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
- 2014-10-27 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 | $49.50 | $49.50 | 1,890 | — | — |
| 2015-12-30 | $48.30 | $48.30 | 1,507 | — | — |
| 2015-12-29 | $48.30 | $48.30 | 4,543 | — | — |
| 2015-12-28 | $48.90 | $48.90 | 5,833 | — | — |
| 2015-12-24 | $48.60 | $48.60 | 2,407 | — | — |
| 2015-12-23 | $48.90 | $48.90 | 3,237 | — | — |
| 2015-12-22 | $48.30 | $48.30 | 2,110 | — | — |
| 2015-12-21 | $47.40 | $47.40 | 1,367 | — | — |
| 2015-12-18 | $46.80 | $46.80 | 2,067 | — | — |
| 2015-12-17 | $47.40 | $47.40 | 1,257 | — | — |
| 2015-12-16 | $47.70 | $47.70 | 1,307 | — | — |
| 2015-12-15 | $48.00 | $48.00 | 1,973 | — | — |
| 2015-12-14 | $45.00 | $45.00 | 3,927 | — | — |
| 2015-12-11 | $47.40 | $47.40 | 6,063 | — | — |
| 2015-12-10 | $48.30 | $48.30 | 8,383 | — | — |
| 2015-12-09 | $49.50 | $49.50 | 4,153 | — | — |
| 2015-12-08 | $49.50 | $49.50 | 7,043 | — | — |
| 2015-12-07 | $50.70 | $50.70 | 3,530 | — | — |
| 2015-12-04 | $50.70 | $50.70 | 1,447 | — | — |
| 2015-12-03 | $50.70 | $50.70 | 2,867 | — | — |
| 2015-12-02 | $52.80 | $52.80 | 1,943 | — | — |
| 2015-12-01 | $53.70 | $53.70 | 2,733 | — | — |
| 2015-11-30 | $53.40 | $53.40 | 5,307 | — | — |
| 2015-11-27 | $54.00 | $54.00 | 7,523 | — | — |
| 2015-11-25 | $52.80 | $52.80 | 4,230 | — | — |
| 2015-11-24 | $53.10 | $53.10 | 6,327 | — | — |
| 2015-11-23 | $52.50 | $52.50 | 4,360 | — | — |
| 2015-11-20 | $51.00 | $51.00 | 1,377 | — | — |
| 2015-11-19 | $50.40 | $50.40 | 1,110 | — | — |
| 2015-11-18 | $50.40 | $50.40 | 1,657 | — | — |
| 2015-11-17 | $51.30 | $51.30 | 1,583 | — | — |
| 2015-11-16 | $51.00 | $51.00 | 743 | — | — |
| 2015-11-13 | $51.00 | $51.00 | 1,650 | — | — |
| 2015-11-12 | $51.30 | $51.30 | 6,367 | — | — |
| 2015-11-11 | $49.50 | $49.50 | 2,083 | — | — |
| 2015-11-10 | $49.50 | $49.50 | 1,263 | — | — |
| 2015-11-09 | $50.40 | $50.40 | 2,093 | — | — |
| 2015-11-06 | $50.40 | $50.40 | 1,183 | — | — |
| 2015-11-05 | $50.10 | $50.10 | 1,580 | — | — |
| 2015-11-04 | $53.40 | $53.40 | 970 | — | — |
| 2015-11-03 | $52.50 | $52.50 | 5,077 | — | — |
| 2015-11-02 | $49.80 | $49.80 | 2,653 | — | — |
| 2015-10-30 | $48.90 | $48.90 | 2,527 | — | — |
| 2015-10-29 | $50.40 | $50.40 | 3,817 | — | — |
| 2015-10-28 | $51.60 | $51.60 | 4,173 | — | — |
| 2015-10-27 | $50.40 | $50.40 | 3,737 | — | — |
| 2015-10-26 | $50.70 | $50.70 | 3,833 | — | — |
| 2015-10-23 | $51.30 | $51.30 | 4,023 | — | — |
