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
- 1999-01-04 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 | $47.09 | $79.98 | 0 | — | — |
| 2015-12-30 | $47.09 | $79.98 | 312 | — | — |
| 2015-12-29 | $46.61 | $79.16 | 3,434 | — | — |
| 2015-12-28 | $45.74 | $77.69 | 0 | — | — |
| 2015-12-24 | $45.74 | $77.69 | 0 | — | — |
| 2015-12-23 | $45.74 | $77.69 | 0 | — | — |
| 2015-12-22 | $45.74 | $77.69 | 0 | — | — |
| 2015-12-21 | $45.74 | $77.69 | 1,145 | — | — |
| 2015-12-18 | $45.60 | $77.45 | 4,787 | — | — |
| 2015-12-17 | $45.45 | $77.20 | 416 | — | — |
| 2015-12-16 | $45.65 | $77.53 | 208 | — | — |
| 2015-12-15 | $45.89 | $77.27 | 1,873 | — | — |
| 2015-12-14 | $46.37 | $78.08 | 1,041 | — | — |
| 2015-12-11 | $45.65 | $76.87 | 3,226 | — | — |
| 2015-12-10 | $44.73 | $75.33 | 0 | — | — |
| 2015-12-09 | $44.73 | $75.33 | 0 | — | — |
| 2015-12-08 | $44.73 | $75.33 | 0 | — | — |
| 2015-12-07 | $44.73 | $75.33 | 3,538 | — | — |
| 2015-12-04 | $46.13 | $77.67 | 416 | — | — |
| 2015-12-03 | $46.13 | $77.67 | 104 | — | — |
| 2015-12-02 | $44.45 | $74.86 | 0 | — | — |
| 2015-12-01 | $44.45 | $74.86 | 0 | — | — |
| 2015-11-30 | $44.45 | $74.86 | 0 | — | — |
| 2015-11-27 | $44.45 | $74.86 | 0 | — | — |
| 2015-11-25 | $44.45 | $74.86 | 0 | — | — |
| 2015-11-24 | $44.45 | $74.86 | 104 | — | — |
| 2015-11-23 | $44.78 | $75.41 | 520 | — | — |
| 2015-11-20 | $46.37 | $78.08 | 416 | — | — |
| 2015-11-19 | $45.93 | $77.35 | 728 | — | — |
| 2015-11-18 | $45.41 | $76.46 | 1,041 | — | — |
| 2015-11-17 | $45.06 | $75.88 | 832 | — | — |
| 2015-11-16 | $44.70 | $75.26 | 937 | — | — |
| 2015-11-13 | $44.83 | $75.49 | 0 | — | — |
| 2015-11-12 | $44.83 | $75.49 | 937 | — | — |
| 2015-11-11 | $44.78 | $75.41 | 520 | — | — |
| 2015-11-10 | $44.70 | $75.26 | 104 | — | — |
| 2015-11-09 | $45.15 | $76.02 | 1,041 | — | — |
| 2015-11-06 | $45.15 | $76.02 | 208 | — | — |
| 2015-11-05 | $44.70 | $75.26 | 104 | — | — |
| 2015-11-04 | $44.70 | $75.26 | 0 | — | — |
| 2015-11-03 | $44.70 | $75.26 | 0 | — | — |
| 2015-11-02 | $44.70 | $75.26 | 208 | — | — |
| 2015-10-30 | $44.69 | $75.25 | 0 | — | — |
| 2015-10-29 | $44.69 | $75.25 | 1,353 | — | — |
| 2015-10-28 | $44.25 | $74.52 | 0 | — | — |
| 2015-10-27 | $44.25 | $74.52 | 1,249 | — | — |
| 2015-10-26 | $44.40 | $74.76 | 0 | — | — |
| 2015-10-23 | $44.40 | $74.76 | 104 | — | — |
| 2015-10-22 | $44.21 | $74.44 | 832 | — | — |
| 2015-10-21 | $43.77 | $73.71 | 416 | — | — |
| 2015-10-20 | $43.77 | $73.71 | 208 | — | — |
| 2015-10-19 | $43.73 | $73.65 | 520 | — | — |
| 2015-10-16 | $43.96 | $74.03 | 0 | — | — |
| 2015-10-15 | $43.96 | $74.03 | 416 | — | — |
| 2015-10-14 | $43.73 | $73.65 | 312 | — | — |
| 2015-10-13 | $43.72 | $73.63 | 0 | — | — |
| 2015-10-12 | $43.72 | $73.63 | 0 | — | — |
| 2015-10-09 | $43.72 | $73.63 | 1,145 | — | — |
| 2015-10-08 | $44.21 | $74.44 | 0 | — | — |
| 2015-10-07 | $44.21 | $74.44 | 832 | — | — |
| 2015-10-06 | $44.69 | $75.25 | 312 | — | — |
| 2015-10-05 | $44.69 | $75.25 | 416 | — | — |
