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
- 2011-05-16 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 | $36.12 | $36.12 | 12,150 | — | — |
| 2015-12-30 | $35.40 | $35.40 | 25,317 | — | — |
| 2015-12-29 | $36.00 | $36.00 | 11,433 | — | — |
| 2015-12-28 | $35.22 | $35.22 | 24,800 | — | — |
| 2015-12-24 | $35.88 | $35.88 | 37,067 | — | — |
| 2015-12-23 | $33.48 | $33.48 | 27,517 | — | — |
| 2015-12-22 | $33.24 | $33.24 | 26,500 | — | — |
| 2015-12-21 | $32.70 | $32.70 | 12,400 | — | — |
| 2015-12-18 | $33.30 | $33.30 | 51,533 | — | — |
| 2015-12-17 | $29.34 | $29.34 | 29,083 | — | — |
| 2015-12-16 | $29.94 | $29.94 | 33,067 | — | — |
| 2015-12-15 | $29.28 | $29.28 | 18,900 | — | — |
| 2015-12-14 | $28.56 | $28.56 | 13,483 | — | — |
| 2015-12-11 | $28.56 | $28.56 | 8,083 | — | — |
| 2015-12-10 | $28.74 | $28.74 | 3,917 | — | — |
| 2015-12-09 | $28.56 | $28.56 | 14,683 | — | — |
| 2015-12-08 | $28.62 | $28.62 | 13,817 | — | — |
| 2015-12-07 | $28.80 | $28.80 | 11,867 | — | — |
| 2015-12-04 | $28.68 | $28.68 | 4,817 | — | — |
| 2015-12-03 | $29.10 | $29.10 | 13,083 | — | — |
| 2015-12-02 | $29.16 | $29.16 | 13,367 | — | — |
| 2015-12-01 | $29.28 | $29.28 | 16,017 | — | — |
| 2015-11-30 | $29.40 | $29.40 | 23,983 | — | — |
| 2015-11-27 | $29.34 | $29.34 | 16,133 | — | — |
| 2015-11-25 | $28.56 | $28.56 | 30,883 | — | — |
| 2015-11-24 | $27.72 | $27.72 | 19,917 | — | — |
| 2015-11-23 | $28.20 | $28.20 | 14,433 | — | — |
| 2015-11-20 | $28.14 | $28.14 | 12,100 | — | — |
| 2015-11-19 | $27.12 | $27.12 | 30,383 | — | — |
| 2015-11-18 | $26.64 | $26.64 | 20,417 | — | — |
| 2015-11-17 | $27.36 | $27.36 | 12,417 | — | — |
| 2015-11-16 | $28.50 | $28.50 | 27,400 | — | — |
| 2015-11-13 | $28.26 | $28.26 | 15,967 | — | — |
| 2015-11-12 | $28.92 | $28.92 | 19,667 | — | — |
| 2015-11-11 | $28.14 | $28.14 | 40,450 | — | — |
| 2015-11-10 | $29.40 | $29.40 | 25,383 | — | — |
| 2015-11-09 | $30.36 | $30.36 | 13,717 | — | — |
| 2015-11-06 | $30.60 | $30.60 | 28,650 | — | — |
| 2015-11-05 | $30.30 | $30.30 | 20,600 | — | — |
| 2015-11-04 | $30.48 | $30.48 | 51,983 | — | — |
| 2015-11-03 | $30.36 | $30.36 | 26,933 | — | — |
| 2015-11-02 | $30.00 | $30.00 | 32,600 | — | — |
| 2015-10-30 | $29.10 | $29.10 | 18,800 | — | — |
| 2015-10-29 | $29.10 | $29.10 | 29,367 | — | — |
| 2015-10-28 | $28.86 | $28.86 | 15,233 | — | — |
| 2015-10-27 | $28.62 | $28.62 | 11,433 | — | — |
| 2015-10-26 | $29.10 | $29.10 | 23,517 | — | — |
| 2015-10-23 | $29.40 | $29.40 | 43,100 | — | — |
| 2015-10-22 | $28.50 | $28.50 | 31,267 | — | — |
