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
- 2003-12-18 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 | $32.00 | $32.00 | 22,765 | — | — |
| 2015-12-30 | $32.20 | $32.20 | 11,700 | — | — |
| 2015-12-29 | $33.00 | $33.00 | 17,445 | — | — |
| 2015-12-28 | $34.20 | $34.20 | 9,350 | — | — |
| 2015-12-24 | $35.60 | $35.60 | 7,270 | — | — |
| 2015-12-23 | $35.80 | $35.80 | 18,730 | — | — |
| 2015-12-22 | $35.00 | $35.00 | 18,130 | — | — |
| 2015-12-21 | $35.40 | $35.40 | 20,770 | — | — |
| 2015-12-18 | $34.60 | $34.60 | 27,535 | — | — |
| 2015-12-17 | $33.00 | $33.00 | 9,310 | — | — |
| 2015-12-16 | $32.40 | $32.40 | 18,335 | — | — |
| 2015-12-15 | $31.60 | $31.60 | 20,175 | — | — |
| 2015-12-14 | $31.00 | $31.00 | 33,595 | — | — |
| 2015-12-11 | $32.80 | $32.80 | 24,085 | — | — |
| 2015-12-10 | $34.60 | $34.60 | 29,865 | — | — |
| 2015-12-09 | $33.60 | $33.60 | 32,090 | — | — |
| 2015-12-08 | $35.40 | $35.40 | 66,370 | — | — |
| 2015-12-07 | $33.60 | $33.60 | 337,130 | — | — |
| 2015-12-04 | $30.80 | $30.80 | 56,685 | — | — |
| 2015-12-03 | $33.80 | $33.80 | 18,555 | — | — |
| 2015-12-02 | $34.60 | $34.60 | 14,470 | — | — |
| 2015-12-01 | $35.20 | $35.20 | 15,265 | — | — |
| 2015-11-30 | $36.40 | $36.40 | 17,275 | — | — |
| 2015-11-27 | $36.00 | $36.00 | 26,125 | — | — |
| 2015-11-25 | $34.20 | $34.20 | 11,515 | — | — |
| 2015-11-24 | $34.00 | $34.00 | 12,095 | — | — |
| 2015-11-23 | $33.80 | $33.80 | 13,610 | — | — |
| 2015-11-20 | $32.80 | $32.80 | 18,830 | — | — |
| 2015-11-19 | $32.80 | $32.80 | 15,650 | — | — |
| 2015-11-18 | $32.80 | $32.80 | 12,805 | — | — |
| 2015-11-17 | $33.00 | $33.00 | 17,680 | — | — |
| 2015-11-16 | $33.20 | $33.20 | 22,390 | — | — |
| 2015-11-13 | $34.20 | $34.20 | 23,575 | — | — |
| 2015-11-12 | $33.80 | $33.80 | 24,470 | — | — |
| 2015-11-11 | $34.00 | $34.00 | 20,885 | — | — |
| 2015-11-10 | $34.40 | $34.40 | 65,840 | — | — |
| 2015-11-09 | $34.40 | $34.40 | 44,555 | — | — |
| 2015-11-06 | $35.80 | $35.80 | 31,795 | — | — |
| 2015-11-05 | $36.60 | $36.60 | 102,480 | — | — |
| 2015-11-04 | $41.80 | $41.80 | 156,390 | — | — |
| 2015-11-03 | $36.60 | $36.60 | 35,240 | — | — |
| 2015-11-02 | $36.20 | $36.20 | 24,955 | — | — |
| 2015-10-30 | $35.80 | $35.80 | 10,835 | — | — |
| 2015-10-29 | $35.60 | $35.60 | 16,555 | — | — |
| 2015-10-28 | $35.40 | $35.40 | 14,230 | — | — |
| 2015-10-27 | $34.20 | $34.20 | 22,735 | — | — |
| 2015-10-26 | $35.00 | $35.00 | 13,115 | — | — |
| 2015-10-23 | $34.20 | $34.20 | 13,405 | — | — |
| 2015-10-22 | $34.00 | $34.00 | 31,770 | — | — |
