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
- 2011-06-30 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 | $38.52 | $70.11 | 97,233 | — | — |
| 2015-12-30 | $39.00 | $70.98 | 120,500 | — | — |
| 2015-12-29 | $39.84 | $72.51 | 103,867 | — | — |
| 2015-12-28 | $40.11 | $73.00 | 79,900 | — | — |
| 2015-12-24 | $40.20 | $73.17 | 45,167 | — | — |
| 2015-12-23 | $40.20 | $73.17 | 115,500 | — | — |
| 2015-12-22 | $40.86 | $74.37 | 76,900 | — | — |
| 2015-12-21 | $40.38 | $73.49 | 102,200 | — | — |
| 2015-12-18 | $41.61 | $75.73 | 557,000 | — | — |
| 2015-12-17 | $39.66 | $72.18 | 117,533 | — | — |
| 2015-12-16 | $40.65 | $71.39 | 120,133 | — | — |
| 2015-12-15 | $39.03 | $68.55 | 86,467 | — | — |
| 2015-12-14 | $37.74 | $66.28 | 113,033 | — | — |
| 2015-12-11 | $39.30 | $69.02 | 170,533 | — | — |
| 2015-12-10 | $40.89 | $71.81 | 93,967 | — | — |
| 2015-12-09 | $40.80 | $71.66 | 164,267 | — | — |
| 2015-12-08 | $40.95 | $71.92 | 146,333 | — | — |
| 2015-12-07 | $42.09 | $73.92 | 76,033 | — | — |
| 2015-12-04 | $42.63 | $74.87 | 72,833 | — | — |
| 2015-12-03 | $42.54 | $74.71 | 61,967 | — | — |
| 2015-12-02 | $42.96 | $75.45 | 55,633 | — | — |
| 2015-12-01 | $43.86 | $77.03 | 59,100 | — | — |
| 2015-11-30 | $44.34 | $77.87 | 67,333 | — | — |
| 2015-11-27 | $44.46 | $78.08 | 28,833 | — | — |
| 2015-11-25 | $44.19 | $77.61 | 61,667 | — | — |
| 2015-11-24 | $44.10 | $77.45 | 70,467 | — | — |
| 2015-11-23 | $44.10 | $77.45 | 39,000 | — | — |
| 2015-11-20 | $44.16 | $77.56 | 54,533 | — | — |
| 2015-11-19 | $43.80 | $76.92 | 72,433 | — | — |
| 2015-11-18 | $43.35 | $76.13 | 79,000 | — | — |
| 2015-11-17 | $42.60 | $74.82 | 103,167 | — | — |
| 2015-11-16 | $42.87 | $75.29 | 88,733 | — | — |
| 2015-11-13 | $42.33 | $74.34 | 85,167 | — | — |
| 2015-11-12 | $42.51 | $74.66 | 69,033 | — | — |
| 2015-11-11 | $43.38 | $76.19 | 66,900 | — | — |
| 2015-11-10 | $43.29 | $76.03 | 86,367 | — | — |
| 2015-11-09 | $42.69 | $74.97 | 143,000 | — | — |
| 2015-11-06 | $43.98 | $77.24 | 167,000 | — | — |
| 2015-11-05 | $44.64 | $78.40 | 153,733 | — | — |
| 2015-11-04 | $45.90 | $80.61 | 49,033 | — | — |
| 2015-11-03 | $46.44 | $81.56 | 47,233 | — | — |
| 2015-11-02 | $46.02 | $80.82 | 82,167 | — | — |
| 2015-10-30 | $45.63 | $80.14 | 58,100 | — | — |
| 2015-10-29 | $45.54 | $79.98 | 60,033 | — | — |
| 2015-10-28 | $46.71 | $82.03 | 77,800 | — | — |
| 2015-10-27 | $45.78 | $80.40 | 70,567 | — | — |
| 2015-10-26 | $47.25 | $82.98 | 66,433 | — | — |
| 2015-10-23 | $47.07 | $82.67 | 63,100 | — | — |
| 2015-10-22 | $47.64 | $83.67 | 44,900 | — | — |
