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
- 2007-04-25 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 | $42.00 | $42.00 | 1,880 | — | — |
| 2015-12-30 | $45.40 | $45.40 | 465 | — | — |
| 2015-12-29 | $46.20 | $46.20 | 865 | — | — |
| 2015-12-28 | $47.40 | $47.40 | 965 | — | — |
| 2015-12-24 | $45.40 | $45.40 | 1,065 | — | — |
| 2015-12-23 | $47.20 | $47.20 | 685 | — | — |
| 2015-12-22 | $43.20 | $43.20 | 5,035 | — | — |
| 2015-12-21 | $44.80 | $44.80 | 930 | — | — |
| 2015-12-18 | $48.00 | $48.00 | 180 | — | — |
| 2015-12-17 | $47.00 | $47.00 | 745 | — | — |
| 2015-12-16 | $48.60 | $48.60 | 270 | — | — |
| 2015-12-15 | $48.00 | $48.00 | 395 | — | — |
| 2015-12-14 | $50.60 | $50.60 | 550 | — | — |
| 2015-12-11 | $53.00 | $53.00 | 525 | — | — |
| 2015-12-10 | $52.00 | $52.00 | 470 | — | — |
| 2015-12-09 | $53.00 | $53.00 | 115 | — | — |
| 2015-12-08 | $50.80 | $50.80 | 415 | — | — |
| 2015-12-07 | $48.20 | $48.20 | 400 | — | — |
| 2015-12-04 | $51.40 | $51.40 | 340 | — | — |
| 2015-12-03 | $52.40 | $52.40 | 790 | — | — |
| 2015-12-02 | $53.60 | $53.60 | 2,000 | — | — |
| 2015-12-01 | $49.60 | $49.60 | 910 | — | — |
| 2015-11-30 | $51.80 | $51.80 | 770 | — | — |
| 2015-11-27 | $57.00 | $57.00 | 220 | — | — |
| 2015-11-25 | $59.20 | $59.20 | 830 | — | — |
| 2015-11-24 | $59.00 | $59.00 | 3,345 | — | — |
| 2015-11-23 | $60.60 | $60.60 | 3,575 | — | — |
| 2015-11-20 | $48.80 | $48.80 | 160 | — | — |
| 2015-11-19 | $48.60 | $48.60 | 520 | — | — |
| 2015-11-18 | $48.60 | $48.60 | 35 | — | — |
| 2015-11-17 | $48.80 | $48.80 | 75 | — | — |
| 2015-11-16 | $48.20 | $48.20 | 435 | — | — |
| 2015-11-13 | $48.00 | $48.00 | 840 | — | — |
| 2015-11-12 | $50.20 | $50.20 | 165 | — | — |
| 2015-11-11 | $50.60 | $50.60 | 165 | — | — |
| 2015-11-10 | $52.00 | $52.00 | 1,050 | — | — |
| 2015-11-09 | $50.20 | $50.20 | 950 | — | — |
| 2015-11-06 | $51.60 | $51.60 | 675 | — | — |
| 2015-11-05 | $51.00 | $51.00 | 170 | — | — |
| 2015-11-04 | $50.40 | $50.40 | 460 | — | — |
| 2015-11-03 | $55.40 | $55.40 | 220 | — | — |
| 2015-11-02 | $53.60 | $53.60 | 810 | — | — |
| 2015-10-30 | $46.20 | $46.20 | 1,135 | — | — |
| 2015-10-29 | $51.40 | $51.40 | 1,075 | — | — |
| 2015-10-28 | $60.00 | $60.00 | 352 | — | — |
| 2015-10-27 | $62.00 | $62.00 | 103 | — | — |
| 2015-10-26 | $68.00 | $68.00 | 234 | — | — |
| 2015-10-23 | $66.00 | $66.00 | 329 | — | — |
| 2015-10-22 | $70.00 | $70.00 | 144 | — | — |
| 2015-10-21 | $70.00 | $70.00 | 146 | — | — |
