 | 20,300 | — | — |
| 2015-12-01 | $62.78 | $241.29 | 22,900 | — | — |
| 2015-11-30 | $62.56 | $240.44 | 108,100 | — | — |
| 2015-11-27 | $60.97 | $234.33 | 13,800 | — | — |
| 2015-11-25 | $61.42 | $236.06 | 31,200 | — | — |
| 2015-11-24 | $61.46 | $236.21 | 31,700 | — | — |
| 2015-11-23 | $60.23 | $231.49 | 23,400 | — | — |
| 2015-11-20 | $59.51 | $228.72 | 22,300 | — | — |
| 2015-11-19 | $59.40 | $228.30 | 16,700 | — | — |
| 2015-11-18 | $59.41 | $228.33 | 29,900 | — | — |
| 2015-11-17 | $60.26 | $231.60 | 66,100 | — | — |
| 2015-11-16 | $59.80 | $229.83 | 58,000 | — | — |
| 2015-11-13 | $58.18 | $223.61 | 41,100 | — | — |
| 2015-11-12 | $58.36 | $224.30 | 40,800 | — | — |
| 2015-11-11 | $58.52 | $224.91 | 26,400 | — | — |
| 2015-11-10 | $57.31 | $220.26 | 24,100 | — | — |
| 2015-11-09 | $57.22 | $219.92 | 20,700 | — | — |
| 2015-11-06 | $57.95 | $222.72 | 17,500 | — | — |
| 2015-11-05 | $56.73 | $218.03 | 16,600 | — | — |
| 2015-11-04 | $56.29 | $214.65 | 21,200 | — | — |
| 2015-11-03 | $56.13 | $214.04 | 22,700 | — | — |
| 2015-11-02 | $55.62 | $212.10 | 22,800 | — | — |
| 2015-10-30 | $54.28 | $206.99 | 33,000 | — | — |
| 2015-10-29 | $55.95 | $213.36 | 14,600 | — | — |
| 2015-10-28 | $56.92 | $217.05 | 35,800 | — | — |
| 2015-10-27 | $54.37 | $207.33 | 33,800 | — | — |
| 2015-10-26 | $56.13 | $214.04 | 17,500 | — | — |
| 2015-10-23 | $55.98 | $213.47 | 17,800 | — | — |
| 2015-10-22 | $54.84 | $209.12 | 13,000 | — | — |
| 2015-10-21 | $53.29 | $203.21 | 14,900 | — | — |
| 2015-10-20 | $54.12 | $206.38 | 17,300 | — | — |
| 2015-10-19 | $54.24 | $206.83 | 9,400 | — | — |
| 2015-10-16 | $54.20 | $206.68 | 18,300 | — | — |
| 2015-10-15 | $54.19 | $206.64 | 44,300 | — | — |
| 2015-10-14 | $52.70 | $200.96 | 21,200 | — | — |
| 2015-10-13 | $54.36 | $207.29 | 39,300 | — | — |
| 2015-10-12 | $55.02 | $209.81 | 12,000 | — | — |
| 2015-10-09 | $54.61 | $208.25 | 20,900 | — | — |
| 2015-10-08 | $55.00 | $209.73 | 16,800 | — | — |
| 2015-10-07 | $54.14 | $206.45 | 23,200 | — | — |
| 2015-10-06 | $53.40 | $203.63 | 19,300 | — | — |
| 2015-10-05 | $53.93 | $205.65 | 26,100 | — | — |
| 2015-10-02 | $53.20 | $202.87 | 28,500 | — | — |
| 2015-10-01 | $53.07 | $202.37 | 26,300 | — | — |
| 2015-09-30 | $53.36 | $203.48 | 25,300 | — | — |
| 2015-09-29 | $53.61 | $204.43 | 8,500 | — | — |
| 2015-09-28 | $53.57 | $204.28 | 19,100 | — | — |
| 2015-09-25 | $54.13 | $206.42 | 43,600 | — | — |
| 2015-09-24 | $53.18 | $202.79 | 26,100 | — | — |
| 2015-09-23 | $52.55 | $200.39 | 10,800 | — | — |
| 2015-09-22 | $52.35 | $199.63 | 19,900 | — | — |
| 2015-09-21 | $53.19 | $202.83 | 15,100 | — | — |
| 2015-09-18 | $52.14 | $198.83 | 97,600 | — | — |
| 2015-09-17 | $52.98 | $202.03 | 18,000 | — | — |
| 2015-09-16 | $53.53 | $204.13 | 13,400 | — | — |
| 2015-09-15 | $53.82 | $205.23 | 15,900 | — | — |
| 2015-09-14 | $52.68 | $200.89 | 9,600 | — | — |
| 2015-09-11 | $52.49 | $200.16 | 13,800 | — | — |
