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
- 2012-10-26 to 2026-09-09
- 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 | $39.33 | $42.75 | 2,052,200 | — | — |
| 2015-12-30 | $37.31 | $40.55 | 1,487,200 | — | — |
| 2015-12-29 | $37.60 | $40.87 | 1,161,700 | — | — |
| 2015-12-28 | $37.66 | $40.93 | 1,447,100 | — | — |
| 2015-12-24 | $37.11 | $40.33 | 1,068,500 | — | — |
| 2015-12-23 | $38.10 | $41.41 | 2,231,500 | — | — |
| 2015-12-22 | $36.76 | $39.95 | 3,059,000 | — | — |
| 2015-12-21 | $35.15 | $38.20 | 2,400,100 | — | — |
| 2015-12-18 | $33.24 | $36.13 | 7,342,300 | — | — |
| 2015-12-17 | $31.43 | $34.16 | 2,393,200 | — | — |
| 2015-12-16 | $32.14 | $34.93 | 3,191,000 | — | — |
| 2015-12-15 | $29.75 | $32.33 | 2,895,900 | — | — |
| 2015-12-14 | $28.64 | $31.13 | 3,488,500 | — | — |
| 2015-12-11 | $30.34 | $32.98 | 3,594,400 | — | — |
| 2015-12-10 | $32.90 | $35.76 | 3,681,800 | — | — |
| 2015-12-09 | $34.45 | $37.44 | 4,588,600 | — | — |
| 2015-12-08 | $30.81 | $33.49 | 4,415,900 | — | — |
| 2015-12-07 | $27.89 | $30.31 | 6,655,800 | — | — |
| 2015-12-04 | $30.83 | $33.51 | 6,787,800 | — | — |
| 2015-12-03 | $32.63 | $35.47 | 6,013,400 | — | — |
| 2015-12-02 | $36.46 | $39.63 | 15,494,600 | — | — |
| 2015-12-01 | $37.83 | $41.12 | 4,379,600 | — | — |
| 2015-11-30 | $42.94 | $46.67 | 796,100 | — | — |
| 2015-11-27 | $41.05 | $44.62 | 109,400 | — | — |
| 2015-11-25 | $39.86 | $43.32 | 602,600 | — | — |
| 2015-11-24 | $38.90 | $42.28 | 702,900 | — | — |
| 2015-11-23 | $36.63 | $39.81 | 551,000 | — | — |
| 2015-11-20 | $37.10 | $40.32 | 499,800 | — | — |
| 2015-11-19 | $38.00 | $41.30 | 484,500 | — | — |
| 2015-11-18 | $39.95 | $43.42 | 470,300 | — | — |
| 2015-11-17 | $41.50 | $45.11 | 1,345,500 | — | — |
| 2015-11-16 | $41.78 | $45.41 | 547,000 | — | — |
| 2015-11-13 | $40.18 | $43.67 | 504,400 | — | — |
| 2015-11-12 | $40.53 | $44.05 | 755,600 | — | — |
| 2015-11-11 | $41.13 | $44.70 | 1,073,400 | — | — |
| 2015-11-10 | $43.78 | $47.58 | 224,600 | — | — |
| 2015-11-09 | $41.58 | $45.19 | 218,100 | — | — |
| 2015-11-06 | $42.25 | $45.92 | 249,500 | — | — |
| 2015-11-05 | $43.71 | $47.51 | 373,600 | — | — |
| 2015-11-04 | $44.65 | $48.53 | 1,024,200 | — | — |
| 2015-11-03 | $42.80 | $46.52 | 578,700 | — | — |
| 2015-11-02 | $41.17 | $44.75 | 809,400 | — | — |
| 2015-10-30 | $38.79 | $42.16 | 942,400 | — | — |
| 2015-10-29 | $36.89 | $39.58 | 482,700 | — | — |
| 2015-10-28 | $35.21 | $37.78 | 587,200 | — | — |
| 2015-10-27 | $32.95 | $35.36 | 857,200 | — | — |
| 2015-10-26 | $34.28 | $36.78 | 390,100 | — | — |