| 2015-10-21 | $47.34 | $83.14 | 35,000 | — | — |
| 2015-10-20 | $47.52 | $83.46 | 52,200 | — | — |
| 2015-10-19 | $47.34 | $83.14 | 37,367 | — | — |
| 2015-10-16 | $47.91 | $84.14 | 36,533 | — | — |
| 2015-10-15 | $47.97 | $84.25 | 55,733 | — | — |
| 2015-10-14 | $47.58 | $83.56 | 44,133 | — | — |
| 2015-10-13 | $47.43 | $83.30 | 75,700 | — | — |
| 2015-10-12 | $48.33 | $84.88 | 35,933 | — | — |
| 2015-10-09 | $48.39 | $84.99 | 46,267 | — | — |
| 2015-10-08 | $48.51 | $85.20 | 57,967 | — | — |
| 2015-10-07 | $48.39 | $84.99 | 78,800 | — | — |
| 2015-10-06 | $47.13 | $82.77 | 44,400 | — | — |
| 2015-10-05 | $47.10 | $82.72 | 61,633 | — | — |
| 2015-10-02 | $45.63 | $80.14 | 36,600 | — | — |
| 2015-10-01 | $45.72 | $80.30 | 47,867 | — | — |
| 2015-09-30 | $45.66 | $80.19 | 84,100 | — | — |
| 2015-09-29 | $45.21 | $79.40 | 79,000 | — | — |
| 2015-09-28 | $46.17 | $81.09 | 79,667 | — | — |
| 2015-09-25 | $47.70 | $83.77 | 69,933 | — | — |
| 2015-09-24 | $48.69 | $85.51 | 65,967 | — | — |
| 2015-09-23 | $48.66 | $85.46 | 54,333 | — | — |
| 2015-09-22 | $48.57 | $85.30 | 64,667 | — | — |
| 2015-09-21 | $49.14 | $86.30 | 73,933 | — | — |
| 2015-09-18 | $48.18 | $84.62 | 103,433 | — | — |
| 2015-09-17 | $48.42 | $85.04 | 96,033 | — | — |
| 2015-09-16 | $49.56 | $83.88 | 76,633 | — | — |
| 2015-09-15 | $49.26 | $83.37 | 62,367 | — | — |
| 2015-09-14 | $48.87 | $82.71 | 80,933 | — | — |
| 2015-09-11 | $49.05 | $83.02 | 143,633 | — | — |
| 2015-09-10 | $48.48 | $82.05 | 34,800 | — | — |
| 2015-09-09 | $48.33 | $81.80 | 48,867 | — | — |
| 2015-09-08 | $48.84 | $82.66 | 39,500 | — | — |
| 2015-09-04 | $48.36 | $81.85 | 37,533 | — | — |
| 2015-09-03 | $48.72 | $82.46 | 35,700 | — | — |
| 2015-09-02 | $48.90 | $82.76 | 38,233 | — | — |
| 2015-09-01 | $48.72 | $82.46 | 77,667 | — | — |
| 2015-08-31 | $49.59 | $83.93 | 35,433 | — | — |
| 2015-08-28 | $49.68 | $84.08 | 70,833 | — | — |
| 2015-08-27 | $49.86 | $84.39 | 109,567 | — | — |
| 2015-08-26 | $49.65 | $84.03 | 60,000 | — | — |
| 2015-08-25 | $49.32 | $83.47 | 54,900 | — | — |
| 2015-08-24 | $49.53 | $83.83 | 159,000 | — | — |
| 2015-08-21 | $51.96 | $87.94 | 64,967 | — | — |
| 2015-08-20 | $52.53 | $88.91 | 53,833 | — | — |
| 2015-08-19 | $53.13 | $89.92 | 37,000 | — | — |
| 2015-08-18 | $53.07 | $89.82 | 31,467 | — | — |
| 2015-08-17 | $53.31 | $90.23 | 43,933 | — | — |
| 2015-08-14 | $53.13 | $89.92 | 24,100 | — | — |
| 2015-08-13 | $52.71 | $89.21 | 36,267 | — | — |
| 2015-08-12 | $52.77 | $89.31 | 32,167 | — | — |
