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
- 2006-11-29 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 | $38.45 | $60.58 | 14,500 | — | — |
| 2015-12-30 | $38.43 | $60.55 | 49,600 | — | — |
| 2015-12-29 | $37.47 | $59.03 | 56,100 | — | — |
| 2015-12-28 | $37.13 | $58.50 | 51,100 | — | — |
| 2015-12-24 | $37.16 | $58.55 | 18,400 | — | — |
| 2015-12-23 | $37.89 | $59.70 | 34,600 | — | — |
| 2015-12-22 | $37.82 | $59.59 | 40,500 | — | — |
| 2015-12-21 | $37.16 | $58.55 | 43,000 | — | — |
| 2015-12-18 | $37.30 | $58.77 | 20,400 | — | — |
| 2015-12-17 | $38.45 | $60.58 | 57,300 | — | — |
| 2015-12-16 | $38.24 | $60.25 | 25,000 | — | — |
| 2015-12-15 | $37.09 | $58.44 | 37,100 | — | — |
| 2015-12-14 | $36.14 | $56.94 | 39,800 | — | — |
| 2015-12-11 | $35.74 | $56.31 | 19,400 | — | — |
| 2015-12-10 | $37.31 | $58.78 | 14,000 | — | — |
| 2015-12-09 | $37.44 | $58.99 | 75,800 | — | — |
| 2015-12-08 | $37.53 | $59.13 | 17,400 | — | — |
| 2015-12-07 | $37.42 | $58.96 | 32,300 | — | — |
| 2015-12-04 | $37.78 | $59.52 | 84,500 | — | — |
| 2015-12-03 | $36.87 | $58.09 | 82,300 | — | — |
| 2015-12-02 | $38.07 | $59.98 | 53,000 | — | — |
| 2015-12-01 | $40.42 | $63.68 | 36,400 | — | — |
| 2015-11-30 | $40.58 | $63.93 | 41,700 | — | — |
| 2015-11-27 | $41.50 | $65.38 | 11,200 | — | — |
| 2015-11-25 | $42.06 | $66.27 | 29,000 | — | — |
| 2015-11-24 | $41.88 | $65.98 | 27,800 | — | — |
| 2015-11-23 | $42.31 | $66.66 | 21,600 | — | — |
| 2015-11-20 | $42.41 | $66.82 | 45,800 | — | — |
| 2015-11-19 | $41.66 | $65.64 | 18,500 | — | — |
| 2015-11-18 | $40.42 | $63.68 | 50,200 | — | — |
| 2015-11-17 | $40.95 | $64.52 | 28,100 | — | — |
| 2015-11-16 | $40.63 | $64.01 | 20,000 | — | — |
| 2015-11-13 | $40.44 | $63.71 | 22,400 | — | — |
| 2015-11-12 | $40.99 | $64.58 | 11,900 | — | — |
| 2015-11-11 | $41.24 | $64.97 | 29,500 | — | — |
| 2015-11-10 | $41.52 | $65.42 | 20,800 | — | — |
| 2015-11-09 | $41.33 | $65.12 | 17,700 | — | — |
| 2015-11-06 | $41.83 | $65.90 | 50,400 | — | — |
| 2015-11-05 | $42.18 | $66.45 | 90,100 | — | — |
| 2015-11-04 | $42.24 | $66.55 | 30,100 | — | — |
| 2015-11-03 | $43.02 | $67.78 | 113,200 | — | — |
| 2015-11-02 | $41.80 | $65.86 | 22,400 | — | — |
| 2015-10-30 | $41.13 | $64.80 | 31,100 | — | — |
| 2015-10-29 | $40.46 | $63.75 | 45,600 | — | — |
| 2015-10-28 | $41.40 | $65.23 | 58,700 | — | — |
| 2015-10-27 | $42.92 | $67.62 | 56,500 | — | — |
| 2015-10-26 | $42.96 | $67.68 | 28,900 | — | — |
| 2015-10-23 | $42.16 | $66.42 | 23,900 | — | — |
| 2015-10-22 | $42.71 | $67.29 | 50,100 | — | — |
