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
- 2008-04-22 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 | $29.50 | $30.51 | 81,020 | — | — |
| 2015-12-30 | $29.10 | $30.10 | 104,350 | — | — |
| 2015-12-29 | $30.20 | $31.24 | 124,890 | — | — |
| 2015-12-28 | $32.30 | $33.41 | 74,390 | — | — |
| 2015-12-24 | $35.00 | $36.20 | 36,700 | — | — |
| 2015-12-23 | $34.70 | $35.89 | 128,380 | — | — |
| 2015-12-22 | $30.90 | $31.96 | 145,390 | — | — |
| 2015-12-21 | $26.50 | $27.41 | 161,060 | — | — |
| 2015-12-18 | $29.10 | $30.10 | 192,180 | — | — |
| 2015-12-17 | $28.80 | $29.79 | 81,200 | — | — |
| 2015-12-16 | $30.00 | $31.03 | 108,660 | — | — |
| 2015-12-15 | $29.60 | $30.62 | 122,170 | — | — |
| 2015-12-14 | $30.10 | $31.13 | 187,050 | — | — |
| 2015-12-11 | $31.60 | $32.68 | 72,360 | — | — |
| 2015-12-10 | $32.70 | $33.82 | 50,820 | — | — |
| 2015-12-09 | $32.10 | $33.20 | 78,480 | — | — |
| 2015-12-08 | $31.70 | $32.79 | 71,830 | — | — |
| 2015-12-07 | $32.70 | $33.82 | 61,570 | — | — |
| 2015-12-04 | $32.50 | $33.62 | 65,450 | — | — |
| 2015-12-03 | $33.20 | $34.34 | 70,300 | — | — |
| 2015-12-02 | $34.20 | $35.37 | 83,370 | — | — |
| 2015-12-01 | $35.60 | $36.82 | 83,550 | — | — |
| 2015-11-30 | $35.90 | $37.13 | 102,320 | — | — |
| 2015-11-27 | $34.50 | $35.68 | 34,260 | — | — |
| 2015-11-25 | $33.80 | $34.96 | 132,070 | — | — |
| 2015-11-24 | $34.10 | $35.27 | 260,800 | — | — |
| 2015-11-23 | $33.90 | $35.06 | 98,520 | — | — |
| 2015-11-20 | $34.30 | $35.48 | 95,790 | — | — |
| 2015-11-19 | $35.10 | $36.30 | 89,710 | — | — |
| 2015-11-18 | $36.40 | $37.65 | 137,390 | — | — |
| 2015-11-17 | $34.60 | $35.79 | 106,670 | — | — |
| 2015-11-16 | $35.80 | $37.03 | 162,120 | — | — |
| 2015-11-13 | $36.30 | $37.55 | 95,620 | — | — |
| 2015-11-12 | $36.60 | $37.86 | 108,290 | — | — |
| 2015-11-11 | $35.60 | $36.82 | 87,370 | — | — |
| 2015-11-10 | $37.00 | $38.27 | 114,680 | — | — |
| 2015-11-09 | $39.40 | $40.75 | 143,240 | — | — |
| 2015-11-06 | $38.60 | $39.92 | 180,590 | — | — |
| 2015-11-05 | $38.20 | $39.51 | 223,190 | — | — |
| 2015-11-04 | $37.60 | $38.89 | 205,430 | — | — |
| 2015-11-03 | $38.00 | $39.30 | 381,890 | — | — |
| 2015-11-02 | $37.10 | $38.37 | 230,100 | — | — |
| 2015-10-30 | $38.60 | $39.92 | 124,880 | — | — |
| 2015-10-29 | $40.80 | $42.20 | 248,380 | — | — |
| 2015-10-28 | $41.00 | $42.41 | 601,080 | — | — |
| 2015-10-27 | $47.50 | $49.13 | 641,700 | — | — |
| 2015-10-26 | $57.00 | $58.96 | 72,040 | — | — |
| 2015-10-23 | $57.20 | $59.16 | 121,800 | — | — |
| 2015-10-22 | $58.40 | $60.40 | 81,410 | — | — |
