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
- 2013-08-09 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 | $100.14 | $106.28 | 63,283 | — | — |
| 2015-12-30 | $96.18 | $102.08 | 51,850 | — | — |
| 2015-12-29 | $97.44 | $103.41 | 38,767 | — | — |
| 2015-12-28 | $96.36 | $102.27 | 47,583 | — | — |
| 2015-12-24 | $98.46 | $104.50 | 31,283 | — | — |
| 2015-12-23 | $100.32 | $106.47 | 52,667 | — | — |
| 2015-12-22 | $95.70 | $101.57 | 56,783 | — | — |
| 2015-12-21 | $92.82 | $98.51 | 87,417 | — | — |
| 2015-12-18 | $93.66 | $99.40 | 138,250 | — | — |
| 2015-12-17 | $94.62 | $100.42 | 94,117 | — | — |
| 2015-12-16 | $97.44 | $103.41 | 70,867 | — | — |
| 2015-12-15 | $98.58 | $104.62 | 81,817 | — | — |
| 2015-12-14 | $94.14 | $99.91 | 103,283 | — | — |
| 2015-12-11 | $91.44 | $97.05 | 40,283 | — | — |
| 2015-12-10 | $93.78 | $99.53 | 42,900 | — | — |
| 2015-12-09 | $93.84 | $99.59 | 63,783 | — | — |
| 2015-12-08 | $93.78 | $99.53 | 87,667 | — | — |
| 2015-12-07 | $93.42 | $99.15 | 91,983 | — | — |
| 2015-12-04 | $97.26 | $103.22 | 36,633 | — | — |
| 2015-12-03 | $98.28 | $104.31 | 45,367 | — | — |
| 2015-12-02 | $98.04 | $104.05 | 90,883 | — | — |
| 2015-12-01 | $102.30 | $108.57 | 63,583 | — | — |
| 2015-11-30 | $101.40 | $107.62 | 59,717 | — | — |
| 2015-11-27 | $99.72 | $105.83 | 22,750 | — | — |
| 2015-11-25 | $101.88 | $108.13 | 48,233 | — | — |
| 2015-11-24 | $102.66 | $108.95 | 65,650 | — | — |
| 2015-11-23 | $99.84 | $105.01 | 70,233 | — | — |
| 2015-11-20 | $99.24 | $104.38 | 52,783 | — | — |
| 2015-11-19 | $98.82 | $103.93 | 43,450 | — | — |
| 2015-11-18 | $101.82 | $107.09 | 42,467 | — | — |
| 2015-11-17 | $99.84 | $105.01 | 44,083 | — | — |
| 2015-11-16 | $101.64 | $106.90 | 57,683 | — | — |
| 2015-11-13 | $99.06 | $104.19 | 72,150 | — | — |
| 2015-11-12 | $98.04 | $103.11 | 73,117 | — | — |
| 2015-11-11 | $100.26 | $105.45 | 118,633 | — | — |
| 2015-11-10 | $101.28 | $106.52 | 76,783 | — | — |
| 2015-11-09 | $102.42 | $107.72 | 61,217 | — | — |
| 2015-11-06 | $102.42 | $107.72 | 73,233 | — | — |
| 2015-11-05 | $103.50 | $108.86 | 102,833 | — | — |
| 2015-11-04 | $104.46 | $109.87 | 210,383 | — | — |
| 2015-11-03 | $103.26 | $108.60 | 232,750 | — | — |
| 2015-11-02 | $103.32 | $108.67 | 168,517 | — | — |
| 2015-10-30 | $102.96 | $108.29 | 93,567 | — | — |
| 2015-10-29 | $100.62 | $105.83 | 108,367 | — | — |
| 2015-10-28 | $103.08 | $108.41 | 136,183 | — | — |
| 2015-10-27 | $103.92 | $109.30 | 117,383 | — | — |
| 2015-10-26 | $104.34 | $109.74 | 52,383 | — | — |
| 2015-10-23 | $106.08 | $111.57 | 70,850 | — | — |
| 2015-10-22 | $106.02 | $111.51 | 66,917 | — | — |
