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
- 2007-12-28 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 | $44.04 | $44.04 | 31,100 | — | — |
| 2015-12-30 | $42.84 | $42.84 | 20,583 | — | — |
| 2015-12-29 | $42.84 | $42.84 | 11,667 | — | — |
| 2015-12-28 | $42.60 | $42.60 | 21,483 | — | — |
| 2015-12-24 | $44.40 | $44.40 | 20,300 | — | — |
| 2015-12-23 | $43.68 | $43.68 | 22,967 | — | — |
| 2015-12-22 | $46.38 | $46.38 | 13,417 | — | — |
| 2015-12-21 | $47.04 | $47.04 | 37,050 | — | — |
| 2015-12-18 | $44.76 | $44.76 | 31,300 | — | — |
| 2015-12-17 | $47.76 | $47.76 | 4,183 | — | — |
| 2015-12-16 | $48.00 | $48.00 | 10,400 | — | — |
| 2015-12-15 | $47.70 | $47.70 | 22,167 | — | — |
| 2015-12-14 | $46.80 | $46.80 | 17,533 | — | — |
| 2015-12-11 | $50.40 | $50.40 | 13,217 | — | — |
| 2015-12-10 | $54.24 | $54.24 | 14,783 | — | — |
| 2015-12-09 | $55.98 | $55.98 | 18,333 | — | — |
| 2015-12-08 | $50.70 | $50.70 | 10,750 | — | — |
| 2015-12-07 | $49.50 | $49.50 | 8,467 | — | — |
| 2015-12-04 | $46.38 | $46.38 | 18,483 | — | — |
| 2015-12-03 | $48.42 | $48.42 | 9,500 | — | — |
| 2015-12-02 | $52.74 | $52.74 | 15,233 | — | — |
| 2015-12-01 | $57.66 | $57.66 | 10,383 | — | — |
| 2015-11-30 | $54.00 | $54.00 | 15,650 | — | — |
| 2015-11-27 | $47.82 | $47.82 | 2,133 | — | — |
| 2015-11-25 | $47.70 | $47.70 | 3,117 | — | — |
| 2015-11-24 | $48.78 | $48.78 | 5,267 | — | — |
| 2015-11-23 | $48.42 | $48.42 | 6,633 | — | — |
| 2015-11-20 | $49.80 | $49.80 | 16,833 | — | — |
| 2015-11-19 | $50.88 | $50.88 | 10,167 | — | — |
| 2015-11-18 | $54.00 | $54.00 | 13,300 | — | — |
| 2015-11-17 | $60.00 | $60.00 | 21,333 | — | — |
| 2015-11-16 | $61.98 | $61.98 | 16,067 | — | — |
| 2015-11-13 | $58.20 | $58.20 | 13,817 | — | — |
| 2015-11-12 | $57.00 | $57.00 | 21,900 | — | — |
| 2015-11-11 | $51.96 | $51.96 | 6,400 | — | — |
| 2015-11-10 | $53.40 | $53.40 | 15,417 | — | — |
| 2015-11-09 | $50.40 | $50.40 | 13,033 | — | — |
| 2015-11-06 | $47.46 | $47.46 | 7,433 | — | — |
| 2015-11-05 | $41.58 | $41.58 | 3,017 | — | — |
| 2015-11-04 | $39.78 | $39.78 | 7,050 | — | — |
| 2015-11-03 | $38.16 | $38.16 | 3,900 | — | — |
| 2015-11-02 | $37.20 | $37.20 | 3,100 | — | — |
| 2015-10-30 | $38.40 | $38.40 | 4,550 | — | — |
| 2015-10-29 | $36.18 | $36.18 | 3,550 | — | — |
| 2015-10-28 | $36.48 | $36.48 | 5,083 | — | — |
| 2015-10-27 | $37.32 | $37.32 | 7,500 | — | — |
| 2015-10-26 | $38.64 | $38.64 | 6,767 | — | — |
| 2015-10-23 | $40.68 | $40.68 | 7,250 | — | — |
