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
- 2007-03-30 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 | $38.64 | $109.84 | 128,514 | — | — |
| 2015-12-30 | $36.33 | $103.27 | 107,500 | — | — |
| 2015-12-29 | $36.54 | $103.87 | 102,386 | — | — |
| 2015-12-28 | $37.80 | $107.45 | 87,243 | — | — |
| 2015-12-24 | $38.36 | $109.04 | 36,471 | — | — |
| 2015-12-23 | $38.64 | $109.84 | 127,514 | — | — |
| 2015-12-22 | $36.26 | $103.07 | 117,914 | — | — |
| 2015-12-21 | $35.63 | $101.28 | 118,571 | — | — |
| 2015-12-18 | $35.35 | $100.49 | 197,786 | — | — |
| 2015-12-17 | $35.42 | $100.68 | 273,214 | — | — |
| 2015-12-16 | $40.25 | $114.41 | 51,829 | — | — |
| 2015-12-15 | $39.20 | $111.43 | 56,014 | — | — |
| 2015-12-14 | $38.64 | $109.84 | 111,271 | — | — |
| 2015-12-11 | $40.32 | $114.61 | 91,871 | — | — |
| 2015-12-10 | $42.00 | $119.39 | 67,257 | — | — |
| 2015-12-09 | $43.33 | $123.17 | 68,086 | — | — |
| 2015-12-08 | $40.74 | $115.81 | 61,271 | — | — |
| 2015-12-07 | $41.09 | $116.80 | 154,414 | — | — |
| 2015-12-04 | $42.21 | $119.99 | 54,086 | — | — |
| 2015-12-03 | $42.35 | $120.38 | 67,286 | — | — |
| 2015-12-02 | $42.70 | $121.38 | 142,486 | — | — |
| 2015-12-01 | $44.17 | $125.56 | 43,257 | — | — |
| 2015-11-30 | $44.10 | $125.36 | 41,900 | — | — |
| 2015-11-27 | $43.82 | $124.56 | 16,057 | — | — |
| 2015-11-25 | $43.68 | $124.16 | 35,743 | — | — |
| 2015-11-24 | $43.75 | $124.36 | 48,800 | — | — |
| 2015-11-23 | $43.89 | $124.76 | 55,500 | — | — |
| 2015-11-20 | $45.57 | $129.54 | 29,971 | — | — |
| 2015-11-19 | $46.20 | $131.33 | 34,386 | — | — |
| 2015-11-18 | $46.06 | $130.93 | 45,457 | — | — |
| 2015-11-17 | $45.99 | $130.73 | 33,129 | — | — |
| 2015-11-16 | $47.18 | $134.11 | 39,729 | — | — |
| 2015-11-13 | $45.78 | $130.13 | 49,200 | — | — |
| 2015-11-12 | $44.03 | $125.16 | 39,614 | — | — |
| 2015-11-11 | $44.38 | $126.15 | 57,771 | — | — |
| 2015-11-10 | $45.57 | $129.54 | 43,514 | — | — |
| 2015-11-09 | $46.34 | $131.73 | 71,343 | — | — |
| 2015-11-06 | $47.81 | $135.90 | 23,729 | — | — |
| 2015-11-05 | $48.65 | $138.29 | 54,771 | — | — |
| 2015-11-04 | $48.16 | $136.90 | 62,443 | — | — |
| 2015-11-03 | $51.66 | $142.09 | 65,300 | — | — |
| 2015-11-02 | $52.43 | $144.21 | 47,786 | — | — |
| 2015-10-30 | $51.87 | $142.67 | 71,129 | — | — |
| 2015-10-29 | $52.99 | $145.75 | 66,400 | — | — |
| 2015-10-28 | $51.87 | $142.67 | 68,871 | — | — |
| 2015-10-27 | $49.63 | $136.51 | 84,043 | — | — |
| 2015-10-26 | $46.90 | $129.00 | 41,129 | — | — |
| 2015-10-23 | $47.32 | $130.15 | 34,200 | — | — |
| 2015-10-22 | $47.81 | $131.50 | 65,429 | — | — |
