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
- 1995-08-04 to 2026-08-27
- 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 | $53.57 | $66.52 | 17,850 | — | — |
| 2015-12-30 | $53.00 | $65.81 | 9,600 | — | — |
| 2015-12-29 | $53.33 | $66.23 | 2,550 | — | — |
| 2015-12-28 | $53.83 | $66.84 | 0 | — | — |
| 2015-12-24 | $53.83 | $66.84 | 11,850 | — | — |
| 2015-12-23 | $53.67 | $66.64 | 1,800 | — | — |
| 2015-12-22 | $53.58 | $66.53 | 5,400 | — | — |
| 2015-12-21 | $54.33 | $67.47 | 2,100 | — | — |
| 2015-12-18 | $53.00 | $65.81 | 1,500 | — | — |
| 2015-12-17 | $53.99 | $67.05 | 2,100 | — | — |
| 2015-12-16 | $55.00 | $68.30 | 17,400 | — | — |
| 2015-12-15 | $52.87 | $65.65 | 5,700 | — | — |
| 2015-12-14 | $54.18 | $67.28 | 2,100 | — | — |
| 2015-12-11 | $50.77 | $63.04 | 14,250 | — | — |
| 2015-12-10 | $51.83 | $64.37 | 6,300 | — | — |
| 2015-12-09 | $51.95 | $64.51 | 5,400 | — | — |
| 2015-12-08 | $52.70 | $65.44 | 10,050 | — | — |
| 2015-12-07 | $52.63 | $65.36 | 15,750 | — | — |
| 2015-12-04 | $53.59 | $66.54 | 1,650 | — | — |
| 2015-12-03 | $53.67 | $66.64 | 16,800 | — | — |
| 2015-12-02 | $53.37 | $66.27 | 450 | — | — |
| 2015-12-01 | $53.50 | $66.43 | 300 | — | — |
| 2015-11-30 | $53.50 | $66.43 | 300 | — | — |
| 2015-11-27 | $53.85 | $66.87 | 300 | — | — |
| 2015-11-25 | $53.68 | $66.66 | 450 | — | — |
| 2015-11-24 | $53.69 | $66.67 | 0 | — | — |
| 2015-11-23 | $53.69 | $66.67 | 0 | — | — |
| 2015-11-20 | $53.69 | $66.67 | 1,800 | — | — |
| 2015-11-19 | $53.67 | $66.64 | 1,800 | — | — |
| 2015-11-18 | $53.91 | $66.95 | 1,050 | — | — |
| 2015-11-17 | $53.33 | $66.23 | 1,650 | — | — |
| 2015-11-16 | $53.33 | $66.23 | 0 | — | — |
| 2015-11-13 | $53.33 | $66.23 | 450 | — | — |
| 2015-11-12 | $54.67 | $67.88 | 0 | — | — |
| 2015-11-11 | $54.67 | $67.88 | 0 | — | — |
| 2015-11-10 | $54.67 | $67.88 | 1,050 | — | — |
| 2015-11-09 | $54.87 | $68.14 | 5,700 | — | — |
| 2015-11-06 | $55.50 | $68.92 | 300 | — | — |
| 2015-11-05 | $56.15 | $69.73 | 0 | — | — |
| 2015-11-04 | $56.15 | $69.73 | 450 | — | — |
| 2015-11-03 | $56.00 | $69.54 | 150 | — | — |
| 2015-11-02 | $56.00 | $69.54 | 0 | — | — |
| 2015-10-30 | $56.00 | $69.39 | 450 | — | — |
| 2015-10-29 | $56.22 | $69.66 | 300 | — | — |
| 2015-10-28 | $55.50 | $68.77 | 0 | — | — |
| 2015-10-27 | $55.50 | $68.77 | 2,100 | — | — |
| 2015-10-26 | $56.00 | $69.39 | 750 | — | — |
| 2015-10-23 | $55.67 | $68.98 | 7,200 | — | — |
