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
- 2002-04-08 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 | $25.45 | $63.87 | 1,814,480 | — | — |
| 2015-12-30 | $24.15 | $60.61 | 1,047,020 | — | — |
| 2015-12-29 | $25.10 | $63.00 | 1,880,780 | — | — |
| 2015-12-28 | $24.35 | $61.11 | 1,110,420 | — | — |
| 2015-12-24 | $25.20 | $63.25 | 731,880 | — | — |
| 2015-12-23 | $25.55 | $64.13 | 2,759,220 | — | — |
| 2015-12-22 | $23.35 | $58.60 | 2,568,360 | — | — |
| 2015-12-21 | $24.60 | $61.74 | 2,124,340 | — | — |
| 2015-12-18 | $25.10 | $63.00 | 1,938,960 | — | — |
| 2015-12-17 | $24.90 | $62.49 | 3,628,700 | — | — |
| 2015-12-16 | $26.50 | $66.51 | 3,590,360 | — | — |
| 2015-12-15 | $27.55 | $69.14 | 4,053,320 | — | — |
| 2015-12-14 | $27.70 | $69.52 | 4,879,840 | — | — |
| 2015-12-11 | $30.20 | $75.80 | 2,583,640 | — | — |
| 2015-12-10 | $32.60 | $80.94 | 4,004,900 | — | — |
| 2015-12-09 | $33.70 | $83.67 | 1,981,980 | — | — |
| 2015-12-08 | $33.60 | $83.42 | 3,954,140 | — | — |
| 2015-12-07 | $33.55 | $83.30 | 3,198,720 | — | — |
| 2015-12-04 | $36.15 | $89.75 | 2,752,240 | — | — |
| 2015-12-03 | $37.90 | $94.10 | 2,669,280 | — | — |
| 2015-12-02 | $38.25 | $94.97 | 2,071,540 | — | — |
| 2015-12-01 | $41.50 | $103.04 | 1,386,140 | — | — |
| 2015-11-30 | $41.70 | $103.53 | 1,746,020 | — | — |
| 2015-11-27 | $40.80 | $101.30 | 648,660 | — | — |
| 2015-11-25 | $42.35 | $105.15 | 1,620,560 | — | — |
| 2015-11-24 | $42.70 | $106.02 | 2,479,440 | — | — |
| 2015-11-23 | $39.90 | $99.07 | 2,521,560 | — | — |
| 2015-11-20 | $38.70 | $96.09 | 2,156,540 | — | — |
| 2015-11-19 | $40.25 | $99.93 | 1,508,440 | — | — |
| 2015-11-18 | $42.10 | $104.53 | 2,028,720 | — | — |
| 2015-11-17 | $41.10 | $102.05 | 2,359,680 | — | — |
| 2015-11-16 | $41.70 | $103.53 | 2,753,880 | — | — |
| 2015-11-13 | $40.60 | $100.80 | 4,268,280 | — | — |
| 2015-11-12 | $38.00 | $94.35 | 3,799,020 | — | — |
| 2015-11-11 | $37.25 | $92.49 | 2,026,700 | — | — |
| 2015-11-10 | $38.80 | $96.33 | 2,063,400 | — | — |
| 2015-11-09 | $40.25 | $99.93 | 1,762,680 | — | — |
| 2015-11-06 | $40.25 | $99.93 | 1,956,420 | — | — |
| 2015-11-05 | $39.85 | $98.94 | 2,643,880 | — | — |
| 2015-11-04 | $39.65 | $98.44 | 2,543,520 | — | — |
| 2015-11-03 | $40.30 | $100.06 | 2,479,920 | — | — |
| 2015-11-02 | $38.10 | $94.60 | 1,652,700 | — | — |
| 2015-10-30 | $38.15 | $94.72 | 3,803,740 | — | — |
| 2015-10-29 | $38.15 | $94.72 | 2,804,440 | — | — |
| 2015-10-28 | $38.70 | $96.09 | 2,732,820 | — | — |
| 2015-10-27 | $37.10 | $92.11 | 1,682,580 | — | — |
| 2015-10-26 | $37.55 | $93.23 | 2,047,020 | — | — |
| 2015-10-23 | $40.20 | $99.81 | 2,034,280 | — | — |
| 2015-10-22 | $41.00 | $101.80 | 1,354,880 | — | — |
| 2015-10-21 | $40.70 | $101.05 | 1,796,300 | — | — |
| 2015-10-20 | $42.35 | $105.15 | 1,633,600 | — | — |
| 2015-10-19 | $41.40 | $102.79 | 1,600,800 | — | — |
| 2015-10-16 | $43.05 | $106.89 | 2,057,560 | — | — |
| 2015-10-15 | $44.00 | $109.25 | 2,158,300 | — | — |
