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
- 2014-07-15 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 | $48.49 | $48.49 | 0 | — | — |
| 2015-12-30 | $48.49 | $48.49 | 14 | — | — |
| 2015-12-29 | $46.98 | $46.98 | 91 | — | — |
| 2015-12-28 | $42.70 | $42.70 | 0 | — | — |
| 2015-12-24 | $42.70 | $42.70 | 0 | — | — |
| 2015-12-23 | $42.70 | $42.70 | 87 | — | — |
| 2015-12-22 | $42.93 | $42.93 | 61 | — | — |
| 2015-12-21 | $43.74 | $43.74 | 28 | — | — |
| 2015-12-18 | $47.10 | $47.10 | 361 | — | — |
| 2015-12-17 | $46.29 | $46.29 | 95 | — | — |
| 2015-12-16 | $48.83 | $48.83 | 73 | — | — |
| 2015-12-15 | $47.44 | $47.44 | 27 | — | — |
| 2015-12-14 | $48.83 | $48.83 | 0 | — | — |
| 2015-12-11 | $48.83 | $48.83 | 39 | — | — |
| 2015-12-10 | $49.64 | $49.64 | 207 | — | — |
| 2015-12-09 | $56.12 | $56.12 | 9 | — | — |
| 2015-12-08 | $56.82 | $56.82 | 99 | — | — |
| 2015-12-07 | $57.86 | $57.86 | 17 | — | — |
| 2015-12-04 | $58.55 | $58.55 | 21 | — | — |
| 2015-12-03 | $58.67 | $58.67 | 70 | — | — |
| 2015-12-02 | $60.06 | $60.06 | 63 | — | — |
| 2015-12-01 | $60.29 | $60.29 | 65 | — | — |
| 2015-11-30 | $64.80 | $64.80 | 369 | — | — |
| 2015-11-27 | $56.01 | $56.01 | 0 | — | — |
| 2015-11-25 | $56.01 | $56.01 | 0 | — | — |
| 2015-11-24 | $56.01 | $56.01 | 0 | — | — |
| 2015-11-23 | $56.01 | $56.01 | 0 | — | — |
| 2015-11-20 | $56.01 | $56.01 | 58 | — | — |
| 2015-11-19 | $57.97 | $57.97 | 10 | — | — |
| 2015-11-18 | $57.97 | $57.97 | 108 | — | — |
| 2015-11-17 | $57.86 | $57.86 | 35 | — | — |
| 2015-11-16 | $56.24 | $56.24 | 91 | — | — |
| 2015-11-13 | $51.38 | $51.38 | 65 | — | — |
| 2015-11-12 | $55.08 | $55.08 | 4 | — | — |
| 2015-11-11 | $57.05 | $57.05 | 0 | — | — |
| 2015-11-10 | $57.05 | $57.05 | 0 | — | — |
| 2015-11-09 | $57.05 | $57.05 | 1 | — | — |
| 2015-11-06 | $55.89 | $55.89 | 156 | — | — |
| 2015-11-05 | $62.14 | $62.14 | 593 | — | — |
| 2015-11-04 | $53.81 | $53.81 | 283 | — | — |
| 2015-11-03 | $50.22 | $50.22 | 36 | — | — |
| 2015-11-02 | $49.18 | $49.18 | 17 | — | — |
| 2015-10-30 | $48.49 | $48.49 | 3 | — | — |
| 2015-10-29 | $47.68 | $47.68 | 0 | — | — |
| 2015-10-28 | $47.68 | $47.68 | 302 | — | — |
| 2015-10-27 | $45.25 | $45.25 | 74 | — | — |
| 2015-10-26 | $42.82 | $42.82 | 112 | — | — |
| 2015-10-23 | $38.07 | $38.07 | 18 | — | — |
| 2015-10-22 | $37.38 | $37.38 | 1 | — | — |
| 2015-10-21 | $36.34 | $36.34 | 137 | — | — |
| 2015-10-20 | $37.03 | $37.03 | 125 | — | — |
| 2015-10-19 | $34.02 | $34.02 | 39 | — | — |
| 2015-10-16 | $34.14 | $34.14 | 0 | — | — |
| 2015-10-15 | $34.14 | $34.14 | 0 | — | — |
| 2015-10-14 | $34.14 | $34.14 | 26 | — | — |
| 2015-10-13 | $35.29 | $35.29 | 27 | — | — |
| 2015-10-12 | $30.78 | $30.78 | 0 | — | — |
| 2015-10-09 | $30.78 | $30.78 | 0 | — | — |
| 2015-10-08 | $30.78 | $30.78 | 40 | — | — |
| 2015-10-07 | $30.43 | $30.43 | 21 | — | — |
| 2015-10-06 | $34.72 | $34.72 | 86 | — | — |
| 2015-10-05 | $35.53 | $35.53 | 26 | — | — |
| 2015-10-02 | $37.03 | $37.03 | 125 | — | — |