| 2015-10-23 | $35.18 | $37.75 | 338,500 | — | — |
| 2015-10-22 | $36.22 | $38.87 | 554,200 | — | — |
| 2015-10-21 | $37.75 | $40.51 | 245,300 | — | — |
| 2015-10-20 | $38.52 | $41.33 | 218,400 | — | — |
| 2015-10-19 | $38.74 | $41.57 | 266,600 | — | — |
| 2015-10-16 | $39.78 | $42.69 | 388,600 | — | — |
| 2015-10-15 | $39.71 | $42.61 | 236,600 | — | — |
| 2015-10-14 | $40.31 | $43.25 | 109,500 | — | — |
| 2015-10-13 | $41.16 | $44.17 | 288,800 | — | — |
| 2015-10-12 | $41.51 | $44.54 | 209,000 | — | — |
| 2015-10-09 | $42.63 | $45.74 | 282,500 | — | — |
| 2015-10-08 | $41.65 | $44.69 | 297,000 | — | — |
| 2015-10-07 | $41.30 | $44.32 | 299,600 | — | — |
| 2015-10-06 | $39.77 | $42.67 | 244,000 | — | — |
| 2015-10-05 | $39.26 | $42.13 | 223,900 | — | — |
| 2015-10-02 | $38.25 | $41.04 | 376,200 | — | — |
| 2015-10-01 | $37.87 | $40.64 | 379,400 | — | — |
| 2015-09-30 | $38.21 | $41.00 | 417,900 | — | — |
| 2015-09-29 | $35.77 | $38.38 | 264,700 | — | — |
| 2015-09-28 | $38.52 | $41.33 | 422,100 | — | — |
| 2015-09-25 | $40.60 | $43.57 | 479,300 | — | — |
| 2015-09-24 | $40.55 | $43.51 | 453,400 | — | — |
| 2015-09-23 | $39.66 | $42.56 | 385,400 | — | — |
| 2015-09-22 | $42.60 | $45.71 | 211,500 | — | — |
| 2015-09-21 | $43.47 | $46.65 | 388,700 | — | — |
| 2015-09-18 | $43.80 | $47.00 | 251,900 | — | — |
| 2015-09-17 | $43.24 | $46.40 | 248,000 | — | — |
| 2015-09-16 | $43.06 | $46.21 | 459,000 | — | — |
| 2015-09-15 | $43.40 | $46.57 | 1,046,900 | — | — |
| 2015-09-14 | $44.67 | $47.93 | 317,700 | — | — |
| 2015-09-11 | $44.56 | $47.81 | 472,600 | — | — |
| 2015-09-10 | $45.34 | $48.65 | 338,400 | — | — |
| 2015-09-09 | $45.95 | $49.31 | 164,000 | — | — |
| 2015-09-08 | $46.70 | $50.11 | 157,900 | — | — |
| 2015-09-04 | $47.28 | $50.73 | 138,800 | — | — |
| 2015-09-03 | $47.56 | $51.03 | 209,200 | — | — |
| 2015-09-02 | $47.38 | $50.84 | 320,600 | — | — |
| 2015-09-01 | $47.35 | $50.81 | 386,900 | — | — |
| 2015-08-31 | $49.62 | $53.24 | 220,800 | — | — |
| 2015-08-28 | $49.99 | $53.64 | 308,100 | — | — |
| 2015-08-27 | $49.63 | $53.25 | 319,000 | — | — |
| 2015-08-26 | $48.25 | $51.77 | 478,600 | — | — |
| 2015-08-25 | $48.00 | $51.51 | 320,200 | — | — |
| 2015-08-24 | $48.31 | $51.84 | 440,100 | — | — |
| 2015-08-21 | $50.79 | $54.50 | 508,400 | — | — |
| 2015-08-20 | $51.23 | $54.97 | 443,000 | — | — |
| 2015-08-19 | $51.34 | $55.09 | 646,300 | — | — |
| 2015-08-18 | $50.17 | $53.83 | 308,000 | — | — |
| 2015-08-17 | $49.51 | $53.13 | 215,000 | — | — |
| 2015-08-14 | $47.75 | $51.24 | 143,400 | — | — |
| 2015-08-13 | $47.53 | $51.00 | 234,700 | — | — |