| 2015-10-21 | $58.60 | $60.61 | 76,000 | — | — |
| 2015-10-20 | $60.70 | $62.78 | 97,790 | — | — |
| 2015-10-19 | $59.50 | $61.54 | 95,640 | — | — |
| 2015-10-16 | $62.70 | $64.85 | 54,030 | — | — |
| 2015-10-15 | $65.60 | $67.85 | 101,470 | — | — |
| 2015-10-14 | $64.50 | $66.71 | 107,180 | — | — |
| 2015-10-13 | $61.80 | $63.92 | 80,430 | — | — |
| 2015-10-12 | $66.40 | $68.68 | 80,800 | — | — |
| 2015-10-09 | $69.10 | $71.47 | 91,230 | — | — |
| 2015-10-08 | $67.30 | $69.61 | 85,990 | — | — |
| 2015-10-07 | $68.70 | $71.06 | 177,200 | — | — |
| 2015-10-06 | $65.80 | $68.06 | 101,260 | — | — |
| 2015-10-05 | $60.50 | $62.58 | 144,180 | — | — |
| 2015-10-02 | $58.60 | $60.61 | 135,540 | — | — |
| 2015-10-01 | $53.80 | $55.65 | 77,950 | — | — |
| 2015-09-30 | $55.40 | $57.30 | 72,420 | — | — |
| 2015-09-29 | $56.90 | $58.85 | 56,430 | — | — |
| 2015-09-28 | $56.90 | $58.85 | 122,050 | — | — |
| 2015-09-25 | $59.50 | $61.54 | 84,700 | — | — |
| 2015-09-24 | $59.90 | $61.96 | 120,080 | — | — |
| 2015-09-23 | $55.60 | $57.51 | 82,400 | — | — |
| 2015-09-22 | $61.30 | $63.40 | 132,440 | — | — |
| 2015-09-21 | $64.90 | $67.13 | 55,230 | — | — |
| 2015-09-18 | $66.90 | $69.20 | 89,950 | — | — |
| 2015-09-17 | $71.40 | $73.85 | 101,860 | — | — |
| 2015-09-16 | $74.30 | $76.85 | 50,380 | — | — |
| 2015-09-15 | $72.10 | $74.57 | 30,730 | — | — |
| 2015-09-14 | $70.80 | $73.23 | 44,670 | — | — |
| 2015-09-11 | $72.30 | $74.78 | 38,350 | — | — |
| 2015-09-10 | $72.90 | $75.40 | 44,600 | — | — |
| 2015-09-09 | $73.30 | $75.81 | 40,280 | — | — |
| 2015-09-08 | $74.30 | $76.85 | 68,800 | — | — |
| 2015-09-04 | $73.30 | $75.81 | 29,310 | — | — |
| 2015-09-03 | $75.50 | $78.09 | 50,260 | — | — |
| 2015-09-02 | $75.50 | $78.09 | 39,240 | — | — |
| 2015-09-01 | $75.30 | $77.88 | 50,280 | — | — |
| 2015-08-31 | $79.10 | $81.81 | 57,440 | — | — |
| 2015-08-28 | $78.30 | $80.99 | 57,140 | — | — |
| 2015-08-27 | $76.00 | $78.61 | 69,130 | — | — |
| 2015-08-26 | $70.70 | $73.13 | 70,230 | — | — |
| 2015-08-25 | $70.20 | $72.61 | 105,890 | — | — |
| 2015-08-24 | $73.10 | $75.61 | 107,390 | — | — |
| 2015-08-21 | $74.70 | $77.26 | 72,670 | — | — |
| 2015-08-20 | $77.60 | $80.26 | 101,080 | — | — |
| 2015-08-19 | $80.40 | $83.16 | 55,930 | — | — |
| 2015-08-18 | $81.90 | $84.71 | 49,830 | — | — |
| 2015-08-17 | $82.40 | $85.23 | 52,090 | — | — |
| 2015-08-14 | $80.80 | $83.57 | 44,290 | — | — |
| 2015-08-13 | $80.00 | $82.74 | 66,690 | — | — |
| 2015-08-12 | $81.30 | $84.09 | 72,130 | — | — |
| 2015-08-11 | $80.90 | $83.68 | 74,620 | — | — |
| 2015-08-10 | $84.80 | $87.71 | 55,970 | — | — |
