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
- 2004-06-09 to 2026-09-03
- 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 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-30 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-29 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-28 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-24 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-23 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-22 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-21 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-18 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-17 | $35.44 | $71.56 | 0 | — | — |
| 2015-12-16 | $35.44 | $71.56 | 229 | — | — |
| 2015-12-15 | $36.70 | $74.11 | 0 | — | — |
| 2015-12-14 | $36.70 | $74.11 | 0 | — | — |
| 2015-12-11 | $36.70 | $74.11 | 0 | — | — |
| 2015-12-10 | $36.70 | $74.11 | 0 | — | — |
| 2015-12-09 | $36.70 | $74.11 | 0 | — | — |
| 2015-12-08 | $36.70 | $74.11 | 229 | — | — |
| 2015-12-07 | $37.06 | $74.84 | 0 | — | — |
| 2015-12-04 | $37.06 | $74.84 | 229 | — | — |
| 2015-12-03 | $36.44 | $73.59 | 0 | — | — |
| 2015-12-02 | $36.44 | $73.59 | 0 | — | — |
| 2015-12-01 | $36.44 | $73.59 | 0 | — | — |
| 2015-11-30 | $36.44 | $73.59 | 0 | — | — |
| 2015-11-27 | $36.44 | $73.59 | 0 | — | — |
| 2015-11-25 | $36.44 | $73.59 | 0 | — | — |
| 2015-11-24 | $36.44 | $73.59 | 115 | — | — |
| 2015-11-23 | $38.00 | $76.74 | 0 | — | — |
| 2015-11-20 | $38.00 | $76.74 | 0 | — | — |
| 2015-11-19 | $38.00 | $76.74 | 0 | — | — |
| 2015-11-18 | $38.00 | $76.74 | 229 | — | — |
| 2015-11-17 | $38.05 | $76.83 | 115 | — | — |
| 2015-11-16 | $40.12 | $81.02 | 0 | — | — |
| 2015-11-13 | $40.12 | $81.02 | 0 | — | — |
| 2015-11-12 | $40.12 | $81.02 | 688 | — | — |
| 2015-11-11 | $40.29 | $81.35 | 229 | — | — |
| 2015-11-10 | $40.06 | $80.89 | 0 | — | — |
| 2015-11-09 | $40.06 | $80.89 | 115 | — | — |
| 2015-11-06 | $40.24 | $81.24 | 0 | — | — |
| 2015-11-05 | $40.24 | $81.24 | 115 | — | — |
| 2015-11-04 | $41.05 | $82.90 | 0 | — | — |
| 2015-11-03 | $41.05 | $82.90 | 229 | — | — |
| 2015-11-02 | $39.42 | $79.59 | 688 | — | — |
| 2015-10-30 | $38.53 | $77.79 | 0 | — | — |
| 2015-10-29 | $38.53 | $77.79 | 0 | — | — |
| 2015-10-28 | $38.53 | $77.79 | 803 | — | — |
| 2015-10-27 | $39.25 | $79.25 | 459 | — | — |
| 2015-10-26 | $39.23 | $79.22 | 229 | — | — |
| 2015-10-23 | $39.33 | $79.41 | 0 | — | — |
| 2015-10-22 | $39.33 | $79.41 | 0 | — | — |
| 2015-10-21 | $39.33 | $79.41 | 0 | — | — |
| 2015-10-20 | $39.33 | $79.41 | 0 | — | — |
| 2015-10-19 | $39.33 | $79.41 | 0 | — | — |
| 2015-10-16 | $39.33 | $79.41 | 0 | — | — |
| 2015-10-15 | $39.33 | $79.41 | 115 | — | — |
| 2015-10-14 | $40.17 | $81.10 | 115 | — | — |
| 2015-10-13 | $40.20 | $81.17 | 115 | — | — |
| 2015-10-12 | $39.06 | $78.87 | 574 | — | — |
| 2015-10-09 | $39.56 | $79.89 | 0 | — | — |
| 2015-10-08 | $39.56 | $79.89 | 344 | — | — |
| 2015-10-07 | $39.90 | $80.57 | 344 | — | — |
| 2015-10-06 | $39.49 | $79.73 | 344 | — | — |
| 2015-10-05 | $40.65 | $82.09 | 2,065 | — | — |
