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
- 2009-12-11 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 | $48.40 | $80.69 | 4,560 | — | — |
| 2015-12-30 | $49.80 | $83.03 | 14,960 | — | — |
| 2015-12-29 | $48.10 | $80.19 | 8,030 | — | — |
| 2015-12-28 | $49.40 | $82.36 | 7,390 | — | — |
| 2015-12-24 | $48.20 | $80.36 | 5,780 | — | — |
| 2015-12-23 | $49.00 | $81.70 | 9,300 | — | — |
| 2015-12-22 | $54.80 | $74.86 | 8,720 | — | — |
| 2015-12-21 | $54.80 | $74.86 | 24,240 | — | — |
| 2015-12-18 | $56.00 | $76.50 | 21,290 | — | — |
| 2015-12-17 | $54.20 | $74.04 | 17,760 | — | — |
| 2015-12-16 | $52.00 | $71.03 | 9,980 | — | — |
| 2015-12-15 | $48.50 | $66.25 | 5,640 | — | — |
| 2015-12-14 | $50.00 | $68.30 | 5,930 | — | — |
| 2015-12-11 | $50.90 | $69.53 | 14,820 | — | — |
| 2015-12-10 | $44.60 | $60.93 | 11,600 | — | — |
| 2015-12-09 | $46.30 | $63.25 | 5,740 | — | — |
| 2015-12-08 | $46.20 | $63.11 | 3,140 | — | — |
| 2015-12-07 | $46.60 | $63.66 | 3,350 | — | — |
| 2015-12-04 | $46.90 | $64.07 | 2,450 | — | — |
| 2015-12-03 | $47.70 | $65.16 | 4,200 | — | — |
| 2015-12-02 | $47.60 | $65.02 | 5,840 | — | — |
| 2015-12-01 | $46.40 | $63.38 | 15,690 | — | — |
| 2015-11-30 | $48.40 | $66.12 | 4,930 | — | — |
| 2015-11-27 | $47.50 | $64.89 | 3,300 | — | — |
| 2015-11-25 | $46.60 | $63.66 | 5,880 | — | — |
| 2015-11-24 | $45.20 | $61.75 | 15,100 | — | — |
| 2015-11-23 | $44.10 | $60.24 | 3,480 | — | — |
| 2015-11-20 | $46.20 | $63.11 | 1,910 | — | — |
| 2015-11-19 | $46.50 | $63.52 | 5,650 | — | — |
| 2015-11-18 | $49.50 | $67.62 | 2,970 | — | — |
| 2015-11-17 | $49.80 | $68.03 | 870 | — | — |
| 2015-11-16 | $49.80 | $68.03 | 170 | — | — |
| 2015-11-13 | $49.80 | $68.03 | 1,080 | — | — |
| 2015-11-12 | $49.80 | $68.03 | 360 | — | — |
| 2015-11-11 | $49.50 | $67.62 | 730 | — | — |
| 2015-11-10 | $50.10 | $68.44 | 1,610 | — | — |
| 2015-11-09 | $50.20 | $68.58 | 930 | — | — |
| 2015-11-06 | $50.90 | $69.53 | 1,520 | — | — |
| 2015-11-05 | $50.20 | $68.58 | 1,210 | — | — |
| 2015-11-04 | $50.40 | $68.85 | 1,670 | — | — |
| 2015-11-03 | $50.30 | $68.71 | 3,860 | — | — |
| 2015-11-02 | $51.20 | $69.94 | 1,940 | — | — |
| 2015-10-30 | $50.30 | $68.71 | 1,020 | — | — |
| 2015-10-29 | $50.90 | $69.53 | 1,210 | — | — |
| 2015-10-28 | $51.60 | $70.49 | 1,830 | — | — |
| 2015-10-27 | $52.20 | $71.31 | 2,140 | — | — |
| 2015-10-26 | $50.50 | $68.99 | 570 | — | — |
| 2015-10-23 | $51.20 | $69.94 | 1,370 | — | — |
| 2015-10-22 | $51.10 | $69.81 | 1,320 | — | — |
