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
- 2006-02-07 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 | $38.28 | $195.22 | 129,600 | — | — |
| 2015-12-30 | $37.92 | $193.38 | 126,200 | — | — |
| 2015-12-29 | $39.27 | $200.27 | 101,767 | — | — |
| 2015-12-28 | $40.71 | $201.18 | 107,267 | — | — |
| 2015-12-24 | $40.77 | $201.48 | 51,200 | — | — |
| 2015-12-23 | $40.59 | $200.59 | 100,367 | — | — |
| 2015-12-22 | $40.95 | $202.37 | 134,867 | — | — |
| 2015-12-21 | $39.78 | $196.59 | 168,533 | — | — |
| 2015-12-18 | $41.16 | $203.41 | 1,032,033 | — | — |
| 2015-12-17 | $39.45 | $194.96 | 233,400 | — | — |
| 2015-12-16 | $37.59 | $185.77 | 218,567 | — | — |
| 2015-12-15 | $33.42 | $165.16 | 292,867 | — | — |
| 2015-12-14 | $30.45 | $150.48 | 180,433 | — | — |
| 2015-12-11 | $32.46 | $160.41 | 82,667 | — | — |
| 2015-12-10 | $34.17 | $168.86 | 54,467 | — | — |
| 2015-12-09 | $34.23 | $169.16 | 63,733 | — | — |
| 2015-12-08 | $33.78 | $166.94 | 78,133 | — | — |
| 2015-12-07 | $34.56 | $170.79 | 95,933 | — | — |
| 2015-12-04 | $35.10 | $173.46 | 54,400 | — | — |
| 2015-12-03 | $35.37 | $174.79 | 64,567 | — | — |
| 2015-12-02 | $35.85 | $177.17 | 98,433 | — | — |
| 2015-12-01 | $37.26 | $184.13 | 74,033 | — | — |
| 2015-11-30 | $37.77 | $186.66 | 110,133 | — | — |
| 2015-11-27 | $36.72 | $181.47 | 27,200 | — | — |
| 2015-11-25 | $36.72 | $181.47 | 52,600 | — | — |
| 2015-11-24 | $36.06 | $178.20 | 64,833 | — | — |
| 2015-11-23 | $35.07 | $173.31 | 40,700 | — | — |
| 2015-11-20 | $35.46 | $175.24 | 83,867 | — | — |
| 2015-11-19 | $36.09 | $178.35 | 75,500 | — | — |
| 2015-11-18 | $34.98 | $172.87 | 78,667 | — | — |
| 2015-11-17 | $34.56 | $170.79 | 70,000 | — | — |
| 2015-11-16 | $34.65 | $171.24 | 104,367 | — | — |
| 2015-11-13 | $34.98 | $172.87 | 69,067 | — | — |
| 2015-11-12 | $35.04 | $173.16 | 98,933 | — | — |
| 2015-11-11 | $35.85 | $177.17 | 66,600 | — | — |
| 2015-11-10 | $35.91 | $177.46 | 105,733 | — | — |
| 2015-11-09 | $36.12 | $178.50 | 119,967 | — | — |
| 2015-11-06 | $37.74 | $186.51 | 173,600 | — | — |
| 2015-11-05 | $38.25 | $189.03 | 152,833 | — | — |
| 2015-11-04 | $37.89 | $187.25 | 530,333 | — | — |
| 2015-11-03 | $39.54 | $195.40 | 94,100 | — | — |
| 2015-11-02 | $40.17 | $198.52 | 85,167 | — | — |
| 2015-10-30 | $38.52 | $190.36 | 90,100 | — | — |
| 2015-10-29 | $38.61 | $190.81 | 85,667 | — | — |
| 2015-10-28 | $38.91 | $192.29 | 170,700 | — | — |
| 2015-10-27 | $38.79 | $191.70 | 121,133 | — | — |
| 2015-10-26 | $40.95 | $202.37 | 92,600 | — | — |
| 2015-10-23 | $39.96 | $197.48 | 80,467 | — | — |