| 2015-09-10 | $52.59 | $200.54 | 14,400 | — | — |
| 2015-09-09 | $52.10 | $198.67 | 30,700 | — | — |
| 2015-09-08 | $51.45 | $196.20 | 23,200 | — | — |
| 2015-09-04 | $50.99 | $194.44 | 20,700 | — | — |
| 2015-09-03 | $51.33 | $195.74 | 15,300 | — | — |
| 2015-09-02 | $52.14 | $198.83 | 18,700 | — | — |
| 2015-09-01 | $50.92 | $194.17 | 32,700 | — | — |
| 2015-08-31 | $52.49 | $200.16 | 20,700 | — | — |
| 2015-08-28 | $51.71 | $197.19 | 30,900 | — | — |
| 2015-08-27 | $52.12 | $198.75 | 28,600 | — | — |
| 2015-08-26 | $52.34 | $199.59 | 20,000 | — | — |
| 2015-08-25 | $51.04 | $194.63 | 24,900 | — | — |
| 2015-08-24 | $50.81 | $193.76 | 72,500 | — | — |
| 2015-08-21 | $52.01 | $198.33 | 72,900 | — | — |
| 2015-08-20 | $52.23 | $199.17 | 33,900 | — | — |
| 2015-08-19 | $52.96 | $201.95 | 36,600 | — | — |
| 2015-08-18 | $53.29 | $203.21 | 36,700 | — | — |
| 2015-08-17 | $54.11 | $206.34 | 46,100 | — | — |
| 2015-08-14 | $53.72 | $204.85 | 21,600 | — | — |
| 2015-08-13 | $53.21 | $202.91 | 27,000 | — | — |
| 2015-08-12 | $53.05 | $202.30 | 22,000 | — | — |
| 2015-08-11 | $52.99 | $202.07 | 16,100 | — | — |
| 2015-08-10 | $53.60 | $204.39 | 21,000 | — | — |
| 2015-08-07 | $52.76 | $201.19 | 11,700 | — | — |
| 2015-08-06 | $53.62 | $204.47 | 33,100 | — | — |
| 2015-08-05 | $54.50 | $206.22 | 20,300 | — | — |
| 2015-08-04 | $53.80 | $203.58 | 27,300 | — | — |
| 2015-08-03 | $53.59 | $202.78 | 19,500 | — | — |
| 2015-07-31 | $54.05 | $204.52 | 29,400 | — | — |
| 2015-07-30 | $53.26 | $201.53 | 19,200 | — | — |
| 2015-07-29 | $53.10 | $200.93 | 14,900 | — | — |
| 2015-07-28 | $53.76 | $203.42 | 20,000 | — | — |
| 2015-07-27 | $53.25 | $201.49 | 20,300 | — | — |
| 2015-07-24 | $53.07 | $200.81 | 27,100 | — | — |
| 2015-07-23 | $53.97 | $204.22 | 15,600 | — | — |
| 2015-07-22 | $55.34 | $209.40 | 13,300 | — | — |
| 2015-07-21 | $55.14 | $208.65 | 9,400 | — | — |
| 2015-07-20 | $55.31 | $209.29 | 15,500 | — | — |
| 2015-07-17 | $55.06 | $208.34 | 19,400 | — | — |
| 2015-07-16 | $55.38 | $209.55 | 21,800 | — | — |
| 2015-07-15 | $55.45 | $209.82 | 14,900 | — | — |
| 2015-07-14 | $55.32 | $209.33 | 23,900 | — | — |
| 2015-07-13 | $55.12 | $208.57 | 16,900 | — | — |
| 2015-07-10 | $55.01 | $208.15 | 16,800 | — | — |
| 2015-07-09 | $54.03 | $204.45 | 63,300 | — | — |
| 2015-07-08 | $53.87 | $203.84 | 31,500 | — | — |
| 2015-07-07 | $53.41 | $202.10 | 28,600 | — | — |
| 2015-07-06 | $54.17 | $204.98 | 25,300 | — | — |
| 2015-07-02 | $53.73 | $203.31 | 18,500 | — | — |
| 2015-07-01 | $54.32 | $205.54 | 50,900 | — | — |
| 2015-06-30 | $53.72 | $203.27 | 44,000 | — | — |
| 2015-06-29 | $53.68 | $203.12 | 35,800 | — | — |
| 2015-06-26 | $55.48 | $209.93 | 153,800 | — | — |
| 2015-06-25 | $54.84 | $207.51 | 43,900 | — | — |
| 2015-06-24 | $54.56 | $206.45 | 26,700 | — | — |
| 2015-06-23 | $54.88 | $207.66 | 32,100 | — | — |
| 2015-06-22 | $54.58 | $206.53 | 57,200 | — | — |
| 2015-06-19 | $53.85 | $203.77 | 88,600 | — | — |