| 2015-10-22 | $53.70 | $53.70 | 6,057 | — | — |
| 2015-10-21 | $54.60 | $54.60 | 9,957 | — | — |
| 2015-10-20 | $57.00 | $57.00 | 131,567 | — | — |
| 2015-10-19 | $52.80 | $52.80 | 1,840 | — | — |
| 2015-10-16 | $52.80 | $52.80 | 3,660 | — | — |
| 2015-10-15 | $54.60 | $54.60 | 1,477 | — | — |
| 2015-10-14 | $52.20 | $52.20 | 2,897 | — | — |
| 2015-10-13 | $51.90 | $51.90 | 1,703 | — | — |
| 2015-10-12 | $52.80 | $52.80 | 1,337 | — | — |
| 2015-10-09 | $56.40 | $56.40 | 1,253 | — | — |
| 2015-10-08 | $56.40 | $56.40 | 3,707 | — | — |
| 2015-10-07 | $54.00 | $54.00 | 3,103 | — | — |
| 2015-10-06 | $52.50 | $52.50 | 957 | — | — |
| 2015-10-05 | $52.80 | $52.80 | 2,550 | — | — |
| 2015-10-02 | $48.90 | $48.90 | 10,833 | — | — |
| 2015-10-01 | $49.50 | $49.50 | 3,590 | — | — |
| 2015-09-30 | $47.10 | $47.10 | 6,883 | — | — |
| 2015-09-29 | $47.19 | $47.19 | 11,320 | — | — |
| 2015-09-28 | $53.70 | $53.70 | 11,020 | — | — |
| 2015-09-25 | $59.40 | $59.40 | 6,510 | — | — |
| 2015-09-24 | $59.70 | $59.70 | 4,373 | — | — |
| 2015-09-23 | $62.70 | $62.70 | 3,140 | — | — |
| 2015-09-22 | $65.40 | $65.40 | 5,023 | — | — |
| 2015-09-21 | $67.20 | $67.20 | 9,017 | — | — |
| 2015-09-18 | $67.20 | $67.20 | 9,160 | — | — |
| 2015-09-17 | $62.25 | $62.25 | 2,857 | — | — |
| 2015-09-16 | $61.95 | $61.95 | 3,993 | — | — |
| 2015-09-15 | $62.70 | $62.70 | 14,080 | — | — |
| 2015-09-14 | $63.90 | $63.90 | 17,810 | — | — |
| 2015-09-11 | $59.70 | $59.70 | 32,360 | — | — |
| 2015-09-10 | $55.50 | $55.50 | 8,117 | — | — |
| 2015-09-09 | $55.23 | $55.23 | 10,167 | — | — |
| 2015-09-08 | $54.60 | $54.60 | 4,380 | — | — |
| 2015-09-04 | $55.80 | $55.80 | 2,860 | — | — |
| 2015-09-03 | $54.30 | $54.30 | 5,917 | — | — |
| 2015-09-02 | $57.30 | $57.30 | 8,407 | — | — |
| 2015-09-01 | $57.60 | $57.60 | 8,203 | — | — |
| 2015-08-31 | $57.30 | $57.30 | 5,507 | — | — |
| 2015-08-28 | $57.60 | $57.60 | 6,363 | — | — |
| 2015-08-27 | $57.90 | $57.90 | 13,353 | — | — |
| 2015-08-26 | $55.50 | $55.50 | 14,033 | — | — |
| 2015-08-25 | $57.30 | $57.30 | 26,023 | — | — |
| 2015-08-24 | $57.60 | $57.60 | 21,027 | — | — |
| 2015-08-21 | $61.50 | $61.50 | 50,463 | — | — |
| 2015-08-20 | $61.50 | $61.50 | 69,143 | — | — |
| 2015-08-19 | $75.00 | $75.00 | 1,434,253 | — | — |
| 2015-08-18 | $55.80 | $55.80 | 3,190 | — | — |
| 2015-08-17 | $57.60 | $57.60 | 2,067 | — | — |
| 2015-08-14 | $55.50 | $55.50 | 2,050 | — | — |
| 2015-08-13 | $54.60 | $54.60 | 3,647 | — | — |
