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
- 2003-09-29 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 | $43.20 | $43.20 | 3,597 | — | — |
| 2015-12-30 | $43.80 | $43.80 | 2,017 | — | — |
| 2015-12-29 | $45.60 | $45.60 | 3,840 | — | — |
| 2015-12-28 | $43.20 | $43.20 | 2,367 | — | — |
| 2015-12-24 | $47.40 | $47.40 | 528 | — | — |
| 2015-12-23 | $47.40 | $47.40 | 3,263 | — | — |
| 2015-12-22 | $46.80 | $46.80 | 4,348 | — | — |
| 2015-12-21 | $43.80 | $43.80 | 1,798 | — | — |
| 2015-12-18 | $43.80 | $43.80 | 2,217 | — | — |
| 2015-12-17 | $42.60 | $42.60 | 2,037 | — | — |
| 2015-12-16 | $42.60 | $42.60 | 2,562 | — | — |
| 2015-12-15 | $43.20 | $43.20 | 1,278 | — | — |
| 2015-12-14 | $43.80 | $43.80 | 2,852 | — | — |
| 2015-12-11 | $45.00 | $45.00 | 2,808 | — | — |
| 2015-12-10 | $44.40 | $44.40 | 1,607 | — | — |
| 2015-12-09 | $46.20 | $46.20 | 1,255 | — | — |
| 2015-12-08 | $46.20 | $46.20 | 3,885 | — | — |
| 2015-12-07 | $48.00 | $48.00 | 2,512 | — | — |
| 2015-12-04 | $49.20 | $49.20 | 2,655 | — | — |
| 2015-12-03 | $51.60 | $51.60 | 2,952 | — | — |
| 2015-12-02 | $54.60 | $54.60 | 1,897 | — | — |
| 2015-12-01 | $56.40 | $56.40 | 1,845 | — | — |
| 2015-11-30 | $58.80 | $58.80 | 1,267 | — | — |
| 2015-11-27 | $60.60 | $60.60 | 1,022 | — | — |
| 2015-11-25 | $60.60 | $60.60 | 1,948 | — | — |
| 2015-11-24 | $60.60 | $60.60 | 4,625 | — | — |
| 2015-11-23 | $61.20 | $61.20 | 10,762 | — | — |
| 2015-11-20 | $58.20 | $58.20 | 3,143 | — | — |
| 2015-11-19 | $57.00 | $57.00 | 2,048 | — | — |
| 2015-11-18 | $57.00 | $57.00 | 14,945 | — | — |
| 2015-11-17 | $48.60 | $48.60 | 2,355 | — | — |
| 2015-11-16 | $46.80 | $46.80 | 762 | — | — |
| 2015-11-13 | $48.60 | $48.60 | 3,965 | — | — |
| 2015-11-12 | $49.80 | $49.80 | 1,105 | — | — |
| 2015-11-11 | $49.80 | $49.80 | 1,985 | — | — |
| 2015-11-10 | $50.40 | $50.40 | 897 | — | — |
| 2015-11-09 | $49.80 | $49.80 | 1,687 | — | — |
| 2015-11-06 | $51.00 | $51.00 | 2,722 | — | — |
| 2015-11-05 | $51.00 | $51.00 | 1,693 | — | — |
| 2015-11-04 | $51.00 | $51.00 | 1,237 | — | — |
| 2015-11-03 | $51.60 | $51.60 | 1,547 | — | — |
| 2015-11-02 | $50.40 | $50.40 | 2,642 | — | — |
| 2015-10-30 | $51.60 | $51.60 | 2,747 | — | — |
| 2015-10-29 | $51.60 | $51.60 | 1,618 | — | — |
| 2015-10-28 | $52.20 | $52.20 | 1,002 | — | — |
| 2015-10-27 | $52.80 | $52.80 | 1,572 | — | — |
| 2015-10-26 | $51.60 | $51.60 | 1,128 | — | — |
| 2015-10-23 | $54.00 | $54.00 | 1,155 | — | — |
| 2015-10-22 | $52.20 | $52.20 | 1,015 | — | — |
