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
- 2008-09-15 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 | $34.85 | $44.85 | 94,000 | — | — |
| 2015-12-30 | $35.66 | $45.90 | 110,000 | — | — |
| 2015-12-29 | $36.14 | $46.51 | 142,600 | — | — |
| 2015-12-28 | $35.16 | $45.25 | 92,100 | — | — |
| 2015-12-24 | $35.30 | $45.43 | 65,700 | — | — |
| 2015-12-23 | $34.78 | $44.76 | 120,900 | — | — |
| 2015-12-22 | $34.09 | $43.88 | 96,900 | — | — |
| 2015-12-21 | $33.27 | $42.82 | 100,700 | — | — |
| 2015-12-18 | $32.35 | $41.64 | 282,000 | — | — |
| 2015-12-17 | $33.48 | $43.09 | 114,900 | — | — |
| 2015-12-16 | $34.06 | $43.84 | 271,200 | — | — |
| 2015-12-15 | $32.64 | $42.01 | 157,800 | — | — |
| 2015-12-14 | $32.56 | $41.91 | 193,700 | — | — |
| 2015-12-11 | $34.06 | $43.84 | 203,200 | — | — |
| 2015-12-10 | $36.16 | $46.54 | 98,700 | — | — |
| 2015-12-09 | $36.49 | $46.97 | 112,000 | — | — |
| 2015-12-08 | $37.39 | $48.12 | 59,400 | — | — |
| 2015-12-07 | $37.84 | $48.70 | 91,600 | — | — |
| 2015-12-04 | $37.64 | $48.45 | 51,800 | — | — |
| 2015-12-03 | $37.56 | $48.34 | 125,200 | — | — |
| 2015-12-02 | $37.92 | $48.81 | 80,400 | — | — |
| 2015-12-01 | $38.15 | $49.10 | 84,800 | — | — |
| 2015-11-30 | $39.13 | $50.36 | 185,300 | — | — |
| 2015-11-27 | $37.27 | $47.97 | 139,200 | — | — |
| 2015-11-25 | $38.89 | $50.05 | 64,800 | — | — |
| 2015-11-24 | $38.78 | $49.91 | 94,200 | — | — |
| 2015-11-23 | $39.84 | $51.28 | 74,200 | — | — |
| 2015-11-20 | $39.22 | $50.48 | 95,300 | — | — |
| 2015-11-19 | $39.07 | $50.29 | 103,300 | — | — |
| 2015-11-18 | $40.21 | $51.75 | 93,000 | — | — |
| 2015-11-17 | $40.77 | $52.09 | 118,300 | — | — |
| 2015-11-16 | $41.18 | $52.61 | 105,700 | — | — |
| 2015-11-13 | $40.71 | $52.01 | 71,300 | — | — |
| 2015-11-12 | $40.74 | $52.05 | 66,600 | — | — |
| 2015-11-11 | $41.41 | $52.91 | 77,700 | — | — |
| 2015-11-10 | $41.31 | $52.78 | 60,700 | — | — |
| 2015-11-09 | $41.28 | $52.74 | 118,300 | — | — |
| 2015-11-06 | $42.14 | $53.84 | 73,400 | — | — |
| 2015-11-05 | $42.02 | $53.69 | 191,200 | — | — |
| 2015-11-04 | $39.76 | $50.80 | 472,600 | — | — |
| 2015-11-03 | $42.84 | $54.73 | 260,200 | — | — |
| 2015-11-02 | $44.17 | $56.43 | 145,700 | — | — |
| 2015-10-30 | $43.61 | $55.72 | 59,400 | — | — |
| 2015-10-29 | $44.66 | $57.06 | 64,400 | — | — |
| 2015-10-28 | $45.26 | $57.82 | 114,200 | — | — |
| 2015-10-27 | $43.85 | $56.02 | 71,900 | — | — |
| 2015-10-26 | $44.48 | $56.83 | 124,800 | — | — |
| 2015-10-23 | $44.24 | $56.52 | 81,600 | — | — |
| 2015-10-22 | $43.98 | $56.19 | 98,800 | — | — |