| 2015-10-21 | $35.80 | $35.80 | 10,630 | — | — |
| 2015-10-20 | $36.00 | $36.00 | 24,740 | — | — |
| 2015-10-19 | $35.40 | $35.40 | 69,375 | — | — |
| 2015-10-16 | $36.60 | $36.60 | 16,790 | — | — |
| 2015-10-15 | $36.40 | $36.40 | 21,655 | — | — |
| 2015-10-14 | $34.80 | $34.80 | 11,245 | — | — |
| 2015-10-13 | $34.20 | $34.20 | 14,395 | — | — |
| 2015-10-12 | $33.80 | $33.80 | 6,565 | — | — |
| 2015-10-09 | $34.60 | $34.60 | 7,735 | — | — |
| 2015-10-08 | $34.00 | $34.00 | 11,240 | — | — |
| 2015-10-07 | $34.40 | $34.40 | 24,585 | — | — |
| 2015-10-06 | $32.80 | $32.80 | 15,400 | — | — |
| 2015-10-05 | $32.60 | $32.60 | 11,370 | — | — |
| 2015-10-02 | $32.00 | $32.00 | 4,970 | — | — |
| 2015-10-01 | $31.00 | $31.00 | 11,315 | — | — |
| 2015-09-30 | $31.40 | $31.40 | 26,670 | — | — |
| 2015-09-29 | $31.40 | $31.40 | 21,325 | — | — |
| 2015-09-28 | $32.20 | $32.20 | 22,990 | — | — |
| 2015-09-25 | $33.60 | $33.60 | 24,180 | — | — |
| 2015-09-24 | $34.40 | $34.40 | 14,670 | — | — |
| 2015-09-23 | $36.00 | $36.00 | 10,265 | — | — |
| 2015-09-22 | $36.00 | $36.00 | 11,875 | — | — |
| 2015-09-21 | $36.40 | $36.40 | 17,455 | — | — |
| 2015-09-18 | $37.60 | $37.60 | 13,955 | — | — |
| 2015-09-17 | $36.60 | $36.60 | 14,130 | — | — |
| 2015-09-16 | $36.00 | $36.00 | 16,215 | — | — |
| 2015-09-15 | $36.40 | $36.40 | 7,150 | — | — |
| 2015-09-14 | $36.60 | $36.60 | 6,305 | — | — |
| 2015-09-11 | $37.20 | $37.20 | 7,355 | — | — |
| 2015-09-10 | $36.80 | $36.80 | 8,970 | — | — |
| 2015-09-09 | $36.80 | $36.80 | 15,215 | — | — |
| 2015-09-08 | $37.20 | $37.20 | 20,135 | — | — |
| 2015-09-04 | $37.00 | $37.00 | 25,655 | — | — |
| 2015-09-03 | $38.20 | $38.20 | 30,560 | — | — |
| 2015-09-02 | $37.20 | $37.20 | 33,655 | — | — |
| 2015-09-01 | $36.00 | $36.00 | 38,265 | — | — |
| 2015-08-31 | $36.40 | $36.40 | 20,510 | — | — |
| 2015-08-28 | $34.60 | $34.60 | 14,645 | — | — |
| 2015-08-27 | $33.80 | $33.80 | 8,785 | — | — |
| 2015-08-26 | $33.20 | $33.20 | 14,215 | — | — |
| 2015-08-25 | $33.80 | $33.80 | 11,005 | — | — |
| 2015-08-24 | $33.00 | $33.00 | 25,475 | — | — |
| 2015-08-21 | $35.00 | $35.00 | 21,900 | — | — |
| 2015-08-20 | $35.40 | $35.40 | 91,705 | — | — |
| 2015-08-19 | $38.00 | $38.00 | 60,095 | — | — |
| 2015-08-18 | $34.20 | $34.20 | 13,470 | — | — |
| 2015-08-17 | $34.20 | $34.20 | 13,840 | — | — |
| 2015-08-14 | $32.00 | $32.00 | 10,820 | — | — |
| 2015-08-13 | $33.00 | $33.00 | 6,775 | — | — |
| 2015-08-12 | $33.80 | $33.80 | 9,060 | — | — |
| 2015-08-11 | $32.40 | $32.40 | 12,550 | — | — |