| 2015-10-01 | $37.26 | $37.26 | 10 | — | — |
| 2015-09-30 | $33.56 | $33.56 | 74 | — | — |
| 2015-09-29 | $32.17 | $32.17 | 86 | — | — |
| 2015-09-28 | $31.94 | $31.94 | 0 | — | — |
| 2015-09-25 | $31.94 | $31.94 | 35 | — | — |
| 2015-09-24 | $30.32 | $30.32 | 0 | — | — |
| 2015-09-23 | $30.32 | $30.32 | 0 | — | — |
| 2015-09-22 | $30.32 | $30.32 | 0 | — | — |
| 2015-09-21 | $30.32 | $30.32 | 86 | — | — |
| 2015-09-18 | $28.70 | $28.70 | 2 | — | — |
| 2015-09-17 | $29.62 | $29.62 | 0 | — | — |
| 2015-09-16 | $29.62 | $29.62 | 0 | — | — |
| 2015-09-15 | $29.62 | $29.62 | 0 | — | — |
| 2015-09-14 | $29.62 | $29.62 | 0 | — | — |
| 2015-09-11 | $29.62 | $29.62 | 0 | — | — |
| 2015-09-10 | $29.62 | $29.62 | 4 | — | — |
| 2015-09-09 | $30.43 | $30.43 | 20 | — | — |
| 2015-09-08 | $23.14 | $23.14 | 0 | — | — |
| 2015-09-04 | $23.14 | $23.14 | 294 | — | — |
| 2015-09-03 | $25.69 | $25.69 | 0 | — | — |
| 2015-09-02 | $25.69 | $25.69 | 0 | — | — |
| 2015-09-01 | $25.69 | $25.69 | 39 | — | — |
| 2015-08-31 | $25.00 | $25.00 | 0 | — | — |
| 2015-08-28 | $25.00 | $25.00 | 15 | — | — |
| 2015-08-27 | $25.92 | $25.92 | 2 | — | — |
| 2015-08-26 | $23.14 | $23.14 | 0 | — | — |
| 2015-08-25 | $23.14 | $23.14 | 0 | — | — |
| 2015-08-24 | $23.14 | $23.14 | 298 | — | — |
| 2015-08-21 | $26.62 | $26.62 | 9 | — | — |
| 2015-08-20 | $27.08 | $27.08 | 0 | — | — |
| 2015-08-19 | $27.08 | $27.08 | 0 | — | — |
| 2015-08-18 | $27.08 | $27.08 | 0 | — | — |
| 2015-08-17 | $27.08 | $27.08 | 0 | — | — |
| 2015-08-14 | $27.08 | $27.08 | 2 | — | — |
| 2015-08-13 | $27.66 | $27.66 | 22 | — | — |
| 2015-08-12 | $27.54 | $27.54 | 43 | — | — |
| 2015-08-11 | $26.50 | $26.50 | 22 | — | — |
| 2015-08-10 | $26.73 | $26.73 | 3 | — | — |
| 2015-08-07 | $25.46 | $25.46 | 0 | — | — |
| 2015-08-06 | $25.46 | $25.46 | 0 | — | — |
| 2015-08-05 | $25.46 | $25.46 | 0 | — | — |
| 2015-08-04 | $25.46 | $25.46 | 0 | — | — |
| 2015-08-03 | $25.46 | $25.46 | 0 | — | — |
| 2015-07-31 | $25.46 | $25.46 | 0 | — | — |
| 2015-07-30 | $25.46 | $25.46 | 16 | — | — |
| 2015-07-29 | $28.58 | $28.58 | 0 | — | — |
| 2015-07-28 | $28.58 | $28.58 | 0 | — | — |
| 2015-07-27 | $28.58 | $28.58 | 0 | — | — |
| 2015-07-24 | $28.58 | $28.58 | 0 | — | — |
| 2015-07-23 | $28.58 | $28.58 | 0 | — | — |
| 2015-07-22 | $28.58 | $28.58 | 93 | — | — |
| 2015-07-21 | $29.51 | $29.51 | 0 | — | — |
| 2015-07-20 | $29.51 | $29.51 | 0 | — | — |
| 2015-07-17 | $29.51 | $29.51 | 0 | — | — |
| 2015-07-16 | $29.51 | $29.51 | 0 | — | — |
| 2015-07-15 | $29.51 | $29.51 | 20 | — | — |
| 2015-07-14 | $29.16 | $29.16 | 0 | — | — |
| 2015-07-13 | $29.16 | $29.16 | 0 | — | — |
| 2015-07-10 | $29.16 | $29.16 | 78 | — | — |
| 2015-07-09 | $27.89 | $27.89 | 0 | — | — |
| 2015-07-08 | $27.89 | $27.89 | 0 | — | — |
| 2015-07-07 | $27.89 | $27.89 | 9 | — | — |
| 2015-07-06 | $27.66 | $27.66 | 0 | — | — |
| 2015-07-02 | $27.66 | $27.66 | 0 | — | — |
| 2015-07-01 | $27.66 | $27.66 | 0 | — | — |
| 2015-06-30 | $27.66 | $27.66 | 86 | — | — |