| 2015-10-21 | $43.45 | $55.51 | 129,600 | — | — |
| 2015-10-20 | $43.75 | $55.90 | 417,600 | — | — |
| 2015-10-19 | $39.75 | $50.78 | 137,100 | — | — |
| 2015-10-16 | $39.73 | $50.76 | 191,400 | — | — |
| 2015-10-15 | $39.63 | $50.63 | 162,300 | — | — |
| 2015-10-14 | $38.89 | $49.69 | 281,400 | — | — |
| 2015-10-13 | $39.68 | $50.70 | 67,100 | — | — |
| 2015-10-12 | $40.00 | $51.10 | 128,000 | — | — |
| 2015-10-09 | $39.94 | $51.03 | 97,000 | — | — |
| 2015-10-08 | $40.12 | $51.26 | 109,400 | — | — |
| 2015-10-07 | $41.18 | $52.61 | 214,900 | — | — |
| 2015-10-06 | $39.55 | $50.53 | 143,100 | — | — |
| 2015-10-05 | $39.25 | $50.15 | 291,100 | — | — |
| 2015-10-02 | $36.85 | $47.08 | 141,800 | — | — |
| 2015-10-01 | $37.40 | $47.78 | 96,600 | — | — |
| 2015-09-30 | $38.77 | $49.53 | 153,400 | — | — |
| 2015-09-29 | $38.07 | $48.64 | 187,100 | — | — |
| 2015-09-28 | $37.43 | $47.82 | 109,100 | — | — |
| 2015-09-25 | $38.31 | $48.95 | 58,300 | — | — |
| 2015-09-24 | $38.33 | $48.97 | 154,800 | — | — |
| 2015-09-23 | $38.22 | $48.83 | 145,100 | — | — |
| 2015-09-22 | $38.82 | $49.60 | 69,900 | — | — |
| 2015-09-21 | $39.61 | $50.61 | 105,700 | — | — |
| 2015-09-18 | $38.13 | $48.72 | 102,300 | — | — |
| 2015-09-17 | $39.86 | $50.93 | 89,500 | — | — |
| 2015-09-16 | $39.01 | $49.84 | 60,200 | — | — |
| 2015-09-15 | $38.43 | $49.10 | 77,100 | — | — |
| 2015-09-14 | $38.33 | $48.97 | 75,600 | — | — |
| 2015-09-11 | $38.36 | $49.01 | 140,600 | — | — |
| 2015-09-10 | $38.42 | $49.09 | 51,000 | — | — |
| 2015-09-09 | $38.83 | $49.61 | 146,900 | — | — |
| 2015-09-08 | $38.30 | $48.93 | 59,100 | — | — |
| 2015-09-04 | $37.52 | $47.94 | 61,600 | — | — |
| 2015-09-03 | $38.29 | $48.92 | 79,500 | — | — |
| 2015-09-02 | $38.73 | $49.48 | 128,000 | — | — |
| 2015-09-01 | $39.01 | $49.84 | 87,900 | — | — |
| 2015-08-31 | $39.75 | $50.78 | 142,200 | — | — |
| 2015-08-28 | $38.29 | $48.92 | 221,400 | — | — |
| 2015-08-27 | $38.90 | $49.70 | 139,400 | — | — |
| 2015-08-26 | $39.91 | $50.99 | 207,700 | — | — |
| 2015-08-25 | $39.05 | $49.89 | 262,800 | — | — |
| 2015-08-24 | $39.56 | $50.54 | 181,500 | — | — |
| 2015-08-21 | $40.11 | $51.24 | 168,900 | — | — |
| 2015-08-20 | $40.72 | $52.02 | 119,800 | — | — |
| 2015-08-19 | $41.81 | $53.42 | 90,800 | — | — |
| 2015-08-18 | $42.57 | $54.00 | 92,400 | — | — |
| 2015-08-17 | $43.27 | $54.89 | 76,700 | — | — |
| 2015-08-14 | $42.94 | $54.47 | 86,600 | — | — |
| 2015-08-13 | $43.33 | $54.97 | 203,400 | — | — |
| 2015-08-12 | $43.15 | $54.74 | 192,600 | — | — |