| 2015-10-02 | $38.61 | $77.97 | 7,800 | — | — |
| 2015-10-01 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-30 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-29 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-28 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-25 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-24 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-23 | $42.48 | $85.77 | 2,294 | — | — |
| 2015-09-22 | $43.03 | $86.88 | 0 | — | — |
| 2015-09-21 | $43.03 | $86.88 | 0 | — | — |
| 2015-09-18 | $43.03 | $86.88 | 0 | — | — |
| 2015-09-17 | $43.03 | $86.88 | 1,147 | — | — |
| 2015-09-16 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-15 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-14 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-11 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-10 | $42.48 | $85.77 | 0 | — | — |
| 2015-09-09 | $42.48 | $85.77 | 574 | — | — |
| 2015-09-08 | $42.46 | $85.73 | 0 | — | — |
| 2015-09-04 | $42.46 | $85.73 | 0 | — | — |
| 2015-09-03 | $42.46 | $85.73 | 0 | — | — |
| 2015-09-02 | $42.46 | $85.73 | 0 | — | — |
| 2015-09-01 | $42.46 | $85.73 | 0 | — | — |
| 2015-08-31 | $42.46 | $85.73 | 0 | — | — |
| 2015-08-28 | $42.46 | $85.73 | 0 | — | — |
| 2015-08-27 | $42.46 | $85.73 | 918 | — | — |
| 2015-08-26 | $41.41 | $83.62 | 0 | — | — |
| 2015-08-25 | $41.41 | $83.62 | 229 | — | — |
| 2015-08-24 | $42.14 | $85.08 | 574 | — | — |
| 2015-08-21 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-20 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-19 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-18 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-17 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-14 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-13 | $44.52 | $89.89 | 0 | — | — |
| 2015-08-12 | $44.52 | $89.89 | 574 | — | — |
| 2015-08-11 | $45.93 | $92.74 | 0 | — | — |
| 2015-08-10 | $45.93 | $92.74 | 0 | — | — |
| 2015-08-07 | $45.93 | $92.74 | 0 | — | — |
| 2015-08-06 | $45.93 | $92.74 | 0 | — | — |
| 2015-08-05 | $45.93 | $92.74 | 115 | — | — |
| 2015-08-04 | $46.35 | $93.58 | 229 | — | — |
| 2015-08-03 | $49.43 | $99.82 | 115 | — | — |
| 2015-07-31 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-30 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-29 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-28 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-27 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-24 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-23 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-22 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-21 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-20 | $46.41 | $93.71 | 0 | — | — |
| 2015-07-17 | $46.41 | $93.71 | 115 | — | — |
| 2015-07-16 | $45.53 | $91.93 | 0 | — | — |
| 2015-07-15 | $45.53 | $91.93 | 0 | — | — |
| 2015-07-14 | $45.53 | $91.93 | 0 | — | — |
| 2015-07-13 | $45.53 | $91.93 | 115 | — | — |
| 2015-07-10 | $45.48 | $91.84 | 115 | — | — |