| 2015-10-20 | $66.00 | $66.00 | 175 | — | — |
| 2015-10-19 | $70.00 | $70.00 | 208 | — | — |
| 2015-10-16 | $68.00 | $68.00 | 255 | — | — |
| 2015-10-15 | $60.00 | $60.00 | 712 | — | — |
| 2015-10-14 | $62.00 | $62.00 | 198 | — | — |
| 2015-10-13 | $62.00 | $62.00 | 634 | — | — |
| 2015-10-12 | $62.00 | $62.00 | 277 | — | — |
| 2015-10-09 | $64.00 | $64.00 | 132 | — | — |
| 2015-10-08 | $62.00 | $62.00 | 451 | — | — |
| 2015-10-07 | $62.00 | $62.00 | 573 | — | — |
| 2015-10-06 | $62.00 | $62.00 | 1,184 | — | — |
| 2015-10-05 | $74.00 | $74.00 | 415 | — | — |
| 2015-10-02 | $76.00 | $76.00 | 355 | — | — |
| 2015-10-01 | $72.00 | $72.00 | 709 | — | — |
| 2015-09-30 | $80.00 | $80.00 | 891 | — | — |
| 2015-09-29 | $90.00 | $90.00 | 42 | — | — |
| 2015-09-28 | $90.00 | $90.00 | 50 | — | — |
| 2015-09-25 | $90.00 | $90.00 | 73 | — | — |
| 2015-09-24 | $92.00 | $92.00 | 181 | — | — |
| 2015-09-23 | $92.00 | $92.00 | 181 | — | — |
| 2015-09-22 | $96.00 | $96.00 | 52 | — | — |
| 2015-09-21 | $94.00 | $94.00 | 114 | — | — |
| 2015-09-18 | $98.00 | $98.00 | 140 | — | — |
| 2015-09-17 | $94.00 | $94.00 | 48 | — | — |
| 2015-09-16 | $92.00 | $92.00 | 242 | — | — |
| 2015-09-15 | $94.00 | $94.00 | 109 | — | — |
| 2015-09-14 | $92.00 | $92.00 | 142 | — | — |
| 2015-09-11 | $94.00 | $94.00 | 164 | — | — |
| 2015-09-10 | $94.00 | $94.00 | 61 | — | — |
| 2015-09-09 | $94.00 | $94.00 | 174 | — | — |
| 2015-09-08 | $92.00 | $92.00 | 62 | — | — |
| 2015-09-04 | $92.00 | $92.00 | 91 | — | — |
| 2015-09-03 | $98.00 | $98.00 | 375 | — | — |
| 2015-09-02 | $90.00 | $90.00 | 60 | — | — |
| 2015-09-01 | $96.00 | $96.00 | 60 | — | — |
| 2015-08-31 | $94.00 | $94.00 | 142 | — | — |
| 2015-08-28 | $92.00 | $92.00 | 261 | — | — |
| 2015-08-27 | $92.00 | $92.00 | 23 | — | — |
| 2015-08-26 | $92.00 | $92.00 | 216 | — | — |
| 2015-08-25 | $92.00 | $92.00 | 200 | — | — |
| 2015-08-24 | $92.00 | $92.00 | 489 | — | — |
| 2015-08-21 | $100.00 | $100.00 | 172 | — | — |
| 2015-08-20 | $100.00 | $100.00 | 82 | — | — |
| 2015-08-19 | $100.00 | $100.00 | 96 | — | — |
| 2015-08-18 | $100.00 | $100.00 | 189 | — | — |
| 2015-08-17 | $102.00 | $102.00 | 25 | — | — |
| 2015-08-14 | $102.00 | $102.00 | 55 | — | — |
| 2015-08-13 | $102.00 | $102.00 | 77 | — | — |
| 2015-08-12 | $104.00 | $104.00 | 685 | — | — |
| 2015-08-11 | $106.00 | $106.00 | 300 | — | — |
| 2015-08-10 | $108.00 | $108.00 | 284 | — | — |
| 2015-08-07 | $104.00 | $104.00 | 188 | — | — |
