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
- 2013-05-22 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 | $43.96 | $43.96 | 28,557 | — | — |
| 2015-12-30 | $42.07 | $42.07 | 47,829 | — | — |
| 2015-12-29 | $42.28 | $42.28 | 17,043 | — | — |
| 2015-12-28 | $42.00 | $42.00 | 23,957 | — | — |
| 2015-12-24 | $41.37 | $41.37 | 19,600 | — | — |
| 2015-12-23 | $40.53 | $40.53 | 20,471 | — | — |
| 2015-12-22 | $40.32 | $40.32 | 19,343 | — | — |
| 2015-12-21 | $40.39 | $40.39 | 34,329 | — | — |
| 2015-12-18 | $40.67 | $40.67 | 108,543 | — | — |
| 2015-12-17 | $40.88 | $40.88 | 31,743 | — | — |
| 2015-12-16 | $40.67 | $40.67 | 33,157 | — | — |
| 2015-12-15 | $41.02 | $41.02 | 34,171 | — | — |
| 2015-12-14 | $42.00 | $42.00 | 64,586 | — | — |
| 2015-12-11 | $41.79 | $41.79 | 14,829 | — | — |
| 2015-12-10 | $40.74 | $40.74 | 11,729 | — | — |
| 2015-12-09 | $41.44 | $41.44 | 8,786 | — | — |
| 2015-12-08 | $42.14 | $42.14 | 11,529 | — | — |
| 2015-12-07 | $41.51 | $41.51 | 9,514 | — | — |
| 2015-12-04 | $42.91 | $42.91 | 15,329 | — | — |
| 2015-12-03 | $43.89 | $43.89 | 20,414 | — | — |
| 2015-12-02 | $44.73 | $44.73 | 10,786 | — | — |
| 2015-12-01 | $45.64 | $45.64 | 9,986 | — | — |
| 2015-11-30 | $46.13 | $46.13 | 6,743 | — | — |
| 2015-11-27 | $46.27 | $46.27 | 4,657 | — | — |
| 2015-11-25 | $46.13 | $46.13 | 13,300 | — | — |
| 2015-11-24 | $46.55 | $46.55 | 14,386 | — | — |
| 2015-11-23 | $43.75 | $43.75 | 15,629 | — | — |
| 2015-11-20 | $43.54 | $43.54 | 28,343 | — | — |
| 2015-11-19 | $42.56 | $42.56 | 33,700 | — | — |
| 2015-11-18 | $41.58 | $41.58 | 20,600 | — | — |
| 2015-11-17 | $40.67 | $40.67 | 52,243 | — | — |
| 2015-11-16 | $42.70 | $42.70 | 31,886 | — | — |
| 2015-11-13 | $43.75 | $43.75 | 255,729 | — | — |
| 2015-11-12 | $49.84 | $49.84 | 6,614 | — | — |
| 2015-11-11 | $52.57 | $52.57 | 6,914 | — | — |
| 2015-11-10 | $54.32 | $54.32 | 14,686 | — | — |
| 2015-11-09 | $56.14 | $56.14 | 10,200 | — | — |
| 2015-11-06 | $56.42 | $56.42 | 9,229 | — | — |
| 2015-11-05 | $55.51 | $55.51 | 6,229 | — | — |
| 2015-11-04 | $57.82 | $57.82 | 10,729 | — | — |
| 2015-11-03 | $55.65 | $55.65 | 14,743 | — | — |
| 2015-11-02 | $57.96 | $57.96 | 35,386 | — | — |
| 2015-10-30 | $58.31 | $58.31 | 24,429 | — | — |
| 2015-10-29 | $54.04 | $54.04 | 26,871 | — | — |
| 2015-10-28 | $51.31 | $51.31 | 20,686 | — | — |
| 2015-10-27 | $48.44 | $48.44 | 11,371 | — | — |
| 2015-10-26 | $47.81 | $47.81 | 12,114 | — | — |
| 2015-10-23 | $47.11 | $47.11 | 12,243 | — | — |
| 2015-10-22 | $43.96 | $43.96 | 17,686 | — | — |
