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
- 2009-10-12 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 | $41.60 | $41.60 | 245 | — | — |
| 2015-12-30 | $42.88 | $42.88 | 0 | — | — |
| 2015-12-29 | $42.88 | $42.88 | 0 | — | — |
| 2015-12-28 | $42.88 | $42.88 | 331 | — | — |
| 2015-12-24 | $44.16 | $44.16 | 480 | — | — |
| 2015-12-23 | $42.24 | $42.24 | 0 | — | — |
| 2015-12-22 | $42.24 | $42.24 | 0 | — | — |
| 2015-12-21 | $42.24 | $42.24 | 425 | — | — |
| 2015-12-18 | $44.80 | $44.80 | 223 | — | — |
| 2015-12-17 | $41.60 | $41.60 | 327 | — | — |
| 2015-12-16 | $47.36 | $47.36 | 0 | — | — |
| 2015-12-15 | $47.36 | $47.36 | 1,030 | — | — |
| 2015-12-14 | $46.08 | $46.08 | 489 | — | — |
| 2015-12-11 | $46.08 | $46.08 | 0 | — | — |
| 2015-12-10 | $46.08 | $46.08 | 398 | — | — |
| 2015-12-09 | $44.80 | $44.80 | 70 | — | — |
| 2015-12-08 | $32.00 | $32.00 | 581 | — | — |
| 2015-12-07 | $32.00 | $32.00 | 216 | — | — |
| 2015-12-04 | $28.80 | $28.80 | 23 | — | — |
| 2015-12-03 | $28.80 | $28.80 | 650 | — | — |
| 2015-12-02 | $28.16 | $28.16 | 52 | — | — |
| 2015-12-01 | $28.16 | $28.16 | 108 | — | — |
| 2015-11-30 | $25.60 | $25.60 | 3 | — | — |
| 2015-11-27 | $26.88 | $26.88 | 0 | — | — |
| 2015-11-25 | $26.88 | $26.88 | 2 | — | — |
| 2015-11-24 | $25.60 | $25.60 | 69 | — | — |
| 2015-11-23 | $28.80 | $28.80 | 233 | — | — |
| 2015-11-20 | $28.16 | $28.16 | 77 | — | — |
| 2015-11-19 | $28.80 | $28.80 | 16 | — | — |
| 2015-11-18 | $31.36 | $31.36 | 94 | — | — |
| 2015-11-17 | $27.52 | $27.52 | 170 | — | — |
| 2015-11-16 | $32.00 | $32.00 | 194 | — | — |
| 2015-11-13 | $32.64 | $32.64 | 5 | — | — |
| 2015-11-12 | $32.64 | $32.64 | 261 | — | — |
| 2015-11-11 | $32.64 | $32.64 | 0 | — | — |
| 2015-11-10 | $32.64 | $32.64 | 38 | — | — |
| 2015-11-09 | $33.92 | $33.92 | 5 | — | — |
| 2015-11-06 | $32.64 | $32.64 | 680 | — | — |
| 2015-11-05 | $32.00 | $32.00 | 366 | — | — |
| 2015-11-04 | $33.92 | $33.92 | 0 | — | — |
| 2015-11-03 | $33.92 | $33.92 | 0 | — | — |
| 2015-11-02 | $33.92 | $33.92 | 6 | — | — |
| 2015-10-30 | $32.00 | $32.00 | 256 | — | — |
| 2015-10-29 | $19.20 | $19.20 | 58 | — | — |
| 2015-10-28 | $32.00 | $32.00 | 94 | — | — |
| 2015-10-27 | $33.92 | $33.92 | 134 | — | — |
| 2015-10-26 | $35.20 | $35.20 | 177 | — | — |
| 2015-10-23 | $35.84 | $35.84 | 227 | — | — |
