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
- 2011-11-17 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 | $41.85 | $41.85 | 7,313 | — | — |
| 2015-12-30 | $41.70 | $41.70 | 8,820 | — | — |
| 2015-12-29 | $41.40 | $41.40 | 8,480 | — | — |
| 2015-12-28 | $42.75 | $42.75 | 8,493 | — | — |
| 2015-12-24 | $40.50 | $40.50 | 2,133 | — | — |
| 2015-12-23 | $40.20 | $40.20 | 5,787 | — | — |
| 2015-12-22 | $40.05 | $40.05 | 9,073 | — | — |
| 2015-12-21 | $37.95 | $37.95 | 6,193 | — | — |
| 2015-12-18 | $37.35 | $37.35 | 6,020 | — | — |
| 2015-12-17 | $37.05 | $37.05 | 5,013 | — | — |
| 2015-12-16 | $37.20 | $37.20 | 4,393 | — | — |
| 2015-12-15 | $36.75 | $36.75 | 14,333 | — | — |
| 2015-12-14 | $35.70 | $35.70 | 23,900 | — | — |
| 2015-12-11 | $39.30 | $39.30 | 9,273 | — | — |
| 2015-12-10 | $42.00 | $42.00 | 13,260 | — | — |
| 2015-12-09 | $44.85 | $44.85 | 3,120 | — | — |
| 2015-12-08 | $45.60 | $45.60 | 9,200 | — | — |
| 2015-12-07 | $45.60 | $45.60 | 10,613 | — | — |
| 2015-12-04 | $47.85 | $47.85 | 9,333 | — | — |
| 2015-12-03 | $47.25 | $47.25 | 9,907 | — | — |
| 2015-12-02 | $46.80 | $46.80 | 13,180 | — | — |
| 2015-12-01 | $44.55 | $44.55 | 3,120 | — | — |
| 2015-11-30 | $44.85 | $44.85 | 3,900 | — | — |
| 2015-11-27 | $44.70 | $44.70 | 1,007 | — | — |
| 2015-11-25 | $45.00 | $45.00 | 3,773 | — | — |
| 2015-11-24 | $44.55 | $44.55 | 6,727 | — | — |
| 2015-11-23 | $45.00 | $45.00 | 5,127 | — | — |
| 2015-11-20 | $45.00 | $45.00 | 10,167 | — | — |
| 2015-11-19 | $44.25 | $44.25 | 10,793 | — | — |
| 2015-11-18 | $44.70 | $44.70 | 14,447 | — | — |
| 2015-11-17 | $46.95 | $46.95 | 16,220 | — | — |
| 2015-11-16 | $46.65 | $46.65 | 4,840 | — | — |
| 2015-11-13 | $45.30 | $45.30 | 9,880 | — | — |
| 2015-11-12 | $43.95 | $43.95 | 5,947 | — | — |
| 2015-11-11 | $43.35 | $43.35 | 6,593 | — | — |
| 2015-11-10 | $46.05 | $46.05 | 3,393 | — | — |
| 2015-11-09 | $43.20 | $43.20 | 2,333 | — | — |
| 2015-11-06 | $44.10 | $44.10 | 6,067 | — | — |
| 2015-11-05 | $43.35 | $43.35 | 4,480 | — | — |
| 2015-11-04 | $44.55 | $44.55 | 3,220 | — | — |
| 2015-11-03 | $44.70 | $44.70 | 11,547 | — | — |
| 2015-11-02 | $43.20 | $43.20 | 8,253 | — | — |
| 2015-10-30 | $42.60 | $42.60 | 9,793 | — | — |
| 2015-10-29 | $43.50 | $43.50 | 10,053 | — | — |
| 2015-10-28 | $43.05 | $43.05 | 3,533 | — | — |
| 2015-10-27 | $42.15 | $42.15 | 10,993 | — | — |
| 2015-10-26 | $39.60 | $39.60 | 3,480 | — | — |
| 2015-10-23 | $40.20 | $40.20 | 6,813 | — | — |
| 2015-10-22 | $38.55 | $38.55 | 6,960 | — | — |
