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
- 2011-09-19 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 | $45.70 | $45.70 | 4,580 | — | — |
| 2015-12-30 | $45.70 | $45.70 | 4,960 | — | — |
| 2015-12-29 | $46.35 | $46.35 | 22,720 | — | — |
| 2015-12-28 | $45.45 | $45.45 | 5,160 | — | — |
| 2015-12-24 | $45.60 | $45.60 | 2,400 | — | — |
| 2015-12-23 | $45.75 | $45.75 | 5,160 | — | — |
| 2015-12-22 | $46.15 | $46.15 | 6,160 | — | — |
| 2015-12-21 | $46.70 | $46.70 | 2,800 | — | — |
| 2015-12-18 | $47.25 | $47.25 | 9,880 | — | — |
| 2015-12-17 | $47.00 | $47.00 | 5,240 | — | — |
| 2015-12-16 | $47.15 | $47.15 | 1,220 | — | — |
| 2015-12-15 | $47.60 | $47.60 | 4,640 | — | — |
| 2015-12-14 | $47.85 | $47.85 | 3,700 | — | — |
| 2015-12-11 | $47.50 | $47.50 | 5,260 | — | — |
| 2015-12-10 | $47.95 | $47.95 | 10,020 | — | — |
| 2015-12-09 | $47.40 | $47.40 | 6,820 | — | — |
| 2015-12-08 | $46.85 | $46.85 | 3,720 | — | — |
| 2015-12-07 | $47.00 | $47.00 | 8,760 | — | — |
| 2015-12-04 | $47.00 | $47.00 | 3,900 | — | — |
| 2015-12-03 | $46.75 | $46.75 | 9,560 | — | — |
| 2015-12-02 | $45.70 | $45.70 | 11,060 | — | — |
| 2015-12-01 | $46.10 | $46.10 | 5,400 | — | — |
| 2015-11-30 | $46.60 | $46.60 | 1,860 | — | — |
| 2015-11-27 | $46.50 | $46.50 | 7,120 | — | — |
| 2015-11-25 | $47.30 | $47.30 | 980 | — | — |
| 2015-11-24 | $47.35 | $47.35 | 2,120 | — | — |
| 2015-11-23 | $48.15 | $48.15 | 5,980 | — | — |
| 2015-11-20 | $47.05 | $47.05 | 6,480 | — | — |
| 2015-11-19 | $47.55 | $47.55 | 5,600 | — | — |
| 2015-11-18 | $47.15 | $47.15 | 8,680 | — | — |
| 2015-11-17 | $47.05 | $47.05 | 14,420 | — | — |
| 2015-11-16 | $47.80 | $47.80 | 2,720 | — | — |
| 2015-11-13 | $48.00 | $48.00 | 6,120 | — | — |
| 2015-11-12 | $48.25 | $48.25 | 960 | — | — |
| 2015-11-11 | $48.15 | $48.15 | 4,580 | — | — |
| 2015-11-10 | $48.15 | $48.15 | 20,340 | — | — |
| 2015-11-09 | $48.80 | $48.80 | 7,000 | — | — |
| 2015-11-06 | $50.55 | $50.55 | 3,900 | — | — |
| 2015-11-05 | $50.50 | $50.50 | 5,100 | — | — |
| 2015-11-04 | $50.95 | $50.95 | 7,280 | — | — |
| 2015-11-03 | $50.00 | $50.00 | 5,320 | — | — |
| 2015-11-02 | $49.40 | $49.40 | 3,680 | — | — |
| 2015-10-30 | $50.65 | $50.65 | 4,920 | — | — |
| 2015-10-29 | $50.25 | $50.25 | 10,060 | — | — |
| 2015-10-28 | $49.65 | $49.65 | 6,240 | — | — |
| 2015-10-27 | $49.55 | $49.55 | 6,060 | — | — |
| 2015-10-26 | $49.95 | $49.95 | 14,900 | — | — |
| 2015-10-23 | $48.30 | $48.30 | 15,560 | — | — |
| 2015-10-22 | $48.35 | $48.35 | 7,220 | — | — |
