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
- 2006-12-12 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 | $40.70 | $128.54 | 30,430 | — | — |
| 2015-12-30 | $40.10 | $126.65 | 18,860 | — | — |
| 2015-12-29 | $40.60 | $128.23 | 13,100 | — | — |
| 2015-12-28 | $40.30 | $127.28 | 16,560 | — | — |
| 2015-12-24 | $41.80 | $132.02 | 13,240 | — | — |
| 2015-12-23 | $42.70 | $134.86 | 18,620 | — | — |
| 2015-12-22 | $40.70 | $128.54 | 32,630 | — | — |
| 2015-12-21 | $38.90 | $122.86 | 17,580 | — | — |
| 2015-12-18 | $38.40 | $121.28 | 34,380 | — | — |
| 2015-12-17 | $37.80 | $119.38 | 54,870 | — | — |
| 2015-12-16 | $39.70 | $125.38 | 12,450 | — | — |
| 2015-12-15 | $39.10 | $123.49 | 18,660 | — | — |
| 2015-12-14 | $38.70 | $122.23 | 38,340 | — | — |
| 2015-12-11 | $39.60 | $125.07 | 19,760 | — | — |
| 2015-12-10 | $40.10 | $126.65 | 7,800 | — | — |
| 2015-12-09 | $40.40 | $127.59 | 10,940 | — | — |
| 2015-12-08 | $40.20 | $126.96 | 39,570 | — | — |
| 2015-12-07 | $41.80 | $132.02 | 20,010 | — | — |
| 2015-12-04 | $43.90 | $138.65 | 11,650 | — | — |
| 2015-12-03 | $44.30 | $139.91 | 13,290 | — | — |
| 2015-12-02 | $45.00 | $142.12 | 14,700 | — | — |
| 2015-12-01 | $46.20 | $145.91 | 13,950 | — | — |
| 2015-11-30 | $46.20 | $145.91 | 19,750 | — | — |
| 2015-11-27 | $45.80 | $144.65 | 5,600 | — | — |
| 2015-11-25 | $45.40 | $143.39 | 10,100 | — | — |
| 2015-11-24 | $44.80 | $141.49 | 11,560 | — | — |
| 2015-11-23 | $45.30 | $143.07 | 10,200 | — | — |
| 2015-11-20 | $45.50 | $143.70 | 29,580 | — | — |
| 2015-11-19 | $46.20 | $145.91 | 16,880 | — | — |
| 2015-11-18 | $46.30 | $146.23 | 5,320 | — | — |
| 2015-11-17 | $46.60 | $147.18 | 7,520 | — | — |
| 2015-11-16 | $47.00 | $148.44 | 16,560 | — | — |
| 2015-11-13 | $46.40 | $146.54 | 7,460 | — | — |
| 2015-11-12 | $46.70 | $147.49 | 7,500 | — | — |
| 2015-11-11 | $46.70 | $147.49 | 13,410 | — | — |
| 2015-11-10 | $47.30 | $149.39 | 8,330 | — | — |
| 2015-11-09 | $47.40 | $149.70 | 8,820 | — | — |
| 2015-11-06 | $47.30 | $149.39 | 16,450 | — | — |
| 2015-11-05 | $47.80 | $150.97 | 41,300 | — | — |
| 2015-11-04 | $50.30 | $158.86 | 18,100 | — | — |
| 2015-11-03 | $51.00 | $161.07 | 28,660 | — | — |
| 2015-11-02 | $50.30 | $158.86 | 17,350 | — | — |
| 2015-10-30 | $49.10 | $155.07 | 12,390 | — | — |
| 2015-10-29 | $48.50 | $153.18 | 20,200 | — | — |
| 2015-10-28 | $49.10 | $155.07 | 19,090 | — | — |
| 2015-10-27 | $49.80 | $157.28 | 19,540 | — | — |
| 2015-10-26 | $50.30 | $158.86 | 8,790 | — | — |
| 2015-10-23 | $50.70 | $160.13 | 11,730 | — | — |
| 2015-10-22 | $50.80 | $160.44 | 14,710 | — | — |
