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
- 1993-11-04 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 | $32.40 | $48.55 | 18,970 | — | — |
| 2015-12-30 | $33.30 | $49.90 | 26,200 | — | — |
| 2015-12-29 | $34.70 | $51.99 | 30,320 | — | — |
| 2015-12-28 | $34.20 | $51.25 | 18,740 | — | — |
| 2015-12-24 | $34.30 | $51.40 | 15,270 | — | — |
| 2015-12-23 | $33.20 | $49.75 | 28,830 | — | — |
| 2015-12-22 | $33.90 | $50.80 | 16,150 | — | — |
| 2015-12-21 | $32.70 | $49.00 | 25,110 | — | — |
| 2015-12-18 | $34.60 | $51.84 | 159,120 | — | — |
| 2015-12-17 | $32.80 | $49.15 | 22,470 | — | — |
| 2015-12-16 | $35.30 | $52.89 | 51,120 | — | — |
| 2015-12-15 | $32.30 | $48.40 | 16,710 | — | — |
| 2015-12-14 | $32.40 | $48.55 | 38,550 | — | — |
| 2015-12-11 | $33.20 | $49.75 | 22,620 | — | — |
| 2015-12-10 | $35.50 | $53.19 | 32,760 | — | — |
| 2015-12-09 | $35.40 | $53.04 | 43,790 | — | — |
| 2015-12-08 | $34.70 | $51.99 | 21,140 | — | — |
| 2015-12-07 | $34.80 | $52.14 | 38,100 | — | — |
| 2015-12-04 | $34.50 | $51.69 | 22,810 | — | — |
| 2015-12-03 | $35.80 | $53.64 | 15,350 | — | — |
| 2015-12-02 | $37.60 | $56.34 | 21,200 | — | — |
| 2015-12-01 | $38.10 | $57.09 | 17,380 | — | — |
| 2015-11-30 | $37.60 | $56.34 | 21,140 | — | — |
| 2015-11-27 | $36.40 | $54.54 | 9,320 | — | — |
| 2015-11-25 | $38.60 | $56.56 | 19,980 | — | — |
| 2015-11-24 | $38.30 | $56.13 | 21,570 | — | — |
| 2015-11-23 | $38.50 | $56.42 | 16,680 | — | — |
| 2015-11-20 | $37.90 | $55.54 | 19,070 | — | — |
| 2015-11-19 | $37.70 | $55.25 | 22,400 | — | — |
| 2015-11-18 | $36.10 | $52.90 | 37,150 | — | — |
| 2015-11-17 | $35.60 | $52.17 | 27,640 | — | — |
| 2015-11-16 | $36.10 | $52.90 | 25,370 | — | — |
| 2015-11-13 | $34.60 | $50.70 | 19,050 | — | — |
| 2015-11-12 | $35.40 | $51.88 | 26,450 | — | — |
| 2015-11-11 | $35.70 | $52.31 | 16,110 | — | — |
| 2015-11-10 | $36.00 | $52.75 | 28,260 | — | — |
| 2015-11-09 | $37.00 | $54.22 | 36,210 | — | — |
| 2015-11-06 | $35.40 | $51.88 | 31,540 | — | — |
| 2015-11-05 | $34.00 | $49.82 | 54,550 | — | — |
| 2015-11-04 | $36.00 | $52.75 | 46,820 | — | — |
| 2015-11-03 | $42.40 | $62.13 | 21,790 | — | — |
| 2015-11-02 | $42.50 | $62.28 | 24,120 | — | — |
| 2015-10-30 | $42.50 | $62.28 | 26,180 | — | — |
| 2015-10-29 | $41.80 | $61.25 | 14,430 | — | — |
| 2015-10-28 | $42.60 | $62.43 | 28,010 | — | — |
| 2015-10-27 | $41.10 | $60.23 | 28,080 | — | — |
| 2015-10-26 | $43.00 | $63.01 | 30,960 | — | — |
| 2015-10-23 | $43.10 | $63.16 | 14,440 | — | — |
| 2015-10-22 | $42.80 | $62.72 | 16,130 | — | — |