| 2015-10-22 | $35.84 | $35.84 | 225 | — | — |
| 2015-10-21 | $37.76 | $37.76 | 127 | — | — |
| 2015-10-20 | $42.24 | $42.24 | 178 | — | — |
| 2015-10-19 | $43.52 | $43.52 | 230 | — | — |
| 2015-10-16 | $43.52 | $43.52 | 148 | — | — |
| 2015-10-15 | $33.28 | $33.28 | 31 | — | — |
| 2015-10-14 | $36.48 | $36.48 | 139 | — | — |
| 2015-10-13 | $39.04 | $39.04 | 336 | — | — |
| 2015-10-12 | $32.64 | $32.64 | 616 | — | — |
| 2015-10-09 | $37.76 | $37.76 | 616 | — | — |
| 2015-10-08 | $35.20 | $35.20 | 2,572 | — | — |
| 2015-10-07 | $33.92 | $33.92 | 27 | — | — |
| 2015-10-06 | $33.28 | $33.28 | 166 | — | — |
| 2015-10-05 | $38.40 | $38.40 | 128 | — | — |
| 2015-10-02 | $36.48 | $36.48 | 823 | — | — |
| 2015-10-01 | $35.84 | $35.84 | 881 | — | — |
| 2015-09-30 | $28.80 | $28.80 | 125 | — | — |
| 2015-09-29 | $32.00 | $32.00 | 205 | — | — |
| 2015-09-28 | $32.00 | $32.00 | 211 | — | — |
| 2015-09-25 | $30.72 | $30.72 | 270 | — | — |
| 2015-09-24 | $28.80 | $28.80 | 277 | — | — |
| 2015-09-23 | $29.44 | $29.44 | 273 | — | — |
| 2015-09-22 | $30.72 | $30.72 | 164 | — | — |
| 2015-09-21 | $29.44 | $29.44 | 166 | — | — |
| 2015-09-18 | $28.80 | $28.80 | 108 | — | — |
| 2015-09-17 | $28.80 | $28.80 | 141 | — | — |
| 2015-09-16 | $31.36 | $31.36 | 86 | — | — |
| 2015-09-15 | $26.24 | $26.24 | 5 | — | — |
| 2015-09-14 | $28.80 | $28.80 | 23 | — | — |
| 2015-09-11 | $28.16 | $28.16 | 0 | — | — |
| 2015-09-10 | $28.16 | $28.16 | 0 | — | — |
| 2015-09-09 | $28.16 | $28.16 | 138 | — | — |
| 2015-09-08 | $35.20 | $35.20 | 323 | — | — |
| 2015-09-04 | $31.36 | $31.36 | 309 | — | — |
| 2015-09-03 | $30.08 | $30.08 | 31 | — | — |
| 2015-09-02 | $28.16 | $28.16 | 188 | — | — |
| 2015-09-01 | $28.16 | $28.16 | 417 | — | — |
| 2015-08-31 | $28.80 | $28.80 | 80 | — | — |
| 2015-08-28 | $34.56 | $34.56 | 5 | — | — |
| 2015-08-27 | $33.92 | $33.92 | 5 | — | — |
| 2015-08-26 | $33.92 | $33.92 | 2 | — | — |
| 2015-08-25 | $19.20 | $19.20 | 53 | — | — |
| 2015-08-24 | $35.20 | $35.20 | 42 | — | — |
| 2015-08-21 | $35.84 | $35.84 | 27 | — | — |
| 2015-08-20 | $32.64 | $32.64 | 561 | — | — |
| 2015-08-19 | $19.20 | $19.20 | 255 | — | — |
| 2015-08-18 | $34.56 | $34.56 | 11 | — | — |
| 2015-08-17 | $33.92 | $33.92 | 73 | — | — |
| 2015-08-14 | $35.84 | $35.84 | 31 | — | — |
| 2015-08-13 | $38.40 | $38.40 | 31 | — | — |
| 2015-08-12 | $35.20 | $35.20 | 47 | — | — |