| 2015-10-21 | $51.00 | $69.67 | 770 | — | — |
| 2015-10-20 | $52.30 | $71.44 | 630 | — | — |
| 2015-10-19 | $52.90 | $72.26 | 740 | — | — |
| 2015-10-16 | $52.50 | $71.72 | 1,970 | — | — |
| 2015-10-15 | $50.60 | $69.12 | 2,150 | — | — |
| 2015-10-14 | $49.90 | $68.17 | 2,740 | — | — |
| 2015-10-13 | $50.10 | $68.44 | 430 | — | — |
| 2015-10-12 | $50.90 | $69.53 | 1,270 | — | — |
| 2015-10-09 | $50.20 | $68.58 | 1,450 | — | — |
| 2015-10-08 | $50.30 | $68.71 | 3,090 | — | — |
| 2015-10-07 | $50.50 | $68.99 | 13,950 | — | — |
| 2015-10-06 | $46.60 | $63.66 | 2,580 | — | — |
| 2015-10-05 | $47.60 | $65.02 | 2,850 | — | — |
| 2015-10-02 | $47.70 | $65.16 | 1,400 | — | — |
| 2015-10-01 | $47.20 | $64.48 | 320 | — | — |
| 2015-09-30 | $46.50 | $63.52 | 550 | — | — |
| 2015-09-29 | $46.50 | $63.52 | 860 | — | — |
| 2015-09-28 | $47.40 | $64.75 | 4,060 | — | — |
| 2015-09-25 | $48.70 | $66.53 | 1,490 | — | — |
| 2015-09-24 | $49.50 | $67.62 | 1,990 | — | — |
| 2015-09-23 | $49.20 | $67.21 | 2,980 | — | — |
| 2015-09-22 | $50.20 | $68.58 | 1,820 | — | — |
| 2015-09-21 | $51.60 | $70.49 | 1,510 | — | — |
| 2015-09-18 | $52.20 | $71.31 | 1,630 | — | — |
| 2015-09-17 | $52.00 | $71.03 | 1,880 | — | — |
| 2015-09-16 | $51.70 | $70.62 | 1,360 | — | — |
| 2015-09-15 | $50.10 | $68.44 | 1,190 | — | — |
| 2015-09-14 | $49.90 | $68.17 | 2,870 | — | — |
| 2015-09-11 | $50.50 | $68.99 | 3,070 | — | — |
| 2015-09-10 | $51.00 | $69.67 | 2,670 | — | — |
| 2015-09-09 | $51.20 | $69.94 | 1,830 | — | — |
| 2015-09-08 | $50.10 | $68.44 | 1,660 | — | — |
| 2015-09-04 | $49.00 | $66.94 | 2,380 | — | — |
| 2015-09-03 | $49.80 | $68.03 | 2,280 | — | — |
| 2015-09-02 | $49.30 | $67.35 | 1,870 | — | — |
| 2015-09-01 | $49.50 | $67.62 | 3,840 | — | — |
| 2015-08-31 | $51.90 | $70.90 | 3,730 | — | — |
| 2015-08-28 | $51.40 | $70.21 | 5,050 | — | — |
| 2015-08-27 | $50.60 | $69.12 | 2,860 | — | — |
| 2015-08-26 | $47.40 | $64.75 | 8,220 | — | — |
| 2015-08-25 | $45.10 | $61.61 | 3,460 | — | — |
| 2015-08-24 | $45.80 | $62.57 | 11,720 | — | — |
| 2015-08-21 | $49.90 | $68.17 | 3,340 | — | — |
| 2015-08-20 | $49.60 | $67.76 | 6,670 | — | — |
| 2015-08-19 | $50.90 | $69.53 | 2,040 | — | — |
| 2015-08-18 | $52.70 | $71.99 | 3,470 | — | — |
| 2015-08-17 | $53.80 | $73.49 | 2,400 | — | — |
| 2015-08-14 | $53.70 | $73.36 | 4,760 | — | — |
| 2015-08-13 | $52.60 | $71.85 | 11,820 | — | — |
| 2015-08-12 | $49.30 | $67.35 | 2,260 | — | — |
| 2015-08-11 | $48.30 | $65.98 | 7,670 | — | — |