| 2015-08-06 | $104.00 | $104.00 | 234 | — | — |
| 2015-08-05 | $104.00 | $104.00 | 140 | — | — |
| 2015-08-04 | $108.00 | $108.00 | 69 | — | — |
| 2015-08-03 | $108.00 | $108.00 | 60 | — | — |
| 2015-07-31 | $108.00 | $108.00 | 83 | — | — |
| 2015-07-30 | $110.00 | $110.00 | 68 | — | — |
| 2015-07-29 | $108.00 | $108.00 | 214 | — | — |
| 2015-07-28 | $106.00 | $106.00 | 160 | — | — |
| 2015-07-27 | $102.00 | $102.00 | 168 | — | — |
| 2015-07-24 | $112.00 | $112.00 | 128 | — | — |
| 2015-07-23 | $108.00 | $108.00 | 170 | — | — |
| 2015-07-22 | $106.00 | $106.00 | 174 | — | — |
| 2015-07-21 | $106.00 | $106.00 | 127 | — | — |
| 2015-07-20 | $104.00 | $104.00 | 344 | — | — |
| 2015-07-17 | $106.00 | $106.00 | 78 | — | — |
| 2015-07-16 | $106.00 | $106.00 | 1,434 | — | — |
| 2015-07-15 | $118.00 | $118.00 | 236 | — | — |
| 2015-07-14 | $122.00 | $122.00 | 392 | — | — |
| 2015-07-13 | $120.00 | $120.00 | 2,145 | — | — |
| 2015-07-10 | $106.00 | $106.00 | 240 | — | — |
| 2015-07-09 | $108.00 | $108.00 | 389 | — | — |
| 2015-07-08 | $100.00 | $100.00 | 394 | — | — |
| 2015-07-07 | $106.00 | $106.00 | 764 | — | — |
| 2015-07-06 | $114.00 | $114.00 | 315 | — | — |
| 2015-07-02 | $102.00 | $102.00 | 244 | — | — |
| 2015-07-01 | $106.00 | $106.00 | 262 | — | — |
| 2015-06-30 | $104.00 | $104.00 | 142 | — | — |
| 2015-06-29 | $102.00 | $102.00 | 104 | — | — |
| 2015-06-26 | $100.00 | $100.00 | 649 | — | — |
| 2015-06-25 | $104.00 | $104.00 | 477 | — | — |
| 2015-06-24 | $112.00 | $112.00 | 218 | — | — |
| 2015-06-23 | $112.00 | $112.00 | 225 | — | — |
| 2015-06-22 | $110.00 | $110.00 | 111 | — | — |
| 2015-06-19 | $108.00 | $108.00 | 120 | — | — |
| 2015-06-18 | $110.00 | $110.00 | 161 | — | — |
| 2015-06-17 | $114.00 | $114.00 | 1,836 | — | — |
| 2015-06-16 | $122.00 | $122.00 | 2,621 | — | — |
| 2015-06-15 | $98.00 | $98.00 | 610 | — | — |
| 2015-06-12 | $102.00 | $102.00 | 623 | — | — |
| 2015-06-11 | $106.00 | $106.00 | 506 | — | — |
| 2015-06-10 | $110.00 | $110.00 | 421 | — | — |
| 2015-06-09 | $114.00 | $114.00 | 94 | — | — |
| 2015-06-08 | $114.00 | $114.00 | 396 | — | — |
| 2015-06-05 | $114.00 | $114.00 | 235 | — | — |
| 2015-06-04 | $116.00 | $116.00 | 877 | — | — |
| 2015-06-03 | $118.00 | $118.00 | 1,033 | — | — |
| 2015-06-02 | $118.00 | $118.00 | 2,512 | — | — |
| 2015-06-01 | $134.00 | $134.00 | 420 | — | — |
| 2015-05-29 | $142.00 | $142.00 | 405 | — | — |
| 2015-05-28 | $142.00 | $142.00 | 328 | — | — |
