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 | $80.81 | $302.46 | 715,605 | — | — |
| 2015-12-30 | $81.78 | $306.09 | 417,240 | — | — |
| 2015-12-29 | $82.04 | $307.05 | 734,531 | — | — |
| 2015-12-28 | $81.23 | $304.03 | 488,491 | — | — |
| 2015-12-24 | $80.69 | $302.00 | 256,430 | — | — |
| 2015-12-23 | $80.77 | $302.30 | 758,405 | — | — |
| 2015-12-22 | $79.25 | $296.62 | 1,108,847 | — | — |
| 2015-12-21 | $78.78 | $294.86 | 817,410 | — | — |
| 2015-12-18 | $78.82 | $295.01 | 1,784,991 | — | — |
| 2015-12-17 | $80.38 | $300.85 | 1,182,325 | — | — |
| 2015-12-16 | $80.97 | $303.06 | 1,218,074 | — | — |
| 2015-12-15 | $79.49 | $297.52 | 1,269,162 | — | — |
| 2015-12-14 | $78.94 | $295.47 | 1,167,357 | — | — |
| 2015-12-11 | $78.09 | $292.29 | 1,139,277 | — | — |
| 2015-12-10 | $78.33 | $293.20 | 868,745 | — | — |
| 2015-12-09 | $78.84 | $295.10 | 708,801 | — | — |
| 2015-12-08 | $79.22 | $296.52 | 700,513 | — | — |
| 2015-12-07 | $79.34 | $296.95 | 833,243 | — | — |
| 2015-12-04 | $79.05 | $295.89 | 891,877 | — | — |
| 2015-12-03 | $77.91 | $291.62 | 1,198,406 | — | — |
| 2015-12-02 | $78.46 | $293.68 | 901,278 | — | — |
| 2015-12-01 | $79.89 | $299.01 | 859,097 | — | — |
| 2015-11-30 | $78.22 | $292.77 | 1,174,037 | — | — |
| 2015-11-27 | $78.86 | $295.16 | 386,686 | — | — |
| 2015-11-25 | $78.30 | $293.08 | 729,088 | — | — |
| 2015-11-24 | $78.69 | $294.53 | 936,038 | — | — |
| 2015-11-23 | $78.63 | $294.29 | 517,685 | — | — |
| 2015-11-20 | $78.57 | $294.07 | 970,921 | — | — |
| 2015-11-19 | $77.76 | $291.05 | 532,776 | — | — |
| 2015-11-18 | $77.32 | $289.38 | 584,359 | — | — |
| 2015-11-17 | $76.12 | $284.91 | 552,692 | — | — |
| 2015-11-16 | $76.53 | $286.45 | 696,802 | — | — |
| 2015-11-13 | $75.65 | $283.15 | 704,595 | — | — |
| 2015-11-12 | $76.60 | $286.69 | 632,726 | — | — |
| 2015-11-11 | $77.60 | $290.44 | 735,644 | — | — |
| 2015-11-10 | $77.36 | $289.57 | 954,346 | — | — |
| 2015-11-09 | $76.80 | $287.45 | 1,058,130 | — | — |
| 2015-11-06 | $78.00 | $291.93 | 1,225,991 | — | — |
| 2015-11-05 | $80.66 | $300.00 | 1,136,556 | — | — |
| 2015-11-04 | $80.76 | $300.36 | 1,230,568 | — | — |
| 2015-11-03 | $81.49 | $303.07 | 1,592,266 | — | — |
| 2015-11-02 | $83.60 | $310.92 | 1,157,461 | — | — |
| 2015-10-30 | $81.29 | $302.32 | 1,828,286 | — | — |
| 2015-10-29 | $81.41 | $302.77 | 561,722 | — | — |
| 2015-10-28 | $81.42 | $302.83 | 1,203,106 | — | — |
| 2015-10-27 | $80.47 | $299.28 | 623,572 | — | — |
| 2015-10-26 | $80.65 | $299.94 | 765,085 | — | — |
| 2015-10-23 | $80.46 | $299.25 | 1,362,432 | — | — |
| 2015-10-22 | $81.01 | $301.30 | 1,015,577 | — | — |
| 2015-10-21 | $79.89 | $297.12 | 661,671 | — | — |