| 2015-08-10 | $50.90 | $69.53 | 10,650 | — | — |
| 2015-08-07 | $48.90 | $66.80 | 12,850 | — | — |
| 2015-08-06 | $52.80 | $72.13 | 1,580 | — | — |
| 2015-08-05 | $54.00 | $73.77 | 3,230 | — | — |
| 2015-08-04 | $55.30 | $75.54 | 2,820 | — | — |
| 2015-08-03 | $55.90 | $76.36 | 4,620 | — | — |
| 2015-07-31 | $57.10 | $78.00 | 4,660 | — | — |
| 2015-07-30 | $58.00 | $79.23 | 2,860 | — | — |
| 2015-07-29 | $58.70 | $80.19 | 1,420 | — | — |
| 2015-07-28 | $58.00 | $79.23 | 1,500 | — | — |
| 2015-07-27 | $58.00 | $79.23 | 3,770 | — | — |
| 2015-07-24 | $61.30 | $83.74 | 2,400 | — | — |
| 2015-07-23 | $60.90 | $83.19 | 3,440 | — | — |
| 2015-07-22 | $60.40 | $82.51 | 2,410 | — | — |
| 2015-07-21 | $63.40 | $86.61 | 3,900 | — | — |
| 2015-07-20 | $62.70 | $85.65 | 1,960 | — | — |
| 2015-07-17 | $64.50 | $88.11 | 3,740 | — | — |
| 2015-07-16 | $65.90 | $90.02 | 29,370 | — | — |
| 2015-07-15 | $63.30 | $86.47 | 2,430 | — | — |
| 2015-07-14 | $64.00 | $87.43 | 1,520 | — | — |
| 2015-07-13 | $64.00 | $87.43 | 2,200 | — | — |
| 2015-07-10 | $64.00 | $87.43 | 4,780 | — | — |
| 2015-07-09 | $63.30 | $86.47 | 6,270 | — | — |
| 2015-07-08 | $59.40 | $81.14 | 7,460 | — | — |
| 2015-07-07 | $59.90 | $81.83 | 39,690 | — | — |
| 2015-07-06 | $62.90 | $85.92 | 22,480 | — | — |
| 2015-07-02 | $67.90 | $92.75 | 5,090 | — | — |
| 2015-07-01 | $70.70 | $96.58 | 5,140 | — | — |
| 2015-06-30 | $70.50 | $96.31 | 10,000 | — | — |
| 2015-06-29 | $74.40 | $101.63 | 7,320 | — | — |
| 2015-06-26 | $74.30 | $101.50 | 3,560 | — | — |
| 2015-06-25 | $76.80 | $104.91 | 2,520 | — | — |
| 2015-06-24 | $76.00 | $103.82 | 3,540 | — | — |
| 2015-06-23 | $77.20 | $105.46 | 10,890 | — | — |
| 2015-06-22 | $76.60 | $104.64 | 6,250 | — | — |
| 2015-06-19 | $76.40 | $104.37 | 10,610 | — | — |
| 2015-06-18 | $78.50 | $107.23 | 5,900 | — | — |
| 2015-06-17 | $77.50 | $105.87 | 17,950 | — | — |
| 2015-06-16 | $77.60 | $106.01 | 26,270 | — | — |
| 2015-06-15 | $77.30 | $105.60 | 14,080 | — | — |
| 2015-06-12 | $79.90 | $109.15 | 55,760 | — | — |
| 2015-06-11 | $70.00 | $95.62 | 25,480 | — | — |
| 2015-06-10 | $67.80 | $92.62 | 3,310 | — | — |
| 2015-06-09 | $68.20 | $93.16 | 2,570 | — | — |
| 2015-06-08 | $69.30 | $94.67 | 3,320 | — | — |
| 2015-06-05 | $68.20 | $93.16 | 2,650 | — | — |
| 2015-06-04 | $68.30 | $93.30 | 2,350 | — | — |
| 2015-06-03 | $68.00 | $92.89 | 3,370 | — | — |
| 2015-06-02 | $66.90 | $91.39 | 8,360 | — | — |
| 2015-06-01 | $69.70 | $95.21 | 4,200 | — | — |