| 2015-08-12 | $59.10 | $59.10 | 2,850 | — | — |
| 2015-08-11 | $60.00 | $60.00 | 8,313 | — | — |
| 2015-08-10 | $57.00 | $57.00 | 1,423 | — | — |
| 2015-08-07 | $56.10 | $56.10 | 4,807 | — | — |
| 2015-08-06 | $60.00 | $60.00 | 5,493 | — | — |
| 2015-08-05 | $65.70 | $65.70 | 4,343 | — | — |
| 2015-08-04 | $60.60 | $60.60 | 5,697 | — | — |
| 2015-08-03 | $60.69 | $60.69 | 8,630 | — | — |
| 2015-07-31 | $58.50 | $58.50 | 3,790 | — | — |
| 2015-07-30 | $60.60 | $60.60 | 9,210 | — | — |
| 2015-07-29 | $59.10 | $59.10 | 9,113 | — | — |
| 2015-07-28 | $57.90 | $57.90 | 19,987 | — | — |
| 2015-07-27 | $61.50 | $61.50 | 7,383 | — | — |
| 2015-07-24 | $77.40 | $77.40 | 3,437 | — | — |
| 2015-07-23 | $84.60 | $84.60 | 320 | — | — |
| 2015-07-22 | $84.42 | $84.42 | 617 | — | — |
| 2015-07-21 | $85.80 | $85.80 | 1,357 | — | — |
| 2015-07-20 | $85.80 | $85.80 | 1,413 | — | — |
| 2015-07-17 | $87.00 | $87.00 | 737 | — | — |
| 2015-07-16 | $85.80 | $85.80 | 1,043 | — | — |
| 2015-07-15 | $85.05 | $85.05 | 3,110 | — | — |
| 2015-07-14 | $87.90 | $87.90 | 3,753 | — | — |
| 2015-07-13 | $88.20 | $88.20 | 1,647 | — | — |
| 2015-07-10 | $89.70 | $89.70 | 1,380 | — | — |
| 2015-07-09 | $90.00 | $90.00 | 263 | — | — |
| 2015-07-08 | $90.90 | $90.90 | 520 | — | — |
| 2015-07-07 | $92.10 | $92.10 | 837 | — | — |
| 2015-07-06 | $91.50 | $91.50 | 940 | — | — |
| 2015-07-02 | $91.20 | $91.20 | 643 | — | — |
| 2015-07-01 | $91.80 | $91.80 | 1,153 | — | — |
| 2015-06-30 | $92.40 | $92.40 | 3,140 | — | — |
| 2015-06-29 | $95.70 | $95.70 | 2,527 | — | — |
| 2015-06-26 | $97.50 | $97.50 | 7,090 | — | — |
| 2015-06-25 | $96.00 | $96.00 | 2,143 | — | — |
| 2015-06-24 | $94.80 | $94.80 | 2,150 | — | — |
| 2015-06-23 | $94.80 | $94.80 | 2,903 | — | — |
| 2015-06-22 | $97.20 | $97.20 | 3,427 | — | — |
| 2015-06-19 | $95.10 | $95.10 | 14,750 | — | — |
| 2015-06-18 | $97.20 | $97.20 | 3,777 | — | — |
| 2015-06-17 | $98.10 | $98.10 | 7,750 | — | — |
| 2015-06-16 | $103.50 | $103.50 | 6,437 | — | — |
| 2015-06-15 | $101.10 | $101.10 | 9,550 | — | — |
| 2015-06-12 | $94.50 | $94.50 | 17,300 | — | — |
| 2015-06-11 | $106.80 | $106.80 | 24,740 | — | — |
| 2015-06-10 | $90.90 | $90.90 | 5,007 | — | — |
| 2015-06-09 | $90.90 | $90.90 | 2,303 | — | — |
| 2015-06-08 | $90.90 | $90.90 | 4,333 | — | — |
| 2015-06-05 | $94.20 | $94.20 | 5,087 | — | — |
| 2015-06-04 | $90.30 | $90.30 | 6,167 | — | — |
| 2015-06-03 | $89.70 | $89.70 | 5,060 | — | — |
| 2015-06-02 | $95.40 | $95.40 | 1,093 | — | — |