| 2015-10-21 | $104.88 | $110.31 | 108,383 | — | — |
| 2015-10-20 | $108.48 | $114.09 | 76,667 | — | — |
| 2015-10-19 | $103.92 | $109.30 | 74,300 | — | — |
| 2015-10-16 | $105.96 | $111.44 | 50,767 | — | — |
| 2015-10-15 | $107.70 | $113.27 | 46,783 | — | — |
| 2015-10-14 | $105.06 | $110.50 | 50,150 | — | — |
| 2015-10-13 | $104.76 | $110.18 | 57,500 | — | — |
| 2015-10-12 | $105.18 | $110.62 | 88,583 | — | — |
| 2015-10-09 | $107.40 | $112.96 | 106,783 | — | — |
| 2015-10-08 | $106.08 | $111.57 | 113,067 | — | — |
| 2015-10-07 | $105.90 | $111.38 | 132,100 | — | — |
| 2015-10-06 | $103.56 | $108.92 | 184,183 | — | — |
| 2015-10-05 | $98.76 | $103.87 | 175,617 | — | — |
| 2015-10-02 | $95.40 | $100.34 | 111,483 | — | — |
| 2015-10-01 | $90.18 | $94.85 | 125,033 | — | — |
| 2015-09-30 | $91.98 | $96.74 | 74,617 | — | — |
| 2015-09-29 | $91.98 | $96.74 | 54,933 | — | — |
| 2015-09-28 | $92.10 | $96.87 | 47,700 | — | — |
| 2015-09-25 | $95.76 | $100.72 | 47,600 | — | — |
| 2015-09-24 | $95.04 | $99.96 | 39,417 | — | — |
| 2015-09-23 | $95.04 | $99.96 | 28,683 | — | — |
| 2015-09-22 | $95.88 | $100.84 | 70,900 | — | — |
| 2015-09-21 | $97.50 | $102.55 | 74,000 | — | — |
| 2015-09-18 | $97.62 | $102.67 | 85,067 | — | — |
| 2015-09-17 | $100.56 | $105.76 | 61,783 | — | — |
| 2015-09-16 | $101.70 | $106.96 | 65,117 | — | — |
| 2015-09-15 | $98.76 | $103.87 | 47,217 | — | — |
| 2015-09-14 | $97.50 | $102.55 | 43,983 | — | — |
| 2015-09-11 | $98.58 | $103.68 | 44,717 | — | — |
| 2015-09-10 | $99.12 | $104.25 | 58,817 | — | — |
| 2015-09-09 | $98.52 | $103.62 | 60,433 | — | — |
| 2015-09-08 | $100.26 | $105.45 | 56,083 | — | — |
| 2015-09-04 | $100.08 | $105.26 | 104,917 | — | — |
| 2015-09-03 | $101.34 | $106.58 | 178,733 | — | — |
| 2015-09-02 | $98.40 | $103.49 | 157,033 | — | — |
| 2015-09-01 | $96.96 | $101.98 | 168,900 | — | — |
| 2015-08-31 | $97.86 | $102.92 | 112,017 | — | — |
| 2015-08-28 | $95.64 | $100.59 | 82,667 | — | — |
| 2015-08-27 | $92.58 | $97.37 | 115,567 | — | — |
| 2015-08-26 | $87.72 | $91.31 | 157,483 | — | — |
| 2015-08-25 | $85.44 | $88.94 | 108,983 | — | — |
| 2015-08-24 | $84.54 | $88.00 | 239,867 | — | — |
| 2015-08-21 | $89.16 | $92.81 | 266,533 | — | — |
| 2015-08-20 | $89.22 | $92.87 | 289,383 | — | — |
| 2015-08-19 | $90.18 | $93.87 | 152,167 | — | — |
| 2015-08-18 | $90.78 | $94.50 | 119,483 | — | — |
| 2015-08-17 | $91.26 | $95.00 | 185,533 | — | — |
| 2015-08-14 | $93.06 | $96.87 | 121,450 | — | — |
| 2015-08-13 | $93.96 | $97.81 | 115,333 | — | — |
| 2015-08-12 | $96.00 | $99.93 | 145,050 | — | — |
| 2015-08-11 | $94.08 | $97.93 | 171,200 | — | — |