| 2015-10-22 | $39.09 | $193.18 | 98,267 | — | — |
| 2015-10-21 | $39.12 | $193.33 | 104,633 | — | — |
| 2015-10-20 | $39.54 | $195.40 | 67,533 | — | — |
| 2015-10-19 | $38.76 | $191.55 | 59,267 | — | — |
| 2015-10-16 | $39.03 | $192.88 | 90,333 | — | — |
| 2015-10-15 | $39.60 | $195.70 | 89,267 | — | — |
| 2015-10-14 | $38.43 | $189.92 | 68,200 | — | — |
| 2015-10-13 | $38.04 | $187.99 | 68,133 | — | — |
| 2015-10-12 | $38.52 | $190.36 | 65,200 | — | — |
| 2015-10-09 | $38.28 | $189.18 | 63,800 | — | — |
| 2015-10-08 | $38.82 | $191.84 | 86,933 | — | — |
| 2015-10-07 | $38.25 | $189.03 | 81,600 | — | — |
| 2015-10-06 | $37.35 | $184.58 | 60,833 | — | — |
| 2015-10-05 | $37.05 | $183.10 | 133,333 | — | — |
| 2015-10-02 | $34.41 | $170.05 | 162,867 | — | — |
| 2015-10-01 | $33.39 | $165.01 | 187,500 | — | — |
| 2015-09-30 | $33.51 | $165.60 | 214,533 | — | — |
| 2015-09-29 | $33.18 | $163.97 | 191,333 | — | — |
| 2015-09-28 | $34.59 | $170.94 | 254,167 | — | — |
| 2015-09-25 | $40.20 | $189.18 | 196,433 | — | — |
| 2015-09-24 | $40.74 | $191.72 | 106,400 | — | — |
| 2015-09-23 | $41.13 | $193.55 | 133,200 | — | — |
| 2015-09-22 | $40.50 | $190.59 | 105,533 | — | — |
| 2015-09-21 | $41.37 | $194.68 | 194,200 | — | — |
| 2015-09-18 | $40.80 | $192.00 | 204,600 | — | — |
| 2015-09-17 | $39.81 | $187.34 | 126,233 | — | — |
| 2015-09-16 | $38.64 | $181.83 | 108,967 | — | — |
| 2015-09-15 | $37.98 | $178.73 | 297,833 | — | — |
| 2015-09-14 | $38.37 | $180.56 | 108,667 | — | — |
| 2015-09-11 | $39.18 | $184.38 | 151,333 | — | — |
| 2015-09-10 | $39.09 | $183.95 | 88,567 | — | — |
| 2015-09-09 | $39.06 | $183.81 | 116,300 | — | — |
| 2015-09-08 | $39.12 | $184.09 | 114,467 | — | — |
| 2015-09-04 | $39.36 | $185.22 | 89,933 | — | — |
| 2015-09-03 | $38.88 | $182.96 | 0 | — | — |
| 2015-09-02 | $38.88 | $182.96 | 0 | — | — |
| 2015-09-01 | $38.88 | $182.96 | 0 | — | — |
| 2015-08-31 | $38.88 | $182.96 | 117,675 | — | — |
| 2015-08-28 | $37.56 | $176.75 | 46,608 | — | — |
| 2015-08-27 | $37.92 | $178.45 | 85,308 | — | — |
| 2015-08-26 | $37.20 | $175.06 | 69,317 | — | — |
| 2015-08-25 | $36.72 | $172.80 | 125,983 | — | — |
| 2015-08-24 | $37.32 | $175.62 | 152,317 | — | — |
| 2015-08-21 | $39.00 | $183.53 | 106,300 | — | — |
| 2015-08-20 | $39.84 | $187.48 | 61,625 | — | — |
| 2015-08-19 | $40.68 | $191.43 | 123,508 | — | — |
| 2015-08-18 | $40.92 | $192.56 | 228,350 | — | — |
| 2015-08-17 | $39.96 | $188.05 | 163,700 | — | — |
| 2015-08-14 | $38.16 | $179.58 | 65,208 | — | — |
| 2015-08-13 | $37.68 | $177.32 | 93,058 | — | — |
| 2015-08-12 | $36.60 | $172.23 | 95,883 | — | — |