| 2015-08-12 | $47.87 | $51.37 | 426,300 | — | — |
| 2015-08-11 | $46.46 | $49.85 | 371,300 | — | — |
| 2015-08-10 | $47.02 | $50.45 | 478,800 | — | — |
| 2015-08-07 | $46.20 | $49.57 | 472,400 | — | — |
| 2015-08-06 | $47.49 | $50.96 | 942,000 | — | — |
| 2015-08-05 | $49.41 | $53.02 | 929,700 | — | — |
| 2015-08-04 | $54.16 | $58.12 | 200,300 | — | — |
| 2015-08-03 | $55.89 | $59.97 | 377,000 | — | — |
| 2015-07-31 | $55.69 | $59.76 | 415,600 | — | — |
| 2015-07-30 | $56.00 | $59.62 | 286,000 | — | — |
| 2015-07-29 | $56.56 | $60.21 | 364,500 | — | — |
| 2015-07-28 | $56.04 | $59.66 | 390,600 | — | — |
| 2015-07-27 | $55.40 | $58.98 | 158,100 | — | — |
| 2015-07-24 | $56.10 | $59.72 | 608,100 | — | — |
| 2015-07-23 | $55.19 | $58.76 | 1,113,600 | — | — |
| 2015-07-22 | $52.58 | $55.98 | 880,800 | — | — |
| 2015-07-21 | $54.38 | $57.89 | 386,500 | — | — |
| 2015-07-20 | $54.74 | $58.28 | 843,700 | — | — |
| 2015-07-17 | $55.60 | $59.19 | 965,100 | — | — |
| 2015-07-16 | $57.18 | $60.87 | 1,358,600 | — | — |
| 2015-07-15 | $58.76 | $62.56 | 1,182,600 | — | — |
| 2015-07-14 | $61.02 | $64.96 | 4,275,600 | — | — |
| 2015-07-13 | $59.03 | $62.84 | 4,255,800 | — | — |
| 2015-07-10 | $69.05 | $73.51 | 126,600 | — | — |
| 2015-07-09 | $68.04 | $72.44 | 106,800 | — | — |
| 2015-07-08 | $67.27 | $71.62 | 99,500 | — | — |
| 2015-07-07 | $67.87 | $72.25 | 76,900 | — | — |
| 2015-07-06 | $67.32 | $71.67 | 101,800 | — | — |
| 2015-07-02 | $68.86 | $73.31 | 239,600 | — | — |
| 2015-07-01 | $68.64 | $73.07 | 161,200 | — | — |
| 2015-06-30 | $71.38 | $75.99 | 109,000 | — | — |
| 2015-06-29 | $71.99 | $76.64 | 149,300 | — | — |
| 2015-06-26 | $73.51 | $78.26 | 80,600 | — | — |
| 2015-06-25 | $74.61 | $79.43 | 66,300 | — | — |
| 2015-06-24 | $75.45 | $80.32 | 46,900 | — | — |
| 2015-06-23 | $75.96 | $80.87 | 149,000 | — | — |
| 2015-06-22 | $73.82 | $78.59 | 53,400 | — | — |
| 2015-06-19 | $73.42 | $78.16 | 126,100 | — | — |
| 2015-06-18 | $74.86 | $79.70 | 284,700 | — | — |
| 2015-06-17 | $74.88 | $79.72 | 56,100 | — | — |
| 2015-06-16 | $75.75 | $80.64 | 126,100 | — | — |
| 2015-06-15 | $74.23 | $79.03 | 112,100 | — | — |
| 2015-06-12 | $72.83 | $77.54 | 145,800 | — | — |
| 2015-06-11 | $72.07 | $76.73 | 94,900 | — | — |
| 2015-06-10 | $71.96 | $76.61 | 130,000 | — | — |
| 2015-06-09 | $70.97 | $75.56 | 113,000 | — | — |
| 2015-06-08 | $71.31 | $75.92 | 90,900 | — | — |
| 2015-06-05 | $71.64 | $76.27 | 146,200 | — | — |
| 2015-06-04 | $71.43 | $76.04 | 82,500 | — | — |
| 2015-06-03 | $72.43 | $77.11 | 94,600 | — | — |
| 2015-06-02 | $73.57 | $78.32 | 132,800 | — | — |
