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
- 1980-03-17 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 | $44.18 | $122.40 | 20,200 | — | — |
| 2015-12-30 | $44.19 | $122.43 | 25,600 | — | — |
| 2015-12-29 | $44.73 | $123.92 | 23,600 | — | — |
| 2015-12-28 | $43.72 | $121.13 | 44,300 | — | — |
| 2015-12-24 | $43.61 | $120.82 | 12,800 | — | — |
| 2015-12-23 | $44.26 | $122.62 | 28,900 | — | — |
| 2015-12-22 | $44.29 | $122.70 | 28,000 | — | — |
| 2015-12-21 | $43.80 | $121.35 | 34,300 | — | — |
| 2015-12-18 | $44.58 | $123.51 | 83,100 | — | — |
| 2015-12-17 | $45.22 | $125.28 | 45,700 | — | — |
| 2015-12-16 | $45.99 | $127.41 | 39,000 | — | — |
| 2015-12-15 | $45.41 | $125.31 | 43,600 | — | — |
| 2015-12-14 | $45.07 | $124.37 | 43,200 | — | — |
| 2015-12-11 | $44.84 | $123.74 | 62,100 | — | — |
| 2015-12-10 | $46.30 | $127.76 | 31,600 | — | — |
| 2015-12-09 | $46.95 | $129.56 | 42,300 | — | — |
| 2015-12-08 | $47.12 | $130.03 | 52,200 | — | — |
| 2015-12-07 | $47.64 | $131.46 | 45,900 | — | — |
| 2015-12-04 | $47.97 | $132.37 | 78,700 | — | — |
| 2015-12-03 | $47.65 | $131.49 | 62,500 | — | — |
| 2015-12-02 | $47.66 | $131.52 | 61,100 | — | — |
| 2015-12-01 | $47.57 | $131.27 | 21,700 | — | — |
| 2015-11-30 | $47.98 | $132.40 | 43,400 | — | — |
| 2015-11-27 | $47.63 | $131.43 | 16,200 | — | — |
| 2015-11-25 | $47.79 | $131.88 | 41,300 | — | — |
| 2015-11-24 | $46.49 | $128.29 | 53,500 | — | — |
| 2015-11-23 | $45.98 | $126.88 | 30,600 | — | — |
| 2015-11-20 | $45.94 | $126.77 | 46,700 | — | — |
| 2015-11-19 | $46.16 | $127.38 | 36,100 | — | — |
| 2015-11-18 | $47.00 | $129.70 | 50,200 | — | — |
| 2015-11-17 | $45.58 | $125.78 | 42,600 | — | — |
| 2015-11-16 | $45.68 | $126.05 | 42,300 | — | — |
| 2015-11-13 | $43.90 | $121.14 | 35,900 | — | — |
| 2015-11-12 | $43.69 | $120.56 | 43,200 | — | — |
| 2015-11-11 | $44.47 | $122.71 | 28,800 | — | — |
| 2015-11-10 | $45.82 | $126.44 | 38,300 | — | — |
| 2015-11-09 | $44.63 | $123.16 | 52,000 | — | — |
| 2015-11-06 | $44.75 | $123.49 | 62,500 | — | — |
| 2015-11-05 | $43.93 | $121.22 | 38,900 | — | — |
| 2015-11-04 | $43.18 | $119.16 | 27,800 | — | — |
| 2015-11-03 | $43.86 | $121.03 | 38,300 | — | — |
| 2015-11-02 | $43.97 | $121.34 | 42,500 | — | — |
| 2015-10-30 | $43.49 | $120.01 | 64,500 | — | — |
| 2015-10-29 | $42.51 | $117.31 | 56,500 | — | — |
| 2015-10-28 | $45.26 | $124.89 | 59,700 | — | — |
| 2015-10-27 | $44.43 | $122.60 | 47,900 | — | — |
| 2015-10-26 | $44.39 | $122.49 | 41,500 | — | — |
| 2015-10-23 | $43.68 | $120.53 | 38,000 | — | — |