| 2015-06-18 | $53.85 | $203.77 | 45,400 | — | — |
| 2015-06-17 | $53.24 | $201.46 | 34,500 | — | — |
| 2015-06-16 | $53.70 | $203.20 | 45,600 | — | — |
| 2015-06-15 | $53.66 | $203.05 | 79,700 | — | — |
| 2015-06-12 | $53.03 | $200.66 | 24,900 | — | — |
| 2015-06-11 | $53.02 | $200.62 | 22,500 | — | — |
| 2015-06-10 | $53.17 | $201.19 | 35,800 | — | — |
| 2015-06-09 | $52.01 | $196.80 | 37,200 | — | — |
| 2015-06-08 | $51.56 | $195.10 | 35,600 | — | — |
| 2015-06-05 | $52.31 | $197.94 | 32,100 | — | — |
| 2015-06-04 | $51.59 | $195.21 | 22,800 | — | — |
| 2015-06-03 | $52.01 | $196.80 | 28,900 | — | — |
| 2015-06-02 | $50.98 | $192.91 | 43,900 | — | — |
| 2015-06-01 | $50.96 | $192.83 | 18,700 | — | — |
| 2015-05-29 | $51.00 | $192.98 | 27,600 | — | — |
| 2015-05-28 | $51.34 | $194.27 | 36,400 | — | — |
| 2015-05-27 | $51.80 | $196.01 | 50,400 | — | — |
| 2015-05-26 | $50.65 | $191.66 | 31,800 | — | — |
| 2015-05-22 | $51.17 | $193.62 | 30,000 | — | — |
| 2015-05-21 | $51.31 | $194.15 | 27,100 | — | — |
| 2015-05-20 | $51.69 | $195.59 | 18,100 | — | — |
| 2015-05-19 | $51.98 | $196.69 | 13,700 | — | — |
| 2015-05-18 | $51.73 | $195.74 | 21,200 | — | — |
| 2015-05-15 | $51.08 | $193.28 | 35,000 | — | — |
| 2015-05-14 | $51.48 | $194.80 | 18,400 | — | — |
| 2015-05-13 | $50.93 | $192.72 | 12,600 | — | — |
| 2015-05-12 | $51.57 | $195.14 | 29,200 | — | — |
| 2015-05-11 | $51.06 | $193.21 | 17,000 | — | — |
| 2015-05-08 | $51.15 | $193.55 | 15,400 | — | — |
| 2015-05-07 | $51.13 | $193.47 | 23,600 | — | — |
| 2015-05-06 | $50.79 | $192.19 | 24,500 | — | — |
| 2015-05-05 | $50.81 | $192.26 | 28,400 | — | — |
| 2015-05-04 | $51.57 | $195.14 | 22,900 | — | — |
| 2015-05-01 | $51.35 | $194.31 | 22,800 | — | — |
| 2015-04-30 | $52.15 | $195.74 | 63,400 | — | — |
| 2015-04-29 | $53.57 | $201.07 | 15,400 | — | — |
| 2015-04-28 | $53.97 | $202.57 | 21,500 | — | — |
| 2015-04-27 | $53.39 | $200.40 | 18,700 | — | — |
| 2015-04-24 | $53.38 | $200.36 | 26,000 | — | — |
| 2015-04-23 | $53.36 | $200.28 | 19,000 | — | — |
| 2015-04-22 | $54.54 | $204.71 | 15,300 | — | — |
| 2015-04-21 | $54.37 | $204.08 | 9,700 | — | — |
| 2015-04-20 | $54.77 | $205.58 | 24,800 | — | — |
| 2015-04-17 | $53.05 | $199.12 | 18,500 | — | — |
| 2015-04-16 | $54.29 | $203.78 | 10,100 | — | — |
| 2015-04-15 | $54.32 | $203.89 | 14,000 | — | — |
| 2015-04-14 | $53.96 | $202.54 | 16,300 | — | — |
| 2015-04-13 | $54.10 | $203.06 | 12,200 | — | — |
| 2015-04-10 | $53.70 | $201.56 | 13,300 | — | — |
| 2015-04-09 | $53.57 | $201.07 | 27,900 | — | — |
| 2015-04-08 | $53.98 | $202.61 | 15,300 | — | — |
| 2015-04-07 | $53.70 | $201.56 | 17,000 | — | — |
| 2015-04-06 | $54.41 | $204.23 | 21,000 | — | — |
| 2015-04-02 | $54.28 | $203.74 | 10,600 | — | — |
| 2015-04-01 | $54.39 | $204.15 | 28,000 | — | — |
| 2015-03-31 | $53.85 | $202.12 | 32,700 | — | — |
| 2015-03-30 | $53.86 | $202.16 | 13,300 | — | — |
| 2015-03-27 | $53.27 | $199.95 | 18,200 | — | — |
