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
- 2012-02-27 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 | $62.88 | $62.88 | 106,300 | — | — |
| 2015-12-30 | $62.61 | $62.61 | 75,200 | — | — |
| 2015-12-29 | $62.21 | $62.21 | 92,900 | — | — |
| 2015-12-28 | $61.50 | $61.50 | 81,300 | — | — |
| 2015-12-24 | $61.08 | $61.08 | 23,300 | — | — |
| 2015-12-23 | $61.97 | $61.97 | 112,100 | — | — |
| 2015-12-22 | $60.20 | $60.20 | 60,100 | — | — |
| 2015-12-21 | $59.44 | $59.44 | 97,800 | — | — |
| 2015-12-18 | $57.11 | $57.11 | 217,400 | — | — |
| 2015-12-17 | $56.17 | $56.17 | 658,400 | — | — |
| 2015-12-16 | $58.90 | $58.90 | 63,500 | — | — |
| 2015-12-15 | $57.41 | $57.41 | 97,400 | — | — |
| 2015-12-14 | $56.45 | $56.45 | 96,100 | — | — |
| 2015-12-11 | $57.53 | $57.53 | 74,700 | — | — |
| 2015-12-10 | $58.60 | $58.60 | 79,700 | — | — |
| 2015-12-09 | $57.00 | $57.00 | 187,100 | — | — |
| 2015-12-08 | $54.93 | $54.93 | 325,800 | — | — |
| 2015-12-07 | $47.96 | $47.96 | 87,900 | — | — |
| 2015-12-04 | $49.06 | $49.06 | 72,800 | — | — |
| 2015-12-03 | $47.06 | $47.06 | 196,700 | — | — |
| 2015-12-02 | $48.78 | $48.78 | 24,700 | — | — |
| 2015-12-01 | $48.45 | $48.45 | 128,000 | — | — |
| 2015-11-30 | $49.72 | $49.72 | 50,800 | — | — |
| 2015-11-27 | $49.65 | $49.65 | 86,100 | — | — |
| 2015-11-25 | $48.27 | $48.27 | 47,500 | — | — |
| 2015-11-24 | $47.49 | $47.49 | 47,800 | — | — |
| 2015-11-23 | $48.83 | $48.83 | 133,000 | — | — |
| 2015-11-20 | $49.00 | $49.00 | 57,100 | — | — |
| 2015-11-19 | $50.06 | $50.06 | 57,800 | — | — |
| 2015-11-18 | $51.19 | $51.19 | 138,600 | — | — |
| 2015-11-17 | $51.88 | $51.88 | 191,900 | — | — |
| 2015-11-16 | $52.21 | $52.21 | 365,900 | — | — |
| 2015-11-13 | $49.37 | $49.37 | 173,700 | — | — |
| 2015-11-12 | $51.60 | $51.60 | 62,000 | — | — |
| 2015-11-11 | $53.48 | $53.48 | 140,400 | — | — |
| 2015-11-10 | $51.20 | $51.20 | 73,800 | — | — |
| 2015-11-09 | $49.33 | $49.33 | 22,300 | — | — |
| 2015-11-06 | $49.16 | $49.16 | 55,700 | — | — |
| 2015-11-05 | $50.91 | $50.91 | 43,600 | — | — |
| 2015-11-04 | $49.76 | $49.76 | 175,100 | — | — |
| 2015-11-03 | $48.32 | $48.32 | 85,100 | — | — |
| 2015-11-02 | $48.32 | $48.32 | 96,700 | — | — |
| 2015-10-30 | $48.00 | $48.00 | 121,000 | — | — |
| 2015-10-29 | $48.19 | $48.19 | 47,600 | — | — |
| 2015-10-28 | $48.00 | $48.00 | 177,700 | — | — |
| 2015-10-27 | $47.69 | $47.69 | 52,200 | — | — |
| 2015-10-26 | $47.30 | $47.30 | 80,500 | — | — |
| 2015-10-23 | $48.11 | $48.11 | 43,600 | — | — |