| 2015-08-11 | $36.12 | $169.98 | 72,717 | — | — |
| 2015-08-10 | $36.36 | $171.11 | 133,333 | — | — |
| 2015-08-07 | $36.48 | $171.67 | 168,175 | — | — |
| 2015-08-06 | $35.64 | $167.72 | 144,950 | — | — |
| 2015-08-05 | $36.60 | $172.23 | 465,058 | — | — |
| 2015-08-04 | $41.76 | $196.52 | 24,542 | — | — |
| 2015-08-03 | $42.12 | $198.21 | 41,308 | — | — |
| 2015-07-31 | $42.96 | $202.16 | 97,008 | — | — |
| 2015-07-30 | $42.24 | $198.78 | 51,942 | — | — |
| 2015-07-29 | $42.00 | $197.65 | 68,425 | — | — |
| 2015-07-28 | $41.28 | $194.26 | 61,667 | — | — |
| 2015-07-27 | $41.52 | $195.39 | 47,467 | — | — |
| 2015-07-24 | $41.04 | $193.13 | 97,900 | — | — |
| 2015-07-23 | $42.24 | $198.78 | 120,675 | — | — |
| 2015-07-22 | $43.56 | $204.99 | 37,325 | — | — |
| 2015-07-21 | $43.32 | $203.86 | 79,600 | — | — |
| 2015-07-20 | $44.40 | $208.94 | 116,417 | — | — |
| 2015-07-17 | $45.84 | $215.72 | 33,358 | — | — |
| 2015-07-16 | $45.96 | $216.28 | 35,233 | — | — |
| 2015-07-15 | $45.24 | $212.89 | 52,208 | — | — |
| 2015-07-14 | $46.56 | $219.10 | 28,783 | — | — |
| 2015-07-13 | $46.20 | $217.41 | 25,833 | — | — |
| 2015-07-10 | $46.44 | $218.54 | 30,133 | — | — |
| 2015-07-09 | $45.72 | $215.15 | 69,500 | — | — |
| 2015-07-08 | $46.32 | $217.98 | 36,700 | — | — |
| 2015-07-07 | $46.92 | $220.80 | 43,367 | — | — |
| 2015-07-06 | $46.80 | $220.23 | 67,958 | — | — |
| 2015-07-02 | $46.20 | $217.41 | 76,950 | — | — |
| 2015-07-01 | $46.80 | $220.23 | 60,375 | — | — |
| 2015-06-30 | $46.44 | $218.54 | 104,500 | — | — |
| 2015-06-29 | $46.32 | $217.98 | 97,042 | — | — |
| 2015-06-26 | $48.72 | $229.27 | 123,667 | — | — |
| 2015-06-25 | $50.40 | $228.14 | 89,975 | — | — |
| 2015-06-24 | $50.64 | $229.23 | 77,325 | — | — |
| 2015-06-23 | $51.24 | $231.94 | 54,375 | — | — |
| 2015-06-22 | $51.24 | $231.94 | 81,225 | — | — |
| 2015-06-19 | $51.96 | $235.20 | 172,375 | — | — |
| 2015-06-18 | $52.20 | $236.29 | 78,333 | — | — |
| 2015-06-17 | $51.36 | $232.49 | 52,142 | — | — |
| 2015-06-16 | $51.24 | $231.94 | 65,592 | — | — |
| 2015-06-15 | $50.52 | $228.68 | 45,108 | — | — |
| 2015-06-12 | $49.80 | $225.42 | 25,467 | — | — |
| 2015-06-11 | $50.04 | $226.51 | 35,025 | — | — |
| 2015-06-10 | $49.68 | $224.88 | 54,583 | — | — |
| 2015-06-09 | $49.32 | $223.25 | 47,233 | — | — |
| 2015-06-08 | $49.44 | $223.79 | 49,508 | — | — |
| 2015-06-05 | $49.44 | $223.79 | 81,817 | — | — |
| 2015-06-04 | $49.32 | $223.25 | 100,117 | — | — |
| 2015-06-03 | $49.20 | $222.71 | 79,475 | — | — |
| 2015-06-02 | $50.52 | $228.68 | 49,150 | — | — |
| 2015-06-01 | $50.52 | $228.68 | 61,825 | — | — |