| 2015-06-01 | $73.57 | $78.32 | 108,800 | — | — |
| 2015-05-29 | $73.00 | $77.72 | 108,700 | — | — |
| 2015-05-28 | $72.25 | $76.92 | 111,100 | — | — |
| 2015-05-27 | $72.46 | $77.14 | 218,800 | — | — |
| 2015-05-26 | $73.58 | $78.33 | 49,400 | — | — |
| 2015-05-22 | $73.53 | $78.28 | 113,600 | — | — |
| 2015-05-21 | $73.56 | $78.31 | 96,500 | — | — |
| 2015-05-20 | $73.44 | $78.18 | 43,200 | — | — |
| 2015-05-19 | $72.99 | $77.71 | 127,000 | — | — |
| 2015-05-18 | $72.52 | $77.21 | 181,900 | — | — |
| 2015-05-15 | $72.83 | $77.54 | 69,900 | — | — |
| 2015-05-14 | $73.39 | $78.13 | 98,200 | — | — |
| 2015-05-13 | $73.26 | $77.99 | 53,300 | — | — |
| 2015-05-12 | $74.81 | $79.64 | 42,200 | — | — |
| 2015-05-11 | $74.76 | $79.59 | 62,700 | — | — |
| 2015-05-08 | $74.06 | $78.84 | 26,600 | — | — |
| 2015-05-07 | $74.04 | $78.82 | 80,900 | — | — |
| 2015-05-06 | $72.53 | $77.22 | 74,600 | — | — |
| 2015-05-05 | $74.58 | $79.40 | 76,000 | — | — |
| 2015-05-04 | $75.50 | $80.38 | 86,600 | — | — |
| 2015-05-01 | $77.44 | $82.44 | 59,600 | — | — |
| 2015-04-30 | $77.75 | $82.34 | 110,100 | — | — |
| 2015-04-29 | $79.83 | $84.54 | 98,800 | — | — |
| 2015-04-28 | $76.35 | $80.85 | 61,600 | — | — |
| 2015-04-27 | $74.24 | $78.62 | 91,600 | — | — |
| 2015-04-24 | $74.41 | $78.80 | 45,600 | — | — |
| 2015-04-23 | $75.68 | $80.14 | 81,700 | — | — |
| 2015-04-22 | $76.04 | $80.53 | 70,800 | — | — |
| 2015-04-21 | $75.31 | $79.75 | 84,900 | — | — |
| 2015-04-20 | $74.65 | $79.05 | 69,100 | — | — |
| 2015-04-17 | $75.29 | $79.73 | 62,300 | — | — |
| 2015-04-16 | $75.27 | $79.71 | 36,100 | — | — |
| 2015-04-15 | $75.74 | $80.21 | 90,900 | — | — |
| 2015-04-14 | $74.86 | $79.28 | 120,200 | — | — |
| 2015-04-13 | $74.20 | $78.58 | 95,500 | — | — |
| 2015-04-10 | $73.00 | $77.31 | 136,200 | — | — |
| 2015-04-09 | $73.16 | $77.48 | 159,600 | — | — |
| 2015-04-08 | $74.23 | $78.61 | 91,600 | — | — |
| 2015-04-07 | $72.88 | $77.18 | 133,300 | — | — |
| 2015-04-06 | $74.00 | $78.37 | 76,700 | — | — |
| 2015-04-02 | $73.91 | $78.27 | 73,600 | — | — |
| 2015-04-01 | $73.23 | $77.55 | 80,700 | — | — |
| 2015-03-31 | $73.26 | $77.58 | 269,000 | — | — |
| 2015-03-30 | $70.82 | $75.00 | 101,000 | — | — |
| 2015-03-27 | $69.46 | $73.56 | 321,300 | — | — |
| 2015-03-26 | $69.54 | $73.64 | 252,500 | — | — |
| 2015-03-25 | $71.18 | $75.38 | 255,000 | — | — |
| 2015-03-24 | $71.57 | $75.79 | 144,600 | — | — |
| 2015-03-23 | $72.26 | $76.52 | 154,700 | — | — |
| 2015-03-20 | $73.09 | $77.40 | 346,200 | — | — |
| 2015-03-19 | $73.85 | $78.21 | 136,200 | — | — |
| 2015-03-18 | $75.97 | $80.45 | 124,400 | — | — |
