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
- 2003-10-07 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 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-30 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-29 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-28 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-24 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-23 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-22 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-21 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-18 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-17 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-16 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-15 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-14 | $50.88 | $67.57 | 0 | — | — |
| 2015-12-11 | $50.88 | $67.57 | 4,000 | — | — |
| 2015-12-10 | $51.88 | $68.89 | 0 | — | — |
| 2015-12-09 | $51.88 | $68.89 | 0 | — | — |
| 2015-12-08 | $51.88 | $68.89 | 4,000 | — | — |
| 2015-12-07 | $51.25 | $68.06 | 0 | — | — |
| 2015-12-04 | $51.25 | $68.06 | 0 | — | — |
| 2015-12-03 | $51.25 | $68.06 | 4,000 | — | — |
| 2015-12-02 | $51.88 | $68.89 | 0 | — | — |
| 2015-12-01 | $51.88 | $68.89 | 0 | — | — |
| 2015-11-30 | $51.88 | $68.89 | 4,000 | — | — |
| 2015-11-27 | $53.75 | $71.38 | 0 | — | — |
| 2015-11-25 | $53.75 | $71.38 | 0 | — | — |
| 2015-11-24 | $53.75 | $71.38 | 0 | — | — |
| 2015-11-23 | $53.75 | $71.38 | 4,000 | — | — |
| 2015-11-20 | $53.75 | $71.38 | 4,000 | — | — |
| 2015-11-19 | $54.13 | $71.88 | 0 | — | — |
| 2015-11-18 | $54.13 | $71.88 | 0 | — | — |
| 2015-11-17 | $54.13 | $71.88 | 4,000 | — | — |
| 2015-11-16 | $52.78 | $70.09 | 0 | — | — |
| 2015-11-13 | $52.78 | $70.09 | 0 | — | — |
| 2015-11-12 | $52.78 | $70.09 | 0 | — | — |
| 2015-11-11 | $52.78 | $70.09 | 4,000 | — | — |
| 2015-11-10 | $53.75 | $71.38 | 0 | — | — |
| 2015-11-09 | $53.75 | $70.72 | 0 | — | — |
| 2015-11-06 | $53.75 | $70.72 | 0 | — | — |
| 2015-11-05 | $53.75 | $70.72 | 0 | — | — |
| 2015-11-04 | $53.75 | $70.72 | 4,000 | — | — |
| 2015-11-03 | $52.78 | $69.44 | 0 | — | — |
| 2015-11-02 | $52.78 | $69.44 | 0 | — | — |
| 2015-10-30 | $52.78 | $69.44 | 0 | — | — |
| 2015-10-29 | $52.78 | $69.44 | 0 | — | — |
| 2015-10-28 | $52.78 | $69.44 | 0 | — | — |
| 2015-10-27 | $52.78 | $69.44 | 0 | — | — |
| 2015-10-26 | $52.78 | $69.44 | 4,000 | — | — |
| 2015-10-23 | $52.63 | $69.24 | 0 | — | — |
| 2015-10-22 | $52.63 | $69.24 | 0 | — | — |
| 2015-10-21 | $52.63 | $69.24 | 4,000 | — | — |
| 2015-10-20 | $52.88 | $69.57 | 0 | — | — |
| 2015-10-19 | $52.88 | $69.57 | 0 | — | — |
| 2015-10-16 | $52.88 | $69.57 | 4,000 | — | — |
| 2015-10-15 | $54.75 | $72.04 | 0 | — | — |
| 2015-10-14 | $54.75 | $72.04 | 0 | — | — |
| 2015-10-13 | $54.75 | $72.04 | 0 | — | — |
| 2015-10-12 | $54.75 | $72.04 | 4,000 | — | — |
| 2015-10-09 | $52.88 | $69.57 | 4,000 | — | — |
| 2015-10-08 | $52.88 | $69.57 | 0 | — | — |
| 2015-10-07 | $52.88 | $69.57 | 0 | — | — |
| 2015-10-06 | $52.88 | $69.57 | 4,000 | — | — |