| 2015-10-22 | $37.38 | $37.38 | 5,267 | — | — |
| 2015-10-21 | $37.50 | $37.50 | 4,417 | — | — |
| 2015-10-20 | $38.34 | $38.34 | 2,783 | — | — |
| 2015-10-19 | $41.40 | $41.40 | 4,150 | — | — |
| 2015-10-16 | $39.96 | $39.96 | 2,100 | — | — |
| 2015-10-15 | $38.82 | $38.82 | 4,150 | — | — |
| 2015-10-14 | $37.20 | $37.20 | 1,633 | — | — |
| 2015-10-13 | $39.12 | $39.12 | 2,717 | — | — |
| 2015-10-12 | $40.80 | $40.80 | 2,467 | — | — |
| 2015-10-09 | $43.02 | $43.02 | 10,217 | — | — |
| 2015-10-08 | $43.62 | $43.62 | 9,017 | — | — |
| 2015-10-07 | $40.56 | $40.56 | 7,783 | — | — |
| 2015-10-06 | $41.10 | $41.10 | 1,283 | — | — |
| 2015-10-05 | $41.70 | $41.70 | 2,600 | — | — |
| 2015-10-02 | $41.40 | $41.40 | 317 | — | — |
| 2015-10-01 | $42.00 | $42.00 | 1,067 | — | — |
| 2015-09-30 | $44.40 | $44.40 | 7,867 | — | — |
| 2015-09-29 | $35.58 | $35.58 | 7,067 | — | — |
| 2015-09-28 | $36.60 | $36.60 | 4,617 | — | — |
| 2015-09-25 | $38.76 | $38.76 | 3,350 | — | — |
| 2015-09-24 | $40.86 | $40.86 | 1,033 | — | — |
| 2015-09-23 | $41.40 | $41.40 | 1,417 | — | — |
| 2015-09-22 | $41.70 | $41.70 | 1,633 | — | — |
| 2015-09-21 | $40.92 | $40.92 | 1,500 | — | — |
| 2015-09-18 | $41.52 | $41.52 | 2,317 | — | — |
| 2015-09-17 | $39.00 | $39.00 | 2,150 | — | — |
| 2015-09-16 | $40.20 | $40.20 | 1,850 | — | — |
| 2015-09-15 | $39.18 | $39.18 | 2,783 | — | — |
| 2015-09-14 | $40.50 | $40.50 | 3,517 | — | — |
| 2015-09-11 | $39.12 | $39.12 | 1,833 | — | — |
| 2015-09-10 | $38.10 | $38.10 | 5,600 | — | — |
| 2015-09-09 | $38.64 | $38.64 | 11,450 | — | — |
| 2015-09-08 | $36.12 | $36.12 | 4,300 | — | — |
| 2015-09-04 | $37.50 | $37.50 | 7,050 | — | — |
| 2015-09-03 | $36.84 | $36.84 | 9,783 | — | — |
| 2015-09-02 | $37.26 | $37.26 | 9,400 | — | — |
| 2015-09-01 | $38.64 | $38.64 | 6,183 | — | — |
| 2015-08-31 | $42.00 | $42.00 | 4,600 | — | — |
| 2015-08-28 | $40.50 | $40.50 | 5,800 | — | — |
| 2015-08-27 | $39.36 | $39.36 | 4,550 | — | — |
| 2015-08-26 | $36.84 | $36.84 | 36,017 | — | — |
| 2015-08-25 | $38.16 | $38.16 | 4,500 | — | — |
| 2015-08-24 | $39.66 | $39.66 | 8,967 | — | — |
| 2015-08-21 | $39.06 | $39.06 | 11,267 | — | — |
| 2015-08-20 | $40.20 | $40.20 | 13,650 | — | — |
| 2015-08-19 | $43.02 | $43.02 | 11,700 | — | — |
| 2015-08-18 | $43.38 | $43.38 | 9,667 | — | — |
| 2015-08-17 | $43.14 | $43.14 | 5,983 | — | — |
| 2015-08-14 | $43.02 | $43.02 | 13,817 | — | — |
| 2015-08-13 | $48.42 | $48.42 | 9,683 | — | — |
| 2015-08-12 | $50.88 | $50.88 | 23,783 | — | — |
