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 | $79.20 | $92.40 | 382 | — | — |
| 2015-12-30 | $86.40 | $100.80 | 62 | — | — |
| 2015-12-29 | $79.20 | $92.40 | 458 | — | — |
| 2015-12-28 | $91.20 | $106.40 | 317 | — | — |
| 2015-12-24 | $98.40 | $114.80 | 184 | — | — |
| 2015-12-23 | $84.00 | $98.00 | 253 | — | — |
| 2015-12-22 | $88.80 | $103.60 | 523 | — | — |
| 2015-12-21 | $87.60 | $102.20 | 166 | — | — |
| 2015-12-18 | $88.80 | $103.60 | 450 | — | — |
| 2015-12-17 | $93.60 | $109.20 | 143 | — | — |
| 2015-12-16 | $96.00 | $112.00 | 271 | — | — |
| 2015-12-15 | $97.20 | $113.40 | 363 | — | — |
| 2015-12-14 | $104.40 | $121.80 | 582 | — | — |
| 2015-12-11 | $103.20 | $120.40 | 625 | — | — |
| 2015-12-10 | $100.80 | $117.60 | 474 | — | — |
| 2015-12-09 | $120.00 | $140.00 | 76 | — | — |
| 2015-12-08 | $120.00 | $140.00 | 267 | — | — |
| 2015-12-07 | $120.00 | $140.00 | 128 | — | — |
| 2015-12-04 | $121.20 | $141.40 | 318 | — | — |
| 2015-12-03 | $123.60 | $144.20 | 182 | — | — |
| 2015-12-02 | $122.40 | $142.80 | 253 | — | — |
| 2015-12-01 | $122.40 | $142.80 | 273 | — | — |
| 2015-11-30 | $122.40 | $142.80 | 429 | — | — |
| 2015-11-27 | $126.00 | $147.00 | 98 | — | — |
| 2015-11-25 | $130.80 | $152.60 | 606 | — | — |
| 2015-11-24 | $128.40 | $149.80 | 652 | — | — |
| 2015-11-23 | $132.00 | $154.00 | 486 | — | — |
| 2015-11-20 | $133.20 | $155.40 | 1,037 | — | — |
| 2015-11-19 | $128.40 | $149.80 | 495 | — | — |
| 2015-11-18 | $132.00 | $154.00 | 84 | — | — |
| 2015-11-17 | $132.00 | $154.00 | 614 | — | — |
| 2015-11-16 | $148.80 | $173.60 | 359 | — | — |
| 2015-11-13 | $146.40 | $170.80 | 307 | — | — |
| 2015-11-12 | $156.00 | $182.00 | 470 | — | — |
| 2015-11-11 | $166.80 | $194.60 | 629 | — | — |
| 2015-11-10 | $158.40 | $184.80 | 2,353 | — | — |
| 2015-11-09 | $153.60 | $179.20 | 2,056 | — | — |
| 2015-11-06 | $148.80 | $173.60 | 9,411 | — | — |
| 2015-11-05 | $138.00 | $161.00 | 78 | — | — |
| 2015-11-04 | $142.80 | $166.60 | 221 | — | — |
| 2015-11-03 | $136.80 | $159.60 | 158 | — | — |
| 2015-11-02 | $139.20 | $162.40 | 653 | — | — |
| 2015-10-30 | $133.20 | $155.40 | 100 | — | — |
| 2015-10-29 | $135.60 | $158.20 | 175 | — | — |
| 2015-10-28 | $135.60 | $158.20 | 91 | — | — |
| 2015-10-27 | $144.00 | $168.00 | 97 | — | — |
| 2015-10-26 | $140.40 | $163.80 | 75 | — | — |
| 2015-10-23 | $136.80 | $159.60 | 124 | — | — |
| 2015-10-22 | $141.60 | $165.20 | 192 | — | — |
| 2015-10-21 | $139.20 | $162.40 | 214 | — | — |