| 2015-10-22 | $47.01 | $47.01 | 154,400 | — | — |
| 2015-10-21 | $48.82 | $48.82 | 133,200 | — | — |
| 2015-10-20 | $50.02 | $50.02 | 137,500 | — | — |
| 2015-10-19 | $50.67 | $50.67 | 78,100 | — | — |
| 2015-10-16 | $48.60 | $48.60 | 42,300 | — | — |
| 2015-10-15 | $48.90 | $48.90 | 78,800 | — | — |
| 2015-10-14 | $45.39 | $45.39 | 42,100 | — | — |
| 2015-10-13 | $45.07 | $45.07 | 26,400 | — | — |
| 2015-10-12 | $44.99 | $44.99 | 67,900 | — | — |
| 2015-10-09 | $44.35 | $44.35 | 90,300 | — | — |
| 2015-10-08 | $43.54 | $43.54 | 93,300 | — | — |
| 2015-10-07 | $45.58 | $45.58 | 51,700 | — | — |
| 2015-10-06 | $46.17 | $46.17 | 80,500 | — | — |
| 2015-10-05 | $45.13 | $45.13 | 104,400 | — | — |
| 2015-10-02 | $42.10 | $42.10 | 267,100 | — | — |
| 2015-10-01 | $39.96 | $39.96 | 205,700 | — | — |
| 2015-09-30 | $40.71 | $40.71 | 450,400 | — | — |
| 2015-09-29 | $39.01 | $39.01 | 463,900 | — | — |
| 2015-09-28 | $46.55 | $46.55 | 451,000 | — | — |
| 2015-09-25 | $44.60 | $44.60 | 765,900 | — | — |
| 2015-09-24 | $61.48 | $61.48 | 53,800 | — | — |
| 2015-09-23 | $62.51 | $62.51 | 107,300 | — | — |
| 2015-09-22 | $63.75 | $63.75 | 61,700 | — | — |
| 2015-09-21 | $63.73 | $63.73 | 51,700 | — | — |
| 2015-09-18 | $61.04 | $61.04 | 53,300 | — | — |
| 2015-09-17 | $58.61 | $58.61 | 30,300 | — | — |
| 2015-09-16 | $58.94 | $58.94 | 11,800 | — | — |
| 2015-09-15 | $58.76 | $58.76 | 49,000 | — | — |
| 2015-09-14 | $58.24 | $58.24 | 22,500 | — | — |
| 2015-09-11 | $59.00 | $59.00 | 46,500 | — | — |
| 2015-09-10 | $59.06 | $59.06 | 44,200 | — | — |
| 2015-09-09 | $58.99 | $58.99 | 20,500 | — | — |
| 2015-09-08 | $59.08 | $59.08 | 75,800 | — | — |
| 2015-09-04 | $57.47 | $57.47 | 11,800 | — | — |
| 2015-09-03 | $59.24 | $59.24 | 33,900 | — | — |
| 2015-09-02 | $57.92 | $57.92 | 22,800 | — | — |
| 2015-09-01 | $57.98 | $57.98 | 38,500 | — | — |
| 2015-08-31 | $60.58 | $60.58 | 16,600 | — | — |
| 2015-08-28 | $60.49 | $60.49 | 22,800 | — | — |
| 2015-08-27 | $61.47 | $61.47 | 25,000 | — | — |
| 2015-08-26 | $61.60 | $61.60 | 70,100 | — | — |
| 2015-08-25 | $62.92 | $62.92 | 35,800 | — | — |
| 2015-08-24 | $59.58 | $59.58 | 81,000 | — | — |
| 2015-08-21 | $61.54 | $61.54 | 37,100 | — | — |
| 2015-08-20 | $64.05 | $64.05 | 84,000 | — | — |
| 2015-08-19 | $63.59 | $63.59 | 21,000 | — | — |
| 2015-08-18 | $64.04 | $64.04 | 61,200 | — | — |
| 2015-08-17 | $59.90 | $59.90 | 15,600 | — | — |
| 2015-08-14 | $60.86 | $60.86 | 15,500 | — | — |
| 2015-08-13 | $61.30 | $61.30 | 15,000 | — | — |