| 2015-08-10 | $33.40 | $33.40 | 26,370 | — | — |
| 2015-08-07 | $34.40 | $34.40 | 50,525 | — | — |
| 2015-08-06 | $31.20 | $31.20 | 16,020 | — | — |
| 2015-08-05 | $30.20 | $30.20 | 11,155 | — | — |
| 2015-08-04 | $29.80 | $29.80 | 12,285 | — | — |
| 2015-08-03 | $29.80 | $29.80 | 14,970 | — | — |
| 2015-07-31 | $31.20 | $31.20 | 22,210 | — | — |
| 2015-07-30 | $32.00 | $32.00 | 8,430 | — | — |
| 2015-07-29 | $33.00 | $33.00 | 13,680 | — | — |
| 2015-07-28 | $31.40 | $31.40 | 13,315 | — | — |
| 2015-07-27 | $31.00 | $31.00 | 29,525 | — | — |
| 2015-07-24 | $32.20 | $32.20 | 17,080 | — | — |
| 2015-07-23 | $33.20 | $33.20 | 18,975 | — | — |
| 2015-07-22 | $33.00 | $33.00 | 15,935 | — | — |
| 2015-07-21 | $33.60 | $33.60 | 12,715 | — | — |
| 2015-07-20 | $34.20 | $34.20 | 19,890 | — | — |
| 2015-07-17 | $35.20 | $35.20 | 18,310 | — | — |
| 2015-07-16 | $35.00 | $35.00 | 16,445 | — | — |
| 2015-07-15 | $34.80 | $34.80 | 22,835 | — | — |
| 2015-07-14 | $34.60 | $34.60 | 23,590 | — | — |
| 2015-07-13 | $34.80 | $34.80 | 21,080 | — | — |
| 2015-07-10 | $34.60 | $34.60 | 16,815 | — | — |
| 2015-07-09 | $34.20 | $34.20 | 9,065 | — | — |
| 2015-07-08 | $34.20 | $34.20 | 25,455 | — | — |
| 2015-07-07 | $35.00 | $35.00 | 13,940 | — | — |
| 2015-07-06 | $34.80 | $34.80 | 14,075 | — | — |
| 2015-07-02 | $35.40 | $35.40 | 18,030 | — | — |
| 2015-07-01 | $34.00 | $34.00 | 11,515 | — | — |
| 2015-06-30 | $34.20 | $34.20 | 11,205 | — | — |
| 2015-06-29 | $34.00 | $34.00 | 32,590 | — | — |
| 2015-06-26 | $35.00 | $35.00 | 30,615 | — | — |
| 2015-06-25 | $34.80 | $34.80 | 12,010 | — | — |
| 2015-06-24 | $34.80 | $34.80 | 29,685 | — | — |
| 2015-06-23 | $35.40 | $35.40 | 16,795 | — | — |
| 2015-06-22 | $36.00 | $36.00 | 21,570 | — | — |
| 2015-06-19 | $35.40 | $35.40 | 17,045 | — | — |
| 2015-06-18 | $35.20 | $35.20 | 33,005 | — | — |
| 2015-06-17 | $35.00 | $35.00 | 44,005 | — | — |
| 2015-06-16 | $35.20 | $35.20 | 89,710 | — | — |
| 2015-06-15 | $37.20 | $37.20 | 27,295 | — | — |
| 2015-06-12 | $38.00 | $38.00 | 71,235 | — | — |
| 2015-06-11 | $39.60 | $39.60 | 55,765 | — | — |
| 2015-06-10 | $39.60 | $39.60 | 21,325 | — | — |
| 2015-06-09 | $40.00 | $40.00 | 29,245 | — | — |
| 2015-06-08 | $39.60 | $39.60 | 19,895 | — | — |
| 2015-06-05 | $40.20 | $40.20 | 27,485 | — | — |
| 2015-06-04 | $39.80 | $39.80 | 33,465 | — | — |
| 2015-06-03 | $40.60 | $40.60 | 99,490 | — | — |
| 2015-06-02 | $39.20 | $39.20 | 35,850 | — | — |
| 2015-06-01 | $38.40 | $38.40 | 24,490 | — | — |
| 2015-05-29 | $38.00 | $38.00 | 13,775 | — | — |