| 2015-10-21 | $27.96 | $27.96 | 15,983 | — | — |
| 2015-10-20 | $28.08 | $28.08 | 39,717 | — | — |
| 2015-10-19 | $27.60 | $27.60 | 9,367 | — | — |
| 2015-10-16 | $27.24 | $27.24 | 7,700 | — | — |
| 2015-10-15 | $27.30 | $27.30 | 17,733 | — | — |
| 2015-10-14 | $26.52 | $26.52 | 7,900 | — | — |
| 2015-10-13 | $27.60 | $27.60 | 9,650 | — | — |
| 2015-10-12 | $27.42 | $27.42 | 12,533 | — | — |
| 2015-10-09 | $27.48 | $27.48 | 14,583 | — | — |
| 2015-10-08 | $27.06 | $27.06 | 10,783 | — | — |
| 2015-10-07 | $27.66 | $27.66 | 20,650 | — | — |
| 2015-10-06 | $27.90 | $27.90 | 7,683 | — | — |
| 2015-10-05 | $27.96 | $27.96 | 16,050 | — | — |
| 2015-10-02 | $27.72 | $27.72 | 31,267 | — | — |
| 2015-10-01 | $27.12 | $27.12 | 13,433 | — | — |
| 2015-09-30 | $26.28 | $26.28 | 8,867 | — | — |
| 2015-09-29 | $25.62 | $25.62 | 9,200 | — | — |
| 2015-09-28 | $25.80 | $25.80 | 9,033 | — | — |
| 2015-09-25 | $26.40 | $26.40 | 18,817 | — | — |
| 2015-09-24 | $26.46 | $26.46 | 9,683 | — | — |
| 2015-09-23 | $27.00 | $27.00 | 15,683 | — | — |
| 2015-09-22 | $26.76 | $26.76 | 10,150 | — | — |
| 2015-09-21 | $27.00 | $27.00 | 21,883 | — | — |
| 2015-09-18 | $27.78 | $27.78 | 9,667 | — | — |
| 2015-09-17 | $29.10 | $29.10 | 12,833 | — | — |
| 2015-09-16 | $29.34 | $29.34 | 17,650 | — | — |
| 2015-09-15 | $28.44 | $28.44 | 10,817 | — | — |
| 2015-09-14 | $27.24 | $27.24 | 12,083 | — | — |
| 2015-09-11 | $28.50 | $28.50 | 12,567 | — | — |
| 2015-09-10 | $28.26 | $28.26 | 23,633 | — | — |
| 2015-09-09 | $28.68 | $28.68 | 51,750 | — | — |
| 2015-09-08 | $27.72 | $27.72 | 18,100 | — | — |
| 2015-09-04 | $27.54 | $27.54 | 36,683 | — | — |
| 2015-09-03 | $27.84 | $27.84 | 20,033 | — | — |
| 2015-09-02 | $27.96 | $27.96 | 40,500 | — | — |
| 2015-09-01 | $27.84 | $27.84 | 56,233 | — | — |
| 2015-08-31 | $28.74 | $28.74 | 70,333 | — | — |
| 2015-08-28 | $29.76 | $29.76 | 56,317 | — | — |
| 2015-08-27 | $26.22 | $26.22 | 113,450 | — | — |
| 2015-08-26 | $24.06 | $24.06 | 142,417 | — | — |
| 2015-08-25 | $23.70 | $23.70 | 85,617 | — | — |
| 2015-08-24 | $26.70 | $26.70 | 55,700 | — | — |
| 2015-08-21 | $28.50 | $28.50 | 52,967 | — | — |
| 2015-08-20 | $31.08 | $31.08 | 74,650 | — | — |
| 2015-08-19 | $33.06 | $33.06 | 35,683 | — | — |
| 2015-08-18 | $34.08 | $34.08 | 37,667 | — | — |
| 2015-08-17 | $35.16 | $35.16 | 22,900 | — | — |
| 2015-08-14 | $34.98 | $34.98 | 21,800 | — | — |
| 2015-08-13 | $34.86 | $34.86 | 19,067 | — | — |
| 2015-08-12 | $35.16 | $35.16 | 80,183 | — | — |
| 2015-08-11 | $37.98 | $37.98 | 72,667 | — | — |