| 2015-10-21 | $45.64 | $125.53 | 51,643 | — | — |
| 2015-10-20 | $47.81 | $131.50 | 26,214 | — | — |
| 2015-10-19 | $46.83 | $128.81 | 21,729 | — | — |
| 2015-10-16 | $47.39 | $130.35 | 36,557 | — | — |
| 2015-10-15 | $47.53 | $130.73 | 25,971 | — | — |
| 2015-10-14 | $47.18 | $129.77 | 32,286 | — | — |
| 2015-10-13 | $46.48 | $127.84 | 37,629 | — | — |
| 2015-10-12 | $48.16 | $132.47 | 50,057 | — | — |
| 2015-10-09 | $48.09 | $132.27 | 46,857 | — | — |
| 2015-10-08 | $48.65 | $133.81 | 38,000 | — | — |
| 2015-10-07 | $48.65 | $133.81 | 39,243 | — | — |
| 2015-10-06 | $48.16 | $132.47 | 34,657 | — | — |
| 2015-10-05 | $48.79 | $134.20 | 42,857 | — | — |
| 2015-10-02 | $46.55 | $128.04 | 63,500 | — | — |
| 2015-10-01 | $44.38 | $122.07 | 54,957 | — | — |
| 2015-09-30 | $43.12 | $118.60 | 79,629 | — | — |
| 2015-09-29 | $41.58 | $114.37 | 95,300 | — | — |
| 2015-09-28 | $42.91 | $118.03 | 97,386 | — | — |
| 2015-09-25 | $46.13 | $126.88 | 37,986 | — | — |
| 2015-09-24 | $46.13 | $126.88 | 82,286 | — | — |
| 2015-09-23 | $46.62 | $128.23 | 35,014 | — | — |
| 2015-09-22 | $48.44 | $133.24 | 57,729 | — | — |
| 2015-09-21 | $48.86 | $134.39 | 52,471 | — | — |
| 2015-09-18 | $49.77 | $136.89 | 99,829 | — | — |
| 2015-09-17 | $51.52 | $141.71 | 71,629 | — | — |
| 2015-09-16 | $49.28 | $135.55 | 37,643 | — | — |
| 2015-09-15 | $47.60 | $130.92 | 46,343 | — | — |
| 2015-09-14 | $46.55 | $128.04 | 35,971 | — | — |
| 2015-09-11 | $46.62 | $128.23 | 43,814 | — | — |
| 2015-09-10 | $47.81 | $131.50 | 29,486 | — | — |
| 2015-09-09 | $48.30 | $132.85 | 31,243 | — | — |
| 2015-09-08 | $48.51 | $133.43 | 29,314 | — | — |
| 2015-09-04 | $49.07 | $134.97 | 26,229 | — | — |
| 2015-09-03 | $49.77 | $136.89 | 31,771 | — | — |
| 2015-09-02 | $49.70 | $136.70 | 36,657 | — | — |
| 2015-09-01 | $48.93 | $134.58 | 34,814 | — | — |
| 2015-08-31 | $49.56 | $136.32 | 68,186 | — | — |
| 2015-08-28 | $47.95 | $131.89 | 46,143 | — | — |
| 2015-08-27 | $48.16 | $132.47 | 83,829 | — | — |
| 2015-08-26 | $45.29 | $124.57 | 88,471 | — | — |
| 2015-08-25 | $45.78 | $125.92 | 74,300 | — | — |
| 2015-08-24 | $47.39 | $130.35 | 125,429 | — | — |
| 2015-08-21 | $49.49 | $136.12 | 85,371 | — | — |
| 2015-08-20 | $49.14 | $135.16 | 96,714 | — | — |
| 2015-08-19 | $49.91 | $137.28 | 52,929 | — | — |
| 2015-08-18 | $49.70 | $136.70 | 40,471 | — | — |
| 2015-08-17 | $50.96 | $140.17 | 63,471 | — | — |
| 2015-08-14 | $50.54 | $139.01 | 64,000 | — | — |
| 2015-08-13 | $50.54 | $139.01 | 51,971 | — | — |
| 2015-08-12 | $51.17 | $140.74 | 50,814 | — | — |
| 2015-08-11 | $50.75 | $139.59 | 42,300 | — | — |