| 2015-10-21 | $40.95 | $40.95 | 8,560 | — | — |
| 2015-10-20 | $41.25 | $41.25 | 7,760 | — | — |
| 2015-10-19 | $42.90 | $42.90 | 3,160 | — | — |
| 2015-10-16 | $43.95 | $43.95 | 3,233 | — | — |
| 2015-10-15 | $43.20 | $43.20 | 6,547 | — | — |
| 2015-10-14 | $39.45 | $39.45 | 7,127 | — | — |
| 2015-10-13 | $38.70 | $38.70 | 3,727 | — | — |
| 2015-10-12 | $38.25 | $38.25 | 12,113 | — | — |
| 2015-10-09 | $36.30 | $36.30 | 5,100 | — | — |
| 2015-10-08 | $35.85 | $35.85 | 5,447 | — | — |
| 2015-10-07 | $36.90 | $36.90 | 2,147 | — | — |
| 2015-10-06 | $36.30 | $36.30 | 4,073 | — | — |
| 2015-10-05 | $37.35 | $37.35 | 3,200 | — | — |
| 2015-10-02 | $37.80 | $37.80 | 5,207 | — | — |
| 2015-10-01 | $35.40 | $35.40 | 8,593 | — | — |
| 2015-09-30 | $39.00 | $39.00 | 14,187 | — | — |
| 2015-09-29 | $37.05 | $37.05 | 8,980 | — | — |
| 2015-09-28 | $39.75 | $39.75 | 7,933 | — | — |
| 2015-09-25 | $44.55 | $44.55 | 6,400 | — | — |
| 2015-09-24 | $44.10 | $44.10 | 3,533 | — | — |
| 2015-09-23 | $43.50 | $43.50 | 5,420 | — | — |
| 2015-09-22 | $43.20 | $43.20 | 11,047 | — | — |
| 2015-09-21 | $45.75 | $45.75 | 14,480 | — | — |
| 2015-09-18 | $49.20 | $49.20 | 20,880 | — | — |
| 2015-09-17 | $47.85 | $47.85 | 18,553 | — | — |
| 2015-09-16 | $45.30 | $45.30 | 9,833 | — | — |
| 2015-09-15 | $44.10 | $44.10 | 4,193 | — | — |
| 2015-09-14 | $45.00 | $45.00 | 7,880 | — | — |
| 2015-09-11 | $40.65 | $40.65 | 15,540 | — | — |
| 2015-09-10 | $38.40 | $38.40 | 5,147 | — | — |
| 2015-09-09 | $39.75 | $39.75 | 3,960 | — | — |
| 2015-09-08 | $38.70 | $38.70 | 7,107 | — | — |
| 2015-09-04 | $38.70 | $38.70 | 8,733 | — | — |
| 2015-09-03 | $37.80 | $37.80 | 3,793 | — | — |
| 2015-09-02 | $38.70 | $38.70 | 9,913 | — | — |
| 2015-09-01 | $40.35 | $40.35 | 3,913 | — | — |
| 2015-08-31 | $41.25 | $41.25 | 8,393 | — | — |
| 2015-08-28 | $43.20 | $43.20 | 9,087 | — | — |
| 2015-08-27 | $39.75 | $39.75 | 4,447 | — | — |
| 2015-08-26 | $36.90 | $36.90 | 8,220 | — | — |
| 2015-08-25 | $37.20 | $37.20 | 18,233 | — | — |
| 2015-08-24 | $34.05 | $34.05 | 25,693 | — | — |
| 2015-08-21 | $37.65 | $37.65 | 18,220 | — | — |
| 2015-08-20 | $41.70 | $41.70 | 12,440 | — | — |
| 2015-08-19 | $44.55 | $44.55 | 11,200 | — | — |
| 2015-08-18 | $45.45 | $45.45 | 11,380 | — | — |
| 2015-08-17 | $46.50 | $46.50 | 9,580 | — | — |
| 2015-08-14 | $46.20 | $46.20 | 12,460 | — | — |
| 2015-08-13 | $46.50 | $46.50 | 9,307 | — | — |
| 2015-08-12 | $47.85 | $47.85 | 7,680 | — | — |
| 2015-08-11 | $45.60 | $45.60 | 11,887 | — | — |