| 2015-10-21 | $50.70 | $160.13 | 8,080 | — | — |
| 2015-10-20 | $51.10 | $161.39 | 6,450 | — | — |
| 2015-10-19 | $51.00 | $161.07 | 5,700 | — | — |
| 2015-10-16 | $51.00 | $161.07 | 14,040 | — | — |
| 2015-10-15 | $51.10 | $161.39 | 11,970 | — | — |
| 2015-10-14 | $51.20 | $161.70 | 25,890 | — | — |
| 2015-10-13 | $51.00 | $161.07 | 21,170 | — | — |
| 2015-10-12 | $51.00 | $161.07 | 31,220 | — | — |
| 2015-10-09 | $52.50 | $165.81 | 35,740 | — | — |
| 2015-10-08 | $54.30 | $164.86 | 72,940 | — | — |
| 2015-10-07 | $53.00 | $160.92 | 22,310 | — | — |
| 2015-10-06 | $51.60 | $156.66 | 34,370 | — | — |
| 2015-10-05 | $49.80 | $151.20 | 23,750 | — | — |
| 2015-10-02 | $48.20 | $146.34 | 14,310 | — | — |
| 2015-10-01 | $47.70 | $144.82 | 75,390 | — | — |
| 2015-09-30 | $45.10 | $136.93 | 21,220 | — | — |
| 2015-09-29 | $44.00 | $133.59 | 45,340 | — | — |
| 2015-09-28 | $46.10 | $139.97 | 27,960 | — | — |
| 2015-09-25 | $48.20 | $146.34 | 23,340 | — | — |
| 2015-09-24 | $48.70 | $147.86 | 6,600 | — | — |
| 2015-09-23 | $48.70 | $147.86 | 12,350 | — | — |
| 2015-09-22 | $48.60 | $147.56 | 14,900 | — | — |
| 2015-09-21 | $48.60 | $147.56 | 13,880 | — | — |
| 2015-09-18 | $48.90 | $148.47 | 22,600 | — | — |
| 2015-09-17 | $47.80 | $145.13 | 12,330 | — | — |
| 2015-09-16 | $48.80 | $148.16 | 24,120 | — | — |
| 2015-09-15 | $46.10 | $139.97 | 4,890 | — | — |
| 2015-09-14 | $46.80 | $142.09 | 9,010 | — | — |
| 2015-09-11 | $47.30 | $143.61 | 16,660 | — | — |
| 2015-09-10 | $48.10 | $146.04 | 4,940 | — | — |
| 2015-09-09 | $48.10 | $146.04 | 6,520 | — | — |
| 2015-09-08 | $48.30 | $146.65 | 10,610 | — | — |
| 2015-09-04 | $47.00 | $142.70 | 10,880 | — | — |
| 2015-09-03 | $46.80 | $142.09 | 11,500 | — | — |
| 2015-09-02 | $46.30 | $140.57 | 6,280 | — | — |
| 2015-09-01 | $46.40 | $140.88 | 9,730 | — | — |
| 2015-08-31 | $47.00 | $142.70 | 10,420 | — | — |
| 2015-08-28 | $47.30 | $143.61 | 7,550 | — | — |
| 2015-08-27 | $46.60 | $141.48 | 12,100 | — | — |
| 2015-08-26 | $44.90 | $136.32 | 14,790 | — | — |
| 2015-08-25 | $45.00 | $136.63 | 22,040 | — | — |
| 2015-08-24 | $44.70 | $135.72 | 38,690 | — | — |
| 2015-08-21 | $47.10 | $143.00 | 22,090 | — | — |
| 2015-08-20 | $47.50 | $144.22 | 9,300 | — | — |
| 2015-08-19 | $47.70 | $144.82 | 11,470 | — | — |
| 2015-08-18 | $48.20 | $146.34 | 15,260 | — | — |
| 2015-08-17 | $49.20 | $149.38 | 5,660 | — | — |
| 2015-08-14 | $50.00 | $151.81 | 20,580 | — | — |
| 2015-08-13 | $48.60 | $147.56 | 8,400 | — | — |
| 2015-08-12 | $48.20 | $146.34 | 17,290 | — | — |
| 2015-08-11 | $48.50 | $147.25 | 16,330 | — | — |