| 2015-10-20 | $80.45 | $299.22 | 962,139 | — | — |
| 2015-10-19 | $81.03 | $301.36 | 960,902 | — | — |
| 2015-10-16 | $79.44 | $295.46 | 843,758 | — | — |
| 2015-10-15 | $78.92 | $293.54 | 1,358,845 | — | — |
| 2015-10-14 | $77.14 | $286.90 | 661,177 | — | — |
| 2015-10-13 | $77.36 | $287.71 | 972,653 | — | — |
| 2015-10-12 | $77.80 | $289.36 | 825,574 | — | — |
| 2015-10-09 | $76.98 | $286.32 | 688,762 | — | — |
| 2015-10-08 | $77.51 | $288.28 | 971,292 | — | — |
| 2015-10-07 | $76.23 | $283.53 | 1,178,614 | — | — |
| 2015-10-06 | $75.08 | $279.26 | 634,086 | — | — |
| 2015-10-05 | $75.10 | $279.32 | 814,070 | — | — |
| 2015-10-02 | $74.13 | $275.71 | 815,554 | — | — |
| 2015-10-01 | $73.22 | $272.31 | 876,291 | — | — |
| 2015-09-30 | $73.10 | $271.86 | 1,249,617 | — | — |
| 2015-09-29 | $73.27 | $272.49 | 758,652 | — | — |
| 2015-09-28 | $72.48 | $269.58 | 897,938 | — | — |
| 2015-09-25 | $73.65 | $273.94 | 631,117 | — | — |
| 2015-09-24 | $73.23 | $272.37 | 988,858 | — | — |
| 2015-09-23 | $73.87 | $274.75 | 702,121 | — | — |
| 2015-09-22 | $73.59 | $273.70 | 1,080,272 | — | — |
| 2015-09-21 | $74.64 | $277.60 | 812,214 | — | — |
| 2015-09-18 | $74.18 | $275.89 | 1,855,376 | — | — |
| 2015-09-17 | $74.39 | $276.67 | 1,033,761 | — | — |
| 2015-09-16 | $73.56 | $273.58 | 795,267 | — | — |
| 2015-09-15 | $72.59 | $270.00 | 1,009,516 | — | — |
| 2015-09-14 | $71.54 | $266.09 | 880,373 | — | — |
| 2015-09-11 | $71.84 | $267.20 | 1,053,182 | — | — |
| 2015-09-10 | $70.23 | $261.19 | 952,490 | — | — |
| 2015-09-09 | $69.56 | $258.69 | 1,045,265 | — | — |
| 2015-09-08 | $70.02 | $260.41 | 1,187,025 | — | — |
| 2015-09-04 | $68.65 | $255.33 | 1,232,423 | — | — |
| 2015-09-03 | $70.56 | $262.42 | 997,146 | — | — |
| 2015-09-02 | $70.52 | $262.27 | 902,886 | — | — |
| 2015-09-01 | $69.51 | $258.51 | 1,339,053 | — | — |
| 2015-08-31 | $70.49 | $262.15 | 1,464,113 | — | — |
| 2015-08-28 | $72.37 | $269.16 | 1,150,286 | — | — |
| 2015-08-27 | $72.98 | $271.44 | 1,213,126 | — | — |
| 2015-08-26 | $71.24 | $264.95 | 1,632,840 | — | — |
| 2015-08-25 | $68.55 | $254.96 | 1,474,380 | — | — |
| 2015-08-24 | $70.68 | $262.87 | 1,870,715 | — | — |
| 2015-08-21 | $74.50 | $277.09 | 1,420,447 | — | — |
| 2015-08-20 | $76.34 | $283.92 | 1,006,052 | — | — |
| 2015-08-19 | $77.15 | $286.93 | 726,119 | — | — |
| 2015-08-18 | $78.16 | $290.68 | 741,210 | — | — |
| 2015-08-17 | $78.37 | $291.47 | 804,174 | — | — |
| 2015-08-14 | $78.36 | $291.44 | 759,271 | — | — |
| 2015-08-13 | $78.46 | $291.80 | 910,185 | — | — |
| 2015-08-12 | $78.33 | $291.34 | 701,750 | — | — |
| 2015-08-11 | $78.05 | $290.29 | 908,700 | — | — |