| 2015-10-02 | $45.17 | $76.06 | 312 | — | — |
| 2015-10-01 | $45.41 | $76.46 | 208 | — | — |
| 2015-09-30 | $46.27 | $77.92 | 7,388 | — | — |
| 2015-09-29 | $44.21 | $74.44 | 312 | — | — |
| 2015-09-28 | $44.21 | $74.44 | 1,249 | — | — |
| 2015-09-25 | $44.69 | $75.25 | 937 | — | — |
| 2015-09-24 | $45.17 | $76.06 | 0 | — | — |
| 2015-09-23 | $45.17 | $76.06 | 104 | — | — |
| 2015-09-22 | $45.17 | $76.06 | 0 | — | — |
| 2015-09-21 | $45.17 | $76.06 | 0 | — | — |
| 2015-09-18 | $45.17 | $76.06 | 0 | — | — |
| 2015-09-17 | $45.17 | $76.06 | 0 | — | — |
| 2015-09-16 | $45.17 | $76.06 | 0 | — | — |
| 2015-09-15 | $45.17 | $75.23 | 0 | — | — |
| 2015-09-14 | $45.17 | $75.23 | 312 | — | — |
| 2015-09-11 | $45.17 | $75.23 | 0 | — | — |
| 2015-09-10 | $45.17 | $75.23 | 8,845 | — | — |
| 2015-09-09 | $45.17 | $75.23 | 104 | — | — |
| 2015-09-08 | $45.17 | $75.23 | 624 | — | — |
| 2015-09-04 | $45.65 | $76.03 | 208 | — | — |
| 2015-09-03 | $45.17 | $75.23 | 0 | — | — |
| 2015-09-02 | $45.17 | $75.23 | 624 | — | — |
| 2015-09-01 | $45.17 | $75.23 | 416 | — | — |
| 2015-08-31 | $45.17 | $75.23 | 3,330 | — | — |
| 2015-08-28 | $46.13 | $76.83 | 208 | — | — |
| 2015-08-27 | $45.60 | $75.95 | 208 | — | — |
| 2015-08-26 | $46.13 | $76.83 | 0 | — | — |
| 2015-08-25 | $46.13 | $76.83 | 0 | — | — |
| 2015-08-24 | $46.13 | $76.83 | 0 | — | — |
| 2015-08-21 | $46.13 | $76.83 | 312 | — | — |
| 2015-08-20 | $46.46 | $77.39 | 0 | — | — |
| 2015-08-19 | $46.46 | $77.39 | 0 | — | — |
| 2015-08-18 | $46.46 | $77.39 | 624 | — | — |
| 2015-08-17 | $46.46 | $77.39 | 312 | — | — |
| 2015-08-14 | $47.09 | $78.43 | 520 | — | — |
| 2015-08-13 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-12 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-11 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-10 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-07 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-06 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-05 | $47.09 | $78.43 | 0 | — | — |
| 2015-08-04 | $47.09 | $78.43 | 728 | — | — |
| 2015-08-03 | $46.46 | $77.39 | 520 | — | — |
| 2015-07-31 | $46.46 | $77.39 | 0 | — | — |
| 2015-07-30 | $46.46 | $77.39 | 208 | — | — |
| 2015-07-29 | $46.37 | $77.23 | 728 | — | — |
| 2015-07-28 | $46.46 | $77.39 | 2,289 | — | — |
| 2015-07-27 | $46.13 | $76.83 | 2,914 | — | — |
| 2015-07-24 | $47.09 | $78.43 | 0 | — | — |
| 2015-07-23 | $47.09 | $78.43 | 104 | — | — |
| 2015-07-22 | $48.05 | $80.03 | 0 | — | — |
| 2015-07-21 | $48.05 | $80.03 | 208 | — | — |
| 2015-07-20 | $46.32 | $77.15 | 832 | — | — |
| 2015-07-17 | $46.84 | $78.02 | 312 | — | — |
| 2015-07-16 | $46.32 | $77.15 | 1,977 | — | — |
| 2015-07-15 | $46.32 | $77.15 | 1,873 | — | — |
| 2015-07-14 | $47.08 | $78.42 | 1,769 | — | — |
| 2015-07-13 | $48.05 | $80.03 | 0 | — | — |
| 2015-07-10 | $48.05 | $80.03 | 13,424 | — | — |
| 2015-07-09 | $47.57 | $79.23 | 104 | — | — |
| 2015-07-08 | $47.57 | $79.23 | 0 | — | — |
| 2015-07-07 | $47.57 | $79.23 | 0 | — | — |