| 2015-08-10 | $48.40 | $146.95 | 33,870 | — | — |
| 2015-08-07 | $48.80 | $148.16 | 17,470 | — | — |
| 2015-08-06 | $49.20 | $149.38 | 58,680 | — | — |
| 2015-08-05 | $51.60 | $156.66 | 14,720 | — | — |
| 2015-08-04 | $51.40 | $156.06 | 11,200 | — | — |
| 2015-08-03 | $51.60 | $156.66 | 10,880 | — | — |
| 2015-07-31 | $51.70 | $156.97 | 10,810 | — | — |
| 2015-07-30 | $51.90 | $157.58 | 12,030 | — | — |
| 2015-07-29 | $51.80 | $157.27 | 16,370 | — | — |
| 2015-07-28 | $51.60 | $156.66 | 20,760 | — | — |
| 2015-07-27 | $51.40 | $156.06 | 28,140 | — | — |
| 2015-07-24 | $52.00 | $157.88 | 27,290 | — | — |
| 2015-07-23 | $53.10 | $161.22 | 13,250 | — | — |
| 2015-07-22 | $53.60 | $162.74 | 13,520 | — | — |
| 2015-07-21 | $53.90 | $163.65 | 15,170 | — | — |
| 2015-07-20 | $54.30 | $164.86 | 12,320 | — | — |
| 2015-07-17 | $55.50 | $168.51 | 5,650 | — | — |
| 2015-07-16 | $56.00 | $170.02 | 18,860 | — | — |
| 2015-07-15 | $55.00 | $166.99 | 9,880 | — | — |
| 2015-07-14 | $54.00 | $163.95 | 18,810 | — | — |
| 2015-07-13 | $55.20 | $167.60 | 16,860 | — | — |
| 2015-07-10 | $54.50 | $165.47 | 12,930 | — | — |
| 2015-07-09 | $55.20 | $167.60 | 12,480 | — | — |
| 2015-07-08 | $55.50 | $168.51 | 33,380 | — | — |
| 2015-07-07 | $56.30 | $170.93 | 15,860 | — | — |
| 2015-07-06 | $57.20 | $173.67 | 7,330 | — | — |
| 2015-07-02 | $56.70 | $172.15 | 20,610 | — | — |
| 2015-07-01 | $57.10 | $173.36 | 34,650 | — | — |
| 2015-06-30 | $59.80 | $175.19 | 34,290 | — | — |
| 2015-06-29 | $60.50 | $177.24 | 18,690 | — | — |
| 2015-06-26 | $61.00 | $178.70 | 19,180 | — | — |
| 2015-06-25 | $60.80 | $178.11 | 21,820 | — | — |
| 2015-06-24 | $61.50 | $180.17 | 17,250 | — | — |
| 2015-06-23 | $61.50 | $180.17 | 15,510 | — | — |
| 2015-06-22 | $61.00 | $178.70 | 7,000 | — | — |
| 2015-06-19 | $60.70 | $177.82 | 11,900 | — | — |
| 2015-06-18 | $60.50 | $177.24 | 14,970 | — | — |
| 2015-06-17 | $60.70 | $177.82 | 9,680 | — | — |
| 2015-06-16 | $60.60 | $177.53 | 7,330 | — | — |
| 2015-06-15 | $60.20 | $176.36 | 15,100 | — | — |
| 2015-06-12 | $59.70 | $174.89 | 27,560 | — | — |
| 2015-06-11 | $60.50 | $177.24 | 15,600 | — | — |
| 2015-06-10 | $60.40 | $176.94 | 9,460 | — | — |
| 2015-06-09 | $60.90 | $178.41 | 10,250 | — | — |
| 2015-06-08 | $60.90 | $178.41 | 28,820 | — | — |
| 2015-06-05 | $61.80 | $181.04 | 10,490 | — | — |
| 2015-06-04 | $62.30 | $182.51 | 17,720 | — | — |
| 2015-06-03 | $61.90 | $181.34 | 16,600 | — | — |
| 2015-06-02 | $61.00 | $178.70 | 9,890 | — | — |
| 2015-06-01 | $60.50 | $177.24 | 12,190 | — | — |
| 2015-05-29 | $60.90 | $178.41 | 16,660 | — | — |