| 2015-08-12 | $59.83 | $59.83 | 30,700 | — | — |
| 2015-08-11 | $59.56 | $59.56 | 38,200 | — | — |
| 2015-08-10 | $60.31 | $60.31 | 56,500 | — | — |
| 2015-08-07 | $59.42 | $59.42 | 21,900 | — | — |
| 2015-08-06 | $61.11 | $61.11 | 40,700 | — | — |
| 2015-08-05 | $62.66 | $62.66 | 35,100 | — | — |
| 2015-08-04 | $62.98 | $62.98 | 31,900 | — | — |
| 2015-08-03 | $62.20 | $62.20 | 45,400 | — | — |
| 2015-07-31 | $60.65 | $60.65 | 64,900 | — | — |
| 2015-07-30 | $57.05 | $57.05 | 73,900 | — | — |
| 2015-07-29 | $56.70 | $56.70 | 20,500 | — | — |
| 2015-07-28 | $55.74 | $55.74 | 8,900 | — | — |
| 2015-07-27 | $54.79 | $54.79 | 18,800 | — | — |
| 2015-07-24 | $56.33 | $56.33 | 11,100 | — | — |
| 2015-07-23 | $55.78 | $55.78 | 17,200 | — | — |
| 2015-07-22 | $57.17 | $57.17 | 22,400 | — | — |
| 2015-07-21 | $56.71 | $56.71 | 16,700 | — | — |
| 2015-07-20 | $54.90 | $54.90 | 22,300 | — | — |
| 2015-07-17 | $54.99 | $54.99 | 31,600 | — | — |
| 2015-07-16 | $56.60 | $56.60 | 19,900 | — | — |
| 2015-07-15 | $56.06 | $56.06 | 27,100 | — | — |
| 2015-07-14 | $57.40 | $57.40 | 15,500 | — | — |
| 2015-07-13 | $55.09 | $55.09 | 21,300 | — | — |
| 2015-07-10 | $53.06 | $53.06 | 17,300 | — | — |
| 2015-07-09 | $52.50 | $52.50 | 9,200 | — | — |
| 2015-07-08 | $51.62 | $51.62 | 56,400 | — | — |
| 2015-07-07 | $52.48 | $52.48 | 172,000 | — | — |
| 2015-07-06 | $52.00 | $52.00 | 146,800 | — | — |
| 2015-07-02 | $50.77 | $50.77 | 59,800 | — | — |
| 2015-07-01 | $52.41 | $52.41 | 27,600 | — | — |
| 2015-06-30 | $51.50 | $51.50 | 14,000 | — | — |
| 2015-06-29 | $51.23 | $51.23 | 39,900 | — | — |
| 2015-06-26 | $53.28 | $53.28 | 29,600 | — | — |
| 2015-06-25 | $54.40 | $54.40 | 13,000 | — | — |
| 2015-06-24 | $54.33 | $54.33 | 41,400 | — | — |
| 2015-06-23 | $56.83 | $56.83 | 23,900 | — | — |
| 2015-06-22 | $55.98 | $55.98 | 24,400 | — | — |
| 2015-06-19 | $53.38 | $53.38 | 27,700 | — | — |
| 2015-06-18 | $53.50 | $53.50 | 30,400 | — | — |
| 2015-06-17 | $52.25 | $52.25 | 47,800 | — | — |
| 2015-06-16 | $53.00 | $53.00 | 106,300 | — | — |
| 2015-06-15 | $50.77 | $50.77 | 74,100 | — | — |
| 2015-06-12 | $53.80 | $53.80 | 39,400 | — | — |
| 2015-06-11 | $54.65 | $54.65 | 9,600 | — | — |
| 2015-06-10 | $55.40 | $55.40 | 23,500 | — | — |
| 2015-06-09 | $54.03 | $54.03 | 24,000 | — | — |
| 2015-06-08 | $55.51 | $55.51 | 55,600 | — | — |
| 2015-06-05 | $52.07 | $52.07 | 87,600 | — | — |
| 2015-06-04 | $55.33 | $55.33 | 26,100 | — | — |
| 2015-06-03 | $56.57 | $56.57 | 37,600 | — | — |