| 2015-07-06 | $47.57 | $79.23 | 0 | — | — |
| 2015-07-02 | $47.57 | $79.23 | 1,041 | — | — |
| 2015-07-01 | $48.05 | $80.03 | 3,122 | — | — |
| 2015-06-30 | $47.09 | $78.43 | 416 | — | — |
| 2015-06-29 | $47.09 | $78.43 | 0 | — | — |
| 2015-06-26 | $47.09 | $78.43 | 520 | — | — |
| 2015-06-25 | $46.22 | $76.99 | 728 | — | — |
| 2015-06-24 | $46.42 | $77.31 | 2,081 | — | — |
| 2015-06-23 | $47.57 | $79.23 | 208 | — | — |
| 2015-06-22 | $48.05 | $80.03 | 4,266 | — | — |
| 2015-06-19 | $46.61 | $77.63 | 624 | — | — |
| 2015-06-18 | $47.09 | $78.43 | 104 | — | — |
| 2015-06-17 | $47.57 | $79.23 | 1,041 | — | — |
| 2015-06-16 | $48.05 | $79.38 | 208 | — | — |
| 2015-06-15 | $47.09 | $77.80 | 0 | — | — |
| 2015-06-12 | $47.09 | $77.80 | 0 | — | — |
| 2015-06-11 | $47.09 | $77.80 | 0 | — | — |
| 2015-06-10 | $47.09 | $77.80 | 0 | — | — |
| 2015-06-09 | $47.09 | $77.80 | 208 | — | — |
| 2015-06-08 | $46.90 | $77.48 | 0 | — | — |
| 2015-06-05 | $46.90 | $77.48 | 312 | — | — |
| 2015-06-04 | $46.69 | $77.15 | 312 | — | — |
| 2015-06-03 | $46.94 | $77.56 | 208 | — | — |
| 2015-06-02 | $46.69 | $77.15 | 1,145 | — | — |
| 2015-06-01 | $46.80 | $77.32 | 208 | — | — |
| 2015-05-29 | $46.90 | $77.48 | 937 | — | — |
| 2015-05-28 | $47.09 | $77.80 | 1,041 | — | — |
| 2015-05-27 | $47.09 | $77.80 | 1,145 | — | — |
| 2015-05-26 | $47.09 | $77.80 | 1,249 | — | — |
| 2015-05-22 | $47.81 | $78.99 | 2,497 | — | — |
| 2015-05-21 | $48.05 | $79.38 | 520 | — | — |
| 2015-05-20 | $47.81 | $78.99 | 0 | — | — |
| 2015-05-19 | $47.81 | $78.99 | 0 | — | — |
| 2015-05-18 | $47.81 | $78.99 | 0 | — | — |
| 2015-05-15 | $47.81 | $78.99 | 208 | — | — |
| 2015-05-14 | $47.14 | $77.88 | 0 | — | — |
| 2015-05-13 | $47.14 | $77.88 | 104 | — | — |
| 2015-05-12 | $47.14 | $77.88 | 0 | — | — |
| 2015-05-11 | $47.14 | $77.88 | 0 | — | — |
| 2015-05-08 | $47.14 | $77.88 | 1,041 | — | — |
| 2015-05-07 | $47.14 | $77.88 | 104 | — | — |
| 2015-05-06 | $47.14 | $77.88 | 0 | — | — |
| 2015-05-05 | $47.14 | $77.88 | 520 | — | — |
| 2015-05-04 | $47.33 | $78.19 | 0 | — | — |
| 2015-05-01 | $47.33 | $78.19 | 1,249 | — | — |
| 2015-04-30 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-29 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-28 | $47.14 | $77.88 | 104 | — | — |
| 2015-04-27 | $47.14 | $77.88 | 416 | — | — |
| 2015-04-24 | $48.29 | $79.78 | 0 | — | — |
| 2015-04-23 | $48.29 | $79.78 | 624 | — | — |
| 2015-04-22 | $47.57 | $78.59 | 208 | — | — |
| 2015-04-21 | $48.29 | $79.78 | 624 | — | — |
| 2015-04-20 | $47.14 | $77.88 | 104 | — | — |
| 2015-04-17 | $47.57 | $78.59 | 520 | — | — |
| 2015-04-16 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-15 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-14 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-13 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-10 | $47.14 | $77.88 | 624 | — | — |
| 2015-04-09 | $47.14 | $77.88 | 0 | — | — |
| 2015-04-08 | $47.14 | $77.88 | 937 | — | — |