| 2015-10-21 | $45.43 | $45.43 | 15,086 | — | — |
| 2015-10-20 | $46.83 | $46.83 | 15,414 | — | — |
| 2015-10-19 | $45.99 | $45.99 | 11,257 | — | — |
| 2015-10-16 | $43.96 | $43.96 | 13,557 | — | — |
| 2015-10-15 | $42.91 | $42.91 | 13,114 | — | — |
| 2015-10-14 | $41.93 | $41.93 | 28,443 | — | — |
| 2015-10-13 | $38.50 | $38.50 | 11,043 | — | — |
| 2015-10-12 | $40.18 | $40.18 | 19,100 | — | — |
| 2015-10-09 | $39.62 | $39.62 | 8,429 | — | — |
| 2015-10-08 | $38.43 | $38.43 | 22,029 | — | — |
| 2015-10-07 | $41.37 | $41.37 | 16,329 | — | — |
| 2015-10-06 | $41.86 | $41.86 | 38,714 | — | — |
| 2015-10-05 | $39.83 | $39.83 | 8,314 | — | — |
| 2015-10-02 | $40.32 | $40.32 | 20,829 | — | — |
| 2015-10-01 | $40.53 | $40.53 | 22,329 | — | — |
| 2015-09-30 | $42.28 | $42.28 | 17,257 | — | — |
| 2015-09-29 | $41.44 | $41.44 | 35,543 | — | — |
| 2015-09-28 | $40.67 | $40.67 | 42,057 | — | — |
| 2015-09-25 | $48.79 | $48.79 | 23,071 | — | — |
| 2015-09-24 | $52.50 | $52.50 | 18,129 | — | — |
| 2015-09-23 | $53.20 | $53.20 | 20,257 | — | — |
| 2015-09-22 | $54.04 | $54.04 | 33,543 | — | — |
| 2015-09-21 | $57.05 | $57.05 | 92,914 | — | — |
| 2015-09-18 | $57.82 | $57.82 | 40,557 | — | — |
| 2015-09-17 | $54.60 | $54.60 | 19,714 | — | — |
| 2015-09-16 | $54.04 | $54.04 | 24,014 | — | — |
| 2015-09-15 | $54.88 | $54.88 | 29,729 | — | — |
| 2015-09-14 | $54.60 | $54.60 | 22,600 | — | — |
| 2015-09-11 | $53.97 | $53.97 | 30,543 | — | — |
| 2015-09-10 | $55.30 | $55.30 | 48,743 | — | — |
| 2015-09-09 | $53.48 | $53.48 | 32,543 | — | — |
| 2015-09-08 | $54.81 | $54.81 | 26,329 | — | — |
| 2015-09-04 | $53.20 | $53.20 | 22,043 | — | — |
| 2015-09-03 | $54.46 | $54.46 | 21,129 | — | — |
| 2015-09-02 | $55.30 | $55.30 | 35,843 | — | — |
| 2015-09-01 | $56.63 | $56.63 | 23,871 | — | — |
| 2015-08-31 | $53.76 | $53.76 | 29,143 | — | — |
| 2015-08-28 | $55.58 | $55.58 | 29,000 | — | — |
| 2015-08-27 | $54.32 | $54.32 | 27,171 | — | — |
| 2015-08-26 | $54.88 | $54.88 | 30,086 | — | — |
| 2015-08-25 | $55.02 | $55.02 | 32,171 | — | — |
| 2015-08-24 | $54.88 | $54.88 | 33,529 | — | — |
| 2015-08-21 | $58.17 | $58.17 | 43,486 | — | — |
| 2015-08-20 | $59.64 | $59.64 | 33,043 | — | — |
| 2015-08-19 | $61.74 | $61.74 | 44,200 | — | — |
| 2015-08-18 | $64.19 | $64.19 | 30,329 | — | — |
| 2015-08-17 | $64.61 | $64.61 | 69,229 | — | — |
| 2015-08-14 | $60.97 | $60.97 | 51,186 | — | — |
| 2015-08-13 | $57.26 | $57.26 | 48,514 | — | — |
| 2015-08-12 | $53.41 | $53.41 | 54,186 | — | — |
| 2015-08-11 | $54.81 | $54.81 | 27,000 | — | — |