| 2015-08-07 | $82.20 | $85.02 | 80,270 | — | — |
| 2015-08-06 | $82.60 | $85.43 | 45,160 | — | — |
| 2015-08-05 | $81.90 | $84.71 | 64,040 | — | — |
| 2015-08-04 | $83.00 | $85.85 | 47,890 | — | — |
| 2015-08-03 | $81.70 | $84.50 | 75,480 | — | — |
| 2015-07-31 | $85.40 | $88.33 | 95,050 | — | — |
| 2015-07-30 | $85.70 | $88.64 | 138,970 | — | — |
| 2015-07-29 | $82.60 | $85.43 | 287,770 | — | — |
| 2015-07-28 | $81.10 | $83.88 | 244,700 | — | — |
| 2015-07-27 | $86.00 | $88.95 | 99,520 | — | — |
| 2015-07-24 | $90.00 | $93.09 | 118,720 | — | — |
| 2015-07-23 | $93.80 | $97.02 | 131,470 | — | — |
| 2015-07-22 | $98.40 | $101.78 | 156,420 | — | — |
| 2015-07-21 | $105.50 | $109.12 | 40,050 | — | — |
| 2015-07-20 | $104.90 | $108.50 | 65,190 | — | — |
| 2015-07-17 | $109.50 | $113.26 | 76,600 | — | — |
| 2015-07-16 | $109.80 | $113.57 | 51,100 | — | — |
| 2015-07-15 | $110.00 | $113.77 | 82,250 | — | — |
| 2015-07-14 | $110.90 | $114.70 | 49,910 | — | — |
| 2015-07-13 | $109.00 | $112.74 | 68,900 | — | — |
| 2015-07-10 | $105.30 | $108.91 | 36,280 | — | — |
| 2015-07-09 | $104.70 | $108.29 | 83,870 | — | — |
| 2015-07-08 | $107.60 | $111.29 | 131,870 | — | — |
| 2015-07-07 | $110.30 | $114.08 | 111,150 | — | — |
| 2015-07-06 | $114.50 | $118.43 | 69,640 | — | — |
| 2015-07-02 | $117.40 | $121.43 | 43,670 | — | — |
| 2015-07-01 | $118.90 | $122.98 | 54,550 | — | — |
| 2015-06-30 | $119.40 | $123.50 | 68,090 | — | — |
| 2015-06-29 | $117.50 | $121.53 | 69,160 | — | — |
| 2015-06-26 | $120.30 | $124.43 | 274,050 | — | — |
| 2015-06-25 | $121.60 | $125.77 | 415,150 | — | — |
| 2015-06-24 | $110.00 | $113.77 | 37,700 | — | — |
| 2015-06-23 | $111.10 | $114.91 | 52,690 | — | — |
| 2015-06-22 | $109.10 | $112.84 | 55,900 | — | — |
| 2015-06-19 | $109.30 | $113.05 | 95,110 | — | — |
| 2015-06-18 | $112.40 | $116.26 | 42,570 | — | — |
| 2015-06-17 | $111.50 | $115.33 | 36,230 | — | — |
| 2015-06-16 | $111.90 | $115.74 | 71,800 | — | — |
| 2015-06-15 | $110.80 | $114.60 | 31,890 | — | — |
| 2015-06-12 | $111.10 | $114.91 | 69,640 | — | — |
| 2015-06-11 | $111.80 | $115.64 | 29,200 | — | — |
| 2015-06-10 | $111.10 | $114.91 | 93,530 | — | — |
| 2015-06-09 | $111.00 | $114.81 | 56,800 | — | — |
| 2015-06-08 | $110.90 | $114.70 | 65,440 | — | — |
| 2015-06-05 | $112.40 | $116.26 | 45,680 | — | — |
| 2015-06-04 | $112.50 | $116.36 | 56,340 | — | — |
| 2015-06-03 | $114.00 | $117.91 | 44,600 | — | — |
| 2015-06-02 | $114.20 | $118.12 | 62,810 | — | — |
| 2015-06-01 | $112.80 | $116.67 | 69,940 | — | — |
| 2015-05-29 | $116.20 | $120.19 | 61,490 | — | — |
| 2015-05-28 | $119.40 | $123.50 | 48,550 | — | — |