| 2015-08-10 | $93.72 | $97.56 | 151,033 | — | — |
| 2015-08-07 | $89.58 | $93.25 | 206,367 | — | — |
| 2015-08-06 | $92.10 | $95.87 | 316,050 | — | — |
| 2015-08-05 | $89.58 | $93.25 | 413,717 | — | — |
| 2015-08-04 | $93.42 | $97.25 | 222,250 | — | — |
| 2015-08-03 | $94.80 | $98.68 | 126,533 | — | — |
| 2015-07-31 | $97.14 | $101.12 | 80,733 | — | — |
| 2015-07-30 | $99.12 | $103.18 | 84,650 | — | — |
| 2015-07-29 | $100.74 | $104.87 | 59,617 | — | — |
| 2015-07-28 | $100.20 | $104.30 | 122,667 | — | — |
| 2015-07-27 | $97.44 | $101.43 | 128,700 | — | — |
| 2015-07-24 | $100.50 | $104.62 | 144,217 | — | — |
| 2015-07-23 | $100.80 | $104.93 | 210,700 | — | — |
| 2015-07-22 | $96.12 | $100.06 | 334,067 | — | — |
| 2015-07-21 | $101.46 | $105.62 | 134,467 | — | — |
| 2015-07-20 | $103.62 | $107.86 | 138,617 | — | — |
| 2015-07-17 | $102.30 | $106.49 | 195,667 | — | — |
| 2015-07-16 | $102.72 | $106.93 | 96,417 | — | — |
| 2015-07-15 | $103.44 | $107.68 | 108,000 | — | — |
| 2015-07-14 | $106.02 | $110.36 | 158,650 | — | — |
| 2015-07-13 | $104.40 | $108.68 | 150,267 | — | — |
| 2015-07-10 | $104.64 | $108.93 | 136,883 | — | — |
| 2015-07-09 | $105.96 | $110.30 | 173,333 | — | — |
| 2015-07-08 | $104.46 | $108.74 | 109,317 | — | — |
| 2015-07-07 | $107.28 | $111.67 | 174,733 | — | — |
| 2015-07-06 | $107.16 | $111.55 | 391,200 | — | — |
| 2015-07-02 | $111.78 | $116.36 | 81,800 | — | — |
| 2015-07-01 | $110.46 | $114.98 | 83,817 | — | — |
| 2015-06-30 | $113.04 | $117.67 | 67,317 | — | — |
| 2015-06-29 | $112.98 | $117.61 | 82,783 | — | — |
| 2015-06-26 | $114.54 | $119.23 | 154,117 | — | — |
| 2015-06-25 | $114.90 | $119.61 | 46,683 | — | — |
| 2015-06-24 | $114.66 | $119.36 | 29,167 | — | — |
| 2015-06-23 | $116.40 | $121.17 | 33,883 | — | — |
| 2015-06-22 | $114.48 | $119.17 | 69,617 | — | — |
| 2015-06-19 | $112.62 | $117.23 | 131,050 | — | — |
| 2015-06-18 | $115.14 | $119.86 | 146,750 | — | — |
| 2015-06-17 | $116.28 | $121.04 | 64,317 | — | — |
| 2015-06-16 | $117.18 | $121.98 | 54,533 | — | — |
| 2015-06-15 | $118.20 | $123.04 | 36,650 | — | — |
| 2015-06-12 | $118.98 | $123.85 | 57,667 | — | — |
| 2015-06-11 | $117.90 | $122.73 | 168,250 | — | — |
| 2015-06-10 | $122.70 | $127.73 | 43,633 | — | — |
| 2015-06-09 | $120.66 | $125.60 | 27,433 | — | — |
| 2015-06-08 | $119.22 | $124.10 | 39,317 | — | — |
| 2015-06-05 | $121.32 | $126.29 | 66,683 | — | — |
| 2015-06-04 | $119.04 | $123.92 | 39,583 | — | — |
| 2015-06-03 | $121.56 | $126.54 | 79,533 | — | — |
| 2015-06-02 | $123.60 | $127.73 | 103,683 | — | — |
| 2015-06-01 | $121.56 | $125.62 | 76,617 | — | — |
| 2015-05-29 | $118.92 | $122.89 | 59,300 | — | — |