| 2015-08-10 | $77.47 | $288.13 | 938,388 | — | — |
| 2015-08-07 | $76.90 | $286.02 | 892,990 | — | — |
| 2015-08-06 | $76.94 | $284.25 | 1,068,644 | — | — |
| 2015-08-05 | $77.32 | $285.65 | 993,311 | — | — |
| 2015-08-04 | $78.16 | $288.79 | 967,087 | — | — |
| 2015-08-03 | $79.13 | $292.34 | 635,571 | — | — |
| 2015-07-31 | $78.86 | $291.36 | 1,341,279 | — | — |
| 2015-07-30 | $77.95 | $288.01 | 562,340 | — | — |
| 2015-07-29 | $78.46 | $289.86 | 857,488 | — | — |
| 2015-07-28 | $77.83 | $287.53 | 616,397 | — | — |
| 2015-07-27 | $77.86 | $287.65 | 975,003 | — | — |
| 2015-07-24 | $77.63 | $286.82 | 736,386 | — | — |
| 2015-07-23 | $77.52 | $286.40 | 884,455 | — | — |
| 2015-07-22 | $78.37 | $289.54 | 1,343,135 | — | — |
| 2015-07-21 | $77.99 | $288.13 | 1,144,472 | — | — |
| 2015-07-20 | $78.25 | $289.09 | 1,027,576 | — | — |
| 2015-07-17 | $78.67 | $290.64 | 1,437,270 | — | — |
| 2015-07-16 | $79.41 | $293.39 | 635,818 | — | — |
| 2015-07-15 | $78.62 | $290.46 | 583,988 | — | — |
| 2015-07-14 | $78.45 | $289.83 | 595,863 | — | — |
| 2015-07-13 | $78.29 | $289.24 | 981,931 | — | — |
| 2015-07-10 | $78.52 | $290.10 | 882,476 | — | — |
| 2015-07-09 | $78.31 | $289.33 | 654,126 | — | — |
| 2015-07-08 | $78.63 | $290.49 | 511,500 | — | — |
| 2015-07-07 | $79.21 | $292.64 | 1,163,027 | — | — |
| 2015-07-06 | $78.01 | $288.22 | 897,072 | — | — |
| 2015-07-02 | $77.83 | $287.53 | 856,128 | — | — |
| 2015-07-01 | $77.95 | $287.98 | 1,128,886 | — | — |
| 2015-06-30 | $76.74 | $283.53 | 1,162,656 | — | — |
| 2015-06-29 | $76.71 | $283.41 | 1,104,394 | — | — |
| 2015-06-26 | $78.16 | $288.79 | 1,502,831 | — | — |
| 2015-06-25 | $77.66 | $286.91 | 1,434,302 | — | — |
| 2015-06-24 | $78.60 | $290.40 | 1,472,649 | — | — |
| 2015-06-23 | $79.84 | $294.97 | 1,073,345 | — | — |
| 2015-06-22 | $80.44 | $297.21 | 1,459,413 | — | — |
| 2015-06-19 | $80.92 | $298.97 | 1,544,766 | — | — |
| 2015-06-18 | $81.88 | $302.53 | 1,237,495 | — | — |
| 2015-06-17 | $80.27 | $296.58 | 683,937 | — | — |
| 2015-06-16 | $79.60 | $294.08 | 639,529 | — | — |
| 2015-06-15 | $79.01 | $291.90 | 1,276,955 | — | — |
| 2015-06-12 | $79.25 | $292.79 | 696,678 | — | — |
| 2015-06-11 | $79.51 | $293.78 | 744,427 | — | — |
| 2015-06-10 | $79.43 | $293.45 | 962,139 | — | — |
| 2015-06-09 | $78.66 | $290.61 | 621,964 | — | — |
| 2015-06-08 | $79.05 | $292.07 | 713,378 | — | — |
| 2015-06-05 | $79.38 | $293.27 | 1,312,828 | — | — |
| 2015-06-04 | $80.44 | $297.18 | 938,388 | — | — |
| 2015-06-03 | $80.33 | $296.79 | 938,265 | — | — |
| 2015-06-02 | $81.02 | $299.33 | 881,734 | — | — |
| 2015-06-01 | $81.69 | $301.81 | 848,953 | — | — |
| 2015-05-29 | $80.75 | $298.35 | 2,181,944 | — | — |