| 2015-05-27 | $119.00 | $123.08 | 32,980 | — | — |
| 2015-05-26 | $119.30 | $123.39 | 60,760 | — | — |
| 2015-05-22 | $124.00 | $128.25 | 37,600 | — | — |
| 2015-05-21 | $124.00 | $128.25 | 70,610 | — | — |
| 2015-05-20 | $123.90 | $128.15 | 59,340 | — | — |
| 2015-05-19 | $123.70 | $127.94 | 43,050 | — | — |
| 2015-05-18 | $124.90 | $129.19 | 42,690 | — | — |
| 2015-05-15 | $125.20 | $129.50 | 59,170 | — | — |
| 2015-05-14 | $126.00 | $130.32 | 45,560 | — | — |
| 2015-05-13 | $126.40 | $130.74 | 48,280 | — | — |
| 2015-05-12 | $125.30 | $129.60 | 46,630 | — | — |
| 2015-05-11 | $126.70 | $131.05 | 40,200 | — | — |
| 2015-05-08 | $127.40 | $131.77 | 36,750 | — | — |
| 2015-05-07 | $126.50 | $130.84 | 45,960 | — | — |
| 2015-05-06 | $124.70 | $128.98 | 40,450 | — | — |
| 2015-05-05 | $124.20 | $128.46 | 68,220 | — | — |
| 2015-05-04 | $124.00 | $128.25 | 57,650 | — | — |
| 2015-05-01 | $125.30 | $129.60 | 51,370 | — | — |
| 2015-04-30 | $125.30 | $129.60 | 64,550 | — | — |
| 2015-04-29 | $125.60 | $129.91 | 171,160 | — | — |
| 2015-04-28 | $121.60 | $125.77 | 84,590 | — | — |
| 2015-04-27 | $118.60 | $122.67 | 53,590 | — | — |
| 2015-04-24 | $120.20 | $124.32 | 35,710 | — | — |
| 2015-04-23 | $121.50 | $125.67 | 39,950 | — | — |
| 2015-04-22 | $118.60 | $122.67 | 37,700 | — | — |
| 2015-04-21 | $118.80 | $122.88 | 38,450 | — | — |
| 2015-04-20 | $118.20 | $122.26 | 52,100 | — | — |
| 2015-04-17 | $121.70 | $125.88 | 44,050 | — | — |
| 2015-04-16 | $122.20 | $126.39 | 59,880 | — | — |
| 2015-04-15 | $122.80 | $127.01 | 64,780 | — | — |
| 2015-04-14 | $118.60 | $122.67 | 83,030 | — | — |
| 2015-04-13 | $116.80 | $120.81 | 55,940 | — | — |
| 2015-04-10 | $115.80 | $119.77 | 50,090 | — | — |
| 2015-04-09 | $116.00 | $119.98 | 51,080 | — | — |
| 2015-04-08 | $114.60 | $118.53 | 104,110 | — | — |
| 2015-04-07 | $114.70 | $118.64 | 89,430 | — | — |
| 2015-04-06 | $116.90 | $120.91 | 56,210 | — | — |
| 2015-04-02 | $115.10 | $119.05 | 79,610 | — | — |
| 2015-04-01 | $115.90 | $119.88 | 72,340 | — | — |
| 2015-03-31 | $115.50 | $119.46 | 71,960 | — | — |
| 2015-03-30 | $117.30 | $121.32 | 67,950 | — | — |
| 2015-03-27 | $117.00 | $121.01 | 101,000 | — | — |
| 2015-03-26 | $119.00 | $123.08 | 103,500 | — | — |
| 2015-03-25 | $118.40 | $122.46 | 126,450 | — | — |
| 2015-03-24 | $114.80 | $118.74 | 73,120 | — | — |
| 2015-03-23 | $113.40 | $117.29 | 92,090 | — | — |
| 2015-03-20 | $111.50 | $115.33 | 122,030 | — | — |
| 2015-03-19 | $109.40 | $113.15 | 142,520 | — | — |
| 2015-03-18 | $116.00 | $119.98 | 82,520 | — | — |
| 2015-03-17 | $115.30 | $119.26 | 70,070 | — | — |