| 2015-10-21 | $48.75 | $48.75 | 6,420 | — | — |
| 2015-10-20 | $48.30 | $48.30 | 5,260 | — | — |
| 2015-10-19 | $47.95 | $47.95 | 7,940 | — | — |
| 2015-10-16 | $48.75 | $48.75 | 22,000 | — | — |
| 2015-10-15 | $49.50 | $49.50 | 18,960 | — | — |
| 2015-10-14 | $50.10 | $50.10 | 3,200 | — | — |
| 2015-10-13 | $51.10 | $51.10 | 16,920 | — | — |
| 2015-10-12 | $50.15 | $50.15 | 4,880 | — | — |
| 2015-10-09 | $50.20 | $50.20 | 23,780 | — | — |
| 2015-10-08 | $50.30 | $50.30 | 7,380 | — | — |
| 2015-10-07 | $50.70 | $50.70 | 5,520 | — | — |
| 2015-10-06 | $51.75 | $51.75 | 10,480 | — | — |
| 2015-10-05 | $50.50 | $50.50 | 3,600 | — | — |
| 2015-10-02 | $50.20 | $50.20 | 21,600 | — | — |
| 2015-10-01 | $50.70 | $50.70 | 9,120 | — | — |
| 2015-09-30 | $50.40 | $50.40 | 4,780 | — | — |
| 2015-09-29 | $49.55 | $49.55 | 4,420 | — | — |
| 2015-09-28 | $49.90 | $49.90 | 9,400 | — | — |
| 2015-09-25 | $50.20 | $50.20 | 11,760 | — | — |
| 2015-09-24 | $49.00 | $49.00 | 3,580 | — | — |
| 2015-09-23 | $49.90 | $49.90 | 12,220 | — | — |
| 2015-09-22 | $48.80 | $48.80 | 11,320 | — | — |
| 2015-09-21 | $48.95 | $48.95 | 7,820 | — | — |
| 2015-09-18 | $47.95 | $47.95 | 30,500 | — | — |
| 2015-09-17 | $47.65 | $47.65 | 6,500 | — | — |
| 2015-09-16 | $48.25 | $48.25 | 4,920 | — | — |
| 2015-09-15 | $48.90 | $48.90 | 5,440 | — | — |
| 2015-09-14 | $49.60 | $49.60 | 7,400 | — | — |
| 2015-09-11 | $48.15 | $48.15 | 11,540 | — | — |
| 2015-09-10 | $47.30 | $47.30 | 2,860 | — | — |
| 2015-09-09 | $46.80 | $46.80 | 2,380 | — | — |
| 2015-09-08 | $47.00 | $47.00 | 5,180 | — | — |
| 2015-09-04 | $46.60 | $46.60 | 2,580 | — | — |
| 2015-09-03 | $46.20 | $46.20 | 18,840 | — | — |
| 2015-09-02 | $47.45 | $47.45 | 4,640 | — | — |
| 2015-09-01 | $47.80 | $47.80 | 16,180 | — | — |
| 2015-08-31 | $48.15 | $48.15 | 16,740 | — | — |
| 2015-08-28 | $48.10 | $48.10 | 11,220 | — | — |
| 2015-08-27 | $48.55 | $48.55 | 11,340 | — | — |
| 2015-08-26 | $48.95 | $48.95 | 3,760 | — | — |
| 2015-08-25 | $49.45 | $49.45 | 16,240 | — | — |
| 2015-08-24 | $50.00 | $50.00 | 17,640 | — | — |
| 2015-08-21 | $49.45 | $49.45 | 6,800 | — | — |
| 2015-08-20 | $50.10 | $50.10 | 7,440 | — | — |
| 2015-08-19 | $49.25 | $49.25 | 12,520 | — | — |
| 2015-08-18 | $49.45 | $49.45 | 9,880 | — | — |
| 2015-08-17 | $50.00 | $50.00 | 7,740 | — | — |
| 2015-08-14 | $50.50 | $50.50 | 12,500 | — | — |
| 2015-08-13 | $50.40 | $50.40 | 12,240 | — | — |
| 2015-08-12 | $49.35 | $49.35 | 32,200 | — | — |
| 2015-08-11 | $50.80 | $50.80 | 9,460 | — | — |