| 2015-06-01 | $96.45 | $96.45 | 1,777 | — | — |
| 2015-05-29 | $99.30 | $99.30 | 1,153 | — | — |
| 2015-05-28 | $99.00 | $99.00 | 3,183 | — | — |
| 2015-05-27 | $103.05 | $103.05 | 3,797 | — | — |
| 2015-05-26 | $114.00 | $114.00 | 730 | — | — |
| 2015-05-22 | $115.50 | $115.50 | 1,137 | — | — |
| 2015-05-21 | $116.70 | $116.70 | 1,483 | — | — |
| 2015-05-20 | $115.80 | $115.80 | 1,800 | — | — |
| 2015-05-19 | $121.50 | $121.50 | 3,257 | — | — |
| 2015-05-18 | $124.50 | $124.50 | 4,500 | — | — |
| 2015-05-15 | $120.00 | $120.00 | 880 | — | — |
| 2015-05-14 | $117.00 | $117.00 | 1,027 | — | — |
| 2015-05-13 | $120.00 | $120.00 | 1,220 | — | — |
| 2015-05-12 | $120.00 | $120.00 | 5,820 | — | — |
| 2015-05-11 | $115.20 | $115.20 | 1,917 | — | — |
| 2015-05-08 | $108.90 | $108.90 | 9,090 | — | — |
| 2015-05-07 | $103.62 | $103.62 | 2,253 | — | — |
| 2015-05-06 | $108.60 | $108.60 | 2,597 | — | — |
| 2015-05-05 | $99.00 | $99.00 | 2,267 | — | — |
| 2015-05-04 | $91.50 | $91.50 | 533 | — | — |
| 2015-05-01 | $94.80 | $94.80 | 2,337 | — | — |
| 2015-04-30 | $94.50 | $94.50 | 600 | — | — |
| 2015-04-29 | $90.30 | $90.30 | 1,147 | — | — |
| 2015-04-28 | $90.90 | $90.90 | 1,157 | — | — |
| 2015-04-27 | $90.60 | $90.60 | 5,657 | — | — |
| 2015-04-24 | $105.00 | $105.00 | 8,703 | — | — |
| 2015-04-23 | $95.40 | $95.40 | 1,220 | — | — |
| 2015-04-22 | $97.50 | $97.50 | 4,107 | — | — |
| 2015-04-21 | $83.10 | $83.10 | 753 | — | — |
| 2015-04-20 | $82.50 | $82.50 | 753 | — | — |
| 2015-04-17 | $95.10 | $95.10 | 1,613 | — | — |
| 2015-04-16 | $93.00 | $93.00 | 9,280 | — | — |
| 2015-04-15 | $102.00 | $102.00 | 1,703 | — | — |
| 2015-04-14 | $95.40 | $95.40 | 3,700 | — | — |
| 2015-04-13 | $101.70 | $101.70 | 2,420 | — | — |
| 2015-04-10 | $87.00 | $87.00 | 2,040 | — | — |
| 2015-04-09 | $90.00 | $90.00 | 513 | — | — |
| 2015-04-08 | $85.80 | $85.80 | 33 | — | — |
| 2015-04-07 | $87.00 | $87.00 | 363 | — | — |
| 2015-04-06 | $88.50 | $88.50 | 1,557 | — | — |
| 2015-04-02 | $87.00 | $87.00 | 33 | — | — |
| 2015-04-01 | $87.00 | $87.00 | 1,260 | — | — |
| 2015-03-31 | $84.30 | $84.30 | 303 | — | — |
| 2015-03-30 | $86.40 | $86.40 | 77 | — | — |
| 2015-03-27 | $83.10 | $83.10 | 37 | — | — |
| 2015-03-26 | $83.10 | $83.10 | 1,053 | — | — |
| 2015-03-25 | $83.64 | $83.64 | 203 | — | — |
| 2015-03-24 | $83.28 | $83.28 | 230 | — | — |
| 2015-03-23 | $82.50 | $82.50 | 290 | — | — |
| 2015-03-20 | $89.70 | $89.70 | 113 | — | — |