| 2015-08-10 | $40.20 | $40.20 | 59,033 | — | — |
| 2015-08-07 | $39.96 | $39.96 | 21,967 | — | — |
| 2015-08-06 | $40.08 | $40.08 | 21,850 | — | — |
| 2015-08-05 | $40.14 | $40.14 | 24,750 | — | — |
| 2015-08-04 | $39.60 | $39.60 | 24,250 | — | — |
| 2015-08-03 | $40.20 | $40.20 | 28,650 | — | — |
| 2015-07-31 | $40.08 | $40.08 | 29,183 | — | — |
| 2015-07-30 | $40.62 | $40.62 | 27,983 | — | — |
| 2015-07-29 | $40.62 | $40.62 | 23,283 | — | — |
| 2015-07-28 | $40.20 | $40.20 | 49,550 | — | — |
| 2015-07-27 | $42.12 | $42.12 | 44,817 | — | — |
| 2015-07-24 | $43.62 | $43.62 | 30,367 | — | — |
| 2015-07-23 | $44.58 | $44.58 | 14,283 | — | — |
| 2015-07-22 | $44.64 | $44.64 | 19,367 | — | — |
| 2015-07-21 | $44.64 | $44.64 | 31,300 | — | — |
| 2015-07-20 | $43.32 | $43.32 | 18,483 | — | — |
| 2015-07-17 | $43.26 | $43.26 | 25,567 | — | — |
| 2015-07-16 | $42.36 | $42.36 | 25,717 | — | — |
| 2015-07-15 | $42.36 | $42.36 | 53,900 | — | — |
| 2015-07-14 | $43.62 | $43.62 | 25,117 | — | — |
| 2015-07-13 | $43.74 | $43.74 | 29,383 | — | — |
| 2015-07-10 | $43.56 | $43.56 | 54,367 | — | — |
| 2015-07-09 | $44.64 | $44.64 | 106,300 | — | — |
| 2015-07-08 | $39.36 | $39.36 | 172,600 | — | — |
| 2015-07-07 | $39.06 | $39.06 | 168,800 | — | — |
| 2015-07-06 | $41.40 | $41.40 | 196,617 | — | — |
| 2015-07-02 | $45.78 | $45.78 | 37,333 | — | — |
| 2015-07-01 | $46.86 | $46.86 | 38,917 | — | — |
| 2015-06-30 | $47.52 | $47.52 | 59,033 | — | — |
| 2015-06-29 | $46.38 | $46.38 | 77,650 | — | — |
| 2015-06-26 | $49.44 | $49.44 | 105,700 | — | — |
| 2015-06-25 | $51.66 | $51.66 | 56,267 | — | — |
| 2015-06-24 | $52.74 | $52.74 | 32,317 | — | — |
| 2015-06-23 | $53.22 | $53.22 | 61,683 | — | — |
| 2015-06-22 | $52.80 | $52.80 | 56,250 | — | — |
| 2015-06-19 | $52.68 | $52.68 | 88,633 | — | — |
| 2015-06-18 | $55.20 | $55.20 | 113,800 | — | — |
| 2015-06-17 | $56.94 | $56.94 | 131,183 | — | — |
| 2015-06-16 | $56.28 | $56.28 | 243,967 | — | — |
| 2015-06-15 | $57.00 | $57.00 | 255,567 | — | — |
| 2015-06-12 | $57.06 | $57.06 | 379,933 | — | — |
| 2015-06-11 | $55.20 | $55.20 | 490,917 | — | — |
| 2015-06-10 | $50.22 | $50.22 | 193,400 | — | — |
| 2015-06-09 | $47.46 | $47.46 | 72,767 | — | — |
| 2015-06-08 | $47.70 | $47.70 | 103,800 | — | — |
| 2015-06-05 | $48.54 | $48.54 | 103,733 | — | — |
| 2015-06-04 | $47.52 | $47.52 | 72,133 | — | — |
| 2015-06-03 | $47.04 | $47.04 | 136,100 | — | — |
| 2015-06-02 | $44.52 | $44.52 | 58,533 | — | — |
| 2015-06-01 | $43.08 | $43.08 | 59,383 | — | — |