| 2015-08-10 | $54.53 | $54.53 | 9,557 | — | — |
| 2015-08-07 | $53.62 | $53.62 | 14,714 | — | — |
| 2015-08-06 | $53.90 | $53.90 | 28,557 | — | — |
| 2015-08-05 | $54.74 | $54.74 | 22,171 | — | — |
| 2015-08-04 | $55.16 | $55.16 | 18,671 | — | — |
| 2015-08-03 | $52.50 | $52.50 | 12,700 | — | — |
| 2015-07-31 | $51.73 | $51.73 | 25,600 | — | — |
| 2015-07-30 | $51.31 | $51.31 | 15,229 | — | — |
| 2015-07-29 | $52.01 | $52.01 | 10,986 | — | — |
| 2015-07-28 | $52.57 | $52.57 | 33,586 | — | — |
| 2015-07-27 | $53.97 | $53.97 | 23,714 | — | — |
| 2015-07-24 | $52.29 | $52.29 | 14,800 | — | — |
| 2015-07-23 | $52.43 | $52.43 | 13,186 | — | — |
| 2015-07-22 | $52.43 | $52.43 | 26,986 | — | — |
| 2015-07-21 | $51.38 | $51.38 | 32,371 | — | — |
| 2015-07-20 | $49.77 | $49.77 | 22,471 | — | — |
| 2015-07-17 | $51.03 | $51.03 | 15,871 | — | — |
| 2015-07-16 | $50.54 | $50.54 | 41,714 | — | — |
| 2015-07-15 | $50.12 | $50.12 | 55,371 | — | — |
| 2015-07-14 | $51.45 | $51.45 | 39,586 | — | — |
| 2015-07-13 | $46.97 | $46.97 | 26,471 | — | — |
| 2015-07-10 | $45.22 | $45.22 | 32,414 | — | — |
| 2015-07-09 | $42.91 | $42.91 | 22,571 | — | — |
| 2015-07-08 | $42.21 | $42.21 | 31,971 | — | — |
| 2015-07-07 | $42.84 | $42.84 | 57,029 | — | — |
| 2015-07-06 | $44.17 | $44.17 | 18,471 | — | — |
| 2015-07-02 | $44.66 | $44.66 | 27,114 | — | — |
| 2015-07-01 | $43.68 | $43.68 | 48,457 | — | — |
| 2015-06-30 | $45.78 | $45.78 | 35,757 | — | — |
| 2015-06-29 | $44.03 | $44.03 | 86,386 | — | — |
| 2015-06-26 | $44.73 | $44.73 | 92,429 | — | — |
| 2015-06-25 | $47.67 | $47.67 | 116,414 | — | — |
| 2015-06-24 | $51.10 | $51.10 | 374,457 | — | — |
| 2015-06-23 | $58.73 | $58.73 | 41,400 | — | — |
| 2015-06-22 | $57.12 | $57.12 | 44,543 | — | — |
| 2015-06-19 | $53.06 | $53.06 | 20,329 | — | — |
| 2015-06-18 | $53.90 | $53.90 | 23,743 | — | — |
| 2015-06-17 | $54.18 | $54.18 | 17,014 | — | — |
| 2015-06-16 | $52.92 | $52.92 | 7,443 | — | — |
| 2015-06-15 | $52.85 | $52.85 | 10,757 | — | — |
| 2015-06-12 | $52.50 | $52.50 | 14,886 | — | — |
| 2015-06-11 | $52.50 | $52.50 | 12,329 | — | — |
| 2015-06-10 | $53.69 | $53.69 | 12,571 | — | — |
| 2015-06-09 | $52.99 | $52.99 | 23,214 | — | — |
| 2015-06-08 | $52.99 | $52.99 | 28,557 | — | — |
| 2015-06-05 | $55.30 | $55.30 | 93,914 | — | — |
| 2015-06-04 | $57.47 | $57.47 | 59,586 | — | — |
| 2015-06-03 | $53.41 | $53.41 | 24,457 | — | — |
| 2015-06-02 | $53.20 | $53.20 | 22,743 | — | — |
| 2015-06-01 | $52.50 | $52.50 | 37,329 | — | — |