| 2015-03-26 | $52.97 | $198.82 | 33,900 | — | — |
| 2015-03-25 | $52.37 | $196.57 | 23,100 | — | — |
| 2015-03-24 | $53.41 | $200.47 | 16,800 | — | — |
| 2015-03-23 | $53.74 | $201.71 | 22,700 | — | — |
| 2015-03-20 | $53.75 | $201.75 | 54,800 | — | — |
| 2015-03-19 | $52.82 | $198.26 | 14,400 | — | — |
| 2015-03-18 | $53.58 | $201.11 | 35,400 | — | — |
| 2015-03-17 | $53.53 | $200.92 | 16,800 | — | — |
| 2015-03-16 | $53.42 | $200.51 | 19,900 | — | — |
| 2015-03-13 | $53.11 | $199.35 | 15,200 | — | — |
| 2015-03-12 | $53.98 | $202.61 | 25,200 | — | — |
| 2015-03-11 | $51.80 | $194.43 | 20,300 | — | — |
| 2015-03-10 | $51.76 | $194.28 | 19,800 | — | — |
| 2015-03-09 | $52.47 | $196.94 | 11,000 | — | — |
| 2015-03-06 | $52.15 | $195.74 | 39,900 | — | — |
| 2015-03-05 | $52.20 | $195.93 | 15,900 | — | — |
| 2015-03-04 | $51.63 | $193.79 | 14,800 | — | — |
| 2015-03-03 | $52.13 | $195.67 | 15,500 | — | — |
| 2015-03-02 | $52.89 | $198.52 | 10,900 | — | — |
| 2015-02-27 | $51.95 | $194.99 | 12,800 | — | — |
| 2015-02-26 | $52.80 | $198.18 | 8,900 | — | — |
| 2015-02-25 | $52.66 | $197.66 | 7,000 | — | — |
| 2015-02-24 | $53.20 | $199.68 | 14,200 | — | — |
| 2015-02-23 | $52.94 | $198.71 | 19,400 | — | — |
| 2015-02-20 | $53.17 | $199.57 | 17,300 | — | — |
| 2015-02-19 | $52.81 | $198.22 | 5,600 | — | — |
| 2015-02-18 | $53.02 | $199.01 | 49,400 | — | — |
| 2015-02-17 | $53.25 | $199.87 | 29,800 | — | — |
| 2015-02-13 | $52.45 | $196.87 | 16,500 | — | — |
| 2015-02-12 | $52.75 | $198.00 | 22,100 | — | — |
| 2015-02-11 | $51.69 | $194.02 | 31,500 | — | — |
| 2015-02-10 | $51.98 | $195.11 | 12,400 | — | — |
| 2015-02-09 | $51.92 | $194.88 | 24,000 | — | — |
| 2015-02-06 | $53.18 | $199.61 | 53,800 | — | — |
| 2015-02-05 | $53.14 | $199.46 | 22,500 | — | — |
| 2015-02-04 | $52.58 | $195.78 | 21,100 | — | — |
| 2015-02-03 | $52.80 | $196.60 | 25,200 | — | — |
| 2015-02-02 | $52.29 | $194.70 | 22,500 | — | — |
| 2015-01-30 | $51.27 | $190.90 | 32,800 | — | — |
| 2015-01-29 | $53.22 | $198.16 | 33,500 | — | — |
| 2015-01-28 | $51.24 | $190.79 | 34,100 | — | — |
| 2015-01-27 | $52.97 | $197.23 | 28,800 | — | — |
| 2015-01-26 | $53.15 | $197.90 | 17,700 | — | — |
| 2015-01-23 | $53.16 | $197.94 | 12,700 | — | — |
| 2015-01-22 | $53.64 | $199.73 | 43,600 | — | — |
| 2015-01-21 | $51.71 | $192.54 | 35,600 | — | — |
| 2015-01-20 | $52.05 | $193.81 | 23,500 | — | — |
| 2015-01-16 | $52.55 | $195.67 | 25,000 | — | — |
| 2015-01-15 | $51.03 | $190.01 | 28,900 | — | — |
| 2015-01-14 | $51.58 | $192.06 | 23,300 | — | — |
| 2015-01-13 | $51.79 | $192.84 | 23,300 | — | — |
| 2015-01-12 | $50.95 | $189.71 | 24,800 | — | — |
| 2015-01-09 | $50.91 | $189.56 | 23,600 | — | — |
| 2015-01-08 | $52.19 | $194.33 | 58,700 | — | — |
| 2015-01-07 | $51.61 | $192.17 | 28,000 | — | — |
| 2015-01-06 | $51.21 | $190.68 | 51,200 | — | — |
| 2015-01-05 | $53.27 | $198.35 | 51,500 | — | — |
| 2015-01-02 | $54.57 | $203.19 | 24,700 | — | — |