| 2015-05-29 | $42.48 | $42.48 | 37,300 | — | — |
| 2015-05-28 | $43.32 | $43.32 | 26,233 | — | — |
| 2015-05-27 | $43.98 | $43.98 | 23,317 | — | — |
| 2015-05-26 | $44.64 | $44.64 | 70,400 | — | — |
| 2015-05-22 | $44.16 | $44.16 | 82,667 | — | — |
| 2015-05-21 | $42.18 | $42.18 | 49,317 | — | — |
| 2015-05-20 | $41.40 | $41.40 | 35,367 | — | — |
| 2015-05-19 | $41.76 | $41.76 | 69,383 | — | — |
| 2015-05-18 | $41.94 | $41.94 | 64,217 | — | — |
| 2015-05-15 | $40.44 | $40.44 | 58,433 | — | — |
| 2015-05-14 | $40.02 | $40.02 | 105,183 | — | — |
| 2015-05-13 | $41.64 | $41.64 | 48,267 | — | — |
| 2015-05-12 | $42.72 | $42.72 | 57,667 | — | — |
| 2015-05-11 | $44.64 | $44.64 | 151,600 | — | — |
| 2015-05-08 | $43.62 | $43.62 | 29,817 | — | — |
| 2015-05-07 | $42.90 | $42.90 | 21,183 | — | — |
| 2015-05-06 | $43.08 | $43.08 | 36,433 | — | — |
| 2015-05-05 | $43.98 | $43.98 | 58,517 | — | — |
| 2015-05-04 | $45.72 | $45.72 | 106,467 | — | — |
| 2015-05-01 | $42.96 | $42.96 | 11,083 | — | — |
| 2015-04-30 | $43.26 | $43.26 | 57,650 | — | — |
| 2015-04-29 | $43.08 | $43.08 | 67,750 | — | — |
| 2015-04-28 | $43.80 | $43.80 | 43,050 | — | — |
| 2015-04-27 | $44.34 | $44.34 | 44,367 | — | — |
| 2015-04-24 | $43.62 | $43.62 | 48,483 | — | — |
| 2015-04-23 | $43.50 | $43.50 | 30,917 | — | — |
| 2015-04-22 | $43.44 | $43.44 | 32,600 | — | — |
| 2015-04-21 | $42.84 | $42.84 | 20,450 | — | — |
| 2015-04-20 | $42.84 | $42.84 | 51,417 | — | — |
| 2015-04-17 | $42.12 | $42.12 | 68,017 | — | — |
| 2015-04-16 | $43.56 | $43.56 | 100,800 | — | — |
| 2015-04-15 | $42.00 | $42.00 | 151,267 | — | — |
| 2015-04-14 | $39.24 | $39.24 | 51,433 | — | — |
| 2015-04-13 | $39.18 | $39.18 | 69,850 | — | — |
| 2015-04-10 | $38.34 | $38.34 | 21,967 | — | — |
| 2015-04-09 | $39.00 | $39.00 | 51,550 | — | — |
| 2015-04-08 | $39.48 | $39.48 | 156,767 | — | — |
| 2015-04-07 | $35.94 | $35.94 | 53,167 | — | — |
| 2015-04-06 | $34.86 | $34.86 | 25,267 | — | — |
| 2015-04-02 | $34.68 | $34.68 | 37,250 | — | — |
| 2015-04-01 | $33.96 | $33.96 | 24,533 | — | — |
| 2015-03-31 | $34.02 | $34.02 | 25,400 | — | — |
| 2015-03-30 | $34.44 | $34.44 | 27,617 | — | — |
| 2015-03-27 | $35.28 | $35.28 | 36,367 | — | — |
| 2015-03-26 | $34.68 | $34.68 | 24,233 | — | — |
| 2015-03-25 | $35.46 | $35.46 | 20,617 | — | — |
| 2015-03-24 | $36.78 | $36.78 | 16,767 | — | — |
| 2015-03-23 | $36.42 | $36.42 | 38,883 | — | — |
| 2015-03-20 | $34.80 | $34.80 | 42,350 | — | — |
| 2015-03-19 | $35.34 | $35.34 | 50,600 | — | — |
| 2015-03-18 | $34.74 | $34.74 | 61,967 | — | — |