| 2015-06-29 | $27.66 | $27.66 | 187 | — | — |
| 2015-06-26 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-25 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-24 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-23 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-22 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-19 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-18 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-17 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-16 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-15 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-12 | $24.30 | $24.30 | 9 | — | — |
| 2015-06-11 | $26.96 | $26.96 | 7 | — | — |
| 2015-06-10 | $28.12 | $28.12 | 0 | — | — |
| 2015-06-09 | $28.12 | $28.12 | 78 | — | — |
| 2015-06-08 | $26.85 | $26.85 | 0 | — | — |
| 2015-06-05 | $26.85 | $26.85 | 0 | — | — |
| 2015-06-04 | $26.85 | $26.85 | 0 | — | — |
| 2015-06-03 | $26.85 | $26.85 | 6 | — | — |
| 2015-06-02 | $37.15 | $37.15 | 0 | — | — |
| 2015-06-01 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-29 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-28 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-27 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-26 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-22 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-21 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-20 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-19 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-18 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-15 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-14 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-13 | $37.15 | $37.15 | 0 | — | — |
| 2015-05-12 | $37.15 | $37.15 | 195 | — | — |
| 2015-05-11 | $37.49 | $37.49 | 104 | — | — |
| 2015-05-08 | $39.00 | $39.00 | 0 | — | — |
| 2015-05-07 | $39.00 | $39.00 | 0 | — | — |
| 2015-05-06 | $39.00 | $39.00 | 209 | — | — |
| 2015-05-05 | $38.65 | $38.65 | 12 | — | — |
| 2015-05-04 | $39.58 | $39.58 | 0 | — | — |
| 2015-05-01 | $39.58 | $39.58 | 0 | — | — |
| 2015-04-30 | $39.58 | $39.58 | 16 | — | — |
| 2015-04-29 | $40.39 | $40.39 | 0 | — | — |
| 2015-04-28 | $40.39 | $40.39 | 93 | — | — |
| 2015-04-27 | $40.27 | $40.27 | 0 | — | — |
| 2015-04-24 | $40.27 | $40.27 | 169 | — | — |
| 2015-04-23 | $40.27 | $40.27 | 31 | — | — |
| 2015-04-22 | $41.20 | $41.20 | 892 | — | — |
| 2015-04-21 | $39.58 | $39.58 | 3 | — | — |
| 2015-04-20 | $34.72 | $34.72 | 0 | — | — |
| 2015-04-17 | $34.72 | $34.72 | 69 | — | — |
| 2015-04-16 | $28.35 | $28.35 | 0 | — | — |
| 2015-04-15 | $28.35 | $28.35 | 0 | — | — |
| 2015-04-14 | $28.35 | $28.35 | 0 | — | — |
| 2015-04-13 | $28.35 | $28.35 | 35 | — | — |
| 2015-04-10 | $29.97 | $29.97 | 0 | — | — |
| 2015-04-09 | $29.97 | $29.97 | 0 | — | — |
| 2015-04-08 | $29.97 | $29.97 | 53 | — | — |
| 2015-04-07 | $29.97 | $29.97 | 17 | — | — |
| 2015-04-06 | $31.59 | $31.59 | 0 | — | — |
| 2015-04-02 | $31.59 | $31.59 | 4 | — | — |
