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
- 2003-10-07 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 | $43.19 | $56.44 | 0 | — | — |
| 2015-12-30 | $43.19 | $56.44 | 800 | — | — |
| 2015-12-29 | $43.56 | $56.93 | 7,200 | — | — |
| 2015-12-28 | $43.33 | $56.35 | 1,000 | — | — |
| 2015-12-24 | $43.33 | $56.35 | 400 | — | — |
| 2015-12-23 | $43.29 | $56.30 | 800 | — | — |
| 2015-12-22 | $42.49 | $55.25 | 2,000 | — | — |
| 2015-12-21 | $42.13 | $54.79 | 1,000 | — | — |
| 2015-12-18 | $41.74 | $54.29 | 1,800 | — | — |
| 2015-12-17 | $42.65 | $55.47 | 200 | — | — |
| 2015-12-16 | $42.85 | $55.73 | 1,400 | — | — |
| 2015-12-15 | $42.22 | $54.90 | 0 | — | — |
| 2015-12-14 | $42.22 | $54.90 | 2,800 | — | — |
| 2015-12-11 | $41.86 | $54.43 | 1,200 | — | — |
| 2015-12-10 | $42.79 | $55.64 | 2,800 | — | — |
| 2015-12-09 | $43.45 | $56.50 | 0 | — | — |
| 2015-12-08 | $43.45 | $56.50 | 0 | — | — |
| 2015-12-07 | $43.45 | $56.50 | 600 | — | — |
| 2015-12-04 | $43.09 | $56.04 | 4,200 | — | — |
| 2015-12-03 | $42.16 | $54.83 | 1,400 | — | — |
| 2015-12-02 | $43.30 | $56.31 | 0 | — | — |
| 2015-12-01 | $43.30 | $56.31 | 3,000 | — | — |
| 2015-11-30 | $42.93 | $55.83 | 3,400 | — | — |
| 2015-11-27 | $42.64 | $55.45 | 0 | — | — |
| 2015-11-25 | $42.64 | $55.45 | 0 | — | — |
| 2015-11-24 | $42.64 | $55.45 | 6,400 | — | — |
| 2015-11-23 | $42.46 | $55.22 | 400 | — | — |
| 2015-11-20 | $42.31 | $55.03 | 0 | — | — |
| 2015-11-19 | $42.31 | $55.03 | 1,800 | — | — |
| 2015-11-18 | $42.12 | $54.78 | 400 | — | — |
| 2015-11-17 | $41.40 | $53.84 | 0 | — | — |
| 2015-11-16 | $41.40 | $53.84 | 3,400 | — | — |
| 2015-11-13 | $41.19 | $53.57 | 200 | — | — |
| 2015-11-12 | $41.24 | $53.63 | 5,600 | — | — |
| 2015-11-11 | $42.19 | $54.86 | 200 | — | — |
| 2015-11-10 | $41.69 | $54.21 | 0 | — | — |
| 2015-11-09 | $41.69 | $54.21 | 400 | — | — |
| 2015-11-06 | $41.95 | $54.55 | 600 | — | — |
| 2015-11-05 | $43.02 | $55.95 | 400 | — | — |
| 2015-11-04 | $42.55 | $55.34 | 800 | — | — |
| 2015-11-03 | $42.38 | $55.11 | 2,200 | — | — |
| 2015-11-02 | $42.22 | $54.91 | 1,600 | — | — |
| 2015-10-30 | $42.21 | $54.90 | 0 | — | — |
| 2015-10-29 | $42.21 | $54.90 | 600 | — | — |
| 2015-10-28 | $42.13 | $54.80 | 0 | — | — |
| 2015-10-27 | $42.13 | $54.80 | 2,400 | — | — |
| 2015-10-26 | $42.43 | $55.18 | 0 | — | — |
| 2015-10-23 | $42.43 | $55.18 | 800 | — | — |
| 2015-10-22 | $42.67 | $55.49 | 3,400 | — | — |