| 2015-05-29 | $53.90 | $53.90 | 51,714 | — | — |
| 2015-05-28 | $52.08 | $52.08 | 39,729 | — | — |
| 2015-05-27 | $48.16 | $48.16 | 33,143 | — | — |
| 2015-05-26 | $49.00 | $49.00 | 50,357 | — | — |
| 2015-05-22 | $45.50 | $45.50 | 13,957 | — | — |
| 2015-05-21 | $44.03 | $44.03 | 28,457 | — | — |
| 2015-05-20 | $47.18 | $47.18 | 30,471 | — | — |
| 2015-05-19 | $43.33 | $43.33 | 24,629 | — | — |
| 2015-05-18 | $44.59 | $44.59 | 32,086 | — | — |
| 2015-05-15 | $45.01 | $45.01 | 13,743 | — | — |
| 2015-05-14 | $44.80 | $44.80 | 22,371 | — | — |
| 2015-05-13 | $43.12 | $43.12 | 16,271 | — | — |
| 2015-05-12 | $44.24 | $44.24 | 22,200 | — | — |
| 2015-05-11 | $43.26 | $43.26 | 26,271 | — | — |
| 2015-05-08 | $44.45 | $44.45 | 39,557 | — | — |
| 2015-05-07 | $39.20 | $39.20 | 32,629 | — | — |
| 2015-05-06 | $38.71 | $38.71 | 35,443 | — | — |
| 2015-05-05 | $39.20 | $39.20 | 29,929 | — | — |
| 2015-05-04 | $40.60 | $40.60 | 8,586 | — | — |
| 2015-05-01 | $41.58 | $41.58 | 5,900 | — | — |
| 2015-04-30 | $41.16 | $41.16 | 23,557 | — | — |
| 2015-04-29 | $39.27 | $39.27 | 16,043 | — | — |
| 2015-04-28 | $40.04 | $40.04 | 12,357 | — | — |
| 2015-04-27 | $39.97 | $39.97 | 28,471 | — | — |
| 2015-04-24 | $41.30 | $41.30 | 8,343 | — | — |
| 2015-04-23 | $40.81 | $40.81 | 12,743 | — | — |
| 2015-04-22 | $40.74 | $40.74 | 12,957 | — | — |
| 2015-04-21 | $39.90 | $39.90 | 37,171 | — | — |
| 2015-04-20 | $40.11 | $40.11 | 26,229 | — | — |
| 2015-04-17 | $39.27 | $39.27 | 20,786 | — | — |
| 2015-04-16 | $40.39 | $40.39 | 14,729 | — | — |
| 2015-04-15 | $40.46 | $40.46 | 12,400 | — | — |
| 2015-04-14 | $40.74 | $40.74 | 13,743 | — | — |
| 2015-04-13 | $41.44 | $41.44 | 22,914 | — | — |
| 2015-04-10 | $39.90 | $39.90 | 12,643 | — | — |
| 2015-04-09 | $38.50 | $38.50 | 19,043 | — | — |
| 2015-04-08 | $39.34 | $39.34 | 21,243 | — | — |
| 2015-04-07 | $39.76 | $39.76 | 26,657 | — | — |
| 2015-04-06 | $39.55 | $39.55 | 12,557 | — | — |
| 2015-04-02 | $39.83 | $39.83 | 19,629 | — | — |
| 2015-04-01 | $39.48 | $39.48 | 33,586 | — | — |
| 2015-03-31 | $39.41 | $39.41 | 37,429 | — | — |
| 2015-03-30 | $41.86 | $41.86 | 32,429 | — | — |
| 2015-03-27 | $42.49 | $42.49 | 37,243 | — | — |
| 2015-03-26 | $41.30 | $41.30 | 18,314 | — | — |
| 2015-03-25 | $41.09 | $41.09 | 43,729 | — | — |
| 2015-03-24 | $40.32 | $40.32 | 52,386 | — | — |
| 2015-03-23 | $38.22 | $38.22 | 42,414 | — | — |
| 2015-03-20 | $38.78 | $38.78 | 28,614 | — | — |
| 2015-03-19 | $39.83 | $39.83 | 23,771 | — | — |
| 2015-03-18 | $38.22 | $38.22 | 34,386 | — | — |