| 2015-10-21 | $53.40 | $53.40 | 1,092 | — | — |
| 2015-10-20 | $52.80 | $52.80 | 942 | — | — |
| 2015-10-19 | $54.60 | $54.60 | 2,957 | — | — |
| 2015-10-16 | $55.20 | $55.20 | 3,202 | — | — |
| 2015-10-15 | $51.60 | $51.60 | 1,017 | — | — |
| 2015-10-14 | $51.60 | $51.60 | 4,077 | — | — |
| 2015-10-13 | $51.00 | $51.00 | 1,942 | — | — |
| 2015-10-12 | $53.40 | $53.40 | 1,323 | — | — |
| 2015-10-09 | $52.80 | $52.80 | 2,495 | — | — |
| 2015-10-08 | $53.40 | $53.40 | 762 | — | — |
| 2015-10-07 | $53.40 | $53.40 | 903 | — | — |
| 2015-10-06 | $53.40 | $53.40 | 1,300 | — | — |
| 2015-10-05 | $55.20 | $55.20 | 2,628 | — | — |
| 2015-10-02 | $52.80 | $52.80 | 1,092 | — | — |
| 2015-10-01 | $54.60 | $54.60 | 427 | — | — |
| 2015-09-30 | $54.00 | $54.00 | 1,945 | — | — |
| 2015-09-29 | $54.00 | $54.00 | 4,697 | — | — |
| 2015-09-28 | $54.00 | $54.00 | 1,928 | — | — |
| 2015-09-25 | $53.40 | $53.40 | 5,218 | — | — |
| 2015-09-24 | $58.80 | $58.80 | 687 | — | — |
| 2015-09-23 | $58.20 | $58.20 | 188 | — | — |
| 2015-09-22 | $57.00 | $57.00 | 987 | — | — |
| 2015-09-21 | $57.60 | $57.60 | 1,160 | — | — |
| 2015-09-18 | $58.80 | $58.80 | 7,427 | — | — |
| 2015-09-17 | $58.80 | $58.80 | 3,978 | — | — |
| 2015-09-16 | $55.80 | $55.80 | 1,112 | — | — |
| 2015-09-15 | $57.00 | $57.00 | 2,448 | — | — |
| 2015-09-14 | $57.00 | $57.00 | 2,288 | — | — |
| 2015-09-11 | $53.40 | $53.40 | 1,940 | — | — |
| 2015-09-10 | $51.60 | $51.60 | 2,747 | — | — |
| 2015-09-09 | $54.00 | $54.00 | 1,688 | — | — |
| 2015-09-08 | $52.80 | $52.80 | 1,620 | — | — |
| 2015-09-04 | $52.20 | $52.20 | 2,520 | — | — |
| 2015-09-03 | $52.20 | $52.20 | 1,622 | — | — |
| 2015-09-02 | $54.00 | $54.00 | 1,857 | — | — |
| 2015-09-01 | $54.00 | $54.00 | 1,242 | — | — |
| 2015-08-31 | $56.40 | $56.40 | 2,475 | — | — |
| 2015-08-28 | $55.80 | $55.80 | 1,017 | — | — |
| 2015-08-27 | $53.40 | $53.40 | 4,220 | — | — |
| 2015-08-26 | $55.80 | $55.80 | 1,517 | — | — |
| 2015-08-25 | $54.00 | $54.00 | 3,302 | — | — |
| 2015-08-24 | $58.20 | $58.20 | 5,588 | — | — |
| 2015-08-21 | $60.00 | $60.00 | 5,693 | — | — |
| 2015-08-20 | $64.80 | $64.80 | 2,310 | — | — |
| 2015-08-19 | $66.00 | $66.00 | 1,102 | — | — |
| 2015-08-18 | $67.20 | $67.20 | 1,023 | — | — |
| 2015-08-17 | $67.20 | $67.20 | 2,933 | — | — |
| 2015-08-14 | $67.20 | $67.20 | 1,745 | — | — |
| 2015-08-13 | $68.40 | $68.40 | 3,550 | — | — |
| 2015-08-12 | $66.60 | $66.60 | 3,817 | — | — |
| 2015-08-11 | $69.00 | $69.00 | 1,713 | — | — |