| 2015-10-22 | $41.46 | $114.41 | 50,700 | — | — |
| 2015-10-21 | $42.02 | $115.95 | 62,500 | — | — |
| 2015-10-20 | $42.28 | $116.67 | 198,500 | — | — |
| 2015-10-19 | $33.50 | $92.44 | 26,000 | — | — |
| 2015-10-16 | $33.70 | $93.00 | 34,100 | — | — |
| 2015-10-15 | $33.86 | $93.44 | 32,900 | — | — |
| 2015-10-14 | $33.43 | $92.25 | 39,200 | — | — |
| 2015-10-13 | $34.33 | $94.73 | 58,500 | — | — |
| 2015-10-12 | $35.31 | $97.44 | 32,400 | — | — |
| 2015-10-09 | $36.15 | $99.76 | 44,500 | — | — |
| 2015-10-08 | $35.68 | $98.46 | 28,800 | — | — |
| 2015-10-07 | $34.96 | $96.47 | 74,300 | — | — |
| 2015-10-06 | $32.73 | $90.32 | 53,600 | — | — |
| 2015-10-05 | $32.90 | $90.79 | 43,600 | — | — |
| 2015-10-02 | $30.98 | $85.49 | 34,700 | — | — |
| 2015-10-01 | $30.93 | $85.35 | 35,700 | — | — |
| 2015-09-30 | $31.25 | $86.23 | 37,100 | — | — |
| 2015-09-29 | $29.35 | $80.99 | 13,900 | — | — |
| 2015-09-28 | $29.75 | $82.10 | 30,000 | — | — |
| 2015-09-25 | $30.30 | $83.61 | 36,300 | — | — |
| 2015-09-24 | $31.09 | $85.79 | 40,500 | — | — |
| 2015-09-23 | $29.61 | $81.71 | 55,800 | — | — |
| 2015-09-22 | $29.35 | $80.49 | 36,200 | — | — |
| 2015-09-21 | $30.04 | $82.39 | 33,000 | — | — |
| 2015-09-18 | $30.47 | $83.57 | 37,700 | — | — |
| 2015-09-17 | $31.74 | $87.05 | 51,300 | — | — |
| 2015-09-16 | $29.98 | $82.22 | 22,000 | — | — |
| 2015-09-15 | $29.77 | $81.65 | 30,700 | — | — |
| 2015-09-14 | $28.45 | $78.03 | 26,300 | — | — |
| 2015-09-11 | $28.21 | $77.37 | 53,300 | — | — |
| 2015-09-10 | $29.70 | $81.45 | 27,200 | — | — |
| 2015-09-09 | $29.64 | $81.29 | 30,500 | — | — |
| 2015-09-08 | $30.29 | $83.07 | 26,600 | — | — |
| 2015-09-04 | $30.57 | $83.84 | 15,800 | — | — |
| 2015-09-03 | $31.33 | $85.92 | 21,400 | — | — |
| 2015-09-02 | $31.14 | $85.40 | 25,600 | — | — |
| 2015-09-01 | $30.55 | $83.79 | 35,400 | — | — |
| 2015-08-31 | $30.80 | $84.47 | 50,400 | — | — |
| 2015-08-28 | $32.15 | $88.17 | 20,300 | — | — |
| 2015-08-27 | $31.40 | $86.12 | 23,200 | — | — |
| 2015-08-26 | $31.09 | $85.27 | 25,500 | — | — |
| 2015-08-25 | $31.24 | $85.68 | 49,100 | — | — |
| 2015-08-24 | $29.28 | $80.30 | 80,500 | — | — |
| 2015-08-21 | $30.45 | $83.51 | 57,000 | — | — |
| 2015-08-20 | $32.21 | $88.34 | 60,400 | — | — |
| 2015-08-19 | $33.60 | $92.15 | 128,600 | — | — |
| 2015-08-18 | $41.59 | $114.06 | 30,900 | — | — |
| 2015-08-17 | $41.69 | $114.34 | 30,200 | — | — |
| 2015-08-14 | $40.54 | $111.18 | 17,800 | — | — |
| 2015-08-13 | $41.17 | $112.91 | 22,700 | — | — |
| 2015-08-12 | $39.97 | $109.62 | 23,100 | — | — |