| 2015-10-21 | $41.45 | $53.91 | 2,000 | — | — |
| 2015-10-20 | $41.26 | $53.66 | 0 | — | — |
| 2015-10-19 | $41.26 | $53.66 | 200 | — | — |
| 2015-10-16 | $41.26 | $53.65 | 2,000 | — | — |
| 2015-10-15 | $40.87 | $53.15 | 1,600 | — | — |
| 2015-10-14 | $41.04 | $53.37 | 1,400 | — | — |
| 2015-10-13 | $41.50 | $53.97 | 200 | — | — |
| 2015-10-12 | $41.54 | $54.02 | 0 | — | — |
| 2015-10-09 | $41.54 | $54.02 | 1,000 | — | — |
| 2015-10-08 | $41.19 | $53.56 | 4,400 | — | — |
| 2015-10-07 | $40.81 | $52.81 | 1,800 | — | — |
| 2015-10-06 | $40.73 | $52.71 | 0 | — | — |
| 2015-10-05 | $40.73 | $52.71 | 200 | — | — |
| 2015-10-02 | $39.65 | $51.31 | 2,400 | — | — |
| 2015-10-01 | $39.34 | $50.91 | 2,000 | — | — |
| 2015-09-30 | $40.60 | $52.54 | 0 | — | — |
| 2015-09-29 | $40.60 | $52.54 | 600 | — | — |
| 2015-09-28 | $40.79 | $52.79 | 1,000 | — | — |
| 2015-09-25 | $42.00 | $54.35 | 200 | — | — |
| 2015-09-24 | $41.49 | $53.69 | 600 | — | — |
| 2015-09-23 | $41.24 | $53.37 | 2,600 | — | — |
| 2015-09-22 | $41.17 | $53.29 | 4,600 | — | — |
| 2015-09-21 | $40.88 | $52.91 | 0 | — | — |
| 2015-09-18 | $40.88 | $52.91 | 400 | — | — |
| 2015-09-17 | $41.67 | $53.93 | 400 | — | — |
| 2015-09-16 | $41.42 | $53.61 | 3,800 | — | — |
| 2015-09-15 | $40.92 | $52.95 | 400 | — | — |
| 2015-09-14 | $39.88 | $51.60 | 0 | — | — |
| 2015-09-11 | $39.88 | $51.60 | 0 | — | — |
| 2015-09-10 | $39.88 | $51.60 | 0 | — | — |
| 2015-09-09 | $39.88 | $51.60 | 800 | — | — |
| 2015-09-08 | $40.15 | $51.97 | 200 | — | — |
| 2015-09-04 | $39.50 | $51.12 | 1,400 | — | — |
| 2015-09-03 | $40.20 | $52.02 | 400 | — | — |
| 2015-09-02 | $39.28 | $50.83 | 600 | — | — |
| 2015-09-01 | $38.85 | $50.28 | 1,000 | — | — |
| 2015-08-31 | $39.61 | $51.25 | 2,000 | — | — |
| 2015-08-28 | $39.44 | $51.03 | 0 | — | — |
| 2015-08-27 | $39.44 | $51.03 | 2,000 | — | — |
| 2015-08-26 | $39.01 | $50.48 | 800 | — | — |
| 2015-08-25 | $38.06 | $49.26 | 1,200 | — | — |
| 2015-08-24 | $38.86 | $50.28 | 4,400 | — | — |
| 2015-08-21 | $41.50 | $53.71 | 800 | — | — |
| 2015-08-20 | $41.08 | $53.16 | 400 | — | — |
| 2015-08-19 | $41.76 | $54.05 | 1,000 | — | — |
| 2015-08-18 | $42.45 | $54.93 | 600 | — | — |
| 2015-08-17 | $42.45 | $54.93 | 6,200 | — | — |
| 2015-08-14 | $42.39 | $54.86 | 5,400 | — | — |
| 2015-08-13 | $42.31 | $54.75 | 4,200 | — | — |
| 2015-08-12 | $42.11 | $54.50 | 96,200 | — | — |
| 2015-08-11 | $42.31 | $54.76 | 3,600 | — | — |