| 2015-08-10 | $69.00 | $69.00 | 3,180 | — | — |
| 2015-08-07 | $69.00 | $69.00 | 4,177 | — | — |
| 2015-08-06 | $70.20 | $70.20 | 2,045 | — | — |
| 2015-08-05 | $70.20 | $70.20 | 1,703 | — | — |
| 2015-08-04 | $70.20 | $70.20 | 1,232 | — | — |
| 2015-08-03 | $70.20 | $70.20 | 2,063 | — | — |
| 2015-07-31 | $70.80 | $70.80 | 2,830 | — | — |
| 2015-07-30 | $71.40 | $71.40 | 3,025 | — | — |
| 2015-07-29 | $70.20 | $70.20 | 1,793 | — | — |
| 2015-07-28 | $69.60 | $69.60 | 1,550 | — | — |
| 2015-07-27 | $69.00 | $69.00 | 2,583 | — | — |
| 2015-07-24 | $69.60 | $69.60 | 1,510 | — | — |
| 2015-07-23 | $72.00 | $72.00 | 1,503 | — | — |
| 2015-07-22 | $70.20 | $70.20 | 3,735 | — | — |
| 2015-07-21 | $70.80 | $70.80 | 1,982 | — | — |
| 2015-07-20 | $71.40 | $71.40 | 3,678 | — | — |
| 2015-07-17 | $75.60 | $75.60 | 11,748 | — | — |
| 2015-07-16 | $72.00 | $72.00 | 1,790 | — | — |
| 2015-07-15 | $72.60 | $72.60 | 2,125 | — | — |
| 2015-07-14 | $70.80 | $70.80 | 952 | — | — |
| 2015-07-13 | $71.40 | $71.40 | 2,548 | — | — |
| 2015-07-10 | $69.60 | $69.60 | 1,210 | — | — |
| 2015-07-09 | $69.60 | $69.60 | 1,458 | — | — |
| 2015-07-08 | $69.60 | $69.60 | 4,568 | — | — |
| 2015-07-07 | $68.40 | $68.40 | 1,002 | — | — |
| 2015-07-06 | $69.00 | $69.00 | 1,610 | — | — |
| 2015-07-02 | $69.00 | $69.00 | 1,908 | — | — |
| 2015-07-01 | $67.80 | $67.80 | 4,605 | — | — |
| 2015-06-30 | $70.20 | $70.20 | 2,723 | — | — |
| 2015-06-29 | $69.00 | $69.00 | 4,955 | — | — |
| 2015-06-26 | $70.80 | $70.80 | 4,158 | — | — |
| 2015-06-25 | $73.80 | $73.80 | 7,302 | — | — |
| 2015-06-24 | $78.60 | $78.60 | 1,422 | — | — |
| 2015-06-23 | $79.20 | $79.20 | 2,410 | — | — |
| 2015-06-22 | $79.80 | $79.80 | 1,385 | — | — |
| 2015-06-19 | $80.40 | $80.40 | 2,792 | — | — |
| 2015-06-18 | $81.60 | $81.60 | 2,608 | — | — |
| 2015-06-17 | $82.20 | $82.20 | 2,327 | — | — |
| 2015-06-16 | $81.60 | $81.60 | 2,012 | — | — |
| 2015-06-15 | $81.60 | $81.60 | 5,108 | — | — |
| 2015-06-12 | $84.00 | $84.00 | 9,983 | — | — |
| 2015-06-11 | $88.80 | $88.80 | 20,220 | — | — |
| 2015-06-10 | $83.40 | $83.40 | 1,850 | — | — |
| 2015-06-09 | $83.40 | $83.40 | 1,517 | — | — |
| 2015-06-08 | $84.00 | $84.00 | 3,383 | — | — |
| 2015-06-05 | $82.80 | $82.80 | 3,635 | — | — |
| 2015-06-04 | $81.60 | $81.60 | 5,017 | — | — |
| 2015-06-03 | $84.00 | $84.00 | 3,263 | — | — |
| 2015-06-02 | $84.60 | $84.60 | 12,855 | — | — |
| 2015-06-01 | $87.60 | $87.60 | 26,453 | — | — |
| 2015-05-29 | $82.20 | $82.20 | 8,370 | — | — |