| 2015-08-11 | $39.81 | $109.18 | 19,000 | — | — |
| 2015-08-10 | $39.89 | $109.40 | 41,900 | — | — |
| 2015-08-07 | $40.29 | $110.50 | 12,200 | — | — |
| 2015-08-06 | $40.71 | $111.65 | 35,100 | — | — |
| 2015-08-05 | $40.79 | $111.87 | 31,500 | — | — |
| 2015-08-04 | $40.65 | $111.49 | 28,600 | — | — |
| 2015-08-03 | $39.20 | $107.51 | 51,300 | — | — |
| 2015-07-31 | $39.92 | $109.48 | 26,900 | — | — |
| 2015-07-30 | $39.88 | $109.37 | 36,500 | — | — |
| 2015-07-29 | $39.28 | $107.73 | 30,700 | — | — |
| 2015-07-28 | $40.01 | $109.73 | 34,900 | — | — |
| 2015-07-27 | $39.41 | $108.08 | 38,100 | — | — |
| 2015-07-24 | $41.40 | $113.54 | 25,200 | — | — |
| 2015-07-23 | $41.15 | $112.86 | 38,600 | — | — |
| 2015-07-22 | $42.76 | $117.27 | 22,400 | — | — |
| 2015-07-21 | $42.45 | $116.42 | 29,400 | — | — |
| 2015-07-20 | $42.20 | $115.74 | 72,300 | — | — |
| 2015-07-17 | $44.60 | $122.32 | 24,500 | — | — |
| 2015-07-16 | $44.02 | $120.73 | 33,100 | — | — |
| 2015-07-15 | $44.68 | $122.54 | 38,300 | — | — |
| 2015-07-14 | $44.35 | $121.63 | 56,400 | — | — |
| 2015-07-13 | $43.87 | $120.32 | 47,000 | — | — |
| 2015-07-10 | $42.63 | $116.92 | 43,100 | — | — |
| 2015-07-09 | $41.72 | $114.42 | 32,400 | — | — |
| 2015-07-08 | $41.30 | $113.27 | 24,500 | — | — |
| 2015-07-07 | $41.85 | $114.78 | 24,300 | — | — |
| 2015-07-06 | $41.72 | $114.42 | 40,900 | — | — |
| 2015-07-02 | $41.61 | $114.12 | 29,600 | — | — |
| 2015-07-01 | $43.14 | $118.31 | 27,100 | — | — |
| 2015-06-30 | $43.09 | $118.18 | 36,400 | — | — |
| 2015-06-29 | $43.34 | $118.86 | 47,300 | — | — |
| 2015-06-26 | $41.56 | $113.98 | 109,400 | — | — |
| 2015-06-25 | $42.25 | $115.87 | 24,300 | — | — |
| 2015-06-24 | $42.10 | $115.46 | 17,100 | — | — |
| 2015-06-23 | $42.04 | $115.30 | 12,700 | — | — |
| 2015-06-22 | $42.06 | $115.35 | 75,900 | — | — |
| 2015-06-19 | $40.31 | $110.55 | 73,800 | — | — |
| 2015-06-18 | $45.18 | $123.91 | 61,900 | — | — |
| 2015-06-17 | $43.78 | $120.07 | 41,400 | — | — |
| 2015-06-16 | $44.00 | $120.18 | 59,500 | — | — |
| 2015-06-15 | $39.62 | $108.22 | 28,600 | — | — |
| 2015-06-12 | $37.93 | $103.60 | 22,500 | — | — |
| 2015-06-11 | $37.40 | $102.15 | 7,800 | — | — |
| 2015-06-10 | $37.40 | $102.15 | 16,800 | — | — |
| 2015-06-09 | $37.49 | $102.40 | 4,600 | — | — |
| 2015-06-08 | $37.77 | $103.16 | 26,700 | — | — |
| 2015-06-05 | $37.05 | $101.20 | 19,100 | — | — |
| 2015-06-04 | $37.11 | $101.36 | 38,400 | — | — |
| 2015-06-03 | $37.41 | $102.18 | 25,100 | — | — |
| 2015-06-02 | $37.49 | $102.40 | 27,900 | — | — |