| 2015-10-05 | $54.75 | $72.04 | 0 | — | — |
| 2015-10-02 | $54.75 | $72.04 | 0 | — | — |
| 2015-10-01 | $54.75 | $72.04 | 0 | — | — |
| 2015-09-30 | $54.75 | $72.04 | 4,000 | — | — |
| 2015-09-29 | $54.75 | $72.04 | 4,000 | — | — |
| 2015-09-28 | $55.25 | $72.69 | 0 | — | — |
| 2015-09-25 | $55.25 | $72.69 | 0 | — | — |
| 2015-09-24 | $55.25 | $72.69 | 0 | — | — |
| 2015-09-23 | $55.25 | $72.69 | 12,000 | — | — |
| 2015-09-22 | $55.63 | $73.19 | 28,000 | — | — |
| 2015-09-21 | $52.50 | $69.08 | 4,000 | — | — |
| 2015-09-18 | $55.75 | $73.35 | 0 | — | — |
| 2015-09-17 | $55.75 | $73.35 | 0 | — | — |
| 2015-09-16 | $55.75 | $73.35 | 0 | — | — |
| 2015-09-15 | $55.75 | $73.35 | 40,000 | — | — |
| 2015-09-14 | $50.13 | $65.95 | 4,000 | — | — |
| 2015-09-11 | $55.00 | $72.37 | 0 | — | — |
| 2015-09-10 | $55.00 | $72.37 | 0 | — | — |
| 2015-09-09 | $55.00 | $72.37 | 0 | — | — |
| 2015-09-08 | $55.00 | $72.37 | 4,000 | — | — |
| 2015-09-04 | $55.55 | $73.09 | 0 | — | — |
| 2015-09-03 | $55.55 | $73.09 | 0 | — | — |
| 2015-09-02 | $55.55 | $73.09 | 0 | — | — |
| 2015-09-01 | $55.55 | $73.09 | 0 | — | — |
| 2015-08-31 | $55.55 | $73.09 | 0 | — | — |
| 2015-08-28 | $55.55 | $73.09 | 0 | — | — |
| 2015-08-27 | $55.55 | $73.09 | 4,000 | — | — |
| 2015-08-26 | $55.00 | $72.37 | 0 | — | — |
| 2015-08-25 | $55.00 | $72.37 | 4,000 | — | — |
| 2015-08-24 | $53.38 | $70.24 | 4,000 | — | — |
| 2015-08-21 | $55.08 | $72.46 | 0 | — | — |
| 2015-08-20 | $55.08 | $72.46 | 4,000 | — | — |
| 2015-08-19 | $55.08 | $72.46 | 0 | — | — |
| 2015-08-18 | $55.08 | $72.46 | 4,000 | — | — |
| 2015-08-17 | $55.00 | $72.37 | 0 | — | — |
| 2015-08-14 | $55.00 | $72.37 | 0 | — | — |
| 2015-08-13 | $55.00 | $72.37 | 0 | — | — |
| 2015-08-12 | $55.00 | $72.37 | 0 | — | — |
| 2015-08-11 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-08-10 | $55.00 | $71.74 | 0 | — | — |
| 2015-08-07 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-08-06 | $55.25 | $72.07 | 4,000 | — | — |
| 2015-08-05 | $55.25 | $72.07 | 0 | — | — |
| 2015-08-04 | $55.25 | $72.07 | 0 | — | — |
| 2015-08-03 | $55.25 | $72.07 | 4,000 | — | — |
| 2015-07-31 | $55.25 | $72.07 | 4,000 | — | — |
| 2015-07-30 | $55.28 | $72.10 | 4,000 | — | — |
| 2015-07-29 | $55.30 | $72.13 | 4,000 | — | — |
| 2015-07-28 | $55.50 | $72.39 | 4,000 | — | — |
| 2015-07-27 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-24 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-23 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-22 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-21 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-20 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-17 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-16 | $54.75 | $71.41 | 0 | — | — |
| 2015-07-15 | $54.75 | $71.41 | 4,000 | — | — |
| 2015-07-14 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-07-13 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-07-10 | $55.00 | $71.74 | 0 | — | — |
| 2015-07-09 | $55.00 | $71.74 | 0 | — | — |