| 2015-08-11 | $52.50 | $88.85 | 44,467 | — | — |
| 2015-08-10 | $51.90 | $87.84 | 69,167 | — | — |
| 2015-08-07 | $51.48 | $87.13 | 91,200 | — | — |
| 2015-08-06 | $52.50 | $88.85 | 85,133 | — | — |
| 2015-08-05 | $53.25 | $90.12 | 92,400 | — | — |
| 2015-08-04 | $53.61 | $90.73 | 50,133 | — | — |
| 2015-08-03 | $54.30 | $91.90 | 44,967 | — | — |
| 2015-07-31 | $54.60 | $92.41 | 74,500 | — | — |
| 2015-07-30 | $53.97 | $91.34 | 54,067 | — | — |
| 2015-07-29 | $54.54 | $92.31 | 70,733 | — | — |
| 2015-07-28 | $53.73 | $90.94 | 27,967 | — | — |
| 2015-07-27 | $53.55 | $90.63 | 43,833 | — | — |
| 2015-07-24 | $53.43 | $90.43 | 60,767 | — | — |
| 2015-07-23 | $53.79 | $91.04 | 80,633 | — | — |
| 2015-07-22 | $54.69 | $92.56 | 27,767 | — | — |
| 2015-07-21 | $54.66 | $92.51 | 47,233 | — | — |
| 2015-07-20 | $54.60 | $92.41 | 54,900 | — | — |
| 2015-07-17 | $55.08 | $93.22 | 65,733 | — | — |
| 2015-07-16 | $55.35 | $93.68 | 100,067 | — | — |
| 2015-07-15 | $54.72 | $92.61 | 75,600 | — | — |
| 2015-07-14 | $54.48 | $92.21 | 74,100 | — | — |
| 2015-07-13 | $54.39 | $92.05 | 57,067 | — | — |
| 2015-07-10 | $54.15 | $91.65 | 53,133 | — | — |
| 2015-07-09 | $53.76 | $90.99 | 55,133 | — | — |
| 2015-07-08 | $54.54 | $92.31 | 59,667 | — | — |
| 2015-07-07 | $54.51 | $92.26 | 116,600 | — | — |
| 2015-07-06 | $52.95 | $89.62 | 57,667 | — | — |
| 2015-07-02 | $52.35 | $88.60 | 48,833 | — | — |
| 2015-07-01 | $52.35 | $88.60 | 89,500 | — | — |
| 2015-06-30 | $51.84 | $87.74 | 112,167 | — | — |
| 2015-06-29 | $51.72 | $87.53 | 91,700 | — | — |
| 2015-06-26 | $52.35 | $88.60 | 200,600 | — | — |
| 2015-06-25 | $54.00 | $91.39 | 105,333 | — | — |
| 2015-06-24 | $54.00 | $91.39 | 63,967 | — | — |
| 2015-06-23 | $54.39 | $92.05 | 103,933 | — | — |
| 2015-06-22 | $54.54 | $92.31 | 68,000 | — | — |
| 2015-06-19 | $54.45 | $92.16 | 127,533 | — | — |
| 2015-06-18 | $54.24 | $91.80 | 149,333 | — | — |
| 2015-06-17 | $56.04 | $91.80 | 116,800 | — | — |
| 2015-06-16 | $55.50 | $90.92 | 96,633 | — | — |
| 2015-06-15 | $54.87 | $89.88 | 141,433 | — | — |
| 2015-06-12 | $55.77 | $91.36 | 64,333 | — | — |
| 2015-06-11 | $55.77 | $91.36 | 41,767 | — | — |
| 2015-06-10 | $54.93 | $89.98 | 75,200 | — | — |
| 2015-06-09 | $54.57 | $89.39 | 50,400 | — | — |
| 2015-06-08 | $54.93 | $89.98 | 58,967 | — | — |
| 2015-06-05 | $55.23 | $90.47 | 74,200 | — | — |
| 2015-06-04 | $55.98 | $91.70 | 37,267 | — | — |
| 2015-06-03 | $56.04 | $91.80 | 74,400 | — | — |
| 2015-06-02 | $57.00 | $93.37 | 43,667 | — | — |
| 2015-06-01 | $57.30 | $93.86 | 58,033 | — | — |