| 2015-08-11 | $47.46 | $47.46 | 8,017 | — | — |
| 2015-08-10 | $47.70 | $47.70 | 13,350 | — | — |
| 2015-08-07 | $52.38 | $52.38 | 12,400 | — | — |
| 2015-08-06 | $58.44 | $58.44 | 16,650 | — | — |
| 2015-08-05 | $59.70 | $59.70 | 33,867 | — | — |
| 2015-08-04 | $58.56 | $58.56 | 33,467 | — | — |
| 2015-08-03 | $53.70 | $53.70 | 17,167 | — | — |
| 2015-07-31 | $60.00 | $60.00 | 14,983 | — | — |
| 2015-07-30 | $62.70 | $62.70 | 10,800 | — | — |
| 2015-07-29 | $62.70 | $62.70 | 19,917 | — | — |
| 2015-07-28 | $61.20 | $61.20 | 17,917 | — | — |
| 2015-07-27 | $55.50 | $55.50 | 23,050 | — | — |
| 2015-07-24 | $55.20 | $55.20 | 20,967 | — | — |
| 2015-07-23 | $49.80 | $49.80 | 47,883 | — | — |
| 2015-07-22 | $46.50 | $46.50 | 56,767 | — | — |
| 2015-07-21 | $36.96 | $36.96 | 96,517 | — | — |
| 2015-07-20 | $68.52 | $68.52 | 24,933 | — | — |
| 2015-07-17 | $73.68 | $73.68 | 4,333 | — | — |
| 2015-07-16 | $75.42 | $75.42 | 9,733 | — | — |
| 2015-07-15 | $74.70 | $74.70 | 13,000 | — | — |
| 2015-07-14 | $69.66 | $69.66 | 30,367 | — | — |
| 2015-07-13 | $65.94 | $65.94 | 2,867 | — | — |
| 2015-07-10 | $65.28 | $65.28 | 32,533 | — | — |
| 2015-07-09 | $62.88 | $62.88 | 16,583 | — | — |
| 2015-07-08 | $60.42 | $60.42 | 2,733 | — | — |
| 2015-07-07 | $60.96 | $60.96 | 4,167 | — | — |
| 2015-07-06 | $63.00 | $63.00 | 3,833 | — | — |
| 2015-07-02 | $61.80 | $61.80 | 7,583 | — | — |
| 2015-07-01 | $62.40 | $62.40 | 6,700 | — | — |
| 2015-06-30 | $65.40 | $65.40 | 5,700 | — | — |
| 2015-06-29 | $63.42 | $63.42 | 7,350 | — | — |
| 2015-06-26 | $70.44 | $70.44 | 15,217 | — | — |
| 2015-06-25 | $65.94 | $65.94 | 27,317 | — | — |
| 2015-06-24 | $64.50 | $64.50 | 20,217 | — | — |
| 2015-06-23 | $63.30 | $63.30 | 25,133 | — | — |
| 2015-06-22 | $58.20 | $58.20 | 2,483 | — | — |
| 2015-06-19 | $58.86 | $58.86 | 5,133 | — | — |
| 2015-06-18 | $58.80 | $58.80 | 10,667 | — | — |
| 2015-06-17 | $57.42 | $57.42 | 9,617 | — | — |
| 2015-06-16 | $56.88 | $56.88 | 3,550 | — | — |
| 2015-06-15 | $56.28 | $56.28 | 9,267 | — | — |
| 2015-06-12 | $52.80 | $52.80 | 7,350 | — | — |
| 2015-06-11 | $56.28 | $56.28 | 9,900 | — | — |
| 2015-06-10 | $55.20 | $55.20 | 7,700 | — | — |
| 2015-06-09 | $53.10 | $53.10 | 2,367 | — | — |
| 2015-06-08 | $49.80 | $49.80 | 4,033 | — | — |
| 2015-06-05 | $54.66 | $54.66 | 1,200 | — | — |
| 2015-06-04 | $54.00 | $54.00 | 4,067 | — | — |
| 2015-06-03 | $57.00 | $57.00 | 6,533 | — | — |
| 2015-06-02 | $55.62 | $55.62 | 5,833 | — | — |