| 2015-05-27 | $132.00 | $132.00 | 481 | — | — |
| 2015-05-26 | $140.00 | $140.00 | 555 | — | — |
| 2015-05-22 | $138.00 | $138.00 | 2,022 | — | — |
| 2015-05-21 | $146.00 | $146.00 | 781 | — | — |
| 2015-05-20 | $158.00 | $158.00 | 1,875 | — | — |
| 2015-05-19 | $164.00 | $164.00 | 1,821 | — | — |
| 2015-05-18 | $162.00 | $162.00 | 8,392 | — | — |
| 2015-05-15 | $130.00 | $130.00 | 1,155 | — | — |
| 2015-05-14 | $126.00 | $126.00 | 633 | — | — |
| 2015-05-13 | $124.00 | $124.00 | 262 | — | — |
| 2015-05-12 | $128.00 | $128.00 | 450 | — | — |
| 2015-05-11 | $120.00 | $120.00 | 466 | — | — |
| 2015-05-08 | $116.00 | $116.00 | 112 | — | — |
| 2015-05-07 | $120.00 | $120.00 | 243 | — | — |
| 2015-05-06 | $114.00 | $114.00 | 248 | — | — |
| 2015-05-05 | $114.00 | $114.00 | 292 | — | — |
| 2015-05-04 | $112.00 | $112.00 | 114 | — | — |
| 2015-05-01 | $112.00 | $112.00 | 669 | — | — |
| 2015-04-30 | $112.00 | $112.00 | 321 | — | — |
| 2015-04-29 | $114.00 | $114.00 | 614 | — | — |
| 2015-04-28 | $114.00 | $114.00 | 102 | — | — |
| 2015-04-27 | $116.00 | $116.00 | 273 | — | — |
| 2015-04-24 | $120.00 | $120.00 | 240 | — | — |
| 2015-04-23 | $118.00 | $118.00 | 587 | — | — |
| 2015-04-22 | $116.00 | $116.00 | 327 | — | — |
| 2015-04-21 | $118.00 | $118.00 | 1,186 | — | — |
| 2015-04-20 | $132.00 | $132.00 | 2,477 | — | — |
| 2015-04-17 | $120.00 | $120.00 | 1,429 | — | — |
| 2015-04-16 | $116.00 | $116.00 | 654 | — | — |
| 2015-04-15 | $112.00 | $112.00 | 512 | — | — |
| 2015-04-14 | $116.00 | $116.00 | 469 | — | — |
| 2015-04-13 | $114.00 | $114.00 | 364 | — | — |
| 2015-04-10 | $116.00 | $116.00 | 445 | — | — |
| 2015-04-09 | $114.00 | $114.00 | 896 | — | — |
| 2015-04-08 | $118.00 | $118.00 | 5,946 | — | — |
| 2015-04-07 | $96.00 | $96.00 | 142 | — | — |
| 2015-04-06 | $98.00 | $98.00 | 320 | — | — |
| 2015-04-02 | $96.00 | $96.00 | 69 | — | — |
| 2015-04-01 | $94.00 | $94.00 | 120 | — | — |
| 2015-03-31 | $96.00 | $96.00 | 172 | — | — |
| 2015-03-30 | $98.00 | $98.00 | 271 | — | — |
| 2015-03-27 | $94.00 | $94.00 | 249 | — | — |
| 2015-03-26 | $90.00 | $90.00 | 116 | — | — |
| 2015-03-25 | $94.00 | $94.00 | 228 | — | — |
| 2015-03-24 | $98.00 | $98.00 | 319 | — | — |
| 2015-03-23 | $96.00 | $96.00 | 102 | — | — |
| 2015-03-20 | $98.00 | $98.00 | 1,628 | — | — |
| 2015-03-19 | $98.00 | $98.00 | 457 | — | — |
| 2015-03-18 | $98.00 | $98.00 | 680 | — | — |
| 2015-03-17 | $82.00 | $82.00 | 223 | — | — |