| 2015-05-28 | $84.00 | $84.00 | 33,735 | — | — |
| 2015-05-27 | $76.80 | $76.80 | 10,685 | — | — |
| 2015-05-26 | $76.80 | $76.80 | 15,165 | — | — |
| 2015-05-22 | $79.80 | $79.80 | 14,303 | — | — |
| 2015-05-21 | $82.80 | $82.80 | 128,268 | — | — |
| 2015-05-20 | $86.40 | $86.40 | 32,020 | — | — |
| 2015-05-19 | $75.60 | $75.60 | 6,627 | — | — |
| 2015-05-18 | $78.00 | $78.00 | 23,142 | — | — |
| 2015-05-15 | $73.80 | $73.80 | 2,872 | — | — |
| 2015-05-14 | $72.60 | $72.60 | 1,730 | — | — |
| 2015-05-13 | $72.00 | $72.00 | 2,420 | — | — |
| 2015-05-12 | $72.00 | $72.00 | 3,287 | — | — |
| 2015-05-11 | $73.20 | $73.20 | 2,222 | — | — |
| 2015-05-08 | $70.80 | $70.80 | 2,502 | — | — |
| 2015-05-07 | $72.00 | $72.00 | 2,812 | — | — |
| 2015-05-06 | $72.60 | $72.60 | 3,265 | — | — |
| 2015-05-05 | $71.40 | $71.40 | 6,588 | — | — |
| 2015-05-04 | $72.00 | $72.00 | 4,832 | — | — |
| 2015-05-01 | $71.40 | $71.40 | 3,027 | — | — |
| 2015-04-30 | $70.20 | $70.20 | 5,675 | — | — |
| 2015-04-29 | $72.00 | $72.00 | 7,498 | — | — |
| 2015-04-28 | $74.40 | $74.40 | 51,192 | — | — |
| 2015-04-27 | $68.40 | $68.40 | 5,700 | — | — |
| 2015-04-24 | $67.80 | $67.80 | 7,000 | — | — |
| 2015-04-23 | $67.20 | $67.20 | 4,707 | — | — |
| 2015-04-22 | $67.20 | $67.20 | 3,343 | — | — |
| 2015-04-21 | $68.40 | $68.40 | 3,558 | — | — |
| 2015-04-20 | $69.00 | $69.00 | 2,700 | — | — |
| 2015-04-17 | $67.80 | $67.80 | 2,520 | — | — |
| 2015-04-16 | $67.20 | $67.20 | 2,662 | — | — |
| 2015-04-15 | $68.40 | $68.40 | 2,915 | — | — |
| 2015-04-14 | $68.40 | $68.40 | 4,425 | — | — |
| 2015-04-13 | $69.60 | $69.60 | 4,640 | — | — |
| 2015-04-10 | $70.20 | $70.20 | 9,567 | — | — |
| 2015-04-09 | $68.40 | $68.40 | 5,223 | — | — |
| 2015-04-08 | $68.40 | $68.40 | 4,217 | — | — |
| 2015-04-07 | $69.00 | $69.00 | 2,763 | — | — |
| 2015-04-06 | $66.60 | $66.60 | 3,115 | — | — |
| 2015-04-02 | $67.80 | $67.80 | 2,272 | — | — |
| 2015-04-01 | $67.20 | $67.20 | 7,647 | — | — |
| 2015-03-31 | $67.20 | $67.20 | 2,312 | — | — |
| 2015-03-30 | $68.40 | $68.40 | 13,818 | — | — |
| 2015-03-27 | $69.00 | $69.00 | 2,172 | — | — |
| 2015-03-26 | $67.20 | $67.20 | 3,537 | — | — |
| 2015-03-25 | $67.80 | $67.80 | 4,968 | — | — |
| 2015-03-24 | $68.40 | $68.40 | 4,253 | — | — |
| 2015-03-23 | $69.00 | $69.00 | 4,152 | — | — |
| 2015-03-20 | $69.00 | $69.00 | 18,043 | — | — |
| 2015-03-19 | $73.80 | $73.80 | 28,048 | — | — |
| 2015-03-18 | $68.40 | $68.40 | 4,063 | — | — |