| 2015-05-29 | $50.16 | $227.05 | 58,483 | — | — |
| 2015-05-28 | $50.64 | $229.23 | 31,575 | — | — |
| 2015-05-27 | $50.88 | $230.31 | 50,650 | — | — |
| 2015-05-26 | $50.16 | $227.05 | 81,783 | — | — |
| 2015-05-22 | $50.76 | $229.77 | 62,525 | — | — |
| 2015-05-21 | $51.24 | $231.94 | 24,858 | — | — |
| 2015-05-20 | $51.60 | $233.57 | 34,742 | — | — |
| 2015-05-19 | $51.72 | $234.12 | 40,375 | — | — |
| 2015-05-18 | $51.84 | $234.66 | 64,517 | — | — |
| 2015-05-15 | $51.00 | $230.86 | 62,125 | — | — |
| 2015-05-14 | $51.48 | $233.03 | 62,092 | — | — |
| 2015-05-13 | $51.12 | $231.40 | 39,450 | — | — |
| 2015-05-12 | $51.60 | $233.57 | 89,767 | — | — |
| 2015-05-11 | $51.84 | $234.66 | 54,333 | — | — |
| 2015-05-08 | $52.68 | $238.46 | 54,575 | — | — |
| 2015-05-07 | $52.56 | $237.92 | 51,117 | — | — |
| 2015-05-06 | $52.44 | $237.37 | 99,575 | — | — |
| 2015-05-05 | $52.32 | $236.83 | 93,092 | — | — |
| 2015-05-04 | $52.80 | $239.00 | 65,200 | — | — |
| 2015-05-01 | $52.32 | $236.83 | 92,125 | — | — |
| 2015-04-30 | $52.92 | $239.55 | 94,642 | — | — |
| 2015-04-29 | $54.00 | $244.44 | 75,925 | — | — |
| 2015-04-28 | $54.00 | $244.44 | 75,392 | — | — |
| 2015-04-27 | $53.88 | $243.89 | 48,925 | — | — |
| 2015-04-24 | $54.00 | $244.44 | 74,608 | — | — |
| 2015-04-23 | $53.88 | $243.89 | 63,542 | — | — |
| 2015-04-22 | $54.00 | $244.44 | 52,825 | — | — |
| 2015-04-21 | $54.00 | $244.44 | 135,333 | — | — |
| 2015-04-20 | $53.88 | $243.89 | 40,858 | — | — |
| 2015-04-17 | $53.76 | $243.35 | 46,258 | — | — |
| 2015-04-16 | $54.48 | $246.61 | 38,850 | — | — |
| 2015-04-15 | $54.60 | $247.15 | 64,250 | — | — |
| 2015-04-14 | $53.88 | $243.89 | 32,500 | — | — |
| 2015-04-13 | $54.24 | $245.52 | 34,567 | — | — |
| 2015-04-10 | $53.88 | $243.89 | 42,692 | — | — |
| 2015-04-09 | $53.88 | $243.89 | 36,808 | — | — |
| 2015-04-08 | $54.00 | $244.44 | 27,750 | — | — |
| 2015-04-07 | $54.24 | $245.52 | 48,800 | — | — |
| 2015-04-06 | $53.76 | $243.35 | 44,358 | — | — |
| 2015-04-02 | $53.88 | $243.89 | 52,492 | — | — |
| 2015-04-01 | $53.88 | $243.89 | 72,617 | — | — |
| 2015-03-31 | $54.48 | $246.61 | 41,792 | — | — |
| 2015-03-30 | $54.48 | $246.61 | 44,675 | — | — |
| 2015-03-27 | $54.24 | $245.52 | 70,467 | — | — |
| 2015-03-26 | $56.04 | $244.98 | 103,917 | — | — |
| 2015-03-25 | $56.64 | $247.60 | 86,608 | — | — |
| 2015-03-24 | $57.36 | $250.75 | 43,317 | — | — |
| 2015-03-23 | $57.24 | $250.22 | 119,558 | — | — |
| 2015-03-20 | $56.88 | $248.65 | 179,850 | — | — |
| 2015-03-19 | $57.24 | $250.22 | 40,450 | — | — |
| 2015-03-18 | $57.36 | $250.75 | 75,608 | — | — |