| 2015-03-17 | $73.22 | $77.54 | 122,100 | — | — |
| 2015-03-16 | $73.22 | $77.54 | 172,200 | — | — |
| 2015-03-13 | $75.72 | $80.19 | 114,400 | — | — |
| 2015-03-12 | $73.83 | $78.19 | 75,600 | — | — |
| 2015-03-11 | $73.09 | $77.40 | 112,000 | — | — |
| 2015-03-10 | $74.15 | $78.52 | 135,700 | — | — |
| 2015-03-09 | $76.48 | $80.99 | 75,700 | — | — |
| 2015-03-06 | $77.00 | $81.54 | 220,700 | — | — |
| 2015-03-05 | $81.17 | $85.96 | 98,600 | — | — |
| 2015-03-04 | $81.17 | $85.96 | 159,000 | — | — |
| 2015-03-03 | $81.71 | $86.53 | 145,200 | — | — |
| 2015-03-02 | $82.22 | $87.07 | 116,300 | — | — |
| 2015-02-27 | $82.20 | $87.05 | 209,600 | — | — |
| 2015-02-26 | $80.45 | $85.20 | 112,700 | — | — |
| 2015-02-25 | $81.95 | $86.78 | 75,300 | — | — |
| 2015-02-24 | $80.57 | $85.32 | 50,200 | — | — |
| 2015-02-23 | $80.29 | $85.03 | 85,800 | — | — |
| 2015-02-20 | $80.68 | $85.44 | 114,900 | — | — |
| 2015-02-19 | $79.76 | $84.47 | 105,300 | — | — |
| 2015-02-18 | $79.55 | $84.24 | 143,300 | — | — |
| 2015-02-17 | $77.25 | $81.81 | 163,000 | — | — |
| 2015-02-13 | $77.64 | $82.22 | 190,400 | — | — |
| 2015-02-12 | $78.01 | $82.61 | 54,800 | — | — |
| 2015-02-11 | $77.77 | $82.36 | 88,900 | — | — |
| 2015-02-10 | $78.62 | $83.26 | 78,100 | — | — |
| 2015-02-09 | $79.75 | $84.45 | 97,800 | — | — |
| 2015-02-06 | $80.79 | $85.56 | 245,700 | — | — |
| 2015-02-05 | $79.50 | $84.19 | 260,400 | — | — |
| 2015-02-04 | $76.46 | $80.97 | 292,400 | — | — |
| 2015-02-03 | $79.25 | $83.93 | 130,500 | — | — |
| 2015-02-02 | $79.89 | $84.60 | 107,300 | — | — |
| 2015-01-30 | $79.54 | $84.23 | 246,200 | — | — |
| 2015-01-29 | $81.24 | $85.63 | 331,500 | — | — |
| 2015-01-28 | $81.61 | $86.02 | 297,600 | — | — |
| 2015-01-27 | $79.01 | $83.28 | 158,600 | — | — |
| 2015-01-26 | $78.07 | $82.29 | 139,900 | — | — |
| 2015-01-23 | $78.03 | $82.24 | 202,000 | — | — |
| 2015-01-22 | $74.49 | $78.51 | 111,500 | — | — |
| 2015-01-21 | $73.26 | $77.22 | 111,300 | — | — |
| 2015-01-20 | $73.07 | $77.02 | 137,500 | — | — |
| 2015-01-16 | $71.86 | $75.74 | 148,800 | — | — |
| 2015-01-15 | $69.23 | $72.97 | 151,100 | — | — |
| 2015-01-14 | $68.55 | $72.25 | 211,200 | — | — |
| 2015-01-13 | $68.43 | $72.13 | 183,700 | — | — |
| 2015-01-12 | $69.65 | $73.41 | 150,600 | — | — |
| 2015-01-09 | $72.67 | $76.59 | 173,600 | — | — |
| 2015-01-08 | $71.55 | $75.41 | 164,600 | — | — |
| 2015-01-07 | $69.79 | $73.56 | 207,900 | — | — |
| 2015-01-06 | $71.08 | $74.92 | 192,200 | — | — |
| 2015-01-05 | $72.31 | $76.21 | 259,400 | — | — |
| 2015-01-02 | $75.90 | $80.00 | 183,100 | — | — |