| 2015-08-10 | $51.45 | $141.51 | 62,486 | — | — |
| 2015-08-07 | $50.47 | $138.82 | 32,143 | — | — |
| 2015-08-06 | $51.03 | $140.36 | 71,671 | — | — |
| 2015-08-05 | $49.49 | $136.12 | 83,143 | — | — |
| 2015-08-04 | $53.06 | $141.38 | 56,471 | — | — |
| 2015-08-03 | $53.83 | $143.43 | 85,400 | — | — |
| 2015-07-31 | $56.28 | $149.96 | 35,100 | — | — |
| 2015-07-30 | $55.79 | $148.65 | 42,986 | — | — |
| 2015-07-29 | $57.12 | $152.20 | 40,543 | — | — |
| 2015-07-28 | $55.16 | $146.98 | 52,771 | — | — |
| 2015-07-27 | $55.16 | $146.98 | 34,114 | — | — |
| 2015-07-24 | $55.79 | $148.65 | 56,343 | — | — |
| 2015-07-23 | $56.70 | $151.08 | 70,171 | — | — |
| 2015-07-22 | $57.26 | $152.57 | 95,086 | — | — |
| 2015-07-21 | $55.93 | $149.03 | 79,500 | — | — |
| 2015-07-20 | $53.62 | $142.87 | 90,171 | — | — |
| 2015-07-17 | $53.90 | $143.62 | 94,043 | — | — |
| 2015-07-16 | $52.57 | $140.07 | 85,443 | — | — |
| 2015-07-15 | $54.32 | $144.74 | 55,086 | — | — |
| 2015-07-14 | $55.58 | $148.09 | 63,714 | — | — |
| 2015-07-13 | $55.86 | $148.84 | 70,543 | — | — |
| 2015-07-10 | $54.88 | $146.23 | 113,243 | — | — |
| 2015-07-09 | $50.89 | $135.60 | 85,200 | — | — |
| 2015-07-08 | $49.70 | $132.43 | 132,286 | — | — |
| 2015-07-07 | $52.78 | $140.63 | 101,286 | — | — |
| 2015-07-06 | $54.11 | $144.18 | 69,914 | — | — |
| 2015-07-02 | $54.53 | $145.30 | 38,129 | — | — |
| 2015-07-01 | $54.95 | $146.42 | 40,486 | — | — |
| 2015-06-30 | $54.67 | $145.67 | 65,900 | — | — |
| 2015-06-29 | $54.46 | $145.11 | 100,243 | — | — |
| 2015-06-26 | $56.70 | $151.08 | 37,700 | — | — |
| 2015-06-25 | $56.63 | $150.89 | 52,829 | — | — |
| 2015-06-24 | $57.05 | $152.01 | 77,600 | — | — |
| 2015-06-23 | $58.73 | $156.49 | 61,643 | — | — |
| 2015-06-22 | $58.31 | $155.37 | 52,714 | — | — |
| 2015-06-19 | $59.01 | $157.23 | 108,571 | — | — |
| 2015-06-18 | $60.55 | $161.34 | 51,714 | — | — |
| 2015-06-17 | $59.71 | $159.10 | 43,443 | — | — |
| 2015-06-16 | $58.66 | $156.30 | 143,357 | — | — |
| 2015-06-15 | $59.43 | $158.35 | 59,429 | — | — |
| 2015-06-12 | $59.85 | $159.47 | 30,786 | — | — |
| 2015-06-11 | $58.52 | $155.93 | 52,214 | — | — |
| 2015-06-10 | $58.66 | $156.30 | 75,500 | — | — |
| 2015-06-09 | $59.15 | $157.61 | 43,557 | — | — |
| 2015-06-08 | $59.92 | $159.66 | 46,171 | — | — |
| 2015-06-05 | $60.83 | $162.08 | 50,629 | — | — |
| 2015-06-04 | $61.25 | $163.20 | 45,743 | — | — |
| 2015-06-03 | $62.86 | $167.49 | 36,829 | — | — |
| 2015-06-02 | $63.70 | $169.73 | 40,929 | — | — |
| 2015-06-01 | $64.05 | $170.66 | 38,643 | — | — |