| 2015-10-21 | $41.95 | $66.09 | 39,100 | — | — |
| 2015-10-20 | $41.13 | $64.80 | 33,500 | — | — |
| 2015-10-19 | $40.94 | $64.50 | 39,300 | — | — |
| 2015-10-16 | $41.17 | $64.86 | 35,500 | — | — |
| 2015-10-15 | $41.83 | $65.90 | 28,400 | — | — |
| 2015-10-14 | $40.71 | $64.14 | 17,100 | — | — |
| 2015-10-13 | $40.74 | $64.19 | 11,000 | — | — |
| 2015-10-12 | $40.82 | $64.31 | 18,900 | — | — |
| 2015-10-09 | $40.95 | $64.52 | 47,500 | — | — |
| 2015-10-08 | $41.08 | $64.72 | 30,100 | — | — |
| 2015-10-07 | $40.71 | $64.14 | 27,500 | — | — |
| 2015-10-06 | $40.56 | $63.90 | 45,400 | — | — |
| 2015-10-05 | $40.10 | $63.18 | 27,000 | — | — |
| 2015-10-02 | $40.15 | $63.26 | 28,900 | — | — |
| 2015-10-01 | $40.37 | $63.60 | 20,500 | — | — |
| 2015-09-30 | $39.66 | $62.48 | 70,300 | — | — |
| 2015-09-29 | $38.97 | $61.40 | 25,200 | — | — |
| 2015-09-28 | $39.06 | $61.54 | 21,100 | — | — |
| 2015-09-25 | $39.86 | $62.80 | 24,300 | — | — |
| 2015-09-24 | $40.03 | $63.07 | 41,600 | — | — |
| 2015-09-23 | $40.35 | $63.57 | 29,600 | — | — |
| 2015-09-22 | $40.77 | $64.23 | 26,800 | — | — |
| 2015-09-21 | $40.58 | $63.93 | 23,200 | — | — |
| 2015-09-18 | $41.43 | $65.27 | 59,200 | — | — |
| 2015-09-17 | $41.79 | $65.84 | 43,500 | — | — |
| 2015-09-16 | $41.41 | $65.24 | 83,200 | — | — |
| 2015-09-15 | $40.81 | $64.30 | 16,400 | — | — |
| 2015-09-14 | $39.89 | $62.85 | 20,500 | — | — |
| 2015-09-11 | $40.51 | $63.82 | 44,200 | — | — |
| 2015-09-10 | $40.25 | $63.41 | 28,900 | — | — |
| 2015-09-09 | $39.66 | $62.48 | 28,400 | — | — |
| 2015-09-08 | $41.13 | $64.80 | 59,000 | — | — |
| 2015-09-04 | $41.55 | $65.46 | 33,400 | — | — |
| 2015-09-03 | $41.82 | $65.89 | 55,900 | — | — |
| 2015-09-02 | $41.29 | $65.05 | 23,500 | — | — |
| 2015-09-01 | $40.82 | $64.31 | 33,800 | — | — |
| 2015-08-31 | $41.79 | $65.84 | 100,000 | — | — |
| 2015-08-28 | $40.81 | $64.30 | 22,200 | — | — |
| 2015-08-27 | $40.98 | $64.56 | 66,300 | — | — |
| 2015-08-26 | $38.74 | $61.04 | 52,100 | — | — |
| 2015-08-25 | $38.96 | $61.38 | 52,400 | — | — |
| 2015-08-24 | $37.69 | $59.38 | 129,900 | — | — |
| 2015-08-21 | $39.57 | $62.34 | 51,000 | — | — |
| 2015-08-20 | $40.18 | $63.30 | 64,000 | — | — |
| 2015-08-19 | $41.93 | $66.06 | 35,300 | — | — |
| 2015-08-18 | $42.32 | $66.68 | 52,100 | — | — |
| 2015-08-17 | $43.45 | $68.46 | 50,300 | — | — |
| 2015-08-14 | $42.61 | $67.13 | 118,400 | — | — |
| 2015-08-13 | $43.10 | $67.90 | 57,000 | — | — |
| 2015-08-12 | $42.83 | $67.48 | 52,600 | — | — |