| 2015-08-10 | $52.35 | $52.35 | 9,660 | — | — |
| 2015-08-07 | $51.00 | $51.00 | 11,640 | — | — |
| 2015-08-06 | $50.70 | $50.70 | 8,180 | — | — |
| 2015-08-05 | $50.35 | $50.35 | 2,440 | — | — |
| 2015-08-04 | $49.65 | $49.65 | 21,780 | — | — |
| 2015-08-03 | $49.95 | $49.95 | 24,880 | — | — |
| 2015-07-31 | $49.85 | $49.85 | 13,740 | — | — |
| 2015-07-30 | $49.95 | $49.95 | 20,380 | — | — |
| 2015-07-29 | $50.25 | $50.25 | 18,520 | — | — |
| 2015-07-28 | $51.55 | $51.55 | 32,440 | — | — |
| 2015-07-27 | $50.45 | $50.45 | 10,780 | — | — |
| 2015-07-24 | $51.25 | $51.25 | 19,340 | — | — |
| 2015-07-23 | $52.30 | $52.30 | 7,580 | — | — |
| 2015-07-22 | $51.70 | $51.70 | 22,020 | — | — |
| 2015-07-21 | $52.55 | $52.55 | 35,780 | — | — |
| 2015-07-20 | $53.75 | $53.75 | 21,280 | — | — |
| 2015-07-17 | $55.40 | $55.40 | 29,260 | — | — |
| 2015-07-16 | $56.15 | $56.15 | 12,180 | — | — |
| 2015-07-15 | $56.45 | $56.45 | 16,160 | — | — |
| 2015-07-14 | $56.40 | $56.40 | 14,080 | — | — |
| 2015-07-13 | $56.85 | $56.85 | 24,500 | — | — |
| 2015-07-10 | $57.25 | $57.25 | 42,680 | — | — |
| 2015-07-09 | $57.65 | $57.65 | 15,080 | — | — |
| 2015-07-08 | $57.45 | $57.45 | 26,160 | — | — |
| 2015-07-07 | $58.20 | $58.20 | 16,220 | — | — |
| 2015-07-06 | $59.40 | $59.40 | 24,080 | — | — |
| 2015-07-02 | $58.55 | $58.55 | 45,120 | — | — |
| 2015-07-01 | $58.70 | $58.70 | 72,860 | — | — |
| 2015-06-30 | $61.30 | $61.30 | 73,340 | — | — |
| 2015-06-29 | $58.40 | $58.40 | 88,920 | — | — |
| 2015-06-26 | $56.95 | $56.95 | 49,540 | — | — |
| 2015-06-25 | $54.40 | $54.40 | 11,980 | — | — |
| 2015-06-24 | $53.30 | $53.30 | 13,980 | — | — |
| 2015-06-23 | $53.70 | $53.70 | 11,780 | — | — |
| 2015-06-22 | $51.95 | $51.95 | 8,020 | — | — |
| 2015-06-19 | $50.75 | $50.75 | 5,080 | — | — |
| 2015-06-18 | $50.75 | $50.75 | 13,580 | — | — |
| 2015-06-17 | $51.15 | $51.15 | 9,760 | — | — |
| 2015-06-16 | $50.50 | $50.50 | 8,140 | — | — |
| 2015-06-15 | $50.70 | $50.70 | 14,560 | — | — |
| 2015-06-12 | $52.25 | $52.25 | 5,300 | — | — |
| 2015-06-11 | $52.40 | $52.40 | 8,020 | — | — |
| 2015-06-10 | $53.25 | $53.25 | 16,540 | — | — |
| 2015-06-09 | $54.85 | $54.85 | 14,900 | — | — |
| 2015-06-08 | $54.25 | $54.25 | 5,280 | — | — |
| 2015-06-05 | $52.95 | $52.95 | 11,600 | — | — |
| 2015-06-04 | $54.00 | $54.00 | 14,720 | — | — |
| 2015-06-03 | $52.55 | $52.55 | 17,480 | — | — |
| 2015-06-02 | $52.85 | $52.85 | 30,320 | — | — |
| 2015-06-01 | $51.55 | $51.55 | 12,840 | — | — |