| 2015-05-29 | $56.52 | $92.59 | 49,467 | — | — |
| 2015-05-28 | $56.76 | $92.98 | 28,700 | — | — |
| 2015-05-27 | $56.91 | $93.22 | 40,400 | — | — |
| 2015-05-26 | $56.40 | $92.39 | 52,300 | — | — |
| 2015-05-22 | $56.76 | $92.98 | 38,367 | — | — |
| 2015-05-21 | $56.94 | $93.27 | 40,367 | — | — |
| 2015-05-20 | $57.09 | $93.52 | 55,900 | — | — |
| 2015-05-19 | $56.82 | $93.08 | 50,800 | — | — |
| 2015-05-18 | $56.64 | $92.78 | 66,500 | — | — |
| 2015-05-15 | $56.73 | $92.93 | 42,867 | — | — |
| 2015-05-14 | $56.34 | $92.29 | 68,533 | — | — |
| 2015-05-13 | $55.65 | $91.16 | 79,300 | — | — |
| 2015-05-12 | $55.41 | $90.77 | 100,567 | — | — |
| 2015-05-11 | $55.80 | $91.41 | 51,933 | — | — |
| 2015-05-08 | $55.77 | $91.36 | 90,067 | — | — |
| 2015-05-07 | $55.47 | $90.87 | 186,233 | — | — |
| 2015-05-06 | $57.27 | $93.81 | 75,000 | — | — |
| 2015-05-05 | $57.66 | $94.45 | 69,233 | — | — |
| 2015-05-04 | $58.05 | $95.09 | 45,300 | — | — |
| 2015-05-01 | $57.84 | $94.75 | 42,800 | — | — |
| 2015-04-30 | $57.66 | $94.45 | 73,533 | — | — |
| 2015-04-29 | $57.81 | $94.70 | 65,567 | — | — |
| 2015-04-28 | $58.50 | $95.83 | 47,467 | — | — |
| 2015-04-27 | $58.41 | $95.68 | 48,667 | — | — |
| 2015-04-24 | $58.47 | $95.78 | 34,433 | — | — |
| 2015-04-23 | $58.08 | $95.14 | 35,667 | — | — |
| 2015-04-22 | $58.29 | $95.49 | 58,700 | — | — |
| 2015-04-21 | $58.20 | $95.34 | 50,667 | — | — |
| 2015-04-20 | $58.56 | $95.93 | 53,667 | — | — |
| 2015-04-17 | $57.99 | $94.99 | 42,067 | — | — |
| 2015-04-16 | $58.02 | $95.04 | 40,000 | — | — |
| 2015-04-15 | $57.99 | $94.99 | 78,767 | — | — |
| 2015-04-14 | $57.63 | $94.40 | 60,100 | — | — |
| 2015-04-13 | $57.12 | $93.57 | 45,867 | — | — |
| 2015-04-10 | $57.00 | $93.37 | 47,500 | — | — |
| 2015-04-09 | $56.55 | $92.64 | 42,067 | — | — |
| 2015-04-08 | $56.94 | $93.27 | 45,400 | — | — |
| 2015-04-07 | $56.91 | $93.22 | 43,833 | — | — |
| 2015-04-06 | $57.06 | $93.47 | 59,533 | — | — |
| 2015-04-02 | $56.64 | $92.78 | 51,400 | — | — |
| 2015-04-01 | $56.88 | $93.18 | 73,200 | — | — |
| 2015-03-31 | $56.52 | $92.59 | 93,267 | — | — |
| 2015-03-30 | $56.43 | $92.44 | 51,433 | — | — |
| 2015-03-27 | $55.95 | $91.65 | 53,700 | — | — |
| 2015-03-26 | $55.77 | $91.36 | 53,800 | — | — |
| 2015-03-25 | $55.44 | $90.82 | 69,033 | — | — |
| 2015-03-24 | $55.92 | $91.60 | 50,033 | — | — |
| 2015-03-23 | $56.43 | $92.44 | 67,700 | — | — |
| 2015-03-20 | $56.46 | $92.49 | 117,400 | — | — |
| 2015-03-19 | $55.59 | $91.06 | 75,833 | — | — |
| 2015-03-18 | $57.75 | $91.65 | 182,333 | — | — |