| 2015-06-01 | $37.35 | $102.02 | 52,200 | — | — |
| 2015-05-29 | $37.77 | $103.16 | 10,900 | — | — |
| 2015-05-28 | $37.53 | $102.51 | 17,200 | — | — |
| 2015-05-27 | $36.76 | $100.40 | 15,100 | — | — |
| 2015-05-26 | $36.54 | $99.80 | 22,900 | — | — |
| 2015-05-22 | $35.91 | $98.08 | 17,100 | — | — |
| 2015-05-21 | $36.20 | $98.88 | 6,700 | — | — |
| 2015-05-20 | $36.70 | $100.24 | 13,600 | — | — |
| 2015-05-19 | $36.90 | $100.79 | 6,300 | — | — |
| 2015-05-18 | $37.02 | $101.11 | 31,800 | — | — |
| 2015-05-15 | $36.75 | $100.38 | 5,700 | — | — |
| 2015-05-14 | $36.67 | $100.16 | 6,900 | — | — |
| 2015-05-13 | $36.96 | $100.95 | 8,400 | — | — |
| 2015-05-12 | $37.11 | $101.36 | 21,000 | — | — |
| 2015-05-11 | $37.42 | $102.21 | 22,900 | — | — |
| 2015-05-08 | $36.35 | $99.28 | 44,500 | — | — |
| 2015-05-07 | $36.58 | $99.91 | 51,100 | — | — |
| 2015-05-06 | $35.06 | $95.76 | 22,000 | — | — |
| 2015-05-05 | $35.41 | $96.72 | 22,400 | — | — |
| 2015-05-04 | $36.21 | $98.90 | 18,800 | — | — |
| 2015-05-01 | $36.01 | $98.36 | 22,800 | — | — |
| 2015-04-30 | $36.01 | $98.36 | 23,900 | — | — |
| 2015-04-29 | $36.26 | $99.04 | 16,700 | — | — |
| 2015-04-28 | $36.06 | $98.49 | 61,100 | — | — |
| 2015-04-27 | $35.56 | $97.13 | 51,600 | — | — |
| 2015-04-24 | $35.41 | $96.72 | 25,800 | — | — |
| 2015-04-23 | $35.95 | $98.19 | 36,200 | — | — |
| 2015-04-22 | $35.70 | $97.51 | 22,400 | — | — |
| 2015-04-21 | $34.87 | $95.24 | 35,200 | — | — |
| 2015-04-20 | $33.05 | $90.27 | 13,000 | — | — |
| 2015-04-17 | $32.41 | $88.52 | 21,000 | — | — |
| 2015-04-16 | $32.67 | $89.23 | 7,700 | — | — |
| 2015-04-15 | $32.98 | $90.08 | 14,700 | — | — |
| 2015-04-14 | $32.57 | $88.96 | 15,200 | — | — |
| 2015-04-13 | $32.88 | $89.81 | 15,000 | — | — |
| 2015-04-10 | $32.30 | $88.22 | 16,100 | — | — |
| 2015-04-09 | $32.46 | $88.66 | 19,300 | — | — |
| 2015-04-08 | $32.50 | $88.77 | 28,200 | — | — |
| 2015-04-07 | $31.34 | $85.60 | 13,700 | — | — |
| 2015-04-06 | $31.08 | $84.89 | 16,300 | — | — |
| 2015-04-02 | $30.94 | $84.51 | 36,200 | — | — |
| 2015-04-01 | $31.12 | $85.00 | 11,200 | — | — |
| 2015-03-31 | $31.29 | $85.46 | 17,100 | — | — |
| 2015-03-30 | $30.19 | $82.46 | 17,600 | — | — |
| 2015-03-27 | $30.19 | $82.46 | 17,600 | — | — |
| 2015-03-26 | $30.34 | $82.87 | 15,800 | — | — |
| 2015-03-25 | $30.13 | $82.30 | 14,400 | — | — |
| 2015-03-24 | $30.60 | $83.58 | 8,100 | — | — |
| 2015-03-23 | $30.18 | $82.43 | 17,300 | — | — |
| 2015-03-20 | $30.34 | $82.87 | 19,000 | — | — |
| 2015-03-19 | $30.12 | $82.27 | 9,200 | — | — |
| 2015-03-18 | $30.05 | $82.08 | 16,800 | — | — |