| 2015-03-17 | $36.96 | $36.96 | 51,300 | — | — |
| 2015-03-16 | $40.53 | $40.53 | 59,957 | — | — |
| 2015-03-13 | $44.80 | $44.80 | 77,586 | — | — |
| 2015-03-12 | $48.79 | $48.79 | 38,286 | — | — |
| 2015-03-11 | $48.86 | $48.86 | 51,514 | — | — |
| 2015-03-10 | $49.77 | $49.77 | 170,400 | — | — |
| 2015-03-09 | $49.28 | $49.28 | 14,571 | — | — |
| 2015-03-06 | $49.35 | $49.35 | 22,486 | — | — |
| 2015-03-05 | $50.96 | $50.96 | 28,086 | — | — |
| 2015-03-04 | $51.87 | $51.87 | 23,600 | — | — |
| 2015-03-03 | $50.40 | $50.40 | 20,171 | — | — |
| 2015-03-02 | $51.31 | $51.31 | 36,586 | — | — |
| 2015-02-27 | $52.71 | $52.71 | 63,900 | — | — |
| 2015-02-26 | $53.20 | $53.20 | 54,171 | — | — |
| 2015-02-25 | $50.96 | $50.96 | 21,900 | — | — |
| 2015-02-24 | $51.03 | $51.03 | 28,171 | — | — |
| 2015-02-23 | $52.43 | $52.43 | 69,000 | — | — |
| 2015-02-20 | $52.01 | $52.01 | 52,757 | — | — |
| 2015-02-19 | $50.33 | $50.33 | 15,700 | — | — |
| 2015-02-18 | $50.54 | $50.54 | 44,800 | — | — |
| 2015-02-17 | $52.36 | $52.36 | 65,414 | — | — |
| 2015-02-13 | $48.44 | $48.44 | 47,857 | — | — |
| 2015-02-12 | $43.33 | $43.33 | 32,900 | — | — |
| 2015-02-11 | $40.95 | $40.95 | 25,729 | — | — |
| 2015-02-10 | $42.56 | $42.56 | 10,414 | — | — |
| 2015-02-09 | $43.33 | $43.33 | 16,786 | — | — |
| 2015-02-06 | $45.08 | $45.08 | 14,743 | — | — |
| 2015-02-05 | $45.15 | $45.15 | 23,543 | — | — |
| 2015-02-04 | $42.63 | $42.63 | 15,186 | — | — |
| 2015-02-03 | $41.65 | $41.65 | 27,100 | — | — |
| 2015-02-02 | $40.18 | $40.18 | 16,371 | — | — |
| 2015-01-30 | $43.19 | $43.19 | 34,086 | — | — |
| 2015-01-29 | $44.73 | $44.73 | 30,814 | — | — |
| 2015-01-28 | $43.47 | $43.47 | 21,686 | — | — |
| 2015-01-27 | $47.11 | $47.11 | 29,386 | — | — |
| 2015-01-26 | $44.87 | $44.87 | 20,171 | — | — |
| 2015-01-23 | $44.80 | $44.80 | 21,957 | — | — |
| 2015-01-22 | $45.71 | $45.71 | 30,471 | — | — |
| 2015-01-21 | $47.18 | $47.18 | 63,586 | — | — |
| 2015-01-20 | $49.91 | $49.91 | 130,971 | — | — |
| 2015-01-16 | $48.86 | $48.86 | 57,229 | — | — |
| 2015-01-15 | $44.94 | $44.94 | 135,714 | — | — |
| 2015-01-14 | $46.97 | $46.97 | 137,929 | — | — |
| 2015-01-13 | $42.35 | $42.35 | 117,557 | — | — |
| 2015-01-12 | $39.20 | $39.20 | 98,314 | — | — |
| 2015-01-09 | $37.03 | $37.03 | 431,157 | — | — |
| 2015-01-08 | $29.75 | $29.75 | 28,129 | — | — |
| 2015-01-07 | $28.00 | $28.00 | 19,314 | — | — |
| 2015-01-06 | $27.79 | $27.79 | 17,614 | — | — |
| 2015-01-05 | $27.65 | $27.65 | 21,714 | — | — |
| 2015-01-02 | $26.67 | $26.67 | 6,029 | — | — |