| 2015-03-16 | $116.40 | $120.39 | 104,820 | — | — |
| 2015-03-13 | $118.50 | $122.57 | 65,390 | — | — |
| 2015-03-12 | $119.40 | $123.50 | 89,400 | — | — |
| 2015-03-11 | $119.90 | $124.01 | 112,920 | — | — |
| 2015-03-10 | $121.80 | $125.98 | 109,790 | — | — |
| 2015-03-09 | $130.50 | $134.98 | 42,140 | — | — |
| 2015-03-06 | $128.90 | $133.32 | 69,710 | — | — |
| 2015-03-05 | $133.10 | $137.67 | 86,680 | — | — |
| 2015-03-04 | $139.20 | $143.98 | 38,370 | — | — |
| 2015-03-03 | $141.90 | $146.77 | 44,640 | — | — |
| 2015-03-02 | $144.70 | $149.66 | 68,620 | — | — |
| 2015-02-27 | $141.20 | $146.04 | 51,230 | — | — |
| 2015-02-26 | $139.90 | $144.70 | 45,770 | — | — |
| 2015-02-25 | $142.80 | $147.70 | 47,920 | — | — |
| 2015-02-24 | $142.00 | $146.87 | 67,700 | — | — |
| 2015-02-23 | $138.80 | $143.56 | 71,360 | — | — |
| 2015-02-20 | $140.70 | $145.53 | 167,660 | — | — |
| 2015-02-19 | $142.40 | $147.29 | 256,290 | — | — |
| 2015-02-18 | $133.80 | $138.39 | 75,570 | — | — |
| 2015-02-17 | $136.80 | $141.49 | 44,330 | — | — |
| 2015-02-13 | $138.40 | $143.15 | 70,200 | — | — |
| 2015-02-12 | $135.00 | $139.63 | 67,980 | — | — |
| 2015-02-11 | $134.20 | $138.80 | 72,050 | — | — |
| 2015-02-10 | $133.10 | $137.67 | 57,630 | — | — |
| 2015-02-09 | $136.50 | $141.18 | 45,100 | — | — |
| 2015-02-06 | $137.40 | $142.11 | 41,150 | — | — |
| 2015-02-05 | $138.50 | $143.25 | 35,590 | — | — |
| 2015-02-04 | $135.70 | $140.36 | 27,790 | — | — |
| 2015-02-03 | $137.60 | $142.32 | 46,090 | — | — |
| 2015-02-02 | $134.60 | $139.22 | 45,200 | — | — |
| 2015-01-30 | $133.10 | $137.67 | 97,940 | — | — |
| 2015-01-29 | $133.00 | $137.56 | 71,900 | — | — |
| 2015-01-28 | $135.10 | $139.74 | 39,460 | — | — |
| 2015-01-27 | $139.00 | $143.77 | 40,920 | — | — |
| 2015-01-26 | $133.80 | $138.39 | 56,840 | — | — |
| 2015-01-23 | $133.60 | $138.18 | 94,240 | — | — |
| 2015-01-22 | $141.90 | $146.77 | 74,490 | — | — |
| 2015-01-21 | $136.70 | $141.39 | 61,130 | — | — |
| 2015-01-20 | $134.90 | $139.53 | 94,910 | — | — |
| 2015-01-16 | $133.00 | $137.56 | 79,390 | — | — |
| 2015-01-15 | $133.00 | $137.56 | 64,030 | — | — |
| 2015-01-14 | $133.90 | $138.49 | 60,350 | — | — |
| 2015-01-13 | $137.50 | $142.22 | 52,050 | — | — |
| 2015-01-12 | $139.80 | $144.60 | 50,960 | — | — |
| 2015-01-09 | $138.80 | $143.56 | 57,210 | — | — |
| 2015-01-08 | $142.80 | $147.70 | 84,970 | — | — |
| 2015-01-07 | $139.00 | $143.77 | 30,760 | — | — |
| 2015-01-06 | $137.10 | $141.80 | 46,930 | — | — |
| 2015-01-05 | $136.90 | $141.60 | 50,920 | — | — |
| 2015-01-02 | $142.10 | $146.98 | 45,890 | — | — |