| 2015-05-29 | $63.77 | $169.92 | 34,886 | — | — |
| 2015-05-28 | $63.56 | $169.36 | 37,800 | — | — |
| 2015-05-27 | $64.19 | $171.04 | 42,014 | — | — |
| 2015-05-26 | $62.93 | $167.68 | 73,157 | — | — |
| 2015-05-22 | $62.58 | $166.75 | 39,386 | — | — |
| 2015-05-21 | $63.07 | $168.05 | 47,300 | — | — |
| 2015-05-20 | $62.65 | $166.93 | 31,029 | — | — |
| 2015-05-19 | $63.35 | $168.80 | 74,257 | — | — |
| 2015-05-18 | $63.98 | $170.48 | 50,700 | — | — |
| 2015-05-15 | $63.00 | $167.87 | 67,757 | — | — |
| 2015-05-14 | $62.51 | $166.56 | 70,800 | — | — |
| 2015-05-13 | $61.11 | $162.83 | 54,500 | — | — |
| 2015-05-12 | $59.99 | $159.84 | 45,514 | — | — |
| 2015-05-11 | $59.71 | $159.10 | 62,757 | — | — |
| 2015-05-08 | $60.13 | $160.22 | 64,557 | — | — |
| 2015-05-07 | $58.45 | $155.74 | 84,614 | — | — |
| 2015-05-06 | $59.78 | $159.29 | 135,914 | — | — |
| 2015-05-05 | $60.76 | $161.90 | 110,343 | — | — |
| 2015-05-04 | $64.68 | $167.96 | 159,886 | — | — |
| 2015-05-01 | $63.77 | $165.60 | 130,657 | — | — |
| 2015-04-30 | $63.63 | $165.23 | 300,071 | — | — |
| 2015-04-29 | $66.08 | $171.59 | 78,343 | — | — |
| 2015-04-28 | $65.66 | $170.50 | 93,071 | — | — |
| 2015-04-27 | $65.66 | $170.50 | 107,000 | — | — |
| 2015-04-24 | $67.27 | $174.68 | 89,986 | — | — |
| 2015-04-23 | $66.15 | $171.78 | 63,843 | — | — |
| 2015-04-22 | $66.36 | $172.32 | 86,800 | — | — |
| 2015-04-21 | $67.55 | $175.41 | 78,043 | — | — |
| 2015-04-20 | $67.48 | $175.23 | 204,743 | — | — |
| 2015-04-17 | $67.41 | $175.05 | 315,257 | — | — |
| 2015-04-16 | $67.41 | $175.05 | 1,017,229 | — | — |
| 2015-04-15 | $69.51 | $180.50 | 70,943 | — | — |
| 2015-04-14 | $68.95 | $179.05 | 35,529 | — | — |
| 2015-04-13 | $68.88 | $178.86 | 29,171 | — | — |
| 2015-04-10 | $69.16 | $179.59 | 43,029 | — | — |
| 2015-04-09 | $69.16 | $179.59 | 41,200 | — | — |
| 2015-04-08 | $69.09 | $179.41 | 54,943 | — | — |
| 2015-04-07 | $68.60 | $178.14 | 77,743 | — | — |
| 2015-04-06 | $69.23 | $179.77 | 75,814 | — | — |
| 2015-04-02 | $68.11 | $176.87 | 55,157 | — | — |
| 2015-04-01 | $66.99 | $173.96 | 51,743 | — | — |
| 2015-03-31 | $66.50 | $172.68 | 37,543 | — | — |
| 2015-03-30 | $66.71 | $173.23 | 32,029 | — | — |
| 2015-03-27 | $65.03 | $168.87 | 54,500 | — | — |
| 2015-03-26 | $67.13 | $174.32 | 28,200 | — | — |
| 2015-03-25 | $67.55 | $175.41 | 37,814 | — | — |
| 2015-03-24 | $68.18 | $177.05 | 36,629 | — | — |
| 2015-03-23 | $69.58 | $180.68 | 30,500 | — | — |
| 2015-03-20 | $68.74 | $178.50 | 371,986 | — | — |
| 2015-03-19 | $67.06 | $174.14 | 52,829 | — | — |
| 2015-03-18 | $68.39 | $177.59 | 73,257 | — | — |