| 2015-08-11 | $35.84 | $35.84 | 78 | — | — |
| 2015-08-10 | $41.60 | $41.60 | 172 | — | — |
| 2015-08-07 | $35.84 | $35.84 | 91 | — | — |
| 2015-08-06 | $35.20 | $35.20 | 211 | — | — |
| 2015-08-05 | $31.36 | $31.36 | 297 | — | — |
| 2015-08-04 | $32.64 | $32.64 | 0 | — | — |
| 2015-08-03 | $32.64 | $32.64 | 3 | — | — |
| 2015-07-31 | $32.64 | $32.64 | 513 | — | — |
| 2015-07-30 | $35.84 | $35.84 | 61 | — | — |
| 2015-07-29 | $34.56 | $34.56 | 633 | — | — |
| 2015-07-28 | $40.32 | $40.32 | 34 | — | — |
| 2015-07-27 | $40.32 | $40.32 | 114 | — | — |
| 2015-07-24 | $46.72 | $46.72 | 0 | — | — |
| 2015-07-23 | $46.72 | $46.72 | 25 | — | — |
| 2015-07-22 | $40.32 | $40.32 | 156 | — | — |
| 2015-07-21 | $44.80 | $44.80 | 358 | — | — |
| 2015-07-20 | $40.96 | $40.96 | 36 | — | — |
| 2015-07-17 | $40.96 | $40.96 | 8 | — | — |
| 2015-07-16 | $46.08 | $46.08 | 0 | — | — |
| 2015-07-15 | $46.08 | $46.08 | 0 | — | — |
| 2015-07-14 | $46.08 | $46.08 | 0 | — | — |
| 2015-07-13 | $46.08 | $46.08 | 0 | — | — |
| 2015-07-10 | $46.08 | $46.08 | 122 | — | — |
| 2015-07-09 | $46.08 | $46.08 | 8 | — | — |
| 2015-07-08 | $46.08 | $46.08 | 0 | — | — |
| 2015-07-07 | $46.08 | $46.08 | 0 | — | — |
| 2015-07-06 | $46.08 | $46.08 | 61 | — | — |
| 2015-07-02 | $46.72 | $46.72 | 383 | — | — |
| 2015-07-01 | $44.80 | $44.80 | 0 | — | — |
| 2015-06-30 | $44.80 | $44.80 | 23 | — | — |
| 2015-06-29 | $44.80 | $44.80 | 61 | — | — |
| 2015-06-26 | $48.00 | $48.00 | 219 | — | — |
| 2015-06-25 | $48.00 | $48.00 | 366 | — | — |
| 2015-06-24 | $48.00 | $48.00 | 253 | — | — |
| 2015-06-23 | $43.52 | $43.52 | 1,906 | — | — |
| 2015-06-22 | $36.48 | $36.48 | 48 | — | — |
| 2015-06-19 | $44.16 | $44.16 | 63 | — | — |
| 2015-06-18 | $45.44 | $45.44 | 125 | — | — |
| 2015-06-17 | $48.00 | $48.00 | 38 | — | — |
| 2015-06-16 | $51.20 | $51.20 | 102 | — | — |
| 2015-06-15 | $51.20 | $51.20 | 64 | — | — |
| 2015-06-12 | $51.20 | $51.20 | 94 | — | — |
| 2015-06-11 | $51.20 | $51.20 | 113 | — | — |
| 2015-06-10 | $53.76 | $53.76 | 73 | — | — |
| 2015-06-09 | $51.20 | $51.20 | 0 | — | — |
| 2015-06-08 | $51.20 | $51.20 | 75 | — | — |
| 2015-06-05 | $49.92 | $49.92 | 0 | — | — |
| 2015-06-04 | $49.92 | $49.92 | 14 | — | — |
| 2015-06-03 | $54.40 | $54.40 | 97 | — | — |
| 2015-06-02 | $59.52 | $59.52 | 25 | — | — |
| 2015-06-01 | $59.52 | $59.52 | 173 | — | — |