| 2015-10-22 | $56.27 | $69.73 | 1,200 | — | — |
| 2015-10-21 | $55.93 | $69.31 | 0 | — | — |
| 2015-10-20 | $55.93 | $69.31 | 150 | — | — |
| 2015-10-19 | $56.67 | $70.22 | 0 | — | — |
| 2015-10-16 | $56.67 | $70.22 | 0 | — | — |
| 2015-10-15 | $56.67 | $70.22 | 300 | — | — |
| 2015-10-14 | $55.69 | $69.00 | 2,700 | — | — |
| 2015-10-13 | $55.97 | $69.35 | 750 | — | — |
| 2015-10-12 | $55.17 | $68.36 | 750 | — | — |
| 2015-10-09 | $54.67 | $67.74 | 0 | — | — |
| 2015-10-08 | $54.67 | $67.74 | 0 | — | — |
| 2015-10-07 | $54.67 | $67.74 | 150 | — | — |
| 2015-10-06 | $56.39 | $69.88 | 0 | — | — |
| 2015-10-05 | $56.39 | $69.88 | 6,300 | — | — |
| 2015-10-02 | $55.00 | $68.15 | 150 | — | — |
| 2015-10-01 | $54.67 | $67.74 | 2,250 | — | — |
| 2015-09-30 | $53.33 | $66.09 | 750 | — | — |
| 2015-09-29 | $53.50 | $66.29 | 3,150 | — | — |
| 2015-09-28 | $53.50 | $66.29 | 2,700 | — | — |
| 2015-09-25 | $53.33 | $66.09 | 750 | — | — |
| 2015-09-24 | $53.85 | $66.72 | 300 | — | — |
| 2015-09-23 | $53.65 | $66.48 | 1,200 | — | — |
| 2015-09-22 | $53.93 | $66.83 | 27,000 | — | — |
| 2015-09-21 | $54.22 | $67.18 | 5,100 | — | — |
| 2015-09-18 | $52.00 | $64.43 | 3,450 | — | — |
| 2015-09-17 | $54.01 | $66.92 | 450 | — | — |
| 2015-09-16 | $54.01 | $66.92 | 1,500 | — | — |
| 2015-09-15 | $54.01 | $66.92 | 900 | — | — |
| 2015-09-14 | $54.50 | $67.53 | 750 | — | — |
| 2015-09-11 | $54.64 | $67.71 | 450 | — | — |
| 2015-09-10 | $54.63 | $67.70 | 600 | — | — |
| 2015-09-09 | $53.33 | $66.09 | 1,050 | — | — |
| 2015-09-08 | $53.67 | $66.50 | 1,950 | — | — |
| 2015-09-04 | $55.13 | $68.31 | 1,800 | — | — |
| 2015-09-03 | $55.20 | $68.40 | 0 | — | — |
| 2015-09-02 | $55.20 | $68.40 | 450 | — | — |
| 2015-09-01 | $55.13 | $68.32 | 600 | — | — |
| 2015-08-31 | $55.80 | $69.14 | 1,200 | — | — |
| 2015-08-28 | $56.33 | $69.80 | 1,500 | — | — |
| 2015-08-27 | $57.73 | $71.53 | 0 | — | — |
| 2015-08-26 | $57.73 | $71.53 | 0 | — | — |
| 2015-08-25 | $57.73 | $71.53 | 450 | — | — |
| 2015-08-24 | $57.00 | $70.63 | 1,350 | — | — |
| 2015-08-21 | $57.97 | $71.83 | 750 | — | — |
| 2015-08-20 | $57.45 | $71.18 | 0 | — | — |
| 2015-08-19 | $57.45 | $71.18 | 0 | — | — |
| 2015-08-18 | $57.45 | $71.18 | 750 | — | — |
| 2015-08-17 | $56.67 | $70.22 | 150 | — | — |
| 2015-08-14 | $56.80 | $70.38 | 750 | — | — |
| 2015-08-13 | $56.66 | $70.21 | 0 | — | — |
| 2015-08-12 | $56.66 | $70.21 | 900 | — | — |