| 2015-04-07 | $47.57 | $78.59 | 0 | — | — |
| 2015-04-06 | $47.57 | $78.59 | 104 | — | — |
| 2015-04-02 | $47.57 | $78.59 | 937 | — | — |
| 2015-04-01 | $47.57 | $78.59 | 1,145 | — | — |
| 2015-03-31 | $47.57 | $78.59 | 624 | — | — |
| 2015-03-30 | $47.58 | $78.61 | 1,665 | — | — |
| 2015-03-27 | $49.01 | $80.97 | 1,353 | — | — |
| 2015-03-26 | $48.87 | $80.73 | 624 | — | — |
| 2015-03-25 | $49.01 | $80.97 | 416 | — | — |
| 2015-03-24 | $49.06 | $81.05 | 937 | — | — |
| 2015-03-23 | $49.25 | $81.37 | 416 | — | — |
| 2015-03-20 | $49.30 | $81.45 | 0 | — | — |
| 2015-03-19 | $49.30 | $81.45 | 832 | — | — |
| 2015-03-18 | $49.49 | $81.77 | 0 | — | — |
| 2015-03-17 | $49.49 | $81.12 | 3,122 | — | — |
| 2015-03-16 | $51.16 | $83.86 | 0 | — | — |
| 2015-03-13 | $51.16 | $83.86 | 104 | — | — |
| 2015-03-12 | $50.69 | $83.09 | 0 | — | — |
| 2015-03-11 | $50.69 | $83.09 | 0 | — | — |
| 2015-03-10 | $50.69 | $83.09 | 0 | — | — |
| 2015-03-09 | $50.69 | $83.09 | 0 | — | — |
| 2015-03-06 | $50.69 | $83.09 | 0 | — | — |
| 2015-03-05 | $50.69 | $83.09 | 0 | — | — |
| 2015-03-04 | $50.69 | $83.09 | 520 | — | — |
| 2015-03-03 | $50.84 | $83.33 | 0 | — | — |
| 2015-03-02 | $50.84 | $83.33 | 0 | — | — |
| 2015-02-27 | $50.84 | $83.33 | 17,482 | — | — |
| 2015-02-26 | $50.69 | $83.09 | 0 | — | — |
| 2015-02-25 | $50.69 | $83.09 | 0 | — | — |
| 2015-02-24 | $50.69 | $83.09 | 0 | — | — |
| 2015-02-23 | $50.69 | $83.09 | 0 | — | — |
| 2015-02-20 | $50.69 | $83.09 | 0 | — | — |
| 2015-02-19 | $50.69 | $83.09 | 1,041 | — | — |
| 2015-02-18 | $51.65 | $84.67 | 0 | — | — |
| 2015-02-17 | $51.65 | $84.67 | 0 | — | — |
| 2015-02-13 | $51.65 | $84.67 | 520 | — | — |
| 2015-02-12 | $50.93 | $83.49 | 312 | — | — |
| 2015-02-11 | $50.93 | $83.49 | 104 | — | — |
| 2015-02-10 | $50.93 | $83.49 | 0 | — | — |
| 2015-02-09 | $50.93 | $83.49 | 0 | — | — |
| 2015-02-06 | $50.93 | $83.49 | 0 | — | — |
| 2015-02-05 | $50.93 | $83.49 | 208 | — | — |
| 2015-02-04 | $51.32 | $84.12 | 12,279 | — | — |
| 2015-02-03 | $50.69 | $83.09 | 624 | — | — |
| 2015-02-02 | $51.34 | $84.15 | 104 | — | — |
| 2015-01-30 | $51.36 | $84.19 | 416 | — | — |
| 2015-01-29 | $51.32 | $84.12 | 416 | — | — |
| 2015-01-28 | $50.45 | $82.70 | 832 | — | — |
| 2015-01-27 | $50.45 | $82.70 | 520 | — | — |
| 2015-01-26 | $51.22 | $83.96 | 0 | — | — |
| 2015-01-23 | $51.22 | $83.96 | 0 | — | — |
| 2015-01-22 | $51.22 | $83.96 | 416 | — | — |
| 2015-01-21 | $50.93 | $83.49 | 104 | — | — |
| 2015-01-20 | $50.21 | $82.30 | 312 | — | — |
| 2015-01-16 | $51.41 | $84.27 | 0 | — | — |
| 2015-01-15 | $51.41 | $84.27 | 728 | — | — |
| 2015-01-14 | $50.02 | $81.99 | 832 | — | — |
| 2015-01-13 | $50.02 | $81.99 | 0 | — | — |
| 2015-01-12 | $50.02 | $81.99 | 0 | — | — |
| 2015-01-09 | $50.02 | $81.99 | 0 | — | — |
| 2015-01-08 | $50.02 | $81.99 | 312 | — | — |
| 2015-01-07 | $50.26 | $82.38 | 104 | — | — |
| 2015-01-06 | $50.02 | $81.99 | 4,162 | — | — |
| 2015-01-05 | $50.08 | $82.08 | 1,353 | — | — |
| 2015-01-02 | $50.31 | $82.46 | 104 | — | — |