| 2015-08-11 | $43.24 | $68.13 | 55,700 | — | — |
| 2015-08-10 | $44.14 | $69.54 | 161,000 | — | — |
| 2015-08-07 | $42.90 | $67.59 | 162,200 | — | — |
| 2015-08-06 | $42.42 | $66.83 | 137,300 | — | — |
| 2015-08-05 | $42.69 | $67.26 | 146,100 | — | — |
| 2015-08-04 | $43.80 | $69.01 | 46,900 | — | — |
| 2015-08-03 | $43.94 | $69.23 | 24,400 | — | — |
| 2015-07-31 | $44.35 | $69.87 | 75,500 | — | — |
| 2015-07-30 | $44.04 | $69.39 | 69,800 | — | — |
| 2015-07-29 | $44.91 | $70.76 | 116,600 | — | — |
| 2015-07-28 | $44.05 | $69.40 | 20,200 | — | — |
| 2015-07-27 | $43.95 | $69.24 | 85,700 | — | — |
| 2015-07-24 | $43.33 | $68.27 | 19,200 | — | — |
| 2015-07-23 | $44.25 | $69.72 | 31,400 | — | — |
| 2015-07-22 | $43.31 | $68.24 | 49,800 | — | — |
| 2015-07-21 | $42.68 | $67.24 | 85,800 | — | — |
| 2015-07-20 | $42.91 | $67.61 | 47,400 | — | — |
| 2015-07-17 | $43.41 | $68.39 | 17,000 | — | — |
| 2015-07-16 | $42.64 | $67.18 | 37,000 | — | — |
| 2015-07-15 | $42.42 | $66.83 | 46,700 | — | — |
| 2015-07-14 | $42.36 | $66.74 | 111,600 | — | — |
| 2015-07-13 | $42.00 | $66.17 | 24,000 | — | — |
| 2015-07-10 | $41.93 | $66.06 | 27,400 | — | — |
| 2015-07-09 | $41.10 | $64.75 | 98,300 | — | — |
| 2015-07-08 | $40.53 | $63.86 | 52,300 | — | — |
| 2015-07-07 | $40.71 | $64.14 | 50,700 | — | — |
| 2015-07-06 | $40.05 | $63.10 | 98,400 | — | — |
| 2015-07-02 | $40.11 | $63.19 | 98,600 | — | — |
| 2015-07-01 | $39.64 | $62.45 | 26,200 | — | — |
| 2015-06-30 | $39.25 | $61.84 | 37,700 | — | — |
| 2015-06-29 | $39.14 | $61.67 | 48,500 | — | — |
| 2015-06-26 | $39.36 | $62.01 | 24,600 | — | — |
| 2015-06-25 | $39.03 | $61.49 | 10,900 | — | — |
| 2015-06-24 | $38.72 | $61.00 | 15,600 | — | — |
| 2015-06-23 | $39.13 | $61.65 | 75,500 | — | — |
| 2015-06-22 | $39.36 | $62.01 | 47,900 | — | — |
| 2015-06-19 | $39.13 | $61.65 | 34,700 | — | — |
| 2015-06-18 | $38.86 | $61.22 | 45,300 | — | — |
| 2015-06-17 | $38.89 | $61.27 | 97,100 | — | — |
| 2015-06-16 | $37.90 | $59.71 | 40,500 | — | — |
| 2015-06-15 | $38.18 | $60.15 | 48,900 | — | — |
| 2015-06-12 | $38.71 | $60.99 | 18,400 | — | — |
| 2015-06-11 | $38.91 | $61.30 | 76,100 | — | — |
| 2015-06-10 | $38.57 | $60.77 | 68,900 | — | — |
| 2015-06-09 | $38.60 | $60.81 | 27,700 | — | — |
| 2015-06-08 | $38.82 | $61.16 | 59,400 | — | — |
| 2015-06-05 | $38.38 | $60.47 | 48,000 | — | — |
| 2015-06-04 | $38.17 | $60.14 | 27,600 | — | — |
| 2015-06-03 | $38.10 | $60.03 | 70,900 | — | — |
| 2015-06-02 | $37.60 | $59.24 | 46,300 | — | — |
| 2015-06-01 | $37.49 | $59.07 | 32,600 | — | — |