| 2015-08-11 | $55.76 | $69.09 | 1,200 | — | — |
| 2015-08-10 | $54.67 | $67.59 | 4,950 | — | — |
| 2015-08-07 | $56.42 | $69.76 | 600 | — | — |
| 2015-08-06 | $56.80 | $70.23 | 0 | — | — |
| 2015-08-05 | $56.80 | $70.23 | 7,200 | — | — |
| 2015-08-04 | $57.57 | $71.18 | 0 | — | — |
| 2015-08-03 | $57.57 | $71.18 | 8,100 | — | — |
| 2015-07-31 | $55.07 | $68.08 | 4,500 | — | — |
| 2015-07-30 | $56.49 | $69.85 | 0 | — | — |
| 2015-07-29 | $56.49 | $69.85 | 0 | — | — |
| 2015-07-28 | $56.49 | $69.85 | 2,100 | — | — |
| 2015-07-27 | $55.69 | $68.86 | 8,100 | — | — |
| 2015-07-24 | $56.00 | $69.24 | 0 | — | — |
| 2015-07-23 | $56.00 | $69.24 | 450 | — | — |
| 2015-07-22 | $55.67 | $68.83 | 0 | — | — |
| 2015-07-21 | $55.67 | $68.83 | 300 | — | — |
| 2015-07-20 | $54.83 | $67.80 | 1,950 | — | — |
| 2015-07-17 | $53.67 | $66.35 | 0 | — | — |
| 2015-07-16 | $53.67 | $66.35 | 5,550 | — | — |
| 2015-07-15 | $54.23 | $67.05 | 1,500 | — | — |
| 2015-07-14 | $53.67 | $66.35 | 11,100 | — | — |
| 2015-07-13 | $52.83 | $65.32 | 0 | — | — |
| 2015-07-10 | $52.83 | $65.32 | 450 | — | — |
| 2015-07-09 | $52.33 | $64.70 | 0 | — | — |
| 2015-07-08 | $52.33 | $64.70 | 4,650 | — | — |
| 2015-07-07 | $52.64 | $65.08 | 5,550 | — | — |
| 2015-07-06 | $55.05 | $68.07 | 600 | — | — |
| 2015-07-02 | $54.85 | $67.81 | 1,050 | — | — |
| 2015-07-01 | $54.13 | $66.92 | 900 | — | — |
| 2015-06-30 | $53.03 | $65.57 | 300 | — | — |
| 2015-06-29 | $54.67 | $67.59 | 0 | — | — |
| 2015-06-26 | $54.67 | $67.59 | 0 | — | — |
| 2015-06-25 | $54.67 | $67.59 | 7,200 | — | — |
| 2015-06-24 | $54.00 | $66.77 | 600 | — | — |
| 2015-06-23 | $53.93 | $66.67 | 900 | — | — |
| 2015-06-22 | $53.61 | $66.29 | 0 | — | — |
| 2015-06-19 | $53.61 | $66.29 | 0 | — | — |
| 2015-06-18 | $53.61 | $66.29 | 300 | — | — |
| 2015-06-17 | $54.17 | $66.97 | 4,500 | — | — |
| 2015-06-16 | $55.07 | $68.09 | 600 | — | — |
| 2015-06-15 | $54.67 | $67.60 | 2,100 | — | — |
| 2015-06-12 | $56.67 | $70.06 | 0 | — | — |
| 2015-06-11 | $56.67 | $70.06 | 0 | — | — |
| 2015-06-10 | $56.67 | $70.06 | 150 | — | — |
| 2015-06-09 | $56.13 | $69.40 | 4,050 | — | — |
| 2015-06-08 | $54.93 | $67.92 | 0 | — | — |
| 2015-06-05 | $54.93 | $67.92 | 0 | — | — |
| 2015-06-04 | $54.93 | $67.92 | 600 | — | — |
| 2015-06-03 | $55.80 | $68.99 | 450 | — | — |
| 2015-06-02 | $56.47 | $69.81 | 4,500 | — | — |
| 2015-06-01 | $55.57 | $68.70 | 14,700 | — | — |
| 2015-05-29 | $54.00 | $66.77 | 33,750 | — | — |