| 2015-05-28 | $81.96 | $302.83 | 574,834 | — | — |
| 2015-05-27 | $82.39 | $304.41 | 654,744 | — | — |
| 2015-05-26 | $81.75 | $302.02 | 692,967 | — | — |
| 2015-05-22 | $82.67 | $305.43 | 500,985 | — | — |
| 2015-05-21 | $82.66 | $305.40 | 875,301 | — | — |
| 2015-05-20 | $82.92 | $306.35 | 840,170 | — | — |
| 2015-05-19 | $82.51 | $304.86 | 883,218 | — | — |
| 2015-05-18 | $82.31 | $304.11 | 767,806 | — | — |
| 2015-05-15 | $83.04 | $306.80 | 869,611 | — | — |
| 2015-05-14 | $82.36 | $304.29 | 621,840 | — | — |
| 2015-05-13 | $80.81 | $298.56 | 781,289 | — | — |
| 2015-05-12 | $81.61 | $301.51 | 620,850 | — | — |
| 2015-05-11 | $81.54 | $301.27 | 616,521 | — | — |
| 2015-05-08 | $83.18 | $307.31 | 758,281 | — | — |
| 2015-05-07 | $82.04 | $301.21 | 899,670 | — | — |
| 2015-05-06 | $80.95 | $297.24 | 737,499 | — | — |
| 2015-05-05 | $81.43 | $298.99 | 1,473,267 | — | — |
| 2015-05-04 | $84.55 | $310.45 | 710,657 | — | — |
| 2015-05-01 | $84.48 | $310.18 | 1,025,720 | — | — |
| 2015-04-30 | $83.66 | $307.18 | 954,222 | — | — |
| 2015-04-29 | $85.15 | $312.64 | 767,806 | — | — |
| 2015-04-28 | $86.86 | $318.93 | 562,588 | — | — |
| 2015-04-27 | $87.02 | $319.50 | 443,712 | — | — |
| 2015-04-24 | $86.87 | $318.96 | 556,032 | — | — |
| 2015-04-23 | $86.45 | $317.42 | 559,000 | — | — |
| 2015-04-22 | $86.60 | $317.95 | 450,144 | — | — |
| 2015-04-21 | $86.50 | $317.60 | 590,668 | — | — |
| 2015-04-20 | $86.33 | $316.98 | 454,226 | — | — |
| 2015-04-17 | $86.49 | $317.57 | 605,883 | — | — |
| 2015-04-16 | $87.03 | $319.53 | 481,317 | — | — |
| 2015-04-15 | $86.90 | $319.05 | 717,089 | — | — |
| 2015-04-14 | $87.56 | $321.49 | 867,879 | — | — |
| 2015-04-13 | $86.69 | $318.31 | 863,550 | — | — |
| 2015-04-10 | $86.84 | $318.85 | 944,573 | — | — |
| 2015-04-09 | $86.61 | $318.01 | 1,502,955 | — | — |
| 2015-04-08 | $88.71 | $325.73 | 754,570 | — | — |
| 2015-04-07 | $89.02 | $326.86 | 884,950 | — | — |
| 2015-04-06 | $91.04 | $334.28 | 761,621 | — | — |
| 2015-04-02 | $89.90 | $330.09 | 581,637 | — | — |
| 2015-04-01 | $89.17 | $327.39 | 1,280,542 | — | — |
| 2015-03-31 | $90.54 | $332.44 | 2,095,107 | — | — |
| 2015-03-30 | $90.82 | $333.48 | 890,393 | — | — |
| 2015-03-27 | $89.68 | $329.29 | 1,108,723 | — | — |
| 2015-03-26 | $89.14 | $327.30 | 995,167 | — | — |
| 2015-03-25 | $89.22 | $327.57 | 994,424 | — | — |
| 2015-03-24 | $90.91 | $333.80 | 1,039,699 | — | — |
| 2015-03-23 | $91.58 | $336.24 | 1,419,829 | — | — |
| 2015-03-20 | $91.71 | $336.71 | 2,081,871 | — | — |
| 2015-03-19 | $88.16 | $323.68 | 941,481 | — | — |
| 2015-03-18 | $88.03 | $323.21 | 827,553 | — | — |
| 2015-03-17 | $86.41 | $317.27 | 933,193 | — | — |