| 2015-03-16 | $88.00 | $88.00 | 830 | — | — |
| 2015-03-13 | $92.00 | $92.00 | 1,439 | — | — |
| 2015-03-12 | $104.00 | $104.00 | 218 | — | — |
| 2015-03-11 | $104.00 | $104.00 | 1,521 | — | — |
| 2015-03-10 | $116.00 | $116.00 | 1,665 | — | — |
| 2015-03-09 | $124.00 | $124.00 | 1,222 | — | — |
| 2015-03-06 | $116.00 | $116.00 | 769 | — | — |
| 2015-03-05 | $112.00 | $112.00 | 549 | — | — |
| 2015-03-04 | $108.00 | $108.00 | 179 | — | — |
| 2015-03-03 | $110.00 | $110.00 | 249 | — | — |
| 2015-03-02 | $106.00 | $106.00 | 326 | — | — |
| 2015-02-27 | $102.00 | $102.00 | 703 | — | — |
| 2015-02-26 | $108.00 | $108.00 | 452 | — | — |
| 2015-02-25 | $110.00 | $110.00 | 291 | — | — |
| 2015-02-24 | $104.00 | $104.00 | 176 | — | — |
| 2015-02-23 | $100.00 | $100.00 | 596 | — | — |
| 2015-02-20 | $106.00 | $106.00 | 3,102 | — | — |
| 2015-02-19 | $104.00 | $104.00 | 233 | — | — |
| 2015-02-18 | $106.00 | $106.00 | 534 | — | — |
| 2015-02-17 | $104.00 | $104.00 | 393 | — | — |
| 2015-02-13 | $100.00 | $100.00 | 665 | — | — |
| 2015-02-12 | $104.00 | $104.00 | 825 | — | — |
| 2015-02-11 | $100.00 | $100.00 | 2,758 | — | — |
| 2015-02-10 | $96.00 | $96.00 | 643 | — | — |
| 2015-02-09 | $94.00 | $94.00 | 959 | — | — |
| 2015-02-06 | $84.00 | $84.00 | 486 | — | — |
| 2015-02-05 | $84.00 | $84.00 | 1,224 | — | — |
| 2015-02-04 | $84.00 | $84.00 | 932 | — | — |
| 2015-02-03 | $98.00 | $98.00 | 2,655 | — | — |
| 2015-02-02 | $82.00 | $82.00 | 638 | — | — |
| 2015-01-30 | $86.00 | $86.00 | 1,050 | — | — |
| 2015-01-29 | $88.00 | $88.00 | 1,033 | — | — |
| 2015-01-28 | $94.00 | $94.00 | 648 | — | — |
| 2015-01-27 | $96.00 | $96.00 | 266 | — | — |
| 2015-01-26 | $98.00 | $98.00 | 333 | — | — |
| 2015-01-23 | $96.00 | $96.00 | 1,063 | — | — |
| 2015-01-22 | $96.00 | $96.00 | 2,129 | — | — |
| 2015-01-21 | $100.00 | $100.00 | 738 | — | — |
| 2015-01-20 | $106.00 | $106.00 | 1,564 | — | — |
| 2015-01-16 | $114.00 | $114.00 | 192 | — | — |
| 2015-01-15 | $118.00 | $118.00 | 600 | — | — |
| 2015-01-14 | $118.00 | $118.00 | 1,407 | — | — |
| 2015-01-13 | $122.00 | $122.00 | 1,077 | — | — |
| 2015-01-12 | $130.00 | $130.00 | 2,261 | — | — |
| 2015-01-09 | $120.00 | $120.00 | 878 | — | — |
| 2015-01-08 | $118.00 | $118.00 | 1,206 | — | — |
| 2015-01-07 | $120.00 | $120.00 | 873 | — | — |
| 2015-01-06 | $122.00 | $122.00 | 1,692 | — | — |
| 2015-01-05 | $130.00 | $130.00 | 1,854 | — | — |
| 2015-01-02 | $130.00 | $130.00 | 2,109 | — | — |