| 2015-05-28 | $54.00 | $66.77 | 17,250 | — | — |
| 2015-05-27 | $55.27 | $68.33 | 21,900 | — | — |
| 2015-05-26 | $54.77 | $67.71 | 600 | — | — |
| 2015-05-22 | $55.87 | $69.07 | 6,600 | — | — |
| 2015-05-21 | $55.17 | $68.21 | 16,650 | — | — |
| 2015-05-20 | $54.79 | $67.75 | 17,850 | — | — |
| 2015-05-19 | $51.33 | $63.47 | 0 | — | — |
| 2015-05-18 | $51.33 | $63.47 | 0 | — | — |
| 2015-05-15 | $51.33 | $63.47 | 0 | — | — |
| 2015-05-14 | $51.33 | $63.47 | 0 | — | — |
| 2015-05-13 | $51.33 | $63.47 | 0 | — | — |
| 2015-05-12 | $51.33 | $63.47 | 450 | — | — |
| 2015-05-11 | $52.33 | $64.70 | 3,750 | — | — |
| 2015-05-08 | $50.94 | $62.98 | 300 | — | — |
| 2015-05-07 | $50.00 | $61.82 | 300 | — | — |
| 2015-05-06 | $50.07 | $61.90 | 1,500 | — | — |
| 2015-05-05 | $53.00 | $65.53 | 900 | — | — |
| 2015-05-04 | $52.67 | $65.12 | 2,250 | — | — |
| 2015-05-01 | $53.00 | $65.38 | 0 | — | — |
| 2015-04-30 | $53.00 | $65.38 | 0 | — | — |
| 2015-04-29 | $53.00 | $65.38 | 0 | — | — |
| 2015-04-28 | $53.00 | $65.38 | 900 | — | — |
| 2015-04-27 | $54.67 | $67.44 | 2,250 | — | — |
| 2015-04-24 | $54.31 | $67.00 | 0 | — | — |
| 2015-04-23 | $54.31 | $67.00 | 0 | — | — |
| 2015-04-22 | $54.31 | $67.00 | 1,800 | — | — |
| 2015-04-21 | $54.00 | $66.61 | 1,500 | — | — |
| 2015-04-20 | $52.84 | $65.18 | 1,050 | — | — |
| 2015-04-17 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-16 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-15 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-14 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-13 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-10 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-09 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-08 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-07 | $55.33 | $68.26 | 0 | — | — |
| 2015-04-06 | $55.33 | $68.26 | 450 | — | — |
| 2015-04-02 | $54.67 | $67.44 | 600 | — | — |
| 2015-04-01 | $53.67 | $66.20 | 600 | — | — |
| 2015-03-31 | $53.60 | $66.12 | 450 | — | — |
| 2015-03-30 | $52.00 | $64.15 | 0 | — | — |
| 2015-03-27 | $52.00 | $64.15 | 0 | — | — |
| 2015-03-26 | $51.72 | $63.80 | 0 | — | — |
| 2015-03-25 | $51.72 | $63.80 | 0 | — | — |
| 2015-03-24 | $51.72 | $63.80 | 300 | — | — |
| 2015-03-23 | $53.00 | $65.38 | 2,100 | — | — |
| 2015-03-20 | $50.00 | $61.68 | 0 | — | — |
| 2015-03-19 | $54.40 | $67.11 | 0 | — | — |
| 2015-03-18 | $54.40 | $67.11 | 300 | — | — |