| 2015-04-01 | $34.02 | $34.02 | 0 | — | — |
| 2015-03-31 | $34.02 | $34.02 | 0 | — | — |
| 2015-03-30 | $34.02 | $34.02 | 134 | — | — |
| 2015-03-27 | $33.91 | $33.91 | 0 | — | — |
| 2015-03-26 | $33.91 | $33.91 | 0 | — | — |
| 2015-03-25 | $33.91 | $33.91 | 0 | — | — |
| 2015-03-24 | $33.91 | $33.91 | 6 | — | — |
| 2015-03-23 | $34.48 | $34.48 | 3 | — | — |
| 2015-03-20 | $34.48 | $34.48 | 22 | — | — |
| 2015-03-19 | $32.75 | $32.75 | 0 | — | — |
| 2015-03-18 | $32.75 | $32.75 | 0 | — | — |
| 2015-03-17 | $32.75 | $32.75 | 354 | — | — |
| 2015-03-16 | $35.87 | $35.87 | 0 | — | — |
| 2015-03-13 | $35.87 | $35.87 | 0 | — | — |
| 2015-03-12 | $35.87 | $35.87 | 22 | — | — |
| 2015-03-11 | $39.00 | $39.00 | 0 | — | — |
| 2015-03-10 | $39.00 | $39.00 | 0 | — | — |
| 2015-03-09 | $39.00 | $39.00 | 0 | — | — |
| 2015-03-06 | $39.00 | $39.00 | 0 | — | — |
| 2015-03-05 | $39.00 | $39.00 | 0 | — | — |
| 2015-03-04 | $39.00 | $39.00 | 0 | — | — |
| 2015-03-03 | $39.00 | $39.00 | 22 | — | — |
| 2015-03-02 | $38.42 | $38.42 | 0 | — | — |
| 2015-02-27 | $38.42 | $38.42 | 22 | — | — |
| 2015-02-26 | $40.27 | $40.27 | 0 | — | — |
| 2015-02-25 | $40.27 | $40.27 | 9 | — | — |
| 2015-02-24 | $47.91 | $47.91 | 116 | — | — |
| 2015-02-23 | $52.77 | $52.77 | 149 | — | — |
| 2015-02-20 | $58.44 | $58.44 | 160 | — | — |
| 2015-02-19 | $34.95 | $34.95 | 0 | — | — |
| 2015-02-18 | $34.95 | $34.95 | 0 | — | — |
| 2015-02-17 | $34.95 | $34.95 | 0 | — | — |
| 2015-02-13 | $34.95 | $34.95 | 43 | — | — |
| 2015-02-12 | $36.80 | $36.80 | 0 | — | — |
| 2015-02-11 | $36.80 | $36.80 | 0 | — | — |
| 2015-02-10 | $36.80 | $36.80 | 0 | — | — |
| 2015-02-09 | $36.80 | $36.80 | 104 | — | — |
| 2015-02-06 | $36.22 | $36.22 | 13 | — | — |
| 2015-02-05 | $39.81 | $39.81 | 0 | — | — |
| 2015-02-04 | $39.81 | $39.81 | 481 | — | — |
| 2015-02-03 | $44.55 | $44.55 | 0 | — | — |
| 2015-02-02 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-30 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-29 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-28 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-27 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-26 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-23 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-22 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-21 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-20 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-16 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-15 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-14 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-13 | $44.55 | $44.55 | 0 | — | — |
| 2015-01-12 | $44.55 | $44.55 | 13 | — | — |
| 2015-01-09 | $105.30 | $105.30 | 0 | — | — |
| 2015-01-08 | $105.30 | $105.30 | 0 | — | — |
| 2015-01-07 | $105.30 | $105.30 | 0 | — | — |
| 2015-01-06 | $105.30 | $105.30 | 0 | — | — |
| 2015-01-05 | $105.30 | $105.30 | 0 | — | — |
| 2015-01-02 | $105.30 | $105.30 | 0 | — | — |