| 2015-03-17 | $57.12 | $249.70 | 70,033 | — | — |
| 2015-03-16 | $56.16 | $245.50 | 54,033 | — | — |
| 2015-03-13 | $55.56 | $242.88 | 41,775 | — | — |
| 2015-03-12 | $55.08 | $240.78 | 47,042 | — | — |
| 2015-03-11 | $54.12 | $236.59 | 103,417 | — | — |
| 2015-03-10 | $54.24 | $237.11 | 135,717 | — | — |
| 2015-03-09 | $55.92 | $244.45 | 73,025 | — | — |
| 2015-03-06 | $57.24 | $250.22 | 80,350 | — | — |
| 2015-03-05 | $58.56 | $256.00 | 76,008 | — | — |
| 2015-03-04 | $59.40 | $259.67 | 43,125 | — | — |
| 2015-03-03 | $59.76 | $261.24 | 43,225 | — | — |
| 2015-03-02 | $60.00 | $262.29 | 64,692 | — | — |
| 2015-02-27 | $60.36 | $263.86 | 110,125 | — | — |
| 2015-02-26 | $58.32 | $254.95 | 61,717 | — | — |
| 2015-02-25 | $58.56 | $256.00 | 41,942 | — | — |
| 2015-02-24 | $58.56 | $256.00 | 78,925 | — | — |
| 2015-02-23 | $58.68 | $256.52 | 36,150 | — | — |
| 2015-02-20 | $58.56 | $256.00 | 38,633 | — | — |
| 2015-02-19 | $58.44 | $255.47 | 26,308 | — | — |
| 2015-02-18 | $58.44 | $255.47 | 38,042 | — | — |
| 2015-02-17 | $58.32 | $254.95 | 43,542 | — | — |
| 2015-02-13 | $58.44 | $255.47 | 31,233 | — | — |
| 2015-02-12 | $58.08 | $253.90 | 73,800 | — | — |
| 2015-02-11 | $57.96 | $253.37 | 41,042 | — | — |
| 2015-02-10 | $57.36 | $250.75 | 44,500 | — | — |
| 2015-02-09 | $57.84 | $252.85 | 67,575 | — | — |
| 2015-02-06 | $58.32 | $254.95 | 39,775 | — | — |
| 2015-02-05 | $58.44 | $255.47 | 46,250 | — | — |
| 2015-02-04 | $58.32 | $254.95 | 47,992 | — | — |
| 2015-02-03 | $58.92 | $257.57 | 63,717 | — | — |
| 2015-02-02 | $57.72 | $252.32 | 75,925 | — | — |
| 2015-01-30 | $57.96 | $253.37 | 81,183 | — | — |
| 2015-01-29 | $58.32 | $254.95 | 95,483 | — | — |
| 2015-01-28 | $57.60 | $251.80 | 70,875 | — | — |
| 2015-01-27 | $57.72 | $252.32 | 57,233 | — | — |
| 2015-01-26 | $57.36 | $250.75 | 43,483 | — | — |
| 2015-01-23 | $56.64 | $247.60 | 91,558 | — | — |
| 2015-01-22 | $57.36 | $250.75 | 70,292 | — | — |
| 2015-01-21 | $56.04 | $244.98 | 53,717 | — | — |
| 2015-01-20 | $56.52 | $247.08 | 33,983 | — | — |
| 2015-01-16 | $56.64 | $247.60 | 48,775 | — | — |
| 2015-01-15 | $56.52 | $247.08 | 47,292 | — | — |
| 2015-01-14 | $57.24 | $250.22 | 40,817 | — | — |
| 2015-01-13 | $57.48 | $251.27 | 54,500 | — | — |
| 2015-01-12 | $57.96 | $253.37 | 99,142 | — | — |
| 2015-01-09 | $57.96 | $253.37 | 52,000 | — | — |
| 2015-01-08 | $58.32 | $254.95 | 115,367 | — | — |
| 2015-01-07 | $58.20 | $254.42 | 247,550 | — | — |
| 2015-01-06 | $60.36 | $263.86 | 62,050 | — | — |
| 2015-01-05 | $60.84 | $265.96 | 71,325 | — | — |
| 2015-01-02 | $60.84 | $265.96 | 34,950 | — | — |