| 2015-10-21 | $41.60 | $60.96 | 18,200 | — | — |
| 2015-10-20 | $42.00 | $61.55 | 22,100 | — | — |
| 2015-10-19 | $41.70 | $61.11 | 58,710 | — | — |
| 2015-10-16 | $41.90 | $61.40 | 13,540 | — | — |
| 2015-10-15 | $41.90 | $61.40 | 21,530 | — | — |
| 2015-10-14 | $40.40 | $59.20 | 26,390 | — | — |
| 2015-10-13 | $41.60 | $60.96 | 16,680 | — | — |
| 2015-10-12 | $42.50 | $62.28 | 22,240 | — | — |
| 2015-10-09 | $41.50 | $60.81 | 22,530 | — | — |
| 2015-10-08 | $41.90 | $61.40 | 32,110 | — | — |
| 2015-10-07 | $38.50 | $56.42 | 72,920 | — | — |
| 2015-10-06 | $37.80 | $55.39 | 25,160 | — | — |
| 2015-10-05 | $37.90 | $55.54 | 26,490 | — | — |
| 2015-10-02 | $35.50 | $52.02 | 18,970 | — | — |
| 2015-10-01 | $34.90 | $51.14 | 20,740 | — | — |
| 2015-09-30 | $35.30 | $51.73 | 43,480 | — | — |
| 2015-09-29 | $34.70 | $50.85 | 36,830 | — | — |
| 2015-09-28 | $34.70 | $50.85 | 30,490 | — | — |
| 2015-09-25 | $35.70 | $52.31 | 45,330 | — | — |
| 2015-09-24 | $35.10 | $51.44 | 50,220 | — | — |
| 2015-09-23 | $36.00 | $52.75 | 28,140 | — | — |
| 2015-09-22 | $37.00 | $54.22 | 35,900 | — | — |
| 2015-09-21 | $37.00 | $54.22 | 37,490 | — | — |
| 2015-09-18 | $37.80 | $55.39 | 112,750 | — | — |
| 2015-09-17 | $37.90 | $55.54 | 49,330 | — | — |
| 2015-09-16 | $36.40 | $53.34 | 43,680 | — | — |
| 2015-09-15 | $37.20 | $54.51 | 32,380 | — | — |
| 2015-09-14 | $36.70 | $53.78 | 97,380 | — | — |
| 2015-09-11 | $34.00 | $49.82 | 70,950 | — | — |
| 2015-09-10 | $36.70 | $53.78 | 34,730 | — | — |
| 2015-09-09 | $37.60 | $55.10 | 29,740 | — | — |
| 2015-09-08 | $37.90 | $55.54 | 34,090 | — | — |
| 2015-09-04 | $38.30 | $56.13 | 15,130 | — | — |
| 2015-09-03 | $38.30 | $56.13 | 31,410 | — | — |
| 2015-09-02 | $38.20 | $55.98 | 25,030 | — | — |
| 2015-09-01 | $37.50 | $54.95 | 37,720 | — | — |
| 2015-08-31 | $38.50 | $56.42 | 45,110 | — | — |
| 2015-08-28 | $40.40 | $59.20 | 32,860 | — | — |
| 2015-08-27 | $41.70 | $59.86 | 20,640 | — | — |
| 2015-08-26 | $42.50 | $61.01 | 24,420 | — | — |
| 2015-08-25 | $41.00 | $58.86 | 20,700 | — | — |
| 2015-08-24 | $42.10 | $60.44 | 26,510 | — | — |
| 2015-08-21 | $44.40 | $63.74 | 25,160 | — | — |
| 2015-08-20 | $45.00 | $64.60 | 19,420 | — | — |
| 2015-08-19 | $46.50 | $66.75 | 14,480 | — | — |
| 2015-08-18 | $46.70 | $67.04 | 10,980 | — | — |
| 2015-08-17 | $49.30 | $70.77 | 15,810 | — | — |
| 2015-08-14 | $49.10 | $70.48 | 20,110 | — | — |
| 2015-08-13 | $47.90 | $68.76 | 13,570 | — | — |
| 2015-08-12 | $48.80 | $70.05 | 40,740 | — | — |
| 2015-08-11 | $48.90 | $70.20 | 31,380 | — | — |