| 2015-10-20 | $148.80 | $173.60 | 147 | — | — |
| 2015-10-19 | $146.40 | $170.80 | 220 | — | — |
| 2015-10-16 | $140.40 | $163.80 | 305 | — | — |
| 2015-10-15 | $142.80 | $166.60 | 63 | — | — |
| 2015-10-14 | $134.40 | $156.80 | 193 | — | — |
| 2015-10-13 | $139.20 | $162.40 | 317 | — | — |
| 2015-10-12 | $146.40 | $170.80 | 233 | — | — |
| 2015-10-09 | $152.40 | $177.80 | 1,086 | — | — |
| 2015-10-08 | $142.80 | $166.60 | 144 | — | — |
| 2015-10-07 | $141.60 | $165.20 | 231 | — | — |
| 2015-10-06 | $134.40 | $156.80 | 411 | — | — |
| 2015-10-05 | $134.40 | $156.80 | 227 | — | — |
| 2015-10-02 | $134.40 | $156.80 | 122 | — | — |
| 2015-10-01 | $139.20 | $162.40 | 306 | — | — |
| 2015-09-30 | $148.80 | $173.60 | 352 | — | — |
| 2015-09-29 | $139.20 | $162.40 | 426 | — | — |
| 2015-09-28 | $150.00 | $175.00 | 835 | — | — |
| 2015-09-25 | $198.00 | $231.00 | 1,185 | — | — |
| 2015-09-24 | $195.60 | $228.20 | 5,296 | — | — |
| 2015-09-23 | $182.40 | $212.80 | 164 | — | — |
| 2015-09-22 | $177.60 | $207.20 | 217 | — | — |
| 2015-09-21 | $168.00 | $196.00 | 138 | — | — |
| 2015-09-18 | $171.60 | $200.20 | 82 | — | — |
| 2015-09-17 | $168.00 | $196.00 | 283 | — | — |
| 2015-09-16 | $168.00 | $196.00 | 118 | — | — |
| 2015-09-15 | $158.40 | $184.80 | 859 | — | — |
| 2015-09-14 | $183.60 | $214.20 | 1,154 | — | — |
| 2015-09-11 | $163.20 | $190.40 | 30 | — | — |
| 2015-09-10 | $156.00 | $182.00 | 47 | — | — |
| 2015-09-09 | $163.20 | $190.40 | 25 | — | — |
| 2015-09-08 | $162.00 | $189.00 | 243 | — | — |
| 2015-09-04 | $156.00 | $182.00 | 131 | — | — |
| 2015-09-03 | $159.60 | $186.20 | 65 | — | — |
| 2015-09-02 | $157.20 | $183.40 | 65 | — | — |
| 2015-09-01 | $165.60 | $193.20 | 115 | — | — |
| 2015-08-31 | $170.40 | $198.80 | 387 | — | — |
| 2015-08-28 | $157.20 | $183.40 | 165 | — | — |
| 2015-08-27 | $151.20 | $176.40 | 286 | — | — |
| 2015-08-26 | $135.60 | $158.20 | 311 | — | — |
| 2015-08-25 | $139.20 | $162.40 | 435 | — | — |
| 2015-08-24 | $152.40 | $177.80 | 136 | — | — |
| 2015-08-21 | $168.00 | $196.00 | 58 | — | — |
| 2015-08-20 | $172.80 | $201.60 | 101 | — | — |
| 2015-08-19 | $172.80 | $201.60 | 150 | — | — |
| 2015-08-18 | $180.00 | $210.00 | 20 | — | — |
| 2015-08-17 | $180.00 | $210.00 | 57 | — | — |
| 2015-08-14 | $182.40 | $212.80 | 30 | — | — |
| 2015-08-13 | $183.60 | $214.20 | 157 | — | — |
| 2015-08-12 | $180.00 | $210.00 | 13 | — | — |
| 2015-08-11 | $182.40 | $212.80 | 0 | — | — |