| 2015-05-28 | $37.80 | $37.80 | 38,095 | — | — |
| 2015-05-27 | $38.20 | $38.20 | 45,620 | — | — |
| 2015-05-26 | $36.20 | $36.20 | 54,120 | — | — |
| 2015-05-22 | $37.40 | $37.40 | 50,785 | — | — |
| 2015-05-21 | $38.20 | $38.20 | 112,195 | — | — |
| 2015-05-20 | $40.20 | $40.20 | 33,725 | — | — |
| 2015-05-19 | $40.40 | $40.40 | 37,190 | — | — |
| 2015-05-18 | $41.00 | $41.00 | 38,925 | — | — |
| 2015-05-15 | $40.60 | $40.60 | 54,005 | — | — |
| 2015-05-14 | $40.60 | $40.60 | 45,840 | — | — |
| 2015-05-13 | $39.60 | $39.60 | 48,505 | — | — |
| 2015-05-12 | $40.40 | $40.40 | 18,905 | — | — |
| 2015-05-11 | $40.60 | $40.60 | 32,715 | — | — |
| 2015-05-08 | $40.20 | $40.20 | 34,440 | — | — |
| 2015-05-07 | $40.80 | $40.80 | 37,525 | — | — |
| 2015-05-06 | $40.40 | $40.40 | 41,395 | — | — |
| 2015-05-05 | $40.80 | $40.80 | 48,210 | — | — |
| 2015-05-04 | $42.60 | $42.60 | 126,250 | — | — |
| 2015-05-01 | $39.80 | $39.80 | 37,855 | — | — |
| 2015-04-30 | $39.80 | $39.80 | 106,775 | — | — |
| 2015-04-29 | $41.00 | $41.00 | 28,365 | — | — |
| 2015-04-28 | $41.80 | $41.80 | 39,220 | — | — |
| 2015-04-27 | $41.40 | $41.40 | 108,155 | — | — |
| 2015-04-24 | $43.20 | $43.20 | 36,745 | — | — |
| 2015-04-23 | $43.60 | $43.60 | 63,780 | — | — |
| 2015-04-22 | $41.60 | $41.60 | 206,880 | — | — |
| 2015-04-21 | $44.80 | $44.80 | 131,945 | — | — |
| 2015-04-20 | $47.80 | $47.80 | 256,800 | — | — |
| 2015-04-17 | $42.40 | $42.40 | 147,705 | — | — |
| 2015-04-16 | $42.40 | $42.40 | 168,935 | — | — |
| 2015-04-15 | $39.40 | $39.40 | 68,900 | — | — |
| 2015-04-14 | $38.60 | $38.60 | 62,080 | — | — |
| 2015-04-13 | $38.00 | $38.00 | 54,390 | — | — |
| 2015-04-10 | $37.40 | $37.40 | 49,085 | — | — |
| 2015-04-09 | $36.40 | $36.40 | 80,345 | — | — |
| 2015-04-08 | $37.80 | $37.80 | 87,185 | — | — |
| 2015-04-07 | $37.40 | $37.40 | 113,015 | — | — |
| 2015-04-06 | $36.20 | $36.20 | 51,030 | — | — |
| 2015-04-02 | $35.40 | $35.40 | 93,845 | — | — |
| 2015-04-01 | $35.80 | $35.80 | 89,395 | — | — |
| 2015-03-31 | $35.80 | $35.80 | 84,145 | — | — |
| 2015-03-30 | $35.00 | $35.00 | 114,130 | — | — |
| 2015-03-27 | $34.80 | $34.80 | 150,675 | — | — |
| 2015-03-26 | $36.60 | $36.60 | 131,985 | — | — |
| 2015-03-25 | $38.00 | $38.00 | 235,185 | — | — |
| 2015-03-24 | $39.40 | $39.40 | 541,705 | — | — |
| 2015-03-23 | $38.60 | $38.60 | 1,411,275 | — | — |
| 2015-03-20 | $126.00 | $126.00 | 56,005 | — | — |
| 2015-03-19 | $122.40 | $122.40 | 35,550 | — | — |
| 2015-03-18 | $120.80 | $120.80 | 23,420 | — | — |
| 2015-03-17 | $120.00 | $120.00 | 22,465 | — | — |