| 2015-08-10 | $42.38 | $54.85 | 10,800 | — | — |
| 2015-08-07 | $41.67 | $53.92 | 2,200 | — | — |
| 2015-08-06 | $41.65 | $53.89 | 2,800 | — | — |
| 2015-08-05 | $41.63 | $53.87 | 6,000 | — | — |
| 2015-08-04 | $41.19 | $53.31 | 1,200 | — | — |
| 2015-08-03 | $41.10 | $53.19 | 4,000 | — | — |
| 2015-07-31 | $40.96 | $53.01 | 3,400 | — | — |
| 2015-07-30 | $40.45 | $52.35 | 0 | — | — |
| 2015-07-29 | $40.45 | $52.35 | 800 | — | — |
| 2015-07-28 | $40.51 | $52.43 | 1,800 | — | — |
| 2015-07-27 | $39.96 | $51.71 | 4,800 | — | — |
| 2015-07-24 | $40.22 | $52.06 | 0 | — | — |
| 2015-07-23 | $40.22 | $52.06 | 400 | — | — |
| 2015-07-22 | $40.25 | $52.09 | 1,600 | — | — |
| 2015-07-21 | $40.03 | $51.80 | 0 | — | — |
| 2015-07-20 | $40.03 | $51.80 | 200 | — | — |
| 2015-07-17 | $39.88 | $51.62 | 400 | — | — |
| 2015-07-16 | $40.21 | $52.03 | 7,600 | — | — |
| 2015-07-15 | $39.96 | $51.71 | 5,800 | — | — |
| 2015-07-14 | $40.25 | $52.09 | 800 | — | — |
| 2015-07-13 | $40.24 | $52.08 | 1,200 | — | — |
| 2015-07-10 | $40.08 | $51.86 | 2,400 | — | — |
| 2015-07-09 | $39.78 | $51.48 | 5,000 | — | — |
| 2015-07-08 | $40.04 | $51.55 | 400 | — | — |
| 2015-07-07 | $39.99 | $51.49 | 400 | — | — |
| 2015-07-06 | $39.56 | $50.95 | 400 | — | — |
| 2015-07-02 | $39.78 | $51.22 | 800 | — | — |
| 2015-07-01 | $39.75 | $51.19 | 2,000 | — | — |
| 2015-06-30 | $40.54 | $52.20 | 4,000 | — | — |
| 2015-06-29 | $40.21 | $51.78 | 2,800 | — | — |
| 2015-06-26 | $40.83 | $52.58 | 8,600 | — | — |
| 2015-06-25 | $40.87 | $52.63 | 800 | — | — |
| 2015-06-24 | $40.76 | $52.48 | 4,600 | — | — |
| 2015-06-23 | $40.07 | $51.60 | 5,800 | — | — |
| 2015-06-22 | $40.06 | $51.59 | 5,600 | — | — |
| 2015-06-19 | $39.15 | $50.42 | 3,400 | — | — |
| 2015-06-18 | $39.71 | $51.13 | 2,000 | — | — |
| 2015-06-17 | $39.13 | $50.38 | 3,400 | — | — |
| 2015-06-16 | $38.97 | $50.17 | 2,200 | — | — |
| 2015-06-15 | $38.31 | $49.34 | 0 | — | — |
| 2015-06-12 | $38.31 | $49.34 | 0 | — | — |
| 2015-06-11 | $38.31 | $49.34 | 0 | — | — |
| 2015-06-10 | $38.31 | $49.34 | 0 | — | — |
| 2015-06-09 | $38.31 | $49.34 | 0 | — | — |
| 2015-06-08 | $38.31 | $49.34 | 2,800 | — | — |
| 2015-06-05 | $38.33 | $49.36 | 600 | — | — |
| 2015-06-04 | $38.60 | $49.70 | 600 | — | — |
| 2015-06-03 | $39.11 | $50.35 | 600 | — | — |
| 2015-06-02 | $39.08 | $50.32 | 0 | — | — |
| 2015-06-01 | $39.08 | $50.32 | 1,000 | — | — |
| 2015-05-29 | $39.30 | $50.61 | 3,400 | — | — |