| 2015-07-08 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-07-07 | $54.38 | $70.93 | 0 | — | — |
| 2015-07-06 | $54.38 | $70.93 | 0 | — | — |
| 2015-07-02 | $54.38 | $70.93 | 0 | — | — |
| 2015-07-01 | $54.38 | $70.93 | 4,000 | — | — |
| 2015-06-30 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-06-29 | $54.38 | $70.93 | 4,000 | — | — |
| 2015-06-26 | $54.38 | $70.93 | 4,000 | — | — |
| 2015-06-25 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-06-24 | $55.00 | $71.74 | 4,000 | — | — |
| 2015-06-23 | $55.25 | $72.07 | 4,000 | — | — |
| 2015-06-22 | $54.38 | $70.93 | 4,000 | — | — |
| 2015-06-19 | $54.38 | $70.93 | 4,000 | — | — |
| 2015-06-18 | $53.75 | $70.11 | 0 | — | — |
| 2015-06-17 | $53.75 | $70.11 | 4,000 | — | — |
| 2015-06-16 | $52.50 | $68.48 | 4,000 | — | — |
| 2015-06-15 | $52.50 | $68.48 | 4,000 | — | — |
| 2015-06-12 | $53.75 | $70.11 | 4,000 | — | — |
| 2015-06-11 | $55.63 | $72.56 | 0 | — | — |
| 2015-06-10 | $55.63 | $72.56 | 0 | — | — |
| 2015-06-09 | $55.63 | $72.56 | 0 | — | — |
| 2015-06-08 | $55.63 | $72.56 | 0 | — | — |
| 2015-06-05 | $55.63 | $72.56 | 4,000 | — | — |
| 2015-06-04 | $55.03 | $71.77 | 0 | — | — |
| 2015-06-03 | $55.03 | $71.77 | 0 | — | — |
| 2015-06-02 | $55.03 | $71.77 | 0 | — | — |
| 2015-06-01 | $55.03 | $71.77 | 0 | — | — |
| 2015-05-29 | $55.03 | $71.77 | 0 | — | — |
| 2015-05-28 | $55.03 | $71.77 | 4,000 | — | — |
| 2015-05-27 | $52.25 | $68.15 | 0 | — | — |
| 2015-05-26 | $52.25 | $68.15 | 0 | — | — |
| 2015-05-22 | $52.25 | $68.15 | 0 | — | — |
| 2015-05-21 | $52.25 | $68.15 | 0 | — | — |
| 2015-05-20 | $52.25 | $68.15 | 4,000 | — | — |
| 2015-05-19 | $55.00 | $71.74 | 0 | — | — |
| 2015-05-18 | $55.00 | $71.74 | 0 | — | — |
| 2015-05-15 | $55.00 | $71.74 | 0 | — | — |
| 2015-05-14 | $55.00 | $71.74 | 0 | — | — |
| 2015-05-13 | $55.00 | $71.74 | 0 | — | — |
| 2015-05-12 | $55.00 | $71.15 | 4,000 | — | — |
| 2015-05-11 | $54.00 | $69.86 | 0 | — | — |
| 2015-05-08 | $54.00 | $69.86 | 0 | — | — |
| 2015-05-07 | $54.00 | $69.86 | 4,000 | — | — |
| 2015-05-06 | $53.88 | $69.70 | 0 | — | — |
| 2015-05-05 | $53.88 | $69.70 | 0 | — | — |
| 2015-05-04 | $53.88 | $69.70 | 0 | — | — |
| 2015-05-01 | $53.88 | $69.70 | 4,000 | — | — |
| 2015-04-30 | $52.53 | $67.95 | 4,000 | — | — |
| 2015-04-29 | $55.52 | $71.83 | 0 | — | — |
| 2015-04-28 | $55.52 | $71.83 | 0 | — | — |
| 2015-04-27 | $55.52 | $71.83 | 0 | — | — |
| 2015-04-24 | $55.52 | $71.83 | 4,000 | — | — |
| 2015-04-23 | $52.45 | $67.85 | 0 | — | — |
| 2015-04-22 | $52.45 | $67.85 | 0 | — | — |
| 2015-04-21 | $52.45 | $67.85 | 0 | — | — |
| 2015-04-20 | $52.50 | $67.92 | 0 | — | — |
| 2015-04-17 | $54.38 | $70.35 | 0 | — | — |
| 2015-04-16 | $50.25 | $65.01 | 0 | — | — |
| 2015-04-15 | $50.13 | $64.85 | 0 | — | — |
| 2015-04-14 | $50.13 | $64.85 | 0 | — | — |
| 2015-04-13 | $50.13 | $64.85 | 0 | — | — |
| 2015-04-10 | $50.13 | $64.85 | 0 | — | — |
| 2015-04-09 | $50.13 | $64.85 | 0 | — | — |
| 2015-04-08 | $50.13 | $64.85 | 4,000 | — | — |
| 2015-04-07 | $50.28 | $65.04 | 4,000 | — | — |