| 2015-06-02 | $57.90 | $57.90 | 57,800 | — | — |
| 2015-06-01 | $58.33 | $58.33 | 131,800 | — | — |
| 2015-05-29 | $56.93 | $56.93 | 96,100 | — | — |
| 2015-05-28 | $54.00 | $54.00 | 102,700 | — | — |
| 2015-05-27 | $49.91 | $49.91 | 67,900 | — | — |
| 2015-05-26 | $48.57 | $48.57 | 89,400 | — | — |
| 2015-05-22 | $49.22 | $49.22 | 104,000 | — | — |
| 2015-05-21 | $49.33 | $49.33 | 36,600 | — | — |
| 2015-05-20 | $49.15 | $49.15 | 100,800 | — | — |
| 2015-05-19 | $49.00 | $49.00 | 189,700 | — | — |
| 2015-05-18 | $50.20 | $50.20 | 211,900 | — | — |
| 2015-05-15 | $49.92 | $49.92 | 764,800 | — | — |
| 2015-05-14 | $50.50 | $50.50 | 1,421,800 | — | — |
| 2015-05-13 | $43.20 | $43.20 | 1,400 | — | — |
| 2015-05-12 | $43.00 | $43.00 | 2,000 | — | — |
| 2015-05-11 | $42.55 | $42.55 | 1,000 | — | — |
| 2015-05-08 | $41.50 | $41.50 | 1,900 | — | — |
| 2015-05-07 | $40.17 | $40.17 | 3,100 | — | — |
| 2015-05-06 | $38.60 | $38.60 | 10,300 | — | — |
| 2015-05-05 | $41.58 | $41.58 | 3,700 | — | — |
| 2015-05-04 | $42.55 | $42.55 | 1,700 | — | — |
| 2015-05-01 | $42.58 | $42.58 | 1,100 | — | — |
| 2015-04-30 | $42.45 | $42.45 | 3,200 | — | — |
| 2015-04-29 | $42.88 | $42.88 | 9,400 | — | — |
| 2015-04-28 | $43.00 | $43.00 | 9,600 | — | — |
| 2015-04-27 | $39.37 | $39.37 | 9,000 | — | — |
| 2015-04-24 | $35.00 | $35.00 | 2,400 | — | — |
| 2015-04-23 | $35.57 | $35.57 | 3,200 | — | — |
| 2015-04-22 | $35.52 | $35.52 | 1,500 | — | — |
| 2015-04-21 | $35.37 | $35.37 | 6,500 | — | — |
| 2015-04-20 | $34.43 | $34.43 | 6,800 | — | — |
| 2015-04-17 | $33.83 | $33.83 | 10,300 | — | — |
| 2015-04-16 | $34.48 | $34.48 | 32,200 | — | — |
| 2015-04-15 | $30.75 | $30.75 | 5,500 | — | — |
| 2015-04-14 | $26.55 | $26.55 | 5,400 | — | — |
| 2015-04-13 | $25.08 | $25.08 | 3,000 | — | — |
| 2015-04-10 | $24.49 | $24.49 | 700 | — | — |
| 2015-04-09 | $24.35 | $24.35 | 1,200 | — | — |
| 2015-04-08 | $24.50 | $24.50 | 0 | — | — |
| 2015-04-07 | $24.50 | $24.50 | 600 | — | — |
| 2015-04-06 | $24.54 | $24.54 | 700 | — | — |
| 2015-04-02 | $24.33 | $24.33 | 2,800 | — | — |
| 2015-04-01 | $23.85 | $23.85 | 400 | — | — |
| 2015-03-31 | $23.83 | $23.83 | 300 | — | — |
| 2015-03-30 | $24.05 | $24.05 | 600 | — | — |
| 2015-03-27 | $22.47 | $22.47 | 3,000 | — | — |
| 2015-03-26 | $23.19 | $23.19 | 4,100 | — | — |
| 2015-03-25 | $24.10 | $24.10 | 1,700 | — | — |
| 2015-03-24 | $23.78 | $23.78 | 1,500 | — | — |
| 2015-03-23 | $23.73 | $23.73 | 200 | — | — |
| 2015-03-20 | $24.21 | $24.21 | 1,500 | — | — |