| 2015-05-28 | $39.37 | $50.70 | 800 | — | — |
| 2015-05-27 | $39.42 | $50.75 | 1,800 | — | — |
| 2015-05-26 | $39.05 | $50.28 | 1,600 | — | — |
| 2015-05-22 | $39.49 | $50.84 | 2,800 | — | — |
| 2015-05-21 | $39.67 | $51.09 | 1,000 | — | — |
| 2015-05-20 | $39.67 | $51.08 | 1,400 | — | — |
| 2015-05-19 | $39.76 | $51.20 | 2,000 | — | — |
| 2015-05-18 | $39.56 | $50.94 | 1,400 | — | — |
| 2015-05-15 | $39.56 | $50.94 | 800 | — | — |
| 2015-05-14 | $39.42 | $50.75 | 400 | — | — |
| 2015-05-13 | $38.68 | $49.81 | 0 | — | — |
| 2015-05-12 | $38.68 | $49.81 | 400 | — | — |
| 2015-05-11 | $38.46 | $49.52 | 5,000 | — | — |
| 2015-05-08 | $38.72 | $49.87 | 200 | — | — |
| 2015-05-07 | $37.79 | $48.67 | 0 | — | — |
| 2015-05-06 | $37.79 | $48.67 | 600 | — | — |
| 2015-05-05 | $38.21 | $49.20 | 0 | — | — |
| 2015-05-04 | $38.21 | $49.20 | 200 | — | — |
| 2015-05-01 | $37.99 | $48.91 | 5,400 | — | — |
| 2015-04-30 | $37.60 | $48.42 | 10,000 | — | — |
| 2015-04-29 | $37.78 | $48.65 | 400 | — | — |
| 2015-04-28 | $37.75 | $48.61 | 3,600 | — | — |
| 2015-04-27 | $37.79 | $48.66 | 3,200 | — | — |
| 2015-04-24 | $38.23 | $49.23 | 3,000 | — | — |
| 2015-04-23 | $38.21 | $49.20 | 14,200 | — | — |
| 2015-04-22 | $38.29 | $49.30 | 200 | — | — |
| 2015-04-21 | $38.12 | $49.08 | 1,000 | — | — |
| 2015-04-20 | $38.33 | $49.36 | 1,400 | — | — |
| 2015-04-17 | $38.28 | $49.29 | 600 | — | — |
| 2015-04-16 | $38.75 | $49.90 | 800 | — | — |
| 2015-04-15 | $38.95 | $50.15 | 3,200 | — | — |
| 2015-04-14 | $39.00 | $50.22 | 1,200 | — | — |
| 2015-04-13 | $38.88 | $50.06 | 800 | — | — |
| 2015-04-10 | $38.78 | $49.93 | 5,400 | — | — |
| 2015-04-09 | $38.73 | $49.87 | 200 | — | — |
| 2015-04-08 | $38.85 | $50.03 | 3,200 | — | — |
| 2015-04-07 | $39.06 | $50.29 | 1,400 | — | — |
| 2015-04-06 | $38.59 | $49.69 | 7,600 | — | — |
| 2015-04-02 | $38.24 | $49.25 | 1,800 | — | — |
| 2015-04-01 | $38.13 | $49.10 | 4,600 | — | — |
| 2015-03-31 | $38.81 | $49.72 | 24,000 | — | — |
| 2015-03-30 | $38.75 | $49.64 | 2,200 | — | — |
| 2015-03-27 | $38.61 | $49.46 | 800 | — | — |
| 2015-03-26 | $38.53 | $49.36 | 1,400 | — | — |
| 2015-03-25 | $38.15 | $48.87 | 1,000 | — | — |
| 2015-03-24 | $37.70 | $48.30 | 10,800 | — | — |
| 2015-03-23 | $36.63 | $46.92 | 4,800 | — | — |
| 2015-03-20 | $34.15 | $43.74 | 5,800 | — | — |
| 2015-03-19 | $36.15 | $46.31 | 600 | — | — |
| 2015-03-18 | $36.35 | $46.57 | 1,000 | — | — |