| 2015-05-29 | $60.80 | $60.80 | 11 | — | — |
| 2015-05-28 | $60.80 | $60.80 | 20 | — | — |
| 2015-05-27 | $61.44 | $61.44 | 0 | — | — |
| 2015-05-26 | $61.44 | $61.44 | 383 | — | — |
| 2015-05-22 | $60.80 | $60.80 | 1,980 | — | — |
| 2015-05-21 | $60.16 | $60.16 | 180 | — | — |
| 2015-05-20 | $57.60 | $57.60 | 234 | — | — |
| 2015-05-19 | $57.60 | $57.60 | 84 | — | — |
| 2015-05-18 | $60.16 | $60.16 | 206 | — | — |
| 2015-05-15 | $52.48 | $52.48 | 214 | — | — |
| 2015-05-14 | $49.92 | $49.92 | 58 | — | — |
| 2015-05-13 | $57.60 | $57.60 | 3 | — | — |
| 2015-05-12 | $56.32 | $56.32 | 236 | — | — |
| 2015-05-11 | $57.60 | $57.60 | 758 | — | — |
| 2015-05-08 | $52.48 | $52.48 | 20 | — | — |
| 2015-05-07 | $52.48 | $52.48 | 172 | — | — |
| 2015-05-06 | $50.56 | $50.56 | 409 | — | — |
| 2015-05-05 | $49.28 | $49.28 | 128 | — | — |
| 2015-05-04 | $48.00 | $48.00 | 0 | — | — |
| 2015-05-01 | $48.00 | $48.00 | 0 | — | — |
| 2015-04-30 | $48.00 | $48.00 | 11 | — | — |
| 2015-04-29 | $48.00 | $48.00 | 39 | — | — |
| 2015-04-28 | $48.00 | $48.00 | 1,520 | — | — |
| 2015-04-27 | $48.00 | $48.00 | 130 | — | — |
| 2015-04-24 | $49.28 | $49.28 | 0 | — | — |
| 2015-04-23 | $49.28 | $49.28 | 525 | — | — |
| 2015-04-22 | $48.00 | $48.00 | 31 | — | — |
| 2015-04-21 | $48.00 | $48.00 | 125 | — | — |
| 2015-04-20 | $46.72 | $46.72 | 156 | — | — |
| 2015-04-17 | $46.08 | $46.08 | 78 | — | — |
| 2015-04-16 | $44.80 | $44.80 | 252 | — | — |
| 2015-04-15 | $42.24 | $42.24 | 81 | — | — |
| 2015-04-14 | $45.44 | $45.44 | 56 | — | — |
| 2015-04-13 | $44.80 | $44.80 | 47 | — | — |
| 2015-04-10 | $44.80 | $44.80 | 213 | — | — |
| 2015-04-09 | $48.00 | $48.00 | 92 | — | — |
| 2015-04-08 | $51.20 | $51.20 | 113 | — | — |
| 2015-04-07 | $45.44 | $45.44 | 6 | — | — |
| 2015-04-06 | $49.28 | $49.28 | 0 | — | — |
| 2015-04-02 | $49.28 | $49.28 | 5 | — | — |
| 2015-04-01 | $44.80 | $44.80 | 0 | — | — |
| 2015-03-31 | $44.80 | $44.80 | 0 | — | — |
| 2015-03-30 | $44.80 | $44.80 | 39 | — | — |
| 2015-03-27 | $50.56 | $50.56 | 13 | — | — |
| 2015-03-26 | $48.00 | $48.00 | 39 | — | — |
| 2015-03-25 | $48.00 | $48.00 | 0 | — | — |
| 2015-03-24 | $48.00 | $48.00 | 31 | — | — |
| 2015-03-23 | $48.00 | $48.00 | 0 | — | — |
| 2015-03-20 | $48.00 | $48.00 | 50 | — | — |
| 2015-03-19 | $54.40 | $54.40 | 0 | — | — |
| 2015-03-18 | $54.40 | $54.40 | 0 | — | — |