| 2015-05-28 | $61.40 | $179.87 | 7,690 | — | — |
| 2015-05-27 | $61.50 | $180.17 | 12,630 | — | — |
| 2015-05-26 | $61.50 | $180.17 | 17,890 | — | — |
| 2015-05-22 | $62.00 | $181.63 | 18,200 | — | — |
| 2015-05-21 | $61.30 | $179.58 | 18,650 | — | — |
| 2015-05-20 | $61.50 | $180.17 | 9,970 | — | — |
| 2015-05-19 | $61.50 | $180.17 | 16,730 | — | — |
| 2015-05-18 | $62.20 | $182.22 | 7,520 | — | — |
| 2015-05-15 | $63.00 | $184.56 | 12,500 | — | — |
| 2015-05-14 | $62.50 | $183.10 | 12,700 | — | — |
| 2015-05-13 | $61.80 | $181.04 | 11,800 | — | — |
| 2015-05-12 | $61.80 | $181.04 | 19,810 | — | — |
| 2015-05-11 | $60.90 | $178.41 | 23,590 | — | — |
| 2015-05-08 | $60.70 | $177.82 | 16,140 | — | — |
| 2015-05-07 | $60.90 | $178.41 | 26,510 | — | — |
| 2015-05-06 | $59.50 | $174.31 | 25,210 | — | — |
| 2015-05-05 | $59.90 | $175.48 | 14,980 | — | — |
| 2015-05-04 | $60.30 | $176.65 | 17,110 | — | — |
| 2015-05-01 | $59.90 | $175.48 | 15,200 | — | — |
| 2015-04-30 | $59.80 | $175.19 | 18,030 | — | — |
| 2015-04-29 | $60.40 | $176.94 | 17,630 | — | — |
| 2015-04-28 | $61.00 | $178.70 | 28,010 | — | — |
| 2015-04-27 | $61.40 | $179.87 | 26,620 | — | — |
| 2015-04-24 | $61.70 | $180.75 | 19,990 | — | — |
| 2015-04-23 | $62.00 | $181.63 | 19,260 | — | — |
| 2015-04-22 | $60.60 | $177.53 | 29,030 | — | — |
| 2015-04-21 | $59.50 | $174.31 | 16,690 | — | — |
| 2015-04-20 | $59.00 | $172.84 | 21,740 | — | — |
| 2015-04-17 | $58.80 | $172.26 | 33,920 | — | — |
| 2015-04-16 | $58.90 | $172.55 | 43,320 | — | — |
| 2015-04-15 | $58.60 | $171.67 | 36,520 | — | — |
| 2015-04-14 | $57.30 | $167.86 | 33,390 | — | — |
| 2015-04-13 | $57.00 | $166.98 | 35,010 | — | — |
| 2015-04-10 | $56.60 | $165.81 | 28,790 | — | — |
| 2015-04-09 | $57.30 | $167.86 | 53,960 | — | — |
| 2015-04-08 | $55.60 | $162.88 | 68,620 | — | — |
| 2015-04-07 | $57.10 | $167.28 | 81,670 | — | — |
| 2015-04-06 | $58.70 | $171.96 | 91,330 | — | — |
| 2015-04-02 | $61.70 | $180.75 | 53,190 | — | — |
| 2015-04-01 | $64.00 | $187.49 | 37,840 | — | — |
| 2015-03-31 | $67.30 | $191.00 | 41,930 | — | — |
| 2015-03-30 | $69.60 | $197.53 | 22,380 | — | — |
| 2015-03-27 | $68.50 | $194.41 | 15,120 | — | — |
| 2015-03-26 | $68.30 | $193.84 | 18,890 | — | — |
| 2015-03-25 | $68.40 | $194.13 | 51,410 | — | — |
| 2015-03-24 | $71.80 | $203.78 | 9,550 | — | — |
| 2015-03-23 | $71.00 | $201.51 | 12,430 | — | — |
| 2015-03-20 | $70.00 | $198.67 | 16,770 | — | — |
| 2015-03-19 | $69.30 | $196.68 | 19,150 | — | — |
| 2015-03-18 | $67.50 | $191.57 | 23,180 | — | — |