| 2015-08-10 | $47.25 | $47.25 | 23,573 | — | — |
| 2015-08-07 | $48.75 | $48.75 | 14,180 | — | — |
| 2015-08-06 | $49.80 | $49.80 | 17,380 | — | — |
| 2015-08-05 | $50.40 | $50.40 | 12,007 | — | — |
| 2015-08-04 | $51.45 | $51.45 | 8,920 | — | — |
| 2015-08-03 | $52.20 | $52.20 | 9,487 | — | — |
| 2015-07-31 | $50.55 | $50.55 | 12,113 | — | — |
| 2015-07-30 | $51.90 | $51.90 | 13,460 | — | — |
| 2015-07-29 | $51.15 | $51.15 | 20,647 | — | — |
| 2015-07-28 | $53.40 | $53.40 | 67,920 | — | — |
| 2015-07-27 | $51.60 | $51.60 | 15,273 | — | — |
| 2015-07-24 | $52.20 | $52.20 | 22,513 | — | — |
| 2015-07-23 | $54.00 | $54.00 | 16,620 | — | — |
| 2015-07-22 | $53.70 | $53.70 | 37,033 | — | — |
| 2015-07-21 | $53.85 | $53.85 | 20,007 | — | — |
| 2015-07-20 | $53.70 | $53.70 | 9,320 | — | — |
| 2015-07-17 | $56.55 | $56.55 | 17,207 | — | — |
| 2015-07-16 | $52.95 | $52.95 | 8,087 | — | — |
| 2015-07-15 | $55.65 | $55.65 | 5,260 | — | — |
| 2015-07-14 | $57.15 | $57.15 | 7,633 | — | — |
| 2015-07-13 | $55.95 | $55.95 | 11,107 | — | — |
| 2015-07-10 | $55.20 | $55.20 | 7,333 | — | — |
| 2015-07-09 | $52.50 | $52.50 | 3,653 | — | — |
| 2015-07-08 | $52.35 | $52.35 | 8,873 | — | — |
| 2015-07-07 | $53.40 | $53.40 | 11,380 | — | — |
| 2015-07-06 | $53.25 | $53.25 | 4,847 | — | — |
| 2015-07-02 | $54.00 | $54.00 | 10,820 | — | — |
| 2015-07-01 | $50.25 | $50.25 | 6,873 | — | — |
| 2015-06-30 | $50.40 | $50.40 | 6,700 | — | — |
| 2015-06-29 | $48.30 | $48.30 | 17,953 | — | — |
| 2015-06-26 | $52.65 | $52.65 | 17,527 | — | — |
| 2015-06-25 | $56.25 | $56.25 | 14,860 | — | — |
| 2015-06-24 | $55.05 | $55.05 | 8,173 | — | — |
| 2015-06-23 | $55.35 | $55.35 | 16,840 | — | — |
| 2015-06-22 | $57.30 | $57.30 | 69,007 | — | — |
| 2015-06-19 | $54.90 | $54.90 | 96,147 | — | — |
| 2015-06-18 | $46.80 | $46.80 | 10,820 | — | — |
| 2015-06-17 | $46.80 | $46.80 | 35,367 | — | — |
| 2015-06-16 | $44.85 | $44.85 | 36,220 | — | — |
| 2015-06-15 | $44.25 | $44.25 | 13,100 | — | — |
| 2015-06-12 | $46.35 | $46.35 | 5,807 | — | — |
| 2015-06-11 | $47.25 | $47.25 | 15,853 | — | — |
| 2015-06-10 | $46.20 | $46.20 | 5,913 | — | — |
| 2015-06-09 | $47.10 | $47.10 | 5,040 | — | — |
| 2015-06-08 | $46.20 | $46.20 | 4,920 | — | — |
| 2015-06-05 | $48.45 | $48.45 | 7,520 | — | — |
| 2015-06-04 | $46.65 | $46.65 | 34,393 | — | — |
| 2015-06-03 | $51.00 | $51.00 | 45,507 | — | — |
| 2015-06-02 | $42.90 | $42.90 | 6,320 | — | — |
| 2015-06-01 | $42.60 | $42.60 | 22,593 | — | — |
| 2015-05-29 | $44.10 | $44.10 | 13,113 | — | — |