| 2015-07-09 | $48.24 | $97.40 | 0 | — | — |
| 2015-07-08 | $48.24 | $97.40 | 0 | — | — |
| 2015-07-07 | $48.24 | $97.40 | 0 | — | — |
| 2015-07-06 | $48.24 | $97.40 | 0 | — | — |
| 2015-07-02 | $48.24 | $97.40 | 0 | — | — |
| 2015-07-01 | $48.24 | $97.40 | 459 | — | — |
| 2015-06-30 | $49.53 | $100.01 | 0 | — | — |
| 2015-06-29 | $49.53 | $100.01 | 0 | — | — |
| 2015-06-26 | $49.53 | $100.01 | 1,262 | — | — |
| 2015-06-25 | $49.51 | $99.97 | 115 | — | — |
| 2015-06-24 | $49.52 | $99.99 | 3,326 | — | — |
| 2015-06-23 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-22 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-19 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-18 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-17 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-16 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-15 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-12 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-11 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-10 | $47.41 | $95.73 | 0 | — | — |
| 2015-06-09 | $47.41 | $95.73 | 1,262 | — | — |
| 2015-06-08 | $48.74 | $98.41 | 1,376 | — | — |
| 2015-06-05 | $47.93 | $96.77 | 0 | — | — |
| 2015-06-04 | $47.93 | $96.77 | 4,932 | — | — |
| 2015-06-03 | $48.82 | $98.58 | 344 | — | — |
| 2015-06-02 | $48.82 | $98.58 | 0 | — | — |
| 2015-06-01 | $48.82 | $98.58 | 0 | — | — |
| 2015-05-29 | $48.82 | $98.58 | 0 | — | — |
| 2015-05-28 | $48.82 | $98.58 | 0 | — | — |
| 2015-05-27 | $48.82 | $98.58 | 0 | — | — |
| 2015-05-26 | $48.82 | $98.58 | 0 | — | — |
| 2015-05-22 | $48.82 | $98.58 | 0 | — | — |
| 2015-05-21 | $48.82 | $98.58 | 229 | — | — |
| 2015-05-20 | $43.81 | $88.46 | 0 | — | — |
| 2015-05-19 | $43.81 | $88.46 | 0 | — | — |
| 2015-05-18 | $43.81 | $88.46 | 0 | — | — |
| 2015-05-15 | $43.81 | $88.46 | 0 | — | — |
| 2015-05-14 | $43.81 | $88.46 | 0 | — | — |
| 2015-05-13 | $43.81 | $88.46 | 0 | — | — |
| 2015-05-12 | $43.81 | $88.46 | 115 | — | — |
| 2015-05-11 | $44.46 | $89.78 | 0 | — | — |
| 2015-05-08 | $44.46 | $89.78 | 229 | — | — |
| 2015-05-07 | $44.22 | $89.29 | 0 | — | — |
| 2015-05-06 | $44.22 | $89.29 | 0 | — | — |
| 2015-05-05 | $44.22 | $89.29 | 0 | — | — |
| 2015-05-04 | $44.22 | $89.29 | 0 | — | — |
| 2015-05-01 | $44.22 | $89.29 | 0 | — | — |
| 2015-04-30 | $44.22 | $89.29 | 0 | — | — |
| 2015-04-29 | $44.22 | $89.29 | 0 | — | — |
| 2015-04-28 | $44.22 | $89.29 | 0 | — | — |
| 2015-04-27 | $44.22 | $89.29 | 0 | — | — |
| 2015-04-24 | $44.22 | $89.29 | 0 | — | — |
| 2015-04-23 | $44.22 | $89.29 | 115 | — | — |
| 2015-04-22 | $44.25 | $89.34 | 918 | — | — |
| 2015-04-21 | $44.17 | $89.18 | 0 | — | — |
| 2015-04-20 | $44.17 | $89.18 | 0 | — | — |
| 2015-04-17 | $44.17 | $89.18 | 1,032 | — | — |
| 2015-04-16 | $45.68 | $92.25 | 0 | — | — |
| 2015-04-15 | $45.68 | $92.25 | 0 | — | — |
| 2015-04-14 | $45.68 | $92.25 | 0 | — | — |
| 2015-04-13 | $45.68 | $92.25 | 2,179 | — | — |
| 2015-04-10 | $45.77 | $92.42 | 1,835 | — | — |
| 2015-04-09 | $45.77 | $92.42 | 0 | — | — |
| 2015-04-08 | $45.77 | $92.42 | 0 | — | — |