| 2015-03-17 | $69.00 | $195.83 | 26,350 | — | — |
| 2015-03-16 | $69.20 | $196.40 | 22,400 | — | — |
| 2015-03-13 | $71.40 | $202.64 | 11,140 | — | — |
| 2015-03-12 | $72.00 | $204.34 | 13,740 | — | — |
| 2015-03-11 | $72.40 | $205.48 | 22,070 | — | — |
| 2015-03-10 | $74.60 | $211.72 | 13,260 | — | — |
| 2015-03-09 | $74.50 | $211.44 | 16,080 | — | — |
| 2015-03-06 | $76.10 | $215.98 | 22,790 | — | — |
| 2015-03-05 | $75.80 | $215.13 | 13,570 | — | — |
| 2015-03-04 | $75.90 | $215.41 | 10,230 | — | — |
| 2015-03-03 | $76.00 | $215.70 | 10,620 | — | — |
| 2015-03-02 | $75.60 | $214.56 | 16,520 | — | — |
| 2015-02-27 | $75.00 | $212.86 | 16,670 | — | — |
| 2015-02-26 | $74.40 | $211.16 | 13,680 | — | — |
| 2015-02-25 | $74.90 | $212.57 | 15,310 | — | — |
| 2015-02-24 | $75.80 | $215.13 | 26,660 | — | — |
| 2015-02-23 | $73.60 | $208.88 | 15,260 | — | — |
| 2015-02-20 | $73.30 | $208.03 | 13,250 | — | — |
| 2015-02-19 | $73.00 | $207.18 | 13,330 | — | — |
| 2015-02-18 | $72.10 | $204.63 | 13,810 | — | — |
| 2015-02-17 | $71.90 | $204.06 | 20,200 | — | — |
| 2015-02-13 | $70.40 | $199.80 | 11,690 | — | — |
| 2015-02-12 | $69.50 | $197.25 | 13,780 | — | — |
| 2015-02-11 | $69.30 | $196.68 | 17,860 | — | — |
| 2015-02-10 | $70.40 | $199.80 | 10,170 | — | — |
| 2015-02-09 | $70.20 | $199.24 | 15,070 | — | — |
| 2015-02-06 | $70.40 | $199.80 | 17,110 | — | — |
| 2015-02-05 | $69.10 | $196.11 | 21,990 | — | — |
| 2015-02-04 | $68.40 | $194.13 | 20,240 | — | — |
| 2015-02-03 | $68.30 | $193.84 | 24,470 | — | — |
| 2015-02-02 | $66.90 | $189.87 | 14,500 | — | — |
| 2015-01-30 | $66.40 | $188.45 | 18,120 | — | — |
| 2015-01-29 | $66.90 | $189.87 | 18,140 | — | — |
| 2015-01-28 | $66.40 | $188.45 | 12,380 | — | — |
| 2015-01-27 | $67.10 | $190.44 | 13,050 | — | — |
| 2015-01-26 | $66.70 | $189.30 | 15,110 | — | — |
| 2015-01-23 | $65.70 | $186.46 | 34,770 | — | — |
| 2015-01-22 | $67.30 | $191.00 | 10,820 | — | — |
| 2015-01-21 | $66.80 | $189.59 | 13,180 | — | — |
| 2015-01-20 | $66.50 | $188.73 | 16,160 | — | — |
| 2015-01-16 | $67.00 | $190.15 | 19,350 | — | — |
| 2015-01-15 | $65.40 | $185.61 | 16,330 | — | — |
| 2015-01-14 | $65.90 | $187.03 | 18,080 | — | — |
| 2015-01-13 | $67.00 | $190.15 | 18,200 | — | — |
| 2015-01-12 | $67.20 | $190.72 | 13,010 | — | — |
| 2015-01-09 | $67.60 | $191.86 | 17,470 | — | — |
| 2015-01-08 | $68.60 | $194.69 | 13,330 | — | — |
| 2015-01-07 | $68.20 | $193.56 | 9,840 | — | — |
| 2015-01-06 | $68.30 | $193.84 | 17,280 | — | — |
| 2015-01-05 | $68.80 | $195.26 | 19,240 | — | — |
| 2015-01-02 | $68.60 | $194.69 | 15,590 | — | — |