| 2015-05-29 | $37.58 | $59.21 | 51,000 | — | — |
| 2015-05-28 | $38.03 | $59.92 | 120,500 | — | — |
| 2015-05-27 | $39.05 | $61.52 | 54,600 | — | — |
| 2015-05-26 | $38.94 | $61.35 | 54,300 | — | — |
| 2015-05-22 | $40.71 | $61.69 | 53,600 | — | — |
| 2015-05-21 | $41.02 | $62.16 | 92,900 | — | — |
| 2015-05-20 | $40.39 | $61.20 | 66,800 | — | — |
| 2015-05-19 | $40.44 | $61.28 | 50,400 | — | — |
| 2015-05-18 | $40.75 | $61.75 | 47,800 | — | — |
| 2015-05-15 | $41.31 | $62.60 | 97,400 | — | — |
| 2015-05-14 | $40.93 | $62.02 | 93,200 | — | — |
| 2015-05-13 | $40.64 | $61.58 | 72,000 | — | — |
| 2015-05-12 | $40.99 | $62.11 | 43,800 | — | — |
| 2015-05-11 | $40.54 | $61.43 | 66,100 | — | — |
| 2015-05-08 | $40.30 | $61.06 | 39,500 | — | — |
| 2015-05-07 | $39.91 | $60.47 | 142,000 | — | — |
| 2015-05-06 | $40.90 | $61.97 | 43,200 | — | — |
| 2015-05-05 | $40.83 | $61.87 | 156,100 | — | — |
| 2015-05-04 | $39.92 | $60.49 | 82,300 | — | — |
| 2015-05-01 | $39.46 | $59.79 | 3,700 | — | — |
| 2015-04-30 | $39.94 | $60.52 | 44,300 | — | — |
| 2015-04-29 | $40.81 | $61.84 | 15,100 | — | — |
| 2015-04-28 | $41.25 | $62.50 | 91,700 | — | — |
| 2015-04-27 | $40.81 | $61.84 | 70,700 | — | — |
| 2015-04-24 | $41.25 | $62.50 | 17,900 | — | — |
| 2015-04-23 | $41.44 | $62.79 | 43,300 | — | — |
| 2015-04-22 | $42.00 | $63.64 | 16,200 | — | — |
| 2015-04-21 | $40.77 | $61.78 | 10,700 | — | — |
| 2015-04-20 | $40.44 | $61.28 | 7,400 | — | — |
| 2015-04-17 | $40.54 | $61.43 | 12,600 | — | — |
| 2015-04-16 | $40.75 | $61.75 | 18,000 | — | — |
| 2015-04-15 | $40.27 | $61.02 | 15,800 | — | — |
| 2015-04-14 | $39.99 | $60.59 | 13,400 | — | — |
| 2015-04-13 | $39.75 | $60.23 | 34,300 | — | — |
| 2015-04-10 | $39.92 | $60.49 | 11,700 | — | — |
| 2015-04-09 | $40.09 | $60.75 | 8,200 | — | — |
| 2015-04-08 | $40.47 | $61.32 | 17,000 | — | — |
| 2015-04-07 | $40.71 | $61.69 | 17,900 | — | — |
| 2015-04-06 | $40.42 | $61.25 | 28,000 | — | — |
| 2015-04-02 | $40.08 | $60.73 | 7,700 | — | — |
| 2015-04-01 | $39.63 | $60.05 | 45,800 | — | — |
| 2015-03-31 | $38.90 | $58.94 | 21,400 | — | — |
| 2015-03-30 | $38.59 | $58.47 | 15,300 | — | — |
| 2015-03-27 | $38.24 | $57.94 | 10,600 | — | — |
| 2015-03-26 | $38.18 | $57.85 | 18,600 | — | — |
| 2015-03-25 | $38.33 | $58.08 | 12,900 | — | — |
| 2015-03-24 | $38.13 | $57.78 | 12,100 | — | — |
| 2015-03-23 | $37.85 | $57.35 | 10,200 | — | — |
| 2015-03-20 | $37.95 | $57.50 | 38,500 | — | — |
| 2015-03-19 | $36.52 | $55.34 | 18,800 | — | — |
| 2015-03-18 | $36.94 | $55.97 | 34,300 | — | — |