| 2015-08-10 | $48.50 | $69.62 | 29,060 | — | — |
| 2015-08-07 | $46.70 | $67.04 | 17,150 | — | — |
| 2015-08-06 | $46.40 | $66.61 | 12,230 | — | — |
| 2015-08-05 | $46.50 | $66.75 | 25,400 | — | — |
| 2015-08-04 | $46.80 | $67.18 | 16,840 | — | — |
| 2015-08-03 | $47.00 | $67.47 | 28,040 | — | — |
| 2015-07-31 | $46.90 | $67.33 | 33,850 | — | — |
| 2015-07-30 | $45.90 | $65.89 | 36,420 | — | — |
| 2015-07-29 | $50.60 | $72.64 | 16,010 | — | — |
| 2015-07-28 | $51.30 | $73.64 | 20,850 | — | — |
| 2015-07-27 | $50.20 | $72.06 | 17,260 | — | — |
| 2015-07-24 | $50.30 | $72.21 | 17,110 | — | — |
| 2015-07-23 | $50.60 | $72.64 | 25,210 | — | — |
| 2015-07-22 | $49.00 | $70.34 | 34,110 | — | — |
| 2015-07-21 | $48.50 | $69.62 | 44,970 | — | — |
| 2015-07-20 | $49.50 | $71.06 | 33,420 | — | — |
| 2015-07-17 | $53.40 | $76.66 | 20,760 | — | — |
| 2015-07-16 | $53.00 | $76.08 | 26,620 | — | — |
| 2015-07-15 | $53.50 | $76.80 | 21,150 | — | — |
| 2015-07-14 | $54.90 | $78.81 | 17,340 | — | — |
| 2015-07-13 | $55.00 | $78.95 | 23,570 | — | — |
| 2015-07-10 | $54.50 | $78.24 | 22,750 | — | — |
| 2015-07-09 | $54.90 | $78.81 | 30,380 | — | — |
| 2015-07-08 | $57.70 | $82.83 | 80,170 | — | — |
| 2015-07-07 | $56.70 | $81.39 | 28,200 | — | — |
| 2015-07-06 | $57.20 | $82.11 | 34,660 | — | — |
| 2015-07-02 | $59.20 | $84.98 | 14,350 | — | — |
| 2015-07-01 | $60.00 | $86.13 | 22,270 | — | — |
| 2015-06-30 | $59.60 | $85.56 | 18,650 | — | — |
| 2015-06-29 | $60.70 | $87.14 | 14,390 | — | — |
| 2015-06-26 | $63.20 | $90.73 | 35,880 | — | — |
| 2015-06-25 | $63.20 | $90.73 | 9,950 | — | — |
| 2015-06-24 | $62.90 | $90.30 | 11,180 | — | — |
| 2015-06-23 | $63.20 | $90.73 | 10,470 | — | — |
| 2015-06-22 | $64.60 | $92.74 | 11,870 | — | — |
| 2015-06-19 | $64.90 | $93.17 | 34,990 | — | — |
| 2015-06-18 | $63.80 | $91.59 | 14,410 | — | — |
| 2015-06-17 | $62.20 | $89.29 | 13,190 | — | — |
| 2015-06-16 | $63.20 | $90.73 | 15,170 | — | — |
| 2015-06-15 | $62.10 | $89.15 | 15,130 | — | — |
| 2015-06-12 | $62.90 | $90.30 | 10,690 | — | — |
| 2015-06-11 | $63.50 | $91.16 | 9,600 | — | — |
| 2015-06-10 | $62.20 | $89.29 | 22,330 | — | — |
| 2015-06-09 | $61.30 | $88.00 | 10,730 | — | — |
| 2015-06-08 | $61.40 | $88.14 | 16,290 | — | — |
| 2015-06-05 | $61.20 | $87.85 | 20,850 | — | — |
| 2015-06-04 | $61.40 | $88.14 | 11,180 | — | — |
| 2015-06-03 | $62.90 | $90.30 | 16,620 | — | — |
| 2015-06-02 | $62.60 | $89.86 | 18,980 | — | — |
| 2015-06-01 | $62.10 | $89.15 | 19,500 | — | — |
| 2015-05-29 | $62.60 | $89.86 | 19,680 | — | — |