| 2015-04-06 | $50.38 | $65.17 | 4,000 | — | — |
| 2015-04-02 | $50.13 | $64.85 | 0 | — | — |
| 2015-04-01 | $50.13 | $64.85 | 0 | — | — |
| 2015-03-31 | $50.13 | $64.85 | 4,000 | — | — |
| 2015-03-30 | $50.38 | $65.17 | 0 | — | — |
| 2015-03-27 | $50.38 | $65.17 | 0 | — | — |
| 2015-03-26 | $50.38 | $65.17 | 0 | — | — |
| 2015-03-25 | $50.38 | $65.17 | 4,000 | — | — |
| 2015-03-24 | $50.38 | $65.17 | 4,000 | — | — |
| 2015-03-23 | $50.38 | $65.17 | 4,000 | — | — |
| 2015-03-20 | $50.20 | $64.95 | 0 | — | — |
| 2015-03-19 | $50.20 | $64.95 | 0 | — | — |
| 2015-03-18 | $50.20 | $64.95 | 0 | — | — |
| 2015-03-17 | $50.20 | $64.95 | 0 | — | — |
| 2015-03-16 | $50.20 | $64.95 | 0 | — | — |
| 2015-03-13 | $50.20 | $64.95 | 0 | — | — |
| 2015-03-12 | $50.20 | $64.95 | 4,000 | — | — |
| 2015-03-11 | $50.13 | $64.85 | 0 | — | — |
| 2015-03-10 | $50.13 | $64.85 | 0 | — | — |
| 2015-03-09 | $50.13 | $64.85 | 4,000 | — | — |
| 2015-03-06 | $50.00 | $64.69 | 0 | — | — |
| 2015-03-05 | $50.00 | $64.69 | 0 | — | — |
| 2015-03-04 | $50.00 | $64.69 | 0 | — | — |
| 2015-03-03 | $50.00 | $64.69 | 4,000 | — | — |
| 2015-03-02 | $50.00 | $64.69 | 4,000 | — | — |
| 2015-02-27 | $50.00 | $64.69 | 4,000 | — | — |
| 2015-02-26 | $49.25 | $63.71 | 0 | — | — |
| 2015-02-25 | $49.25 | $63.71 | 0 | — | — |
| 2015-02-24 | $49.25 | $63.71 | 4,000 | — | — |
| 2015-02-23 | $49.25 | $63.71 | 4,000 | — | — |
| 2015-02-20 | $49.25 | $63.71 | 4,000 | — | — |
| 2015-02-19 | $49.03 | $63.42 | 4,000 | — | — |
| 2015-02-18 | $49.50 | $64.04 | 4,000 | — | — |
| 2015-02-17 | $50.00 | $64.69 | 0 | — | — |
| 2015-02-13 | $50.00 | $64.69 | 0 | — | — |
| 2015-02-12 | $50.00 | $64.69 | 0 | — | — |
| 2015-02-11 | $50.00 | $64.69 | 0 | — | — |
| 2015-02-10 | $50.00 | $64.14 | 4,000 | — | — |
| 2015-02-09 | $49.75 | $63.81 | 4,000 | — | — |
| 2015-02-06 | $49.75 | $63.81 | 0 | — | — |
| 2015-02-05 | $49.75 | $63.81 | 4,000 | — | — |
| 2015-02-04 | $49.13 | $63.01 | 0 | — | — |
| 2015-02-03 | $49.13 | $63.01 | 4,000 | — | — |
| 2015-02-02 | $49.75 | $63.81 | 4,000 | — | — |
| 2015-01-30 | $49.72 | $63.78 | 0 | — | — |
| 2015-01-29 | $49.72 | $63.78 | 4,000 | — | — |
| 2015-01-28 | $49.13 | $63.01 | 0 | — | — |
| 2015-01-27 | $49.13 | $63.01 | 0 | — | — |
| 2015-01-26 | $49.13 | $63.01 | 0 | — | — |
| 2015-01-23 | $49.13 | $63.01 | 4,000 | — | — |
| 2015-01-22 | $49.25 | $63.17 | 4,000 | — | — |
| 2015-01-21 | $49.25 | $63.17 | 4,000 | — | — |
| 2015-01-20 | $49.38 | $63.33 | 0 | — | — |
| 2015-01-16 | $49.38 | $63.33 | 4,000 | — | — |
| 2015-01-15 | $49.50 | $63.49 | 4,000 | — | — |
| 2015-01-14 | $49.50 | $63.49 | 4,000 | — | — |
| 2015-01-13 | $49.45 | $63.43 | 4,000 | — | — |
| 2015-01-12 | $49.63 | $63.65 | 0 | — | — |
| 2015-01-09 | $49.63 | $63.65 | 4,000 | — | — |
| 2015-01-08 | $49.45 | $63.43 | 0 | — | — |
| 2015-01-07 | $49.45 | $63.43 | 4,000 | — | — |
| 2015-01-06 | $50.00 | $64.14 | 4,000 | — | — |
| 2015-01-05 | $49.45 | $63.43 | 4,000 | — | — |
| 2015-01-02 | $50.00 | $64.14 | 4,000 | — | — |