| 2015-03-17 | $68.40 | $68.40 | 5,353 | — | — |
| 2015-03-16 | $70.20 | $70.20 | 6,373 | — | — |
| 2015-03-13 | $69.60 | $69.60 | 4,027 | — | — |
| 2015-03-12 | $69.60 | $69.60 | 23,300 | — | — |
| 2015-03-11 | $75.00 | $75.00 | 36,385 | — | — |
| 2015-03-10 | $69.00 | $69.00 | 18,672 | — | — |
| 2015-03-09 | $67.80 | $67.80 | 11,342 | — | — |
| 2015-03-06 | $67.20 | $67.20 | 5,860 | — | — |
| 2015-03-05 | $69.60 | $69.60 | 4,537 | — | — |
| 2015-03-04 | $67.80 | $67.80 | 3,398 | — | — |
| 2015-03-03 | $67.80 | $67.80 | 3,038 | — | — |
| 2015-03-02 | $67.80 | $67.80 | 4,197 | — | — |
| 2015-02-27 | $66.60 | $66.60 | 12,212 | — | — |
| 2015-02-26 | $70.20 | $70.20 | 33,140 | — | — |
| 2015-02-25 | $66.60 | $66.60 | 4,463 | — | — |
| 2015-02-24 | $66.60 | $66.60 | 4,330 | — | — |
| 2015-02-23 | $66.60 | $66.60 | 4,957 | — | — |
| 2015-02-20 | $66.60 | $66.60 | 4,002 | — | — |
| 2015-02-19 | $67.80 | $67.80 | 7,560 | — | — |
| 2015-02-18 | $65.40 | $65.40 | 11,163 | — | — |
| 2015-02-17 | $66.60 | $66.60 | 22,985 | — | — |
| 2015-02-13 | $65.40 | $65.40 | 91,342 | — | — |
| 2015-02-12 | $98.40 | $98.40 | 3,438 | — | — |
| 2015-02-11 | $99.60 | $99.60 | 1,167 | — | — |
| 2015-02-10 | $98.40 | $98.40 | 913 | — | — |
| 2015-02-09 | $98.40 | $98.40 | 1,687 | — | — |
| 2015-02-06 | $95.40 | $95.40 | 1,748 | — | — |
| 2015-02-05 | $94.20 | $94.20 | 6,418 | — | — |
| 2015-02-04 | $99.60 | $99.60 | 3,582 | — | — |
| 2015-02-03 | $98.40 | $98.40 | 6,522 | — | — |
| 2015-02-02 | $90.00 | $90.00 | 2,222 | — | — |
| 2015-01-30 | $92.40 | $92.40 | 4,178 | — | — |
| 2015-01-29 | $90.60 | $90.60 | 5,532 | — | — |
| 2015-01-28 | $88.80 | $88.80 | 4,003 | — | — |
| 2015-01-27 | $82.80 | $82.80 | 3,690 | — | — |
| 2015-01-26 | $85.20 | $85.20 | 2,408 | — | — |
| 2015-01-23 | $84.00 | $84.00 | 4,413 | — | — |
| 2015-01-22 | $85.20 | $85.20 | 1,667 | — | — |
| 2015-01-21 | $84.60 | $84.60 | 7,212 | — | — |
| 2015-01-20 | $87.60 | $87.60 | 2,147 | — | — |
| 2015-01-16 | $90.00 | $90.00 | 1,365 | — | — |
| 2015-01-15 | $89.40 | $89.40 | 1,713 | — | — |
| 2015-01-14 | $91.20 | $91.20 | 1,855 | — | — |
| 2015-01-13 | $91.80 | $91.80 | 7,402 | — | — |
| 2015-01-12 | $91.80 | $91.80 | 2,763 | — | — |
| 2015-01-09 | $94.80 | $94.80 | 2,403 | — | — |
| 2015-01-08 | $96.00 | $96.00 | 3,073 | — | — |
| 2015-01-07 | $93.00 | $93.00 | 1,843 | — | — |
| 2015-01-06 | $93.60 | $93.60 | 2,803 | — | — |
| 2015-01-05 | $96.00 | $96.00 | 3,095 | — | — |
| 2015-01-02 | $100.20 | $100.20 | 1,180 | — | — |