| 2015-03-17 | $29.95 | $81.31 | 12,300 | — | — |
| 2015-03-16 | $29.93 | $81.26 | 19,200 | — | — |
| 2015-03-13 | $30.12 | $81.77 | 15,200 | — | — |
| 2015-03-12 | $30.28 | $82.21 | 17,100 | — | — |
| 2015-03-11 | $29.91 | $81.20 | 10,700 | — | — |
| 2015-03-10 | $30.10 | $81.72 | 18,000 | — | — |
| 2015-03-09 | $30.33 | $82.34 | 15,900 | — | — |
| 2015-03-06 | $29.90 | $81.18 | 14,900 | — | — |
| 2015-03-05 | $30.02 | $81.50 | 14,700 | — | — |
| 2015-03-04 | $29.91 | $81.20 | 17,300 | — | — |
| 2015-03-03 | $29.73 | $80.72 | 12,100 | — | — |
| 2015-03-02 | $30.00 | $81.45 | 8,400 | — | — |
| 2015-02-27 | $29.85 | $81.04 | 11,300 | — | — |
| 2015-02-26 | $30.39 | $82.51 | 10,400 | — | — |
| 2015-02-25 | $30.18 | $81.94 | 12,800 | — | — |
| 2015-02-24 | $30.44 | $82.64 | 10,900 | — | — |
| 2015-02-23 | $30.65 | $83.21 | 16,000 | — | — |
| 2015-02-20 | $31.02 | $84.22 | 18,100 | — | — |
| 2015-02-19 | $31.23 | $84.79 | 9,100 | — | — |
| 2015-02-18 | $30.93 | $83.97 | 7,400 | — | — |
| 2015-02-17 | $31.25 | $84.84 | 18,200 | — | — |
| 2015-02-13 | $31.00 | $84.16 | 16,600 | — | — |
| 2015-02-12 | $31.00 | $84.16 | 14,000 | — | — |
| 2015-02-11 | $31.02 | $84.22 | 18,700 | — | — |
| 2015-02-10 | $31.00 | $84.16 | 18,200 | — | — |
| 2015-02-09 | $30.75 | $83.48 | 28,500 | — | — |
| 2015-02-06 | $30.90 | $83.89 | 19,800 | — | — |
| 2015-02-05 | $31.00 | $84.16 | 15,800 | — | — |
| 2015-02-04 | $30.53 | $82.89 | 15,300 | — | — |
| 2015-02-03 | $31.02 | $84.22 | 11,800 | — | — |
| 2015-02-02 | $31.00 | $84.16 | 42,100 | — | — |
| 2015-01-30 | $29.80 | $80.91 | 19,000 | — | — |
| 2015-01-29 | $31.41 | $85.28 | 17,500 | — | — |
| 2015-01-28 | $31.32 | $85.03 | 11,000 | — | — |
| 2015-01-27 | $32.14 | $87.26 | 14,700 | — | — |
| 2015-01-26 | $32.27 | $87.61 | 13,400 | — | — |
| 2015-01-23 | $32.26 | $87.58 | 7,200 | — | — |
| 2015-01-22 | $32.62 | $88.56 | 20,800 | — | — |
| 2015-01-21 | $32.97 | $89.51 | 18,200 | — | — |
| 2015-01-20 | $32.04 | $86.99 | 19,900 | — | — |
| 2015-01-16 | $31.98 | $86.82 | 10,100 | — | — |
| 2015-01-15 | $31.68 | $86.01 | 15,100 | — | — |
| 2015-01-14 | $31.17 | $84.62 | 12,500 | — | — |
| 2015-01-13 | $30.21 | $82.02 | 24,700 | — | — |
| 2015-01-12 | $29.58 | $80.31 | 23,700 | — | — |
| 2015-01-09 | $29.79 | $80.88 | 9,800 | — | — |
| 2015-01-08 | $30.09 | $81.69 | 22,000 | — | — |
| 2015-01-07 | $29.14 | $79.11 | 29,300 | — | — |
| 2015-01-06 | $29.78 | $80.85 | 35,800 | — | — |
| 2015-01-05 | $30.41 | $82.56 | 25,500 | — | — |
| 2015-01-02 | $31.71 | $86.09 | 10,400 | — | — |