| 2015-05-28 | $44.40 | $44.40 | 11,480 | — | — |
| 2015-05-27 | $45.30 | $45.30 | 8,527 | — | — |
| 2015-05-26 | $44.25 | $44.25 | 8,960 | — | — |
| 2015-05-22 | $46.05 | $46.05 | 3,607 | — | — |
| 2015-05-21 | $45.75 | $45.75 | 12,260 | — | — |
| 2015-05-20 | $46.35 | $46.35 | 6,353 | — | — |
| 2015-05-19 | $46.35 | $46.35 | 12,873 | — | — |
| 2015-05-18 | $47.40 | $47.40 | 12,667 | — | — |
| 2015-05-15 | $47.10 | $47.10 | 7,673 | — | — |
| 2015-05-14 | $46.65 | $46.65 | 7,220 | — | — |
| 2015-05-13 | $47.70 | $47.70 | 11,240 | — | — |
| 2015-05-12 | $45.15 | $45.15 | 10,907 | — | — |
| 2015-05-11 | $45.60 | $45.60 | 12,867 | — | — |
| 2015-05-08 | $44.25 | $44.25 | 22,147 | — | — |
| 2015-05-07 | $45.45 | $45.45 | 11,707 | — | — |
| 2015-05-06 | $44.10 | $44.10 | 23,487 | — | — |
| 2015-05-05 | $44.40 | $44.40 | 11,793 | — | — |
| 2015-05-04 | $45.15 | $45.15 | 10,787 | — | — |
| 2015-05-01 | $45.45 | $45.45 | 22,627 | — | — |
| 2015-04-30 | $46.50 | $46.50 | 76,233 | — | — |
| 2015-04-29 | $49.65 | $49.65 | 20,893 | — | — |
| 2015-04-28 | $54.30 | $54.30 | 17,407 | — | — |
| 2015-04-27 | $51.60 | $51.60 | 59,553 | — | — |
| 2015-04-24 | $59.55 | $59.55 | 33,260 | — | — |
| 2015-04-23 | $61.65 | $61.65 | 19,053 | — | — |
| 2015-04-22 | $61.35 | $61.35 | 15,560 | — | — |
| 2015-04-21 | $62.70 | $62.70 | 15,793 | — | — |
| 2015-04-20 | $64.50 | $64.50 | 81,367 | — | — |
| 2015-04-17 | $65.10 | $65.10 | 40,127 | — | — |
| 2015-04-16 | $66.60 | $66.60 | 66,720 | — | — |
| 2015-04-15 | $62.25 | $62.25 | 20,640 | — | — |
| 2015-04-14 | $60.45 | $60.45 | 21,213 | — | — |
| 2015-04-13 | $62.10 | $62.10 | 19,213 | — | — |
| 2015-04-10 | $61.80 | $61.80 | 41,560 | — | — |
| 2015-04-09 | $61.35 | $61.35 | 26,080 | — | — |
| 2015-04-08 | $60.60 | $60.60 | 91,240 | — | — |
| 2015-04-07 | $57.45 | $57.45 | 33,920 | — | — |
| 2015-04-06 | $58.05 | $58.05 | 22,307 | — | — |
| 2015-04-02 | $58.20 | $58.20 | 64,520 | — | — |
| 2015-04-01 | $58.80 | $58.80 | 69,167 | — | — |
| 2015-03-31 | $57.75 | $57.75 | 269,907 | — | — |
| 2015-03-30 | $53.10 | $53.10 | 59,147 | — | — |
| 2015-03-27 | $53.70 | $53.70 | 38,993 | — | — |
| 2015-03-26 | $57.00 | $57.00 | 41,260 | — | — |
| 2015-03-25 | $57.60 | $57.60 | 82,720 | — | — |
| 2015-03-24 | $64.20 | $64.20 | 123,847 | — | — |
| 2015-03-23 | $59.10 | $59.10 | 88,753 | — | — |
| 2015-03-20 | $58.50 | $58.50 | 214,400 | — | — |
| 2015-03-19 | $63.15 | $63.15 | 1,632,767 | — | — |
| 2015-03-18 | $48.30 | $48.30 | 50,060 | — | — |