| 2015-08-11 | $41.33 | $52.43 | 86,000 | — | — |
| 2015-08-10 | $41.27 | $52.36 | 125,200 | — | — |
| 2015-08-07 | $41.04 | $52.06 | 216,200 | — | — |
| 2015-08-06 | $41.03 | $52.05 | 221,200 | — | — |
| 2015-08-05 | $39.86 | $50.57 | 537,500 | — | — |
| 2015-08-04 | $44.56 | $56.53 | 107,700 | — | — |
| 2015-08-03 | $43.94 | $55.74 | 122,800 | — | — |
| 2015-07-31 | $44.88 | $56.93 | 137,200 | — | — |
| 2015-07-30 | $44.87 | $56.92 | 41,700 | — | — |
| 2015-07-29 | $44.74 | $56.76 | 46,500 | — | — |
| 2015-07-28 | $44.80 | $56.83 | 68,200 | — | — |
| 2015-07-27 | $44.71 | $56.72 | 79,600 | — | — |
| 2015-07-24 | $44.30 | $56.20 | 56,700 | — | — |
| 2015-07-23 | $44.84 | $56.88 | 135,300 | — | — |
| 2015-07-22 | $45.11 | $57.23 | 239,200 | — | — |
| 2015-07-21 | $44.04 | $55.87 | 247,800 | — | — |
| 2015-07-20 | $44.99 | $57.07 | 180,500 | — | — |
| 2015-07-17 | $45.51 | $57.73 | 158,200 | — | — |
| 2015-07-16 | $45.45 | $57.66 | 102,200 | — | — |
| 2015-07-15 | $44.68 | $56.68 | 76,400 | — | — |
| 2015-07-14 | $43.85 | $55.63 | 46,400 | — | — |
| 2015-07-13 | $44.63 | $56.62 | 60,100 | — | — |
| 2015-07-10 | $43.91 | $55.70 | 92,100 | — | — |
| 2015-07-09 | $42.92 | $54.45 | 95,600 | — | — |
| 2015-07-08 | $43.24 | $54.85 | 134,300 | — | — |
| 2015-07-07 | $43.64 | $55.36 | 106,100 | — | — |
| 2015-07-06 | $43.48 | $55.16 | 93,000 | — | — |
| 2015-07-02 | $42.81 | $54.31 | 97,800 | — | — |
| 2015-07-01 | $44.50 | $56.45 | 93,300 | — | — |
| 2015-06-30 | $44.21 | $56.08 | 53,900 | — | — |
| 2015-06-29 | $43.85 | $55.63 | 109,300 | — | — |
| 2015-06-26 | $44.98 | $57.06 | 150,900 | — | — |
| 2015-06-25 | $44.83 | $56.87 | 33,800 | — | — |
| 2015-06-24 | $45.02 | $57.11 | 85,800 | — | — |
| 2015-06-23 | $45.86 | $58.18 | 135,000 | — | — |
| 2015-06-22 | $44.59 | $56.57 | 148,600 | — | — |
| 2015-06-19 | $43.71 | $55.45 | 78,600 | — | — |
| 2015-06-18 | $43.10 | $54.68 | 69,300 | — | — |
| 2015-06-17 | $43.07 | $54.64 | 47,500 | — | — |
| 2015-06-16 | $43.19 | $54.79 | 63,100 | — | — |
| 2015-06-15 | $42.80 | $54.30 | 77,600 | — | — |
| 2015-06-12 | $43.40 | $55.06 | 50,200 | — | — |
| 2015-06-11 | $43.27 | $54.89 | 45,100 | — | — |
| 2015-06-10 | $43.03 | $54.59 | 78,200 | — | — |
| 2015-06-09 | $42.25 | $53.60 | 69,500 | — | — |
| 2015-06-08 | $42.73 | $54.21 | 59,900 | — | — |
| 2015-06-05 | $43.55 | $55.25 | 82,300 | — | — |
| 2015-06-04 | $43.40 | $55.06 | 198,000 | — | — |
| 2015-06-03 | $43.68 | $55.41 | 65,800 | — | — |
| 2015-06-02 | $43.24 | $54.85 | 74,200 | — | — |
| 2015-06-01 | $43.48 | $55.16 | 70,300 | — | — |