| 2015-08-10 | $182.40 | $212.80 | 14 | — | — |
| 2015-08-07 | $170.40 | $198.80 | 196 | — | — |
| 2015-08-06 | $181.20 | $211.40 | 231 | — | — |
| 2015-08-05 | $187.20 | $218.40 | 778 | — | — |
| 2015-08-04 | $224.40 | $261.80 | 193 | — | — |
| 2015-08-03 | $232.80 | $271.60 | 3 | — | — |
| 2015-07-31 | $229.20 | $267.40 | 90 | — | — |
| 2015-07-30 | $226.80 | $264.60 | 131 | — | — |
| 2015-07-29 | $222.00 | $259.00 | 118 | — | — |
| 2015-07-28 | $238.80 | $278.60 | 4 | — | — |
| 2015-07-27 | $240.00 | $280.00 | 57 | — | — |
| 2015-07-24 | $232.80 | $271.60 | 153 | — | — |
| 2015-07-23 | $230.40 | $268.80 | 43 | — | — |
| 2015-07-22 | $236.40 | $275.80 | 53 | — | — |
| 2015-07-21 | $242.40 | $282.80 | 155 | — | — |
| 2015-07-20 | $244.80 | $285.60 | 86 | — | — |
| 2015-07-17 | $247.20 | $288.40 | 354 | — | — |
| 2015-07-16 | $244.80 | $285.60 | 852 | — | — |
| 2015-07-15 | $244.80 | $285.60 | 76 | — | — |
| 2015-07-14 | $236.40 | $275.80 | 207 | — | — |
| 2015-07-13 | $246.00 | $287.00 | 183 | — | — |
| 2015-07-10 | $240.00 | $280.00 | 140 | — | — |
| 2015-07-09 | $242.40 | $282.80 | 212 | — | — |
| 2015-07-08 | $247.20 | $288.40 | 147 | — | — |
| 2015-07-07 | $242.40 | $282.80 | 306 | — | — |
| 2015-07-06 | $242.40 | $282.80 | 134 | — | — |
| 2015-07-02 | $254.40 | $296.80 | 216 | — | — |
| 2015-07-01 | $240.00 | $280.00 | 88 | — | — |
| 2015-06-30 | $241.20 | $281.40 | 118 | — | — |
| 2015-06-29 | $238.80 | $278.60 | 451 | — | — |
| 2015-06-26 | $252.00 | $294.00 | 106 | — | — |
| 2015-06-25 | $249.60 | $291.20 | 398 | — | — |
| 2015-06-24 | $261.60 | $305.20 | 82 | — | — |
| 2015-06-23 | $258.00 | $301.00 | 50 | — | — |
| 2015-06-22 | $255.60 | $298.20 | 245 | — | — |
| 2015-06-19 | $240.00 | $280.00 | 167 | — | — |
| 2015-06-18 | $246.00 | $287.00 | 205 | — | — |
| 2015-06-17 | $244.80 | $285.60 | 253 | — | — |
| 2015-06-16 | $248.40 | $289.80 | 243 | — | — |
| 2015-06-15 | $252.00 | $294.00 | 141 | — | — |
| 2015-06-12 | $262.80 | $306.60 | 1,229 | — | — |
| 2015-06-11 | $262.80 | $306.60 | 19,968 | — | — |
| 2015-06-10 | $238.80 | $278.60 | 21 | — | — |
| 2015-06-09 | $236.40 | $275.80 | 29 | — | — |
| 2015-06-08 | $238.80 | $278.60 | 98 | — | — |
| 2015-06-05 | $240.00 | $280.00 | 58 | — | — |
| 2015-06-04 | $249.60 | $291.20 | 188 | — | — |
| 2015-06-03 | $250.80 | $292.60 | 83 | — | — |
| 2015-06-02 | $249.60 | $291.20 | 47 | — | — |
| 2015-06-01 | $242.40 | $282.80 | 24 | — | — |