| 2015-03-16 | $86.22 | $316.59 | 1,029,679 | — | — |
| 2015-03-13 | $85.50 | $313.92 | 1,000,115 | — | — |
| 2015-03-12 | $85.89 | $315.34 | 1,123,443 | — | — |
| 2015-03-11 | $84.54 | $310.42 | 1,152,018 | — | — |
| 2015-03-10 | $84.45 | $310.06 | 1,198,900 | — | — |
| 2015-03-09 | $85.12 | $312.52 | 1,077,427 | — | — |
| 2015-03-06 | $84.62 | $310.68 | 1,604,760 | — | — |
| 2015-03-05 | $88.25 | $324.04 | 1,271,883 | — | — |
| 2015-03-04 | $87.86 | $322.59 | 989,847 | — | — |
| 2015-03-03 | $89.46 | $328.46 | 711,275 | — | — |
| 2015-03-02 | $89.72 | $329.41 | 698,658 | — | — |
| 2015-02-27 | $88.96 | $326.62 | 1,035,988 | — | — |
| 2015-02-26 | $88.42 | $324.66 | 799,473 | — | — |
| 2015-02-25 | $89.29 | $327.84 | 1,120,969 | — | — |
| 2015-02-24 | $89.77 | $329.62 | 1,029,555 | — | — |
| 2015-02-23 | $91.48 | $335.88 | 671,444 | — | — |
| 2015-02-20 | $90.94 | $333.89 | 1,248,133 | — | — |
| 2015-02-19 | $89.94 | $330.24 | 1,142,122 | — | — |
| 2015-02-18 | $92.13 | $338.26 | 809,245 | — | — |
| 2015-02-17 | $91.25 | $335.05 | 940,986 | — | — |
| 2015-02-13 | $91.32 | $335.29 | 688,638 | — | — |
| 2015-02-12 | $91.92 | $337.49 | 646,827 | — | — |
| 2015-02-11 | $91.09 | $334.46 | 673,670 | — | — |
| 2015-02-10 | $91.36 | $335.44 | 1,438,631 | — | — |
| 2015-02-09 | $90.82 | $333.45 | 994,919 | — | — |
| 2015-02-06 | $91.06 | $334.34 | 2,149,906 | — | — |
| 2015-02-05 | $92.13 | $338.29 | 1,077,056 | — | — |
| 2015-02-04 | $90.20 | $331.19 | 769,414 | — | — |
| 2015-02-03 | $90.55 | $332.47 | 924,534 | — | — |
| 2015-02-02 | $89.77 | $329.62 | 1,231,062 | — | — |
| 2015-01-30 | $89.28 | $327.81 | 1,582,742 | — | — |
| 2015-01-29 | $90.98 | $334.04 | 891,506 | — | — |
| 2015-01-28 | $91.41 | $333.78 | 1,106,002 | — | — |
| 2015-01-27 | $92.38 | $337.29 | 780,052 | — | — |
| 2015-01-26 | $92.76 | $338.70 | 806,153 | — | — |
| 2015-01-23 | $92.40 | $337.38 | 717,707 | — | — |
| 2015-01-22 | $92.71 | $338.50 | 1,015,577 | — | — |
| 2015-01-21 | $90.87 | $331.80 | 1,083,612 | — | — |
| 2015-01-20 | $91.62 | $334.54 | 1,363,669 | — | — |
| 2015-01-16 | $92.38 | $337.29 | 1,769,900 | — | — |
| 2015-01-15 | $92.18 | $336.58 | 2,006,127 | — | — |
| 2015-01-14 | $91.22 | $333.05 | 1,259,280 | — | — |
| 2015-01-13 | $90.83 | $331.64 | 957,206 | — | — |
| 2015-01-12 | $91.02 | $332.33 | 842,800 | — | — |
| 2015-01-09 | $90.43 | $330.17 | 896,381 | — | — |
| 2015-01-08 | $90.43 | $330.19 | 877,928 | — | — |
| 2015-01-07 | $90.13 | $329.07 | 1,268,848 | — | — |
| 2015-01-06 | $88.26 | $322.26 | 1,614,114 | — | — |
| 2015-01-05 | $87.55 | $319.67 | 997,118 | — | — |
| 2015-01-02 | $87.33 | $318.87 | 800,975 | — | — |