| 2015-03-17 | $56.76 | $90.08 | 66,833 | — | — |
| 2015-03-16 | $56.49 | $89.65 | 66,800 | — | — |
| 2015-03-13 | $56.31 | $89.37 | 93,133 | — | — |
| 2015-03-12 | $55.98 | $88.84 | 52,000 | — | — |
| 2015-03-11 | $55.26 | $87.70 | 88,100 | — | — |
| 2015-03-10 | $55.14 | $87.51 | 62,500 | — | — |
| 2015-03-09 | $55.35 | $87.84 | 81,433 | — | — |
| 2015-03-06 | $55.44 | $87.99 | 116,067 | — | — |
| 2015-03-05 | $57.66 | $91.51 | 75,633 | — | — |
| 2015-03-04 | $57.30 | $90.94 | 84,233 | — | — |
| 2015-03-03 | $56.61 | $89.84 | 70,467 | — | — |
| 2015-03-02 | $56.73 | $90.03 | 104,967 | — | — |
| 2015-02-27 | $56.43 | $89.56 | 119,133 | — | — |
| 2015-02-26 | $56.70 | $89.99 | 95,533 | — | — |
| 2015-02-25 | $56.28 | $89.32 | 54,633 | — | — |
| 2015-02-24 | $56.25 | $89.27 | 66,733 | — | — |
| 2015-02-23 | $55.74 | $88.46 | 63,467 | — | — |
| 2015-02-20 | $55.92 | $88.75 | 45,233 | — | — |
| 2015-02-19 | $55.53 | $88.13 | 45,667 | — | — |
| 2015-02-18 | $55.68 | $88.37 | 52,300 | — | — |
| 2015-02-17 | $55.50 | $88.08 | 59,200 | — | — |
| 2015-02-13 | $55.56 | $88.18 | 34,433 | — | — |
| 2015-02-12 | $55.32 | $87.80 | 22,133 | — | — |
| 2015-02-11 | $54.72 | $86.84 | 36,533 | — | — |
| 2015-02-10 | $54.63 | $86.70 | 44,133 | — | — |
| 2015-02-09 | $54.72 | $86.84 | 48,700 | — | — |
| 2015-02-06 | $54.75 | $86.89 | 60,367 | — | — |
| 2015-02-05 | $55.44 | $87.99 | 45,567 | — | — |
| 2015-02-04 | $54.93 | $87.18 | 85,133 | — | — |
| 2015-02-03 | $55.56 | $88.18 | 83,900 | — | — |
| 2015-02-02 | $55.14 | $87.51 | 61,533 | — | — |
| 2015-01-30 | $55.17 | $87.56 | 69,967 | — | — |
| 2015-01-29 | $55.89 | $88.70 | 81,567 | — | — |
| 2015-01-28 | $55.77 | $88.51 | 48,467 | — | — |
| 2015-01-27 | $55.86 | $88.65 | 35,833 | — | — |
| 2015-01-26 | $56.19 | $89.18 | 36,100 | — | — |
| 2015-01-23 | $55.65 | $88.32 | 32,500 | — | — |
| 2015-01-22 | $56.04 | $88.94 | 40,600 | — | — |
| 2015-01-21 | $55.38 | $87.89 | 78,900 | — | — |
| 2015-01-20 | $55.29 | $87.75 | 85,333 | — | — |
| 2015-01-16 | $55.89 | $88.70 | 50,333 | — | — |
| 2015-01-15 | $55.26 | $87.70 | 70,600 | — | — |
| 2015-01-14 | $55.17 | $87.56 | 75,667 | — | — |
| 2015-01-13 | $55.56 | $88.18 | 63,667 | — | — |
| 2015-01-12 | $56.04 | $88.94 | 86,067 | — | — |
| 2015-01-09 | $56.67 | $89.94 | 42,167 | — | — |
| 2015-01-08 | $57.12 | $90.65 | 68,800 | — | — |
| 2015-01-07 | $57.51 | $91.27 | 113,200 | — | — |
| 2015-01-06 | $56.55 | $89.75 | 97,267 | — | — |
| 2015-01-05 | $56.58 | $89.80 | 45,633 | — | — |
| 2015-01-02 | $56.52 | $89.70 | 52,900 | — | — |