| 2015-05-29 | $248.40 | $289.80 | 13 | — | — |
| 2015-05-28 | $254.40 | $296.80 | 2 | — | — |
| 2015-05-27 | $244.80 | $285.60 | 44 | — | — |
| 2015-05-26 | $254.40 | $296.80 | 42 | — | — |
| 2015-05-22 | $253.20 | $295.40 | 68 | — | — |
| 2015-05-21 | $259.20 | $302.40 | 132 | — | — |
| 2015-05-20 | $265.20 | $309.41 | 23 | — | — |
| 2015-05-19 | $255.60 | $298.20 | 93 | — | — |
| 2015-05-18 | $276.00 | $322.01 | 135 | — | — |
| 2015-05-15 | $261.60 | $305.20 | 57 | — | — |
| 2015-05-14 | $282.00 | $329.01 | 108 | — | — |
| 2015-05-13 | $278.40 | $324.81 | 2 | — | — |
| 2015-05-12 | $267.60 | $312.21 | 56 | — | — |
| 2015-05-11 | $272.40 | $317.81 | 9 | — | — |
| 2015-05-08 | $271.20 | $316.41 | 0 | — | — |
| 2015-05-07 | $271.20 | $316.41 | 12 | — | — |
| 2015-05-06 | $272.40 | $317.81 | 2 | — | — |
| 2015-05-05 | $273.60 | $319.21 | 8 | — | — |
| 2015-05-04 | $265.20 | $309.41 | 51 | — | — |
| 2015-05-01 | $265.20 | $309.41 | 42 | — | — |
| 2015-04-30 | $260.40 | $303.80 | 66 | — | — |
| 2015-04-29 | $266.40 | $310.81 | 45 | — | — |
| 2015-04-28 | $274.80 | $320.61 | 8 | — | — |
| 2015-04-27 | $268.80 | $313.61 | 9 | — | — |
| 2015-04-24 | $273.60 | $319.21 | 51 | — | — |
| 2015-04-23 | $273.60 | $319.21 | 31 | — | — |
| 2015-04-22 | $270.00 | $315.01 | 33 | — | — |
| 2015-04-21 | $278.40 | $324.81 | 28 | — | — |
| 2015-04-20 | $265.20 | $309.41 | 102 | — | — |
| 2015-04-17 | $264.00 | $308.01 | 73 | — | — |
| 2015-04-16 | $261.60 | $305.20 | 23 | — | — |
| 2015-04-15 | $259.20 | $302.40 | 193 | — | — |
| 2015-04-14 | $265.20 | $309.41 | 51 | — | — |
| 2015-04-13 | $274.80 | $320.61 | 96 | — | — |
| 2015-04-10 | $255.60 | $298.20 | 46 | — | — |
| 2015-04-09 | $282.00 | $329.01 | 278 | — | — |
| 2015-04-08 | $291.60 | $340.21 | 190 | — | — |
| 2015-04-07 | $255.60 | $298.20 | 26 | — | — |
| 2015-04-06 | $252.00 | $294.00 | 99 | — | — |
| 2015-04-02 | $254.40 | $296.80 | 91 | — | — |
| 2015-04-01 | $268.80 | $313.61 | 21 | — | — |
| 2015-03-31 | $270.00 | $315.01 | 13 | — | — |
| 2015-03-30 | $267.60 | $312.21 | 8 | — | — |
| 2015-03-27 | $268.80 | $313.61 | 8 | — | — |
| 2015-03-26 | $272.40 | $317.81 | 95 | — | — |
| 2015-03-25 | $280.80 | $327.61 | 67 | — | — |
| 2015-03-24 | $280.80 | $327.61 | 103 | — | — |
| 2015-03-23 | $272.40 | $317.81 | 48 | — | — |
| 2015-03-20 | $276.00 | $322.01 | 148 | — | — |
| 2015-03-19 | $265.20 | $309.41 | 5 | — | — |
| 2015-03-18 | $267.60 | $312.21 | 78 | — | — |
| 2015-03-17 | $258.00 | $301.00 | 336 | — | — |