| 2015-05-29 | $68.90 | $94.12 | 4,050 | — | — |
| 2015-05-28 | $67.00 | $91.53 | 4,060 | — | — |
| 2015-05-27 | $67.80 | $92.62 | 5,540 | — | — |
| 2015-05-26 | $68.10 | $93.03 | 7,360 | — | — |
| 2015-05-22 | $72.50 | $99.04 | 7,730 | — | — |
| 2015-05-21 | $70.00 | $95.62 | 5,730 | — | — |
| 2015-05-20 | $70.60 | $96.44 | 4,340 | — | — |
| 2015-05-19 | $71.50 | $97.67 | 4,350 | — | — |
| 2015-05-18 | $70.30 | $96.03 | 940 | — | — |
| 2015-05-15 | $70.10 | $95.76 | 6,350 | — | — |
| 2015-05-14 | $67.60 | $92.34 | 5,190 | — | — |
| 2015-05-13 | $68.20 | $93.16 | 6,220 | — | — |
| 2015-05-12 | $67.90 | $92.75 | 5,580 | — | — |
| 2015-05-11 | $69.10 | $94.39 | 3,710 | — | — |
| 2015-05-08 | $69.20 | $94.53 | 2,170 | — | — |
| 2015-05-07 | $69.00 | $94.26 | 5,780 | — | — |
| 2015-05-06 | $70.10 | $95.76 | 3,640 | — | — |
| 2015-05-05 | $69.90 | $95.49 | 6,680 | — | — |
| 2015-05-04 | $71.90 | $98.22 | 6,710 | — | — |
| 2015-05-01 | $70.50 | $96.31 | 1,970 | — | — |
| 2015-04-30 | $71.60 | $97.81 | 5,580 | — | — |
| 2015-04-29 | $70.30 | $96.03 | 2,700 | — | — |
| 2015-04-28 | $72.30 | $98.77 | 15,000 | — | — |
| 2015-04-27 | $71.90 | $98.22 | 4,630 | — | — |
| 2015-04-24 | $71.30 | $97.40 | 8,740 | — | — |
| 2015-04-23 | $70.00 | $95.62 | 9,340 | — | — |
| 2015-04-22 | $69.60 | $95.08 | 15,690 | — | — |
| 2015-04-21 | $68.10 | $93.03 | 21,270 | — | — |
| 2015-04-20 | $65.40 | $89.34 | 7,310 | — | — |
| 2015-04-17 | $65.50 | $89.48 | 5,860 | — | — |
| 2015-04-16 | $67.30 | $91.94 | 18,840 | — | — |
| 2015-04-15 | $64.80 | $88.52 | 11,220 | — | — |
| 2015-04-14 | $64.50 | $88.11 | 6,780 | — | — |
| 2015-04-13 | $66.50 | $90.84 | 11,910 | — | — |
| 2015-04-10 | $63.60 | $86.88 | 11,070 | — | — |
| 2015-04-09 | $65.30 | $89.20 | 5,650 | — | — |
| 2015-04-08 | $65.80 | $89.89 | 21,760 | — | — |
| 2015-04-07 | $60.50 | $82.65 | 9,010 | — | — |
| 2015-04-06 | $59.10 | $80.73 | 9,340 | — | — |
| 2015-04-02 | $58.50 | $79.91 | 4,220 | — | — |
| 2015-04-01 | $58.40 | $79.78 | 3,260 | — | — |
| 2015-03-31 | $58.70 | $80.19 | 5,090 | — | — |
| 2015-03-30 | $58.20 | $79.50 | 6,150 | — | — |
| 2015-03-27 | $59.60 | $81.42 | 2,870 | — | — |
| 2015-03-26 | $58.10 | $79.37 | 16,200 | — | — |
| 2015-03-25 | $64.20 | $87.70 | 9,420 | — | — |
| 2015-03-24 | $62.80 | $85.79 | 12,400 | — | — |
| 2015-03-23 | $67.90 | $92.75 | 8,080 | — | — |
| 2015-03-20 | $66.70 | $91.12 | 2,010 | — | — |
| 2015-03-19 | $67.20 | $91.80 | 1,950 | — | — |
| 2015-03-18 | $66.90 | $91.39 | 520 | — | — |