| 2015-05-28 | $64.20 | $92.16 | 45,150 | — | — |
| 2015-05-27 | $60.50 | $85.63 | 281,500 | — | — |
| 2015-05-26 | $60.80 | $86.05 | 26,520 | — | — |
| 2015-05-22 | $61.90 | $87.61 | 36,420 | — | — |
| 2015-05-21 | $61.50 | $87.05 | 17,130 | — | — |
| 2015-05-20 | $63.30 | $89.59 | 14,100 | — | — |
| 2015-05-19 | $63.80 | $90.30 | 10,600 | — | — |
| 2015-05-18 | $64.60 | $91.43 | 14,060 | — | — |
| 2015-05-15 | $64.00 | $90.58 | 8,310 | — | — |
| 2015-05-14 | $64.30 | $91.01 | 20,000 | — | — |
| 2015-05-13 | $63.20 | $89.45 | 10,580 | — | — |
| 2015-05-12 | $63.50 | $89.88 | 8,410 | — | — |
| 2015-05-11 | $64.40 | $91.15 | 16,950 | — | — |
| 2015-05-08 | $63.40 | $89.73 | 14,830 | — | — |
| 2015-05-07 | $63.20 | $89.45 | 18,190 | — | — |
| 2015-05-06 | $63.10 | $89.31 | 16,900 | — | — |
| 2015-05-05 | $63.00 | $89.17 | 31,310 | — | — |
| 2015-05-04 | $64.50 | $91.29 | 33,240 | — | — |
| 2015-05-01 | $64.20 | $90.87 | 18,910 | — | — |
| 2015-04-30 | $67.90 | $96.10 | 24,530 | — | — |
| 2015-04-29 | $75.50 | $106.86 | 11,120 | — | — |
| 2015-04-28 | $77.30 | $109.41 | 16,690 | — | — |
| 2015-04-27 | $75.00 | $106.15 | 15,710 | — | — |
| 2015-04-24 | $77.20 | $109.27 | 9,180 | — | — |
| 2015-04-23 | $76.80 | $108.70 | 13,610 | — | — |
| 2015-04-22 | $77.30 | $109.41 | 12,330 | — | — |
| 2015-04-21 | $77.90 | $110.26 | 18,370 | — | — |
| 2015-04-20 | $77.50 | $109.69 | 24,000 | — | — |
| 2015-04-17 | $74.80 | $105.87 | 15,010 | — | — |
| 2015-04-16 | $77.70 | $109.97 | 16,960 | — | — |
| 2015-04-15 | $75.50 | $106.86 | 19,610 | — | — |
| 2015-04-14 | $76.80 | $108.70 | 16,920 | — | — |
| 2015-04-13 | $76.30 | $107.99 | 13,960 | — | — |
| 2015-04-10 | $74.80 | $105.87 | 24,640 | — | — |
| 2015-04-09 | $75.00 | $106.15 | 6,140 | — | — |
| 2015-04-08 | $75.80 | $107.28 | 24,250 | — | — |
| 2015-04-07 | $76.20 | $107.85 | 28,410 | — | — |
| 2015-04-06 | $77.30 | $109.41 | 9,400 | — | — |
| 2015-04-02 | $77.50 | $109.69 | 7,280 | — | — |
| 2015-04-01 | $77.10 | $109.12 | 12,320 | — | — |
| 2015-03-31 | $78.00 | $110.40 | 20,880 | — | — |
| 2015-03-30 | $78.40 | $110.96 | 7,930 | — | — |
| 2015-03-27 | $77.60 | $109.83 | 20,810 | — | — |
| 2015-03-26 | $77.70 | $109.97 | 8,960 | — | — |
| 2015-03-25 | $76.90 | $108.84 | 13,200 | — | — |
| 2015-03-24 | $79.40 | $112.38 | 10,060 | — | — |
| 2015-03-23 | $78.90 | $111.67 | 15,780 | — | — |
| 2015-03-20 | $78.60 | $111.25 | 21,830 | — | — |
| 2015-03-19 | $78.00 | $110.40 | 6,760 | — | — |
| 2015-03-18 | $78.70 | $111.39 | 11,070 | — | — |
| 2015-03-17 | $78.70 | $111.39 | 16,350 | — | — |