| 2015-03-16 | $121.00 | $121.00 | 32,775 | — | — |
| 2015-03-13 | $122.60 | $122.60 | 46,795 | — | — |
| 2015-03-12 | $120.80 | $120.80 | 27,095 | — | — |
| 2015-03-11 | $120.80 | $120.80 | 58,065 | — | — |
| 2015-03-10 | $112.60 | $112.60 | 27,020 | — | — |
| 2015-03-09 | $114.00 | $114.00 | 31,455 | — | — |
| 2015-03-06 | $113.00 | $113.00 | 26,655 | — | — |
| 2015-03-05 | $114.40 | $114.40 | 36,250 | — | — |
| 2015-03-04 | $110.00 | $110.00 | 39,045 | — | — |
| 2015-03-03 | $114.80 | $114.80 | 36,310 | — | — |
| 2015-03-02 | $113.20 | $113.20 | 49,475 | — | — |
| 2015-02-27 | $117.80 | $117.80 | 91,945 | — | — |
| 2015-02-26 | $119.60 | $119.60 | 38,055 | — | — |
| 2015-02-25 | $113.00 | $113.00 | 46,655 | — | — |
| 2015-02-24 | $110.20 | $110.20 | 41,760 | — | — |
| 2015-02-23 | $113.00 | $113.00 | 79,675 | — | — |
| 2015-02-20 | $108.40 | $108.40 | 108,615 | — | — |
| 2015-02-19 | $100.80 | $100.80 | 44,715 | — | — |
| 2015-02-18 | $98.80 | $98.80 | 43,760 | — | — |
| 2015-02-17 | $100.00 | $100.00 | 53,605 | — | — |
| 2015-02-13 | $100.00 | $100.00 | 78,415 | — | — |
| 2015-02-12 | $100.80 | $100.80 | 69,480 | — | — |
| 2015-02-11 | $93.80 | $93.80 | 100,745 | — | — |
| 2015-02-10 | $87.00 | $87.00 | 52,570 | — | — |
| 2015-02-09 | $84.00 | $84.00 | 81,555 | — | — |
| 2015-02-06 | $80.00 | $80.00 | 34,830 | — | — |
| 2015-02-05 | $79.00 | $79.00 | 17,680 | — | — |
| 2015-02-04 | $78.40 | $78.40 | 20,655 | — | — |
| 2015-02-03 | $76.20 | $76.20 | 50,590 | — | — |
| 2015-02-02 | $78.40 | $78.40 | 19,570 | — | — |
| 2015-01-30 | $78.80 | $78.80 | 30,665 | — | — |
| 2015-01-29 | $77.20 | $77.20 | 23,715 | — | — |
| 2015-01-28 | $74.40 | $74.40 | 25,170 | — | — |
| 2015-01-27 | $73.80 | $73.80 | 19,940 | — | — |
| 2015-01-26 | $73.60 | $73.60 | 21,145 | — | — |
| 2015-01-23 | $73.80 | $73.80 | 17,025 | — | — |
| 2015-01-22 | $75.80 | $75.80 | 23,290 | — | — |
| 2015-01-21 | $75.00 | $75.00 | 27,000 | — | — |
| 2015-01-20 | $77.60 | $77.60 | 14,575 | — | — |
| 2015-01-16 | $79.60 | $79.60 | 11,650 | — | — |
| 2015-01-15 | $79.00 | $79.00 | 17,535 | — | — |
| 2015-01-14 | $80.20 | $80.20 | 13,080 | — | — |
| 2015-01-13 | $77.60 | $77.60 | 21,150 | — | — |
| 2015-01-12 | $80.00 | $80.00 | 29,105 | — | — |
| 2015-01-09 | $83.20 | $83.20 | 23,495 | — | — |
| 2015-01-08 | $87.00 | $87.00 | 10,470 | — | — |
| 2015-01-07 | $87.40 | $87.40 | 9,935 | — | — |
| 2015-01-06 | $85.80 | $85.80 | 13,165 | — | — |
| 2015-01-05 | $90.00 | $90.00 | 16,800 | — | — |
| 2015-01-02 | $86.60 | $86.60 | 12,755 | — | — |