| 2015-05-28 | $120.00 | $124.01 | 68,750 | — | — |
| 2015-05-27 | $121.62 | $125.68 | 49,733 | — | — |
| 2015-05-26 | $121.32 | $125.37 | 37,017 | — | — |
| 2015-05-22 | $122.64 | $126.73 | 25,083 | — | — |
| 2015-05-21 | $124.20 | $128.35 | 56,583 | — | — |
| 2015-05-20 | $120.72 | $124.75 | 82,567 | — | — |
| 2015-05-19 | $122.16 | $126.24 | 92,567 | — | — |
| 2015-05-18 | $125.88 | $130.08 | 32,350 | — | — |
| 2015-05-15 | $125.46 | $129.65 | 52,717 | — | — |
| 2015-05-14 | $127.20 | $131.45 | 92,567 | — | — |
| 2015-05-13 | $125.64 | $129.83 | 68,533 | — | — |
| 2015-05-12 | $126.06 | $130.27 | 31,800 | — | — |
| 2015-05-11 | $125.04 | $129.21 | 36,833 | — | — |
| 2015-05-08 | $127.26 | $131.51 | 73,533 | — | — |
| 2015-05-07 | $124.44 | $128.59 | 126,933 | — | — |
| 2015-05-06 | $127.14 | $131.38 | 93,833 | — | — |
| 2015-05-05 | $123.84 | $127.97 | 116,717 | — | — |
| 2015-05-04 | $126.42 | $130.64 | 108,450 | — | — |
| 2015-05-01 | $127.26 | $131.51 | 130,533 | — | — |
| 2015-04-30 | $124.80 | $128.97 | 275,867 | — | — |
| 2015-04-29 | $123.36 | $127.48 | 289,667 | — | — |
| 2015-04-28 | $112.80 | $116.56 | 87,583 | — | — |
| 2015-04-27 | $113.46 | $117.25 | 74,450 | — | — |
| 2015-04-24 | $112.80 | $116.56 | 70,717 | — | — |
| 2015-04-23 | $114.96 | $118.80 | 88,767 | — | — |
| 2015-04-22 | $113.46 | $117.25 | 77,150 | — | — |
| 2015-04-21 | $112.80 | $116.56 | 82,483 | — | — |
| 2015-04-20 | $115.68 | $119.54 | 101,917 | — | — |
| 2015-04-17 | $114.42 | $118.24 | 92,650 | — | — |
| 2015-04-16 | $116.70 | $120.60 | 78,550 | — | — |
| 2015-04-15 | $119.88 | $123.88 | 175,733 | — | — |
| 2015-04-14 | $114.48 | $118.30 | 56,033 | — | — |
| 2015-04-13 | $114.42 | $118.24 | 45,450 | — | — |
| 2015-04-10 | $115.80 | $119.67 | 162,950 | — | — |
| 2015-04-09 | $116.76 | $120.66 | 77,383 | — | — |
| 2015-04-08 | $114.36 | $118.18 | 111,450 | — | — |
| 2015-04-07 | $114.24 | $118.05 | 221,100 | — | — |
| 2015-04-06 | $113.34 | $117.12 | 351,517 | — | — |
| 2015-04-02 | $110.40 | $114.08 | 232,817 | — | — |
| 2015-04-01 | $114.36 | $118.18 | 144,450 | — | — |
| 2015-03-31 | $112.20 | $115.94 | 86,467 | — | — |
| 2015-03-30 | $112.80 | $116.56 | 215,667 | — | — |
| 2015-03-27 | $106.32 | $109.87 | 96,833 | — | — |
| 2015-03-26 | $105.30 | $108.81 | 146,083 | — | — |
| 2015-03-25 | $104.70 | $108.19 | 263,317 | — | — |
| 2015-03-24 | $105.42 | $108.94 | 114,733 | — | — |
| 2015-03-23 | $104.52 | $108.01 | 49,833 | — | — |
| 2015-03-20 | $107.04 | $110.61 | 199,783 | — | — |
| 2015-03-19 | $103.38 | $106.83 | 67,100 | — | — |
| 2015-03-18 | $103.08 | $106.52 | 52,517 | — | — |