| 2015-03-17 | $35.81 | $45.87 | 1,800 | — | — |
| 2015-03-16 | $36.17 | $46.34 | 600 | — | — |
| 2015-03-13 | $36.03 | $46.15 | 800 | — | — |
| 2015-03-12 | $36.38 | $46.60 | 1,200 | — | — |
| 2015-03-11 | $35.98 | $46.09 | 600 | — | — |
| 2015-03-10 | $36.49 | $46.74 | 1,200 | — | — |
| 2015-03-09 | $37.01 | $47.41 | 1,600 | — | — |
| 2015-03-06 | $36.73 | $47.05 | 400 | — | — |
| 2015-03-05 | $37.26 | $47.73 | 600 | — | — |
| 2015-03-04 | $37.36 | $47.85 | 200 | — | — |
| 2015-03-03 | $37.56 | $48.12 | 2,600 | — | — |
| 2015-03-02 | $37.47 | $48.01 | 800 | — | — |
| 2015-02-27 | $37.65 | $48.23 | 600 | — | — |
| 2015-02-26 | $37.63 | $48.21 | 1,600 | — | — |
| 2015-02-25 | $37.70 | $48.30 | 1,000 | — | — |
| 2015-02-24 | $37.58 | $48.14 | 400 | — | — |
| 2015-02-23 | $37.59 | $48.15 | 1,800 | — | — |
| 2015-02-20 | $37.92 | $48.58 | 1,800 | — | — |
| 2015-02-19 | $37.69 | $48.28 | 200 | — | — |
| 2015-02-18 | $37.88 | $48.53 | 1,200 | — | — |
| 2015-02-17 | $37.19 | $47.64 | 1,600 | — | — |
| 2015-02-13 | $36.99 | $47.39 | 400 | — | — |
| 2015-02-12 | $36.49 | $46.75 | 3,600 | — | — |
| 2015-02-11 | $36.90 | $47.27 | 600 | — | — |
| 2015-02-10 | $37.13 | $47.57 | 1,000 | — | — |
| 2015-02-09 | $36.76 | $47.10 | 1,400 | — | — |
| 2015-02-06 | $37.18 | $47.63 | 400 | — | — |
| 2015-02-05 | $36.80 | $47.14 | 2,600 | — | — |
| 2015-02-04 | $36.92 | $47.30 | 2,200 | — | — |
| 2015-02-03 | $36.67 | $46.98 | 400 | — | — |
| 2015-02-02 | $36.08 | $46.21 | 1,600 | — | — |
| 2015-01-30 | $35.72 | $45.77 | 400 | — | — |
| 2015-01-29 | $36.08 | $46.22 | 400 | — | — |
| 2015-01-28 | $36.11 | $46.25 | 3,200 | — | — |
| 2015-01-27 | $36.61 | $46.89 | 1,800 | — | — |
| 2015-01-26 | $37.01 | $47.41 | 0 | — | — |
| 2015-01-23 | $37.59 | $48.15 | 0 | — | — |
| 2015-01-22 | $37.59 | $48.15 | 1,600 | — | — |
| 2015-01-21 | $37.40 | $47.92 | 0 | — | — |
| 2015-01-20 | $37.40 | $47.92 | 200 | — | — |
| 2015-01-16 | $37.09 | $47.51 | 0 | — | — |
| 2015-01-15 | $37.09 | $47.51 | 600 | — | — |
| 2015-01-14 | $36.80 | $47.14 | 2,600 | — | — |
| 2015-01-13 | $36.95 | $47.33 | 6,800 | — | — |
| 2015-01-12 | $36.85 | $47.21 | 400 | — | — |
| 2015-01-09 | $37.35 | $47.85 | 1,800 | — | — |
| 2015-01-08 | $37.60 | $48.17 | 2,200 | — | — |
| 2015-01-07 | $37.14 | $47.58 | 1,200 | — | — |
| 2015-01-06 | $36.25 | $46.44 | 3,200 | — | — |
| 2015-01-05 | $36.51 | $46.77 | 600 | — | — |
| 2015-01-02 | $37.07 | $47.49 | 0 | — | — |