| 2015-05-29 | $49.90 | $49.90 | 49,400 | — | — |
| 2015-05-28 | $51.00 | $51.00 | 5,340 | — | — |
| 2015-05-27 | $50.75 | $50.75 | 49,980 | — | — |
| 2015-05-26 | $51.60 | $51.60 | 20,520 | — | — |
| 2015-05-22 | $53.85 | $53.85 | 11,500 | — | — |
| 2015-05-21 | $54.05 | $54.05 | 19,460 | — | — |
| 2015-05-20 | $53.50 | $53.50 | 10,600 | — | — |
| 2015-05-19 | $53.70 | $53.70 | 26,040 | — | — |
| 2015-05-18 | $54.60 | $54.60 | 31,900 | — | — |
| 2015-05-15 | $53.65 | $53.65 | 7,780 | — | — |
| 2015-05-14 | $53.85 | $53.85 | 58,660 | — | — |
| 2015-05-13 | $51.05 | $51.05 | 14,960 | — | — |
| 2015-05-12 | $51.05 | $51.05 | 13,040 | — | — |
| 2015-05-11 | $51.10 | $51.10 | 19,800 | — | — |
| 2015-05-08 | $51.30 | $51.30 | 27,480 | — | — |
| 2015-05-07 | $50.30 | $50.30 | 15,280 | — | — |
| 2015-05-06 | $51.00 | $51.00 | 24,660 | — | — |
| 2015-05-05 | $49.60 | $49.60 | 22,780 | — | — |
| 2015-05-04 | $50.35 | $50.35 | 13,600 | — | — |
| 2015-05-01 | $50.50 | $50.50 | 10,200 | — | — |
| 2015-04-30 | $50.75 | $50.75 | 11,080 | — | — |
| 2015-04-29 | $51.40 | $51.40 | 14,240 | — | — |
| 2015-04-28 | $50.80 | $50.80 | 20,660 | — | — |
| 2015-04-27 | $50.50 | $50.50 | 21,340 | — | — |
| 2015-04-24 | $51.90 | $51.90 | 7,200 | — | — |
| 2015-04-23 | $53.35 | $53.35 | 3,900 | — | — |
| 2015-04-22 | $52.90 | $52.90 | 4,680 | — | — |
| 2015-04-21 | $53.05 | $53.05 | 8,320 | — | — |
| 2015-04-20 | $52.95 | $52.95 | 6,080 | — | — |
| 2015-04-17 | $51.90 | $51.90 | 7,880 | — | — |
| 2015-04-16 | $52.25 | $52.25 | 28,880 | — | — |
| 2015-04-15 | $51.95 | $51.95 | 9,260 | — | — |
| 2015-04-14 | $52.85 | $52.85 | 7,360 | — | — |
| 2015-04-13 | $53.20 | $53.20 | 12,500 | — | — |
| 2015-04-10 | $55.65 | $55.65 | 4,120 | — | — |
| 2015-04-09 | $55.05 | $55.05 | 6,000 | — | — |
| 2015-04-08 | $55.25 | $55.25 | 5,340 | — | — |
| 2015-04-07 | $55.80 | $55.80 | 4,440 | — | — |
| 2015-04-06 | $55.90 | $55.90 | 7,400 | — | — |
| 2015-04-02 | $56.80 | $56.80 | 11,860 | — | — |
| 2015-04-01 | $56.10 | $56.10 | 13,600 | — | — |
| 2015-03-31 | $54.65 | $54.65 | 15,800 | — | — |
| 2015-03-30 | $56.75 | $56.75 | 24,540 | — | — |
| 2015-03-27 | $54.45 | $54.45 | 6,380 | — | — |
| 2015-03-26 | $53.60 | $53.60 | 5,520 | — | — |
| 2015-03-25 | $55.65 | $55.65 | 6,880 | — | — |
| 2015-03-24 | $56.10 | $56.10 | 6,280 | — | — |
| 2015-03-23 | $57.15 | $57.15 | 7,420 | — | — |
| 2015-03-20 | $56.70 | $56.70 | 20,900 | — | — |
| 2015-03-19 | $54.85 | $54.85 | 4,960 | — | — |
| 2015-03-18 | $54.90 | $54.90 | 8,560 | — | — |