| 2015-03-17 | $35.75 | $54.17 | 24,100 | — | — |
| 2015-03-16 | $36.00 | $54.55 | 8,700 | — | — |
| 2015-03-13 | $35.69 | $54.08 | 104,600 | — | — |
| 2015-03-12 | $35.73 | $54.14 | 45,000 | — | — |
| 2015-03-11 | $34.10 | $51.67 | 47,400 | — | — |
| 2015-03-10 | $34.67 | $52.53 | 27,200 | — | — |
| 2015-03-09 | $35.59 | $53.93 | 18,400 | — | — |
| 2015-03-06 | $35.10 | $53.19 | 13,800 | — | — |
| 2015-03-05 | $36.45 | $55.23 | 15,700 | — | — |
| 2015-03-04 | $37.06 | $56.16 | 33,000 | — | — |
| 2015-03-03 | $37.19 | $56.35 | 25,800 | — | — |
| 2015-03-02 | $37.86 | $57.37 | 12,800 | — | — |
| 2015-02-27 | $37.83 | $57.32 | 32,800 | — | — |
| 2015-02-26 | $36.96 | $56.00 | 18,900 | — | — |
| 2015-02-25 | $36.75 | $55.69 | 20,700 | — | — |
| 2015-02-24 | $37.41 | $56.69 | 20,900 | — | — |
| 2015-02-23 | $38.07 | $57.69 | 11,400 | — | — |
| 2015-02-20 | $37.69 | $57.11 | 10,300 | — | — |
| 2015-02-19 | $37.95 | $57.50 | 9,800 | — | — |
| 2015-02-18 | $38.20 | $57.88 | 12,800 | — | — |
| 2015-02-17 | $38.74 | $58.70 | 16,400 | — | — |
| 2015-02-13 | $38.76 | $58.73 | 15,400 | — | — |
| 2015-02-12 | $39.42 | $59.73 | 21,800 | — | — |
| 2015-02-11 | $38.03 | $57.63 | 21,600 | — | — |
| 2015-02-10 | $39.31 | $59.56 | 10,200 | — | — |
| 2015-02-09 | $38.60 | $58.49 | 16,600 | — | — |
| 2015-02-06 | $38.50 | $58.34 | 22,600 | — | — |
| 2015-02-05 | $38.54 | $58.40 | 32,200 | — | — |
| 2015-02-04 | $37.41 | $56.69 | 37,700 | — | — |
| 2015-02-03 | $37.90 | $57.43 | 86,400 | — | — |
| 2015-02-02 | $37.96 | $57.52 | 22,500 | — | — |
| 2015-01-30 | $37.05 | $56.14 | 35,200 | — | — |
| 2015-01-29 | $38.00 | $57.58 | 28,500 | — | — |
| 2015-01-28 | $38.25 | $57.96 | 16,500 | — | — |
| 2015-01-27 | $38.78 | $58.76 | 29,700 | — | — |
| 2015-01-26 | $37.69 | $57.11 | 5,400 | — | — |
| 2015-01-23 | $37.25 | $56.44 | 69,400 | — | — |
| 2015-01-22 | $37.53 | $56.87 | 55,600 | — | — |
| 2015-01-21 | $37.39 | $56.66 | 14,200 | — | — |
| 2015-01-20 | $37.72 | $57.16 | 55,600 | — | — |
| 2015-01-16 | $37.48 | $56.79 | 18,600 | — | — |
| 2015-01-15 | $36.66 | $55.55 | 15,300 | — | — |
| 2015-01-14 | $36.91 | $55.93 | 32,600 | — | — |
| 2015-01-13 | $36.36 | $55.09 | 19,500 | — | — |
| 2015-01-12 | $36.89 | $55.90 | 22,300 | — | — |
| 2015-01-09 | $36.96 | $56.00 | 26,000 | — | — |
| 2015-01-08 | $36.45 | $55.23 | 18,200 | — | — |
| 2015-01-07 | $36.89 | $55.90 | 11,500 | — | — |
| 2015-01-06 | $36.67 | $55.56 | 65,500 | — | — |
| 2015-01-05 | $35.17 | $53.29 | 77,000 | — | — |
| 2015-01-02 | $35.50 | $53.79 | 17,300 | — | — |