| 2015-04-07 | $45.77 | $92.42 | 0 | — | — |
| 2015-04-06 | $45.77 | $92.42 | 688 | — | — |
| 2015-04-02 | $46.02 | $92.92 | 0 | — | — |
| 2015-04-01 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-31 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-30 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-27 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-26 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-25 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-24 | $46.02 | $92.92 | 0 | — | — |
| 2015-03-23 | $46.02 | $92.92 | 459 | — | — |
| 2015-03-20 | $43.94 | $88.73 | 574 | — | — |
| 2015-03-19 | $46.75 | $94.39 | 229 | — | — |
| 2015-03-18 | $45.80 | $92.48 | 0 | — | — |
| 2015-03-17 | $45.80 | $92.48 | 344 | — | — |
| 2015-03-16 | $45.77 | $92.42 | 229 | — | — |
| 2015-03-13 | $47.41 | $95.73 | 0 | — | — |
| 2015-03-12 | $47.41 | $95.73 | 0 | — | — |
| 2015-03-11 | $47.41 | $95.73 | 0 | — | — |
| 2015-03-10 | $47.41 | $95.73 | 0 | — | — |
| 2015-03-09 | $47.41 | $95.73 | 0 | — | — |
| 2015-03-06 | $47.41 | $95.73 | 344 | — | — |
| 2015-03-05 | $47.82 | $96.56 | 229 | — | — |
| 2015-03-04 | $46.63 | $94.15 | 0 | — | — |
| 2015-03-03 | $46.63 | $94.15 | 0 | — | — |
| 2015-03-02 | $46.63 | $94.15 | 0 | — | — |
| 2015-02-27 | $46.63 | $94.15 | 0 | — | — |
| 2015-02-26 | $46.63 | $94.15 | 0 | — | — |
| 2015-02-25 | $46.63 | $94.15 | 0 | — | — |
| 2015-02-24 | $46.63 | $94.15 | 574 | — | — |
| 2015-02-23 | $46.02 | $92.93 | 0 | — | — |
| 2015-02-20 | $46.02 | $92.93 | 229 | — | — |
| 2015-02-19 | $44.33 | $89.52 | 344 | — | — |
| 2015-02-18 | $45.62 | $92.12 | 344 | — | — |
| 2015-02-17 | $43.38 | $87.60 | 0 | — | — |
| 2015-02-13 | $43.38 | $87.60 | 0 | — | — |
| 2015-02-12 | $43.38 | $87.60 | 344 | — | — |
| 2015-02-11 | $42.68 | $86.17 | 229 | — | — |
| 2015-02-10 | $42.55 | $85.91 | 344 | — | — |
| 2015-02-09 | $43.05 | $86.93 | 0 | — | — |
| 2015-02-06 | $43.05 | $86.93 | 0 | — | — |
| 2015-02-05 | $43.05 | $86.93 | 344 | — | — |
| 2015-02-04 | $42.98 | $86.79 | 688 | — | — |
| 2015-02-03 | $42.14 | $85.10 | 115 | — | — |
| 2015-02-02 | $41.41 | $83.62 | 344 | — | — |
| 2015-01-30 | $40.56 | $81.90 | 574 | — | — |
| 2015-01-29 | $41.08 | $82.95 | 2,982 | — | — |
| 2015-01-28 | $41.00 | $82.79 | 229 | — | — |
| 2015-01-27 | $41.14 | $83.07 | 229 | — | — |
| 2015-01-26 | $40.96 | $82.71 | 229 | — | — |
| 2015-01-23 | $39.60 | $79.96 | 0 | — | — |
| 2015-01-22 | $39.60 | $79.96 | 344 | — | — |
| 2015-01-21 | $41.24 | $83.27 | 0 | — | — |
| 2015-01-20 | $41.24 | $83.27 | 0 | — | — |
| 2015-01-16 | $41.24 | $83.27 | 0 | — | — |
| 2015-01-15 | $41.24 | $83.27 | 459 | — | — |
| 2015-01-14 | $41.78 | $84.36 | 229 | — | — |
| 2015-01-13 | $41.52 | $83.83 | 0 | — | — |
| 2015-01-12 | $41.52 | $83.83 | 0 | — | — |
| 2015-01-09 | $41.52 | $83.83 | 229 | — | — |
| 2015-01-08 | $41.92 | $84.64 | 229 | — | — |
| 2015-01-07 | $41.93 | $84.66 | 229 | — | — |
| 2015-01-06 | $41.74 | $84.29 | 688 | — | — |
| 2015-01-05 | $44.23 | $89.31 | 0 | — | — |
| 2015-01-02 | $44.23 | $89.31 | 0 | — | — |