| 2015-03-17 | $54.40 | $54.40 | 20 | — | — |
| 2015-03-16 | $48.00 | $48.00 | 0 | — | — |
| 2015-03-13 | $48.00 | $48.00 | 0 | — | — |
| 2015-03-12 | $48.00 | $48.00 | 152 | — | — |
| 2015-03-11 | $56.96 | $56.96 | 3 | — | — |
| 2015-03-10 | $56.96 | $56.96 | 31 | — | — |
| 2015-03-09 | $57.60 | $57.60 | 2 | — | — |
| 2015-03-06 | $51.84 | $51.84 | 0 | — | — |
| 2015-03-05 | $51.84 | $51.84 | 998 | — | — |
| 2015-03-04 | $57.60 | $57.60 | 77 | — | — |
| 2015-03-03 | $51.20 | $51.20 | 9 | — | — |
| 2015-03-02 | $49.28 | $49.28 | 20 | — | — |
| 2015-02-27 | $49.28 | $49.28 | 0 | — | — |
| 2015-02-26 | $49.28 | $49.28 | 0 | — | — |
| 2015-02-25 | $49.28 | $49.28 | 5 | — | — |
| 2015-02-24 | $48.64 | $48.64 | 0 | — | — |
| 2015-02-23 | $48.64 | $48.64 | 872 | — | — |
| 2015-02-20 | $57.60 | $57.60 | 69 | — | — |
| 2015-02-19 | $57.60 | $57.60 | 88 | — | — |
| 2015-02-18 | $51.20 | $51.20 | 44 | — | — |
| 2015-02-17 | $53.76 | $53.76 | 91 | — | — |
| 2015-02-13 | $56.96 | $56.96 | 11 | — | — |
| 2015-02-12 | $52.48 | $52.48 | 0 | — | — |
| 2015-02-11 | $52.48 | $52.48 | 323 | — | — |
| 2015-02-10 | $49.92 | $49.92 | 8 | — | — |
| 2015-02-09 | $57.60 | $57.60 | 0 | — | — |
| 2015-02-06 | $57.60 | $57.60 | 0 | — | — |
| 2015-02-05 | $57.60 | $57.60 | 8 | — | — |
| 2015-02-04 | $60.16 | $60.16 | 23 | — | — |
| 2015-02-03 | $57.60 | $57.60 | 0 | — | — |
| 2015-02-02 | $57.60 | $57.60 | 6 | — | — |
| 2015-01-30 | $51.84 | $51.84 | 656 | — | — |
| 2015-01-29 | $53.12 | $53.12 | 205 | — | — |
| 2015-01-28 | $60.80 | $60.80 | 692 | — | — |
| 2015-01-27 | $60.80 | $60.80 | 77 | — | — |
| 2015-01-26 | $64.00 | $64.00 | 31 | — | — |
| 2015-01-23 | $64.64 | $64.64 | 11 | — | — |
| 2015-01-22 | $64.64 | $64.64 | 16 | — | — |
| 2015-01-21 | $64.00 | $64.00 | 16 | — | — |
| 2015-01-20 | $64.64 | $64.64 | 34 | — | — |
| 2015-01-16 | $71.68 | $71.68 | 31 | — | — |
| 2015-01-15 | $72.96 | $72.96 | 0 | — | — |
| 2015-01-14 | $72.96 | $72.96 | 0 | — | — |
| 2015-01-13 | $72.96 | $72.96 | 456 | — | — |
| 2015-01-12 | $65.28 | $65.28 | 86 | — | — |
| 2015-01-09 | $70.40 | $70.40 | 16 | — | — |
| 2015-01-08 | $68.48 | $68.48 | 0 | — | — |
| 2015-01-07 | $68.48 | $68.48 | 36 | — | — |
| 2015-01-06 | $70.40 | $70.40 | 109 | — | — |
| 2015-01-05 | $72.96 | $72.96 | 73 | — | — |
| 2015-01-02 | $73.60 | $73.60 | 0 | — | — |