| 2015-03-17 | $35.10 | $35.10 | 55,267 | — | — |
| 2015-03-16 | $35.82 | $35.82 | 32,750 | — | — |
| 2015-03-13 | $36.84 | $36.84 | 52,033 | — | — |
| 2015-03-12 | $37.32 | $37.32 | 64,417 | — | — |
| 2015-03-11 | $36.24 | $36.24 | 95,783 | — | — |
| 2015-03-10 | $37.98 | $37.98 | 125,483 | — | — |
| 2015-03-09 | $43.26 | $43.26 | 35,200 | — | — |
| 2015-03-06 | $43.20 | $43.20 | 66,033 | — | — |
| 2015-03-05 | $42.60 | $42.60 | 40,883 | — | — |
| 2015-03-04 | $42.96 | $42.96 | 31,117 | — | — |
| 2015-03-03 | $43.44 | $43.44 | 23,217 | — | — |
| 2015-03-02 | $43.20 | $43.20 | 16,217 | — | — |
| 2015-02-27 | $44.04 | $44.04 | 21,867 | — | — |
| 2015-02-26 | $44.52 | $44.52 | 49,317 | — | — |
| 2015-02-25 | $44.22 | $44.22 | 18,067 | — | — |
| 2015-02-24 | $44.10 | $44.10 | 30,067 | — | — |
| 2015-02-23 | $44.94 | $44.94 | 23,950 | — | — |
| 2015-02-20 | $46.08 | $46.08 | 20,450 | — | — |
| 2015-02-19 | $46.26 | $46.26 | 21,733 | — | — |
| 2015-02-18 | $46.02 | $46.02 | 27,283 | — | — |
| 2015-02-17 | $46.50 | $46.50 | 14,100 | — | — |
| 2015-02-13 | $47.52 | $47.52 | 34,183 | — | — |
| 2015-02-12 | $46.14 | $46.14 | 40,050 | — | — |
| 2015-02-11 | $46.92 | $46.92 | 21,400 | — | — |
| 2015-02-10 | $47.70 | $47.70 | 25,483 | — | — |
| 2015-02-09 | $47.88 | $47.88 | 26,333 | — | — |
| 2015-02-06 | $48.66 | $48.66 | 50,750 | — | — |
| 2015-02-05 | $48.24 | $48.24 | 32,233 | — | — |
| 2015-02-04 | $47.94 | $47.94 | 20,233 | — | — |
| 2015-02-03 | $48.18 | $48.18 | 33,600 | — | — |
| 2015-02-02 | $45.78 | $45.78 | 39,267 | — | — |
| 2015-01-30 | $46.08 | $46.08 | 29,100 | — | — |
| 2015-01-29 | $45.60 | $45.60 | 34,033 | — | — |
| 2015-01-28 | $46.80 | $46.80 | 38,983 | — | — |
| 2015-01-27 | $45.66 | $45.66 | 86,850 | — | — |
| 2015-01-26 | $45.36 | $45.36 | 195,483 | — | — |
| 2015-01-23 | $51.00 | $51.00 | 72,700 | — | — |
| 2015-01-22 | $49.86 | $49.86 | 33,417 | — | — |
| 2015-01-21 | $49.26 | $49.26 | 37,583 | — | — |
| 2015-01-20 | $49.26 | $49.26 | 67,950 | — | — |
| 2015-01-16 | $47.64 | $47.64 | 42,050 | — | — |
| 2015-01-15 | $46.86 | $46.86 | 43,567 | — | — |
| 2015-01-14 | $48.00 | $48.00 | 76,067 | — | — |
| 2015-01-13 | $47.10 | $47.10 | 76,250 | — | — |
| 2015-01-12 | $45.90 | $45.90 | 72,917 | — | — |
| 2015-01-09 | $46.68 | $46.68 | 51,883 | — | — |
| 2015-01-08 | $47.76 | $47.76 | 52,450 | — | — |
| 2015-01-07 | $47.70 | $47.70 | 42,883 | — | — |
| 2015-01-06 | $48.06 | $48.06 | 31,817 | — | — |
| 2015-01-05 | $49.86 | $49.86 | 32,150 | — | — |
| 2015-01-02 | $50.40 | $50.40 | 39,850 | — | — |