| 2015-03-19 | $89.70 | $89.70 | 107 | — | — |
| 2015-03-18 | $89.64 | $89.64 | 37 | — | — |
| 2015-03-17 | $90.00 | $90.00 | 53 | — | — |
| 2015-03-16 | $91.50 | $91.50 | 187 | — | — |
| 2015-03-13 | $92.40 | $92.40 | 7 | — | — |
| 2015-03-12 | $90.00 | $90.00 | 83 | — | — |
| 2015-03-11 | $91.50 | $91.50 | 693 | — | — |
| 2015-03-10 | $91.50 | $91.50 | 173 | — | — |
| 2015-03-09 | $92.58 | $92.58 | 1,550 | — | — |
| 2015-03-06 | $90.00 | $90.00 | 630 | — | — |
| 2015-03-05 | $93.00 | $93.00 | 90 | — | — |
| 2015-03-04 | $87.00 | $87.00 | 503 | — | — |
| 2015-03-03 | $79.50 | $79.50 | 290 | — | — |
| 2015-03-02 | $74.70 | $74.70 | 390 | — | — |
| 2015-02-27 | $75.00 | $75.00 | 523 | — | — |
| 2015-02-26 | $75.00 | $75.00 | 3,013 | — | — |
| 2015-02-25 | $60.60 | $60.60 | 750 | — | — |
| 2015-02-24 | $63.60 | $63.60 | 1,120 | — | — |
| 2015-02-23 | $65.10 | $65.10 | 20 | — | — |
| 2015-02-20 | $64.50 | $64.50 | 620 | — | — |
| 2015-02-19 | $65.40 | $65.40 | 17 | — | — |
| 2015-02-18 | $63.00 | $63.00 | 253 | — | — |
| 2015-02-17 | $65.40 | $65.40 | 733 | — | — |
| 2015-02-13 | $63.60 | $63.60 | 247 | — | — |
| 2015-02-12 | $66.00 | $66.00 | 480 | — | — |
| 2015-02-11 | $63.00 | $63.00 | 470 | — | — |
| 2015-02-10 | $63.00 | $63.00 | 50 | — | — |
| 2015-02-09 | $63.30 | $63.30 | 93 | — | — |
| 2015-02-06 | $61.62 | $61.62 | 113 | — | — |
| 2015-02-05 | $61.41 | $61.41 | 80 | — | — |
| 2015-02-04 | $64.50 | $64.50 | 237 | — | — |
| 2015-02-03 | $60.60 | $60.60 | 857 | — | — |
| 2015-02-02 | $62.70 | $62.70 | 163 | — | — |
| 2015-01-30 | $63.00 | $63.00 | 77 | — | — |
| 2015-01-29 | $65.61 | $65.61 | 117 | — | — |
| 2015-01-28 | $66.30 | $66.30 | 40 | — | — |
| 2015-01-27 | $73.50 | $73.50 | 17 | — | — |
| 2015-01-26 | $66.00 | $66.00 | 640 | — | — |
| 2015-01-23 | $67.20 | $67.20 | 113 | — | — |
| 2015-01-22 | $66.00 | $66.00 | 187 | — | — |
| 2015-01-21 | $60.00 | $60.00 | 283 | — | — |
| 2015-01-20 | $67.50 | $67.50 | 87 | — | — |
| 2015-01-16 | $73.50 | $73.50 | 167 | — | — |
| 2015-01-15 | $79.50 | $79.50 | 293 | — | — |
| 2015-01-14 | $76.50 | $76.50 | 440 | — | — |
| 2015-01-13 | $80.70 | $80.70 | 433 | — | — |
| 2015-01-12 | $82.50 | $82.50 | 157 | — | — |
| 2015-01-09 | $90.30 | $90.30 | 1,370 | — | — |
| 2015-01-08 | $87.00 | $87.00 | 237 | — | — |
| 2015-01-07 | $87.00 | $87.00 | 157 | — | — |
| 2015-01-06 | $84.00 | $84.00 | 567 | — | — |
| 2015-01-05 | $81.30 | $81.30 | 153 | — | — |
| 2015-01-02 | $85.20 | $85.20 | 37 | — | — |