| 2015-03-19 | $23.79 | $23.79 | 2,600 | — | — |
| 2015-03-18 | $23.92 | $23.92 | 3,200 | — | — |
| 2015-03-17 | $23.10 | $23.10 | 8,100 | — | — |
| 2015-03-16 | $23.92 | $23.92 | 7,000 | — | — |
| 2015-03-13 | $24.02 | $24.02 | 22,300 | — | — |
| 2015-03-12 | $23.60 | $23.60 | 7,000 | — | — |
| 2015-03-11 | $25.00 | $25.00 | 6,300 | — | — |
| 2015-03-10 | $22.35 | $22.35 | 12,300 | — | — |
| 2015-03-09 | $21.59 | $21.59 | 200 | — | — |
| 2015-03-06 | $21.99 | $21.99 | 2,200 | — | — |
| 2015-03-05 | $22.75 | $22.75 | 0 | — | — |
| 2015-03-04 | $22.75 | $22.75 | 2,500 | — | — |
| 2015-03-03 | $22.54 | $22.54 | 0 | — | — |
| 2015-03-02 | $22.54 | $22.54 | 200 | — | — |
| 2015-02-27 | $22.39 | $22.39 | 600 | — | — |
| 2015-02-26 | $22.39 | $22.39 | 600 | — | — |
| 2015-02-25 | $22.90 | $22.90 | 1,000 | — | — |
| 2015-02-24 | $22.40 | $22.40 | 1,100 | — | — |
| 2015-02-23 | $22.29 | $22.29 | 0 | — | — |
| 2015-02-20 | $22.29 | $22.29 | 500 | — | — |
| 2015-02-19 | $22.29 | $22.29 | 0 | — | — |
| 2015-02-18 | $22.29 | $22.29 | 200 | — | — |
| 2015-02-17 | $22.03 | $22.03 | 0 | — | — |
| 2015-02-13 | $22.03 | $22.03 | 100 | — | — |
| 2015-02-12 | $21.98 | $21.98 | 500 | — | — |
| 2015-02-11 | $21.68 | $21.68 | 1,500 | — | — |
| 2015-02-10 | $21.72 | $21.72 | 1,000 | — | — |
| 2015-02-09 | $22.08 | $22.08 | 1,600 | — | — |
| 2015-02-06 | $22.50 | $22.50 | 400 | — | — |
| 2015-02-05 | $22.50 | $22.50 | 2,300 | — | — |
| 2015-02-04 | $22.50 | $22.50 | 300 | — | — |
| 2015-02-03 | $22.75 | $22.75 | 300 | — | — |
| 2015-02-02 | $21.30 | $21.30 | 300 | — | — |
| 2015-01-30 | $20.52 | $20.52 | 1,000 | — | — |
| 2015-01-29 | $20.22 | $20.22 | 200 | — | — |
| 2015-01-28 | $20.05 | $20.05 | 100 | — | — |
| 2015-01-27 | $20.29 | $20.29 | 0 | — | — |
| 2015-01-26 | $20.29 | $20.29 | 600 | — | — |
| 2015-01-23 | $19.65 | $19.65 | 300 | — | — |
| 2015-01-22 | $19.80 | $19.80 | 500 | — | — |
| 2015-01-21 | $19.76 | $19.76 | 0 | — | — |
| 2015-01-20 | $19.76 | $19.76 | 0 | — | — |
| 2015-01-16 | $19.76 | $19.76 | 0 | — | — |
| 2015-01-15 | $19.76 | $19.76 | 0 | — | — |
| 2015-01-14 | $19.76 | $19.76 | 0 | — | — |
| 2015-01-13 | $19.76 | $19.76 | 200 | — | — |
| 2015-01-12 | $19.33 | $19.33 | 200 | — | — |
| 2015-01-09 | $18.57 | $18.57 | 900 | — | — |
| 2015-01-08 | $17.60 | $17.60 | 100 | — | — |
| 2015-01-07 | $18.21 | $18.21 | 0 | — | — |
| 2015-01-06 | $18.21 | $18.21 | 5,300 | — | — |
| 2015-01-05 | $19.05 | $19.05 | 400 | — | — |
| 2015-01-02 | $18.51 | $18.51 | 0 | — | — |