| 2015-03-17 | $100.38 | $103.73 | 97,433 | — | — |
| 2015-03-16 | $101.82 | $105.22 | 77,367 | — | — |
| 2015-03-13 | $103.98 | $107.45 | 85,750 | — | — |
| 2015-03-12 | $106.38 | $109.93 | 104,717 | — | — |
| 2015-03-11 | $106.02 | $109.56 | 98,617 | — | — |
| 2015-03-10 | $105.42 | $108.94 | 155,150 | — | — |
| 2015-03-09 | $108.60 | $112.22 | 248,133 | — | — |
| 2015-03-06 | $110.46 | $114.15 | 234,717 | — | — |
| 2015-03-05 | $108.18 | $111.79 | 180,517 | — | — |
| 2015-03-04 | $108.24 | $111.85 | 173,767 | — | — |
| 2015-03-03 | $108.54 | $111.23 | 133,583 | — | — |
| 2015-03-02 | $106.14 | $108.77 | 106,283 | — | — |
| 2015-02-27 | $106.56 | $109.20 | 115,900 | — | — |
| 2015-02-26 | $107.16 | $109.82 | 135,817 | — | — |
| 2015-02-25 | $104.10 | $106.68 | 111,300 | — | — |
| 2015-02-24 | $98.88 | $101.33 | 90,317 | — | — |
| 2015-02-23 | $97.80 | $100.23 | 41,167 | — | — |
| 2015-02-20 | $99.84 | $102.32 | 18,383 | — | — |
| 2015-02-19 | $100.50 | $102.99 | 37,833 | — | — |
| 2015-02-18 | $101.88 | $104.41 | 53,083 | — | — |
| 2015-02-17 | $104.16 | $106.74 | 91,883 | — | — |
| 2015-02-13 | $98.10 | $100.53 | 71,183 | — | — |
| 2015-02-12 | $97.38 | $99.80 | 56,750 | — | — |
| 2015-02-11 | $96.00 | $98.38 | 58,383 | — | — |
| 2015-02-10 | $97.14 | $99.55 | 46,133 | — | — |
| 2015-02-09 | $99.48 | $101.95 | 65,717 | — | — |
| 2015-02-06 | $99.60 | $102.07 | 102,200 | — | — |
| 2015-02-05 | $101.34 | $103.85 | 56,750 | — | — |
| 2015-02-04 | $96.42 | $98.81 | 91,967 | — | — |
| 2015-02-03 | $99.72 | $102.19 | 149,917 | — | — |
| 2015-02-02 | $101.76 | $104.28 | 52,883 | — | — |
| 2015-01-30 | $98.22 | $100.66 | 32,217 | — | — |
| 2015-01-29 | $96.30 | $98.69 | 74,800 | — | — |
| 2015-01-28 | $96.30 | $98.69 | 61,033 | — | — |
| 2015-01-27 | $104.28 | $106.87 | 39,783 | — | — |
| 2015-01-26 | $100.74 | $103.24 | 83,650 | — | — |
| 2015-01-23 | $99.66 | $102.13 | 94,917 | — | — |
| 2015-01-22 | $100.50 | $102.99 | 103,683 | — | — |
| 2015-01-21 | $99.60 | $102.07 | 40,933 | — | — |
| 2015-01-20 | $96.00 | $98.38 | 40,733 | — | — |
| 2015-01-16 | $96.18 | $98.57 | 42,883 | — | — |
| 2015-01-15 | $93.06 | $95.37 | 103,233 | — | — |
| 2015-01-14 | $96.84 | $99.24 | 146,483 | — | — |
| 2015-01-13 | $96.84 | $99.24 | 148,883 | — | — |
| 2015-01-12 | $90.24 | $92.48 | 141,717 | — | — |
| 2015-01-09 | $92.76 | $95.06 | 93,350 | — | — |
| 2015-01-08 | $93.90 | $96.23 | 128,133 | — | — |
| 2015-01-07 | $93.06 | $95.37 | 96,067 | — | — |
| 2015-01-06 | $96.42 | $98.81 | 116,467 | — | — |
| 2015-01-05 | $95.94 | $98.32 | 97,150 | — | — |
| 2015-01-02 | $97.68 | $100.10 | 96,483 | — | — |