| 2015-06-01 | $56.28 | $56.28 | 10,117 | — | — |
| 2015-05-29 | $55.98 | $55.98 | 27,967 | — | — |
| 2015-05-28 | $45.18 | $45.18 | 12,700 | — | — |
| 2015-05-27 | $44.46 | $44.46 | 617 | — | — |
| 2015-05-26 | $44.70 | $44.70 | 3,533 | — | — |
| 2015-05-22 | $43.50 | $43.50 | 3,783 | — | — |
| 2015-05-21 | $43.44 | $43.44 | 4,533 | — | — |
| 2015-05-20 | $44.70 | $44.70 | 6,467 | — | — |
| 2015-05-19 | $41.10 | $41.10 | 2,717 | — | — |
| 2015-05-18 | $41.94 | $41.94 | 4,833 | — | — |
| 2015-05-15 | $37.74 | $37.74 | 533 | — | — |
| 2015-05-14 | $37.26 | $37.26 | 2,117 | — | — |
| 2015-05-13 | $37.44 | $37.44 | 617 | — | — |
| 2015-05-12 | $37.74 | $37.74 | 3,167 | — | — |
| 2015-05-11 | $39.60 | $39.60 | 3,167 | — | — |
| 2015-05-08 | $40.44 | $40.44 | 4,183 | — | — |
| 2015-05-07 | $39.00 | $39.00 | 5,700 | — | — |
| 2015-05-06 | $38.34 | $38.34 | 317 | — | — |
| 2015-05-05 | $38.10 | $38.10 | 1,283 | — | — |
| 2015-05-04 | $39.00 | $39.00 | 767 | — | — |
| 2015-05-01 | $38.88 | $38.88 | 3,017 | — | — |
| 2015-04-30 | $39.00 | $39.00 | 1,250 | — | — |
| 2015-04-29 | $39.00 | $39.00 | 967 | — | — |
| 2015-04-28 | $38.22 | $38.22 | 1,017 | — | — |
| 2015-04-27 | $37.92 | $37.92 | 467 | — | — |
| 2015-04-24 | $38.16 | $38.16 | 1,333 | — | — |
| 2015-04-23 | $38.52 | $38.52 | 1,550 | — | — |
| 2015-04-22 | $39.00 | $39.00 | 1,483 | — | — |
| 2015-04-21 | $37.80 | $37.80 | 1,667 | — | — |
| 2015-04-20 | $37.86 | $37.86 | 3,900 | — | — |
| 2015-04-17 | $39.78 | $39.78 | 1,000 | — | — |
| 2015-04-16 | $39.90 | $39.90 | 767 | — | — |
| 2015-04-15 | $40.80 | $40.80 | 1,367 | — | — |
| 2015-04-14 | $40.74 | $40.74 | 217 | — | — |
| 2015-04-13 | $40.80 | $40.80 | 3,333 | — | — |
| 2015-04-10 | $40.74 | $40.74 | 2,633 | — | — |
| 2015-04-09 | $41.10 | $41.10 | 833 | — | — |
| 2015-04-08 | $40.50 | $40.50 | 2,900 | — | — |
| 2015-04-07 | $39.90 | $39.90 | 3,517 | — | — |
| 2015-04-06 | $42.24 | $42.24 | 800 | — | — |
| 2015-04-02 | $42.60 | $42.60 | 8,933 | — | — |
| 2015-04-01 | $41.52 | $41.52 | 6,850 | — | — |
| 2015-03-31 | $43.56 | $43.56 | 15,883 | — | — |
| 2015-03-30 | $41.04 | $41.04 | 5,333 | — | — |
| 2015-03-27 | $39.36 | $39.36 | 6,150 | — | — |
| 2015-03-26 | $39.30 | $39.30 | 4,333 | — | — |
| 2015-03-25 | $39.00 | $39.00 | 4,367 | — | — |
| 2015-03-24 | $39.60 | $39.60 | 7,850 | — | — |
| 2015-03-23 | $36.30 | $36.30 | 3,567 | — | — |
| 2015-03-20 | $36.30 | $36.30 | 15,617 | — | — |
| 2015-03-19 | $35.10 | $35.10 | 523 | — | — |
| 2015-03-18 | $36.60 | $36.60 | 2,297 | — | — |