| 2015-05-29 | $43.23 | $54.84 | 61,000 | — | — |
| 2015-05-28 | $43.40 | $55.06 | 45,100 | — | — |
| 2015-05-27 | $42.87 | $54.39 | 74,400 | — | — |
| 2015-05-26 | $42.35 | $53.73 | 122,900 | — | — |
| 2015-05-22 | $43.80 | $55.56 | 47,900 | — | — |
| 2015-05-21 | $43.45 | $55.12 | 112,700 | — | — |
| 2015-05-20 | $44.46 | $56.40 | 62,300 | — | — |
| 2015-05-19 | $44.45 | $56.39 | 80,800 | — | — |
| 2015-05-18 | $44.41 | $56.34 | 52,300 | — | — |
| 2015-05-15 | $44.89 | $56.95 | 59,400 | — | — |
| 2015-05-14 | $44.76 | $56.78 | 61,700 | — | — |
| 2015-05-13 | $45.12 | $57.24 | 93,000 | — | — |
| 2015-05-12 | $44.57 | $56.16 | 118,600 | — | — |
| 2015-05-11 | $45.88 | $57.81 | 90,900 | — | — |
| 2015-05-08 | $46.36 | $58.42 | 55,000 | — | — |
| 2015-05-07 | $47.35 | $59.66 | 101,000 | — | — |
| 2015-05-06 | $46.67 | $58.81 | 116,600 | — | — |
| 2015-05-05 | $46.20 | $58.21 | 146,600 | — | — |
| 2015-05-04 | $47.00 | $59.22 | 184,400 | — | — |
| 2015-05-01 | $46.42 | $58.49 | 179,900 | — | — |
| 2015-04-30 | $43.58 | $54.91 | 132,100 | — | — |
| 2015-04-29 | $44.01 | $55.46 | 61,000 | — | — |
| 2015-04-28 | $44.70 | $56.32 | 86,900 | — | — |
| 2015-04-27 | $45.02 | $56.73 | 108,400 | — | — |
| 2015-04-24 | $46.71 | $58.86 | 54,900 | — | — |
| 2015-04-23 | $46.00 | $57.96 | 40,800 | — | — |
| 2015-04-22 | $46.40 | $58.47 | 55,300 | — | — |
| 2015-04-21 | $45.32 | $57.11 | 42,000 | — | — |
| 2015-04-20 | $45.89 | $57.82 | 61,100 | — | — |
| 2015-04-17 | $45.04 | $56.75 | 112,500 | — | — |
| 2015-04-16 | $46.97 | $59.19 | 42,900 | — | — |
| 2015-04-15 | $46.47 | $58.56 | 63,000 | — | — |
| 2015-04-14 | $47.14 | $59.40 | 65,400 | — | — |
| 2015-04-13 | $46.90 | $59.10 | 78,400 | — | — |
| 2015-04-10 | $46.61 | $58.73 | 42,800 | — | — |
| 2015-04-09 | $46.12 | $58.11 | 54,900 | — | — |
| 2015-04-08 | $46.55 | $58.66 | 72,300 | — | — |
| 2015-04-07 | $46.35 | $58.40 | 90,900 | — | — |
| 2015-04-06 | $46.20 | $58.21 | 52,600 | — | — |
| 2015-04-02 | $46.61 | $58.73 | 58,400 | — | — |
| 2015-04-01 | $47.16 | $59.42 | 132,000 | — | — |
| 2015-03-31 | $45.87 | $57.80 | 132,100 | — | — |
| 2015-03-30 | $44.37 | $55.91 | 115,900 | — | — |
| 2015-03-27 | $43.11 | $54.32 | 109,900 | — | — |
| 2015-03-26 | $43.62 | $54.96 | 100,800 | — | — |
| 2015-03-25 | $45.24 | $57.01 | 76,100 | — | — |
| 2015-03-24 | $45.38 | $57.18 | 60,900 | — | — |
| 2015-03-23 | $45.57 | $57.42 | 104,500 | — | — |
| 2015-03-20 | $46.05 | $58.03 | 115,000 | — | — |
| 2015-03-19 | $45.47 | $57.30 | 102,500 | — | — |
| 2015-03-18 | $45.29 | $57.07 | 123,400 | — | — |