| 2015-03-17 | $49.05 | $49.05 | 38,067 | — | — |
| 2015-03-16 | $43.50 | $43.50 | 9,247 | — | — |
| 2015-03-13 | $44.55 | $44.55 | 14,873 | — | — |
| 2015-03-12 | $45.60 | $45.60 | 12,020 | — | — |
| 2015-03-11 | $46.50 | $46.50 | 19,133 | — | — |
| 2015-03-10 | $47.10 | $47.10 | 11,487 | — | — |
| 2015-03-09 | $49.65 | $49.65 | 14,613 | — | — |
| 2015-03-06 | $49.20 | $49.20 | 30,127 | — | — |
| 2015-03-05 | $50.55 | $50.55 | 63,827 | — | — |
| 2015-03-04 | $48.45 | $48.45 | 345,233 | — | — |
| 2015-03-03 | $41.85 | $41.85 | 27,220 | — | — |
| 2015-03-02 | $39.00 | $39.00 | 10,347 | — | — |
| 2015-02-27 | $38.55 | $38.55 | 11,960 | — | — |
| 2015-02-26 | $42.00 | $42.00 | 20,627 | — | — |
| 2015-02-25 | $40.20 | $40.20 | 82,853 | — | — |
| 2015-02-24 | $36.30 | $36.30 | 12,180 | — | — |
| 2015-02-23 | $38.25 | $38.25 | 15,133 | — | — |
| 2015-02-20 | $36.15 | $36.15 | 14,527 | — | — |
| 2015-02-19 | $36.15 | $36.15 | 5,020 | — | — |
| 2015-02-18 | $34.95 | $34.95 | 14,373 | — | — |
| 2015-02-17 | $36.30 | $36.30 | 15,440 | — | — |
| 2015-02-13 | $34.20 | $34.20 | 8,947 | — | — |
| 2015-02-12 | $33.75 | $33.75 | 8,760 | — | — |
| 2015-02-11 | $34.80 | $34.80 | 11,260 | — | — |
| 2015-02-10 | $32.85 | $32.85 | 5,627 | — | — |
| 2015-02-09 | $31.35 | $31.35 | 11,000 | — | — |
| 2015-02-06 | $34.65 | $34.65 | 20,573 | — | — |
| 2015-02-05 | $35.85 | $35.85 | 3,200 | — | — |
| 2015-02-04 | $36.00 | $36.00 | 4,867 | — | — |
| 2015-02-03 | $36.60 | $36.60 | 5,487 | — | — |
| 2015-02-02 | $37.20 | $37.20 | 11,027 | — | — |
| 2015-01-30 | $37.50 | $37.50 | 21,407 | — | — |
| 2015-01-29 | $35.25 | $35.25 | 21,367 | — | — |
| 2015-01-28 | $36.15 | $36.15 | 5,753 | — | — |
| 2015-01-27 | $36.90 | $36.90 | 5,887 | — | — |
| 2015-01-26 | $37.20 | $37.20 | 9,367 | — | — |
| 2015-01-23 | $35.55 | $35.55 | 2,080 | — | — |
| 2015-01-22 | $36.00 | $36.00 | 5,047 | — | — |
| 2015-01-21 | $36.75 | $36.75 | 4,253 | — | — |
| 2015-01-20 | $38.55 | $38.55 | 17,793 | — | — |
| 2015-01-16 | $39.00 | $39.00 | 40,333 | — | — |
| 2015-01-15 | $36.30 | $36.30 | 9,107 | — | — |
| 2015-01-14 | $36.75 | $36.75 | 13,413 | — | — |
| 2015-01-13 | $34.95 | $34.95 | 4,753 | — | — |
| 2015-01-12 | $35.25 | $35.25 | 6,640 | — | — |
| 2015-01-09 | $34.95 | $34.95 | 6,360 | — | — |
| 2015-01-08 | $36.15 | $36.15 | 3,513 | — | — |
| 2015-01-07 | $36.30 | $36.30 | 5,707 | — | — |
| 2015-01-06 | $36.75 | $36.75 | 9,233 | — | — |
| 2015-01-05 | $37.20 | $37.20 | 26,493 | — | — |
| 2015-01-02 | $36.00 | $36.00 | 9,900 | — | — |