| 2015-03-16 | $276.00 | $322.01 | 188 | — | — |
| 2015-03-13 | $277.20 | $323.41 | 158 | — | — |
| 2015-03-12 | $290.40 | $338.81 | 163 | — | — |
| 2015-03-11 | $290.40 | $338.81 | 280 | — | — |
| 2015-03-10 | $302.40 | $352.81 | 183 | — | — |
| 2015-03-09 | $322.80 | $376.61 | 243 | — | — |
| 2015-03-06 | $296.40 | $345.81 | 810 | — | — |
| 2015-03-05 | $332.40 | $387.81 | 1,302 | — | — |
| 2015-03-04 | $394.80 | $460.61 | 1,397 | — | — |
| 2015-03-03 | $354.00 | $413.01 | 2,544 | — | — |
| 2015-03-02 | $369.60 | $431.21 | 9,000 | — | — |
| 2015-02-27 | $285.60 | $333.21 | 56 | — | — |
| 2015-02-26 | $286.80 | $334.61 | 185 | — | — |
| 2015-02-25 | $274.80 | $320.61 | 59 | — | — |
| 2015-02-24 | $285.60 | $333.21 | 20 | — | — |
| 2015-02-23 | $283.20 | $330.41 | 23 | — | — |
| 2015-02-20 | $288.00 | $336.01 | 189 | — | — |
| 2015-02-19 | $285.60 | $333.21 | 48 | — | — |
| 2015-02-18 | $286.80 | $334.61 | 26 | — | — |
| 2015-02-17 | $282.00 | $329.01 | 6 | — | — |
| 2015-02-13 | $286.80 | $334.61 | 40 | — | — |
| 2015-02-12 | $291.60 | $340.21 | 77 | — | — |
| 2015-02-11 | $291.60 | $340.21 | 165 | — | — |
| 2015-02-10 | $271.20 | $316.41 | 46 | — | — |
| 2015-02-09 | $276.00 | $322.01 | 133 | — | — |
| 2015-02-06 | $274.80 | $320.61 | 279 | — | — |
| 2015-02-05 | $265.20 | $309.41 | 115 | — | — |
| 2015-02-04 | $271.20 | $316.41 | 58 | — | — |
| 2015-02-03 | $273.60 | $319.21 | 136 | — | — |
| 2015-02-02 | $285.60 | $333.21 | 192 | — | — |
| 2015-01-30 | $289.20 | $337.41 | 268 | — | — |
| 2015-01-29 | $277.20 | $323.41 | 169 | — | — |
| 2015-01-28 | $266.40 | $310.81 | 333 | — | — |
| 2015-01-27 | $264.00 | $308.01 | 371 | — | — |
| 2015-01-26 | $234.00 | $273.00 | 480 | — | — |
| 2015-01-23 | $219.60 | $256.20 | 102 | — | — |
| 2015-01-22 | $212.40 | $247.80 | 77 | — | — |
| 2015-01-21 | $217.20 | $253.40 | 83 | — | — |
| 2015-01-20 | $204.00 | $238.00 | 180 | — | — |
| 2015-01-16 | $200.40 | $233.80 | 96 | — | — |
| 2015-01-15 | $181.20 | $211.40 | 55 | — | — |
| 2015-01-14 | $182.40 | $212.80 | 78 | — | — |
| 2015-01-13 | $181.20 | $211.40 | 55 | — | — |
| 2015-01-12 | $186.00 | $217.00 | 65 | — | — |
| 2015-01-09 | $177.60 | $207.20 | 121 | — | — |
| 2015-01-08 | $183.60 | $214.20 | 389 | — | — |
| 2015-01-07 | $201.60 | $235.20 | 81 | — | — |
| 2015-01-06 | $210.00 | $245.00 | 71 | — | — |
| 2015-01-05 | $201.60 | $235.20 | 119 | — | — |
| 2015-01-02 | $208.80 | $243.60 | 82 | — | — |