| 2015-03-17 | $51.97 | $64.11 | 0 | — | — |
| 2015-03-16 | $53.87 | $66.45 | 0 | — | — |
| 2015-03-13 | $53.87 | $66.45 | 300 | — | — |
| 2015-03-12 | $53.33 | $65.79 | 0 | — | — |
| 2015-03-11 | $53.33 | $65.79 | 1,800 | — | — |
| 2015-03-10 | $53.33 | $65.79 | 0 | — | — |
| 2015-03-09 | $53.33 | $65.79 | 0 | — | — |
| 2015-03-06 | $53.33 | $65.79 | 0 | — | — |
| 2015-03-05 | $54.65 | $67.41 | 0 | — | — |
| 2015-03-04 | $54.65 | $67.41 | 1,350 | — | — |
| 2015-03-03 | $55.81 | $68.84 | 600 | — | — |
| 2015-03-02 | $52.69 | $64.99 | 0 | — | — |
| 2015-02-27 | $52.69 | $64.99 | 900 | — | — |
| 2015-02-26 | $52.77 | $65.09 | 1,800 | — | — |
| 2015-02-25 | $52.01 | $64.16 | 0 | — | — |
| 2015-02-24 | $51.83 | $63.94 | 0 | — | — |
| 2015-02-23 | $53.00 | $65.38 | 0 | — | — |
| 2015-02-20 | $53.00 | $65.38 | 2,400 | — | — |
| 2015-02-19 | $54.67 | $67.44 | 1,350 | — | — |
| 2015-02-18 | $54.70 | $67.48 | 3,600 | — | — |
| 2015-02-17 | $54.67 | $67.44 | 750 | — | — |
| 2015-02-13 | $55.00 | $67.85 | 750 | — | — |
| 2015-02-12 | $55.17 | $68.06 | 1,050 | — | — |
| 2015-02-11 | $54.00 | $66.61 | 2,400 | — | — |
| 2015-02-10 | $53.73 | $66.29 | 3,750 | — | — |
| 2015-02-09 | $53.67 | $66.20 | 7,200 | — | — |
| 2015-02-06 | $53.83 | $66.41 | 0 | — | — |
| 2015-02-05 | $53.83 | $66.41 | 0 | — | — |
| 2015-02-04 | $53.83 | $66.26 | 750 | — | — |
| 2015-02-03 | $53.83 | $66.26 | 5,100 | — | — |
| 2015-02-02 | $53.73 | $66.14 | 450 | — | — |
| 2015-01-30 | $53.33 | $65.64 | 0 | — | — |
| 2015-01-29 | $53.33 | $65.64 | 12,600 | — | — |
| 2015-01-28 | $54.02 | $66.49 | 2,550 | — | — |
| 2015-01-27 | $54.02 | $66.49 | 150 | — | — |
| 2015-01-26 | $54.02 | $66.49 | 450 | — | — |
| 2015-01-23 | $54.00 | $66.47 | 300 | — | — |
| 2015-01-22 | $55.00 | $67.70 | 300 | — | — |
| 2015-01-21 | $55.00 | $67.70 | 3,750 | — | — |
| 2015-01-20 | $53.70 | $66.10 | 900 | — | — |
| 2015-01-16 | $52.70 | $64.87 | 750 | — | — |
| 2015-01-15 | $52.33 | $64.41 | 0 | — | — |
| 2015-01-14 | $52.67 | $64.82 | 0 | — | — |
| 2015-01-13 | $52.67 | $64.82 | 150 | — | — |
| 2015-01-12 | $52.00 | $64.00 | 600 | — | — |
| 2015-01-09 | $53.20 | $65.48 | 1,650 | — | — |
| 2015-01-08 | $53.43 | $65.77 | 2,100 | — | — |
| 2015-01-07 | $53.40 | $65.73 | 450 | — | — |
| 2015-01-06 | $53.33 | $65.64 | 450 | — | — |
| 2015-01-05 | $53.34 | $65.65 | 4,050 | — | — |
| 2015-01-02 | $53.33 | $65.64 | 900 | — | — |