| 2015-03-17 | $67.13 | $174.32 | 58,471 | — | — |
| 2015-03-16 | $65.24 | $169.41 | 40,543 | — | — |
| 2015-03-13 | $65.03 | $168.87 | 140,543 | — | — |
| 2015-03-12 | $65.03 | $168.87 | 34,414 | — | — |
| 2015-03-11 | $65.31 | $169.59 | 31,843 | — | — |
| 2015-03-10 | $63.63 | $165.23 | 32,843 | — | — |
| 2015-03-09 | $64.68 | $167.96 | 46,771 | — | — |
| 2015-03-06 | $65.87 | $171.05 | 44,586 | — | — |
| 2015-03-05 | $67.83 | $176.14 | 53,214 | — | — |
| 2015-03-04 | $66.43 | $172.50 | 47,671 | — | — |
| 2015-03-03 | $67.20 | $174.50 | 48,586 | — | — |
| 2015-03-02 | $66.50 | $172.68 | 43,886 | — | — |
| 2015-02-27 | $65.10 | $169.05 | 27,271 | — | — |
| 2015-02-26 | $65.17 | $169.23 | 27,300 | — | — |
| 2015-02-25 | $63.98 | $166.14 | 45,343 | — | — |
| 2015-02-24 | $64.05 | $166.32 | 36,229 | — | — |
| 2015-02-23 | $64.26 | $166.87 | 22,543 | — | — |
| 2015-02-20 | $65.10 | $169.05 | 55,814 | — | — |
| 2015-02-19 | $66.78 | $173.41 | 54,371 | — | — |
| 2015-02-18 | $66.64 | $173.05 | 85,257 | — | — |
| 2015-02-17 | $64.75 | $168.14 | 50,714 | — | — |
| 2015-02-13 | $63.63 | $165.23 | 47,729 | — | — |
| 2015-02-12 | $61.67 | $160.14 | 31,257 | — | — |
| 2015-02-11 | $62.44 | $162.14 | 32,314 | — | — |
| 2015-02-10 | $61.39 | $159.42 | 60,929 | — | — |
| 2015-02-09 | $63.49 | $164.87 | 45,171 | — | — |
| 2015-02-06 | $64.12 | $166.50 | 37,743 | — | — |
| 2015-02-05 | $65.59 | $170.32 | 36,700 | — | — |
| 2015-02-04 | $64.61 | $167.78 | 185,429 | — | — |
| 2015-02-03 | $66.50 | $168.45 | 125,357 | — | — |
| 2015-02-02 | $66.08 | $167.39 | 90,271 | — | — |
| 2015-01-30 | $64.12 | $162.42 | 155,500 | — | — |
| 2015-01-29 | $58.03 | $146.99 | 52,500 | — | — |
| 2015-01-28 | $59.01 | $149.48 | 66,957 | — | — |
| 2015-01-27 | $61.18 | $154.97 | 36,943 | — | — |
| 2015-01-26 | $61.88 | $156.75 | 77,557 | — | — |
| 2015-01-23 | $60.76 | $153.91 | 66,671 | — | — |
| 2015-01-22 | $63.00 | $159.58 | 122,286 | — | — |
| 2015-01-21 | $62.58 | $158.52 | 68,629 | — | — |
| 2015-01-20 | $61.11 | $154.80 | 65,757 | — | — |
| 2015-01-16 | $59.78 | $151.43 | 89,757 | — | — |
| 2015-01-15 | $56.56 | $143.27 | 59,486 | — | — |
| 2015-01-14 | $57.61 | $145.93 | 50,557 | — | — |
| 2015-01-13 | $56.84 | $143.98 | 117,871 | — | — |
| 2015-01-12 | $58.10 | $147.17 | 62,429 | — | — |
| 2015-01-09 | $57.33 | $145.22 | 81,457 | — | — |
| 2015-01-08 | $57.19 | $144.87 | 50,243 | — | — |
| 2015-01-07 | $55.44 | $140.43 | 65,529 | — | — |
| 2015-01-06 | $55.79 | $141.32 | 37,129 | — | — |
| 2015-01-05 | $54.88 | $139.01 | 93,171 | — | — |
| 2015-01-02 | $55.79 | $141.32 | 32,614 | — | — |