| 2015-03-17 | $39.00 | $39.00 | 4,127 | — | — |
| 2015-03-16 | $34.20 | $34.20 | 1,443 | — | — |
| 2015-03-13 | $35.70 | $35.70 | 137 | — | — |
| 2015-03-12 | $34.80 | $34.80 | 1,277 | — | — |
| 2015-03-11 | $35.40 | $35.40 | 553 | — | — |
| 2015-03-10 | $35.70 | $35.70 | 1,270 | — | — |
| 2015-03-09 | $36.30 | $36.30 | 1,057 | — | — |
| 2015-03-06 | $37.20 | $37.20 | 453 | — | — |
| 2015-03-05 | $38.10 | $38.10 | 237 | — | — |
| 2015-03-04 | $38.10 | $38.10 | 1,057 | — | — |
| 2015-03-03 | $36.90 | $36.90 | 1,733 | — | — |
| 2015-03-02 | $38.40 | $38.40 | 1,137 | — | — |
| 2015-02-27 | $39.00 | $39.00 | 5,753 | — | — |
| 2015-02-26 | $40.80 | $40.80 | 8,547 | — | — |
| 2015-02-25 | $35.10 | $35.10 | 2,267 | — | — |
| 2015-02-24 | $35.40 | $35.40 | 2,353 | — | — |
| 2015-02-23 | $33.60 | $33.60 | 1,400 | — | — |
| 2015-02-20 | $32.10 | $32.10 | 2,557 | — | — |
| 2015-02-19 | $33.30 | $33.30 | 1,907 | — | — |
| 2015-02-18 | $31.80 | $31.80 | 2,203 | — | — |
| 2015-02-17 | $34.50 | $34.50 | 2,667 | — | — |
| 2015-02-13 | $36.00 | $36.00 | 430 | — | — |
| 2015-02-12 | $37.20 | $37.20 | 2,133 | — | — |
| 2015-02-11 | $36.00 | $36.00 | 2,157 | — | — |
| 2015-02-10 | $33.90 | $33.90 | 1,097 | — | — |
| 2015-02-09 | $34.50 | $34.50 | 1,203 | — | — |
| 2015-02-06 | $31.80 | $31.80 | 120 | — | — |
| 2015-02-05 | $33.00 | $33.00 | 273 | — | — |
| 2015-02-04 | $34.20 | $34.20 | 610 | — | — |
| 2015-02-03 | $34.50 | $34.50 | 197 | — | — |
| 2015-02-02 | $33.00 | $33.00 | 1,950 | — | — |
| 2015-01-30 | $34.50 | $34.50 | 1,033 | — | — |
| 2015-01-29 | $31.50 | $31.50 | 757 | — | — |
| 2015-01-28 | $30.60 | $30.60 | 857 | — | — |
| 2015-01-27 | $31.80 | $31.80 | 1,493 | — | — |
| 2015-01-26 | $33.00 | $33.00 | 747 | — | — |
| 2015-01-23 | $33.00 | $33.00 | 2,033 | — | — |
| 2015-01-22 | $33.60 | $33.60 | 11,353 | — | — |
| 2015-01-21 | $34.80 | $34.80 | 5,217 | — | — |
| 2015-01-20 | $36.00 | $36.00 | 4,507 | — | — |
| 2015-01-16 | $35.40 | $35.40 | 3,660 | — | — |
| 2015-01-15 | $37.50 | $37.50 | 1,813 | — | — |
| 2015-01-14 | $35.40 | $35.40 | 3,523 | — | — |
| 2015-01-13 | $37.50 | $37.50 | 9,180 | — | — |
| 2015-01-12 | $40.20 | $40.20 | 10,247 | — | — |
| 2015-01-09 | $35.10 | $35.10 | 11,147 | — | — |
| 2015-01-08 | $28.80 | $28.80 | 4,160 | — | — |
| 2015-01-07 | $24.60 | $24.60 | 787 | — | — |
| 2015-01-06 | $24.00 | $24.00 | 1,300 | — | — |
| 2015-01-05 | $24.60 | $24.60 | 2,630 | — | — |
| 2015-01-02 | $24.00 | $24.00 | 303 | — | — |