| 2015-03-16 | $78.10 | $110.54 | 11,010 | — | — |
| 2015-03-13 | $76.30 | $107.99 | 9,080 | — | — |
| 2015-03-12 | $77.60 | $109.83 | 14,820 | — | — |
| 2015-03-11 | $74.00 | $104.74 | 13,640 | — | — |
| 2015-03-10 | $74.40 | $105.30 | 11,450 | — | — |
| 2015-03-09 | $76.00 | $107.57 | 6,990 | — | — |
| 2015-03-06 | $75.50 | $106.86 | 9,300 | — | — |
| 2015-03-05 | $77.70 | $109.97 | 7,730 | — | — |
| 2015-03-04 | $77.80 | $110.12 | 14,800 | — | — |
| 2015-03-03 | $78.00 | $110.40 | 9,000 | — | — |
| 2015-03-02 | $78.40 | $110.96 | 16,640 | — | — |
| 2015-02-27 | $77.50 | $109.69 | 14,710 | — | — |
| 2015-02-26 | $78.40 | $110.96 | 7,370 | — | — |
| 2015-02-25 | $79.40 | $111.18 | 9,270 | — | — |
| 2015-02-24 | $79.70 | $111.60 | 7,370 | — | — |
| 2015-02-23 | $79.70 | $111.60 | 7,520 | — | — |
| 2015-02-20 | $80.40 | $112.58 | 9,150 | — | — |
| 2015-02-19 | $80.70 | $113.00 | 9,210 | — | — |
| 2015-02-18 | $80.50 | $112.72 | 13,180 | — | — |
| 2015-02-17 | $80.20 | $112.30 | 18,700 | — | — |
| 2015-02-13 | $80.30 | $112.44 | 14,520 | — | — |
| 2015-02-12 | $79.90 | $111.88 | 36,250 | — | — |
| 2015-02-11 | $80.30 | $112.44 | 18,910 | — | — |
| 2015-02-10 | $80.40 | $112.58 | 18,260 | — | — |
| 2015-02-09 | $80.40 | $112.58 | 22,450 | — | — |
| 2015-02-06 | $81.00 | $113.42 | 28,780 | — | — |
| 2015-02-05 | $79.90 | $111.88 | 26,250 | — | — |
| 2015-02-04 | $77.60 | $108.66 | 15,380 | — | — |
| 2015-02-03 | $77.30 | $108.24 | 15,680 | — | — |
| 2015-02-02 | $74.50 | $104.32 | 17,850 | — | — |
| 2015-01-30 | $72.70 | $101.80 | 15,360 | — | — |
| 2015-01-29 | $75.20 | $105.30 | 16,000 | — | — |
| 2015-01-28 | $73.80 | $103.34 | 11,670 | — | — |
| 2015-01-27 | $75.20 | $105.30 | 8,820 | — | — |
| 2015-01-26 | $75.80 | $106.14 | 5,160 | — | — |
| 2015-01-23 | $76.50 | $107.12 | 5,660 | — | — |
| 2015-01-22 | $77.50 | $108.52 | 17,780 | — | — |
| 2015-01-21 | $75.80 | $106.14 | 19,720 | — | — |
| 2015-01-20 | $74.40 | $104.18 | 13,650 | — | — |
| 2015-01-16 | $74.80 | $104.74 | 10,910 | — | — |
| 2015-01-15 | $74.40 | $104.18 | 14,860 | — | — |
| 2015-01-14 | $75.40 | $105.58 | 14,610 | — | — |
| 2015-01-13 | $76.00 | $106.42 | 20,380 | — | — |
| 2015-01-12 | $75.20 | $105.30 | 26,390 | — | — |
| 2015-01-09 | $74.50 | $104.32 | 13,270 | — | — |
| 2015-01-08 | $74.40 | $104.18 | 30,040 | — | — |
| 2015-01-07 | $74.20 | $103.90 | 34,850 | — | — |
| 2015-01-06 | $73.00 | $102.22 | 24,210 | — | — |
| 2015-01-05 | $77.70 | $108.80 | 21,820 | — | — |
| 2015-01-02 | $77.40 | $108.38 | 16,560 | — | — |