| 2015-03-17 | $67.40 | $92.07 | 1,190 | — | — |
| 2015-03-16 | $67.70 | $92.48 | 4,210 | — | — |
| 2015-03-13 | $64.40 | $87.97 | 5,150 | — | — |
| 2015-03-12 | $68.00 | $92.89 | 660 | — | — |
| 2015-03-11 | $68.00 | $92.89 | 2,790 | — | — |
| 2015-03-10 | $68.50 | $93.57 | 3,080 | — | — |
| 2015-03-09 | $69.00 | $94.26 | 1,520 | — | — |
| 2015-03-06 | $69.20 | $94.53 | 1,960 | — | — |
| 2015-03-05 | $68.40 | $93.44 | 1,820 | — | — |
| 2015-03-04 | $67.80 | $92.62 | 1,030 | — | — |
| 2015-03-03 | $68.30 | $93.30 | 3,110 | — | — |
| 2015-03-02 | $68.00 | $92.89 | 3,230 | — | — |
| 2015-02-27 | $68.60 | $93.71 | 490 | — | — |
| 2015-02-26 | $68.10 | $93.03 | 760 | — | — |
| 2015-02-25 | $68.80 | $93.98 | 1,040 | — | — |
| 2015-02-24 | $70.50 | $96.31 | 2,830 | — | — |
| 2015-02-23 | $67.50 | $92.21 | 2,640 | — | — |
| 2015-02-20 | $66.60 | $90.98 | 380 | — | — |
| 2015-02-19 | $67.40 | $92.07 | 3,960 | — | — |
| 2015-02-18 | $67.00 | $91.53 | 4,010 | — | — |
| 2015-02-17 | $68.00 | $92.89 | 1,370 | — | — |
| 2015-02-13 | $68.40 | $93.44 | 840 | — | — |
| 2015-02-12 | $69.40 | $94.80 | 1,480 | — | — |
| 2015-02-11 | $68.70 | $93.85 | 1,490 | — | — |
| 2015-02-10 | $68.30 | $93.30 | 2,720 | — | — |
| 2015-02-09 | $70.30 | $96.03 | 1,830 | — | — |
| 2015-02-06 | $70.80 | $96.72 | 3,850 | — | — |
| 2015-02-05 | $73.10 | $99.86 | 3,180 | — | — |
| 2015-02-04 | $72.50 | $99.04 | 3,040 | — | — |
| 2015-02-03 | $69.10 | $94.39 | 2,120 | — | — |
| 2015-02-02 | $67.30 | $91.94 | 1,930 | — | — |
| 2015-01-30 | $66.40 | $90.71 | 3,020 | — | — |
| 2015-01-29 | $69.70 | $95.21 | 2,190 | — | — |
| 2015-01-28 | $69.80 | $95.35 | 7,690 | — | — |
| 2015-01-27 | $72.50 | $99.04 | 2,880 | — | — |
| 2015-01-26 | $73.00 | $99.72 | 2,720 | — | — |
| 2015-01-23 | $73.50 | $100.40 | 2,990 | — | — |
| 2015-01-22 | $73.90 | $100.95 | 2,400 | — | — |
| 2015-01-21 | $73.70 | $100.68 | 7,840 | — | — |
| 2015-01-20 | $76.50 | $104.50 | 2,800 | — | — |
| 2015-01-16 | $76.90 | $105.05 | 5,880 | — | — |
| 2015-01-15 | $74.30 | $101.50 | 3,770 | — | — |
| 2015-01-14 | $72.30 | $98.77 | 5,670 | — | — |
| 2015-01-13 | $72.80 | $99.45 | 4,930 | — | — |
| 2015-01-12 | $72.70 | $99.31 | 8,450 | — | — |
| 2015-01-09 | $73.00 | $99.72 | 8,320 | — | — |
| 2015-01-08 | $69.10 | $94.39 | 10,630 | — | — |
| 2015-01-07 | $66.80 | $91.25 | 4,270 | — | — |
| 2015-01-06 | $66.30 | $90.57 | 7,830 | — | — |
| 2015-01-05 | $66.00 | $90.16 | 12,480 | — | — |
| 2015-01-02 | $64.50 | $88.11 | 3,590 | — | — |