| 2015-03-17 | $46.74 | $58.90 | 198,000 | — | — |
| 2015-03-16 | $49.00 | $61.74 | 78,300 | — | — |
| 2015-03-13 | $48.71 | $61.38 | 117,400 | — | — |
| 2015-03-12 | $48.50 | $61.11 | 93,200 | — | — |
| 2015-03-11 | $46.12 | $58.11 | 94,100 | — | — |
| 2015-03-10 | $45.19 | $56.94 | 113,400 | — | — |
| 2015-03-09 | $46.96 | $59.17 | 116,600 | — | — |
| 2015-03-06 | $47.46 | $59.80 | 165,700 | — | — |
| 2015-03-05 | $46.78 | $58.95 | 167,400 | — | — |
| 2015-03-04 | $46.50 | $58.59 | 102,100 | — | — |
| 2015-03-03 | $47.23 | $59.51 | 96,000 | — | — |
| 2015-03-02 | $48.02 | $60.51 | 201,900 | — | — |
| 2015-02-27 | $47.32 | $59.63 | 80,100 | — | — |
| 2015-02-26 | $47.54 | $59.90 | 150,700 | — | — |
| 2015-02-25 | $46.26 | $58.29 | 97,200 | — | — |
| 2015-02-24 | $46.48 | $58.57 | 68,000 | — | — |
| 2015-02-23 | $46.93 | $59.13 | 56,000 | — | — |
| 2015-02-20 | $46.91 | $59.11 | 52,900 | — | — |
| 2015-02-19 | $47.11 | $59.36 | 46,500 | — | — |
| 2015-02-18 | $46.47 | $58.56 | 64,600 | — | — |
| 2015-02-17 | $47.00 | $58.85 | 93,400 | — | — |
| 2015-02-13 | $50.01 | $62.61 | 118,500 | — | — |
| 2015-02-12 | $49.30 | $61.72 | 45,100 | — | — |
| 2015-02-11 | $48.54 | $60.77 | 88,000 | — | — |
| 2015-02-10 | $47.85 | $59.91 | 61,700 | — | — |
| 2015-02-09 | $47.50 | $59.47 | 39,300 | — | — |
| 2015-02-06 | $48.64 | $60.90 | 51,400 | — | — |
| 2015-02-05 | $48.49 | $60.71 | 56,700 | — | — |
| 2015-02-04 | $48.28 | $60.45 | 78,600 | — | — |
| 2015-02-03 | $47.99 | $60.08 | 82,100 | — | — |
| 2015-02-02 | $46.30 | $57.97 | 118,100 | — | — |
| 2015-01-30 | $46.21 | $57.86 | 148,100 | — | — |
| 2015-01-29 | $46.60 | $58.34 | 61,700 | — | — |
| 2015-01-28 | $46.20 | $57.84 | 97,600 | — | — |
| 2015-01-27 | $46.56 | $58.29 | 100,800 | — | — |
| 2015-01-26 | $46.94 | $58.77 | 98,100 | — | — |
| 2015-01-23 | $46.17 | $57.81 | 65,700 | — | — |
| 2015-01-22 | $46.58 | $58.32 | 88,100 | — | — |
| 2015-01-21 | $46.00 | $57.59 | 82,400 | — | — |
| 2015-01-20 | $45.78 | $57.32 | 79,600 | — | — |
| 2015-01-16 | $46.62 | $58.37 | 59,100 | — | — |
| 2015-01-15 | $45.23 | $56.63 | 100,400 | — | — |
| 2015-01-14 | $46.02 | $57.62 | 168,400 | — | — |
| 2015-01-13 | $45.41 | $56.85 | 163,300 | — | — |
| 2015-01-12 | $45.02 | $56.37 | 100,100 | — | — |
| 2015-01-09 | $44.13 | $55.25 | 97,900 | — | — |
| 2015-01-08 | $44.18 | $55.31 | 115,900 | — | — |
| 2015-01-07 | $43.01 | $53.85 | 143,300 | — | — |
| 2015-01-06 | $41.42 | $51.86 | 94,100 | — | — |
| 2015-01-05 | $42.55 | $53.27 | 210,900 | — | — |
| 2015-01-02 | $42.88 | $53.69 | 135,500 | — | — |