| 2015-03-17 | $53.85 | $53.85 | 13,240 | — | — |
| 2015-03-16 | $55.20 | $55.20 | 18,300 | — | — |
| 2015-03-13 | $53.45 | $53.45 | 10,440 | — | — |
| 2015-03-12 | $54.25 | $54.25 | 10,360 | — | — |
| 2015-03-11 | $53.40 | $53.40 | 6,580 | — | — |
| 2015-03-10 | $53.10 | $53.10 | 10,860 | — | — |
| 2015-03-09 | $52.75 | $52.75 | 6,560 | — | — |
| 2015-03-06 | $51.80 | $51.80 | 4,400 | — | — |
| 2015-03-05 | $52.00 | $52.00 | 21,220 | — | — |
| 2015-03-04 | $53.55 | $53.55 | 4,180 | — | — |
| 2015-03-03 | $54.15 | $54.15 | 14,620 | — | — |
| 2015-03-02 | $53.70 | $53.70 | 8,020 | — | — |
| 2015-02-27 | $54.85 | $54.85 | 12,960 | — | — |
| 2015-02-26 | $53.85 | $53.85 | 30,220 | — | — |
| 2015-02-25 | $53.30 | $53.30 | 9,600 | — | — |
| 2015-02-24 | $54.15 | $54.15 | 12,180 | — | — |
| 2015-02-23 | $54.10 | $54.10 | 9,600 | — | — |
| 2015-02-20 | $54.15 | $54.15 | 11,760 | — | — |
| 2015-02-19 | $55.60 | $55.60 | 4,740 | — | — |
| 2015-02-18 | $56.10 | $56.10 | 2,040 | — | — |
| 2015-02-17 | $56.85 | $56.85 | 8,840 | — | — |
| 2015-02-13 | $56.65 | $56.65 | 7,540 | — | — |
| 2015-02-12 | $55.60 | $55.60 | 7,500 | — | — |
| 2015-02-11 | $56.10 | $56.10 | 1,840 | — | — |
| 2015-02-10 | $56.10 | $56.10 | 5,120 | — | — |
| 2015-02-09 | $56.85 | $56.85 | 9,760 | — | — |
| 2015-02-06 | $56.80 | $56.80 | 5,500 | — | — |
| 2015-02-05 | $56.55 | $56.55 | 16,760 | — | — |
| 2015-02-04 | $55.35 | $55.35 | 16,540 | — | — |
| 2015-02-03 | $55.55 | $55.55 | 15,800 | — | — |
| 2015-02-02 | $53.60 | $53.60 | 19,460 | — | — |
| 2015-01-30 | $54.75 | $54.75 | 16,260 | — | — |
| 2015-01-29 | $55.35 | $55.35 | 3,460 | — | — |
| 2015-01-28 | $55.00 | $55.00 | 20,880 | — | — |
| 2015-01-27 | $56.20 | $56.20 | 4,080 | — | — |
| 2015-01-26 | $56.30 | $56.30 | 9,220 | — | — |
| 2015-01-23 | $57.05 | $57.05 | 5,780 | — | — |
| 2015-01-22 | $57.50 | $57.50 | 4,260 | — | — |
| 2015-01-21 | $57.70 | $57.70 | 34,900 | — | — |
| 2015-01-20 | $57.90 | $57.90 | 8,000 | — | — |
| 2015-01-16 | $57.35 | $57.35 | 15,220 | — | — |
| 2015-01-15 | $57.45 | $57.45 | 10,680 | — | — |
| 2015-01-14 | $58.10 | $58.10 | 14,500 | — | — |
| 2015-01-13 | $59.15 | $59.15 | 12,160 | — | — |
| 2015-01-12 | $60.05 | $60.05 | 9,260 | — | — |
| 2015-01-09 | $60.70 | $60.70 | 5,160 | — | — |
| 2015-01-08 | $61.15 | $61.15 | 15,540 | — | — |
| 2015-01-07 | $62.40 | $62.40 | 2,900 | — | — |
| 2015-01-06 | $63.65 | $63.65 | 7,780 | — | — |
| 2015-01-05 | $63.25 | $63.25 | 10,940 | — | — |
| 2015-01-02 | $62.70 | $62.70 | 15,500 | — | — |