| 2015-10-14 | $43.50 | $108.00 | 2,125,480 | — | — |
| 2015-10-13 | $41.95 | $104.16 | 2,072,220 | — | — |
| 2015-10-12 | $42.25 | $104.90 | 1,744,260 | — | — |
| 2015-10-09 | $43.80 | $108.75 | 2,722,060 | — | — |
| 2015-10-08 | $45.10 | $111.98 | 4,481,300 | — | — |
| 2015-10-07 | $42.30 | $105.02 | 3,829,820 | — | — |
| 2015-10-06 | $40.75 | $101.18 | 3,742,240 | — | — |
| 2015-10-05 | $37.90 | $94.10 | 2,836,180 | — | — |
| 2015-10-02 | $35.90 | $89.13 | 2,226,600 | — | — |
| 2015-10-01 | $33.15 | $82.31 | 2,836,720 | — | — |
| 2015-09-30 | $32.20 | $79.95 | 2,492,860 | — | — |
| 2015-09-29 | $31.55 | $78.33 | 2,564,000 | — | — |
| 2015-09-28 | $31.35 | $77.84 | 1,477,800 | — | — |
| 2015-09-25 | $33.20 | $82.43 | 1,835,720 | — | — |
| 2015-09-24 | $33.60 | $83.42 | 1,927,660 | — | — |
| 2015-09-23 | $33.10 | $82.18 | 1,495,440 | — | — |
| 2015-09-22 | $34.75 | $86.28 | 1,706,260 | — | — |
| 2015-09-21 | $35.90 | $89.13 | 2,018,680 | — | — |
| 2015-09-18 | $36.15 | $89.75 | 2,377,520 | — | — |
| 2015-09-17 | $38.20 | $94.84 | 3,173,380 | — | — |
| 2015-09-16 | $38.00 | $94.35 | 2,609,800 | — | — |
| 2015-09-15 | $35.85 | $89.01 | 1,365,520 | — | — |
| 2015-09-14 | $35.50 | $88.14 | 2,002,200 | — | — |
| 2015-09-11 | $36.10 | $89.63 | 2,410,180 | — | — |
| 2015-09-10 | $36.05 | $88.64 | 2,749,900 | — | — |
| 2015-09-09 | $34.80 | $85.56 | 2,534,680 | — | — |
| 2015-09-08 | $34.65 | $85.20 | 2,524,360 | — | — |
| 2015-09-04 | $34.15 | $83.97 | 1,299,680 | — | — |
| 2015-09-03 | $34.90 | $85.81 | 2,890,360 | — | — |
| 2015-09-02 | $34.15 | $83.97 | 2,719,680 | — | — |
| 2015-09-01 | $34.10 | $83.84 | 3,062,960 | — | — |
| 2015-08-31 | $37.20 | $91.47 | 2,915,280 | — | — |
| 2015-08-28 | $35.40 | $87.04 | 2,682,520 | — | — |
| 2015-08-27 | $34.25 | $84.21 | 2,247,540 | — | — |
| 2015-08-26 | $31.30 | $76.96 | 2,903,700 | — | — |
| 2015-08-25 | $29.95 | $73.64 | 2,078,440 | — | — |
| 2015-08-24 | $29.15 | $71.67 | 1,548,640 | — | — |
| 2015-08-21 | $31.05 | $76.34 | 1,692,840 | — | — |
| 2015-08-20 | $31.60 | $77.70 | 1,185,480 | — | — |
| 2015-08-19 | $32.50 | $79.91 | 1,951,480 | — | — |
| 2015-08-18 | $34.45 | $84.70 | 1,474,060 | — | — |
| 2015-08-17 | $34.15 | $83.97 | 1,597,540 | — | — |
| 2015-08-14 | $34.30 | $84.33 | 1,953,360 | — | — |
| 2015-08-13 | $33.95 | $83.47 | 1,790,180 | — | — |
| 2015-08-12 | $36.40 | $89.50 | 3,230,000 | — | — |
| 2015-08-11 | $36.30 | $89.25 | 3,613,600 | — | — |
| 2015-08-10 | $37.40 | $91.96 | 3,165,240 | — | — |
| 2015-08-07 | $34.60 | $85.07 | 3,170,020 | — | — |
| 2015-08-06 | $35.75 | $87.90 | 2,938,800 | — | — |
| 2015-08-05 | $33.90 | $83.35 | 3,560,320 | — | — |
| 2015-08-04 | $36.60 | $89.99 | 1,485,680 | — | — |
| 2015-08-03 | $37.25 | $91.59 | 1,095,960 | — | — |
| 2015-07-31 | $37.95 | $93.31 | 1,457,740 | — | — |
| 2015-07-30 | $38.20 | $93.92 | 1,694,600 | — | — |
| 2015-07-29 | $39.00 | $95.89 | 2,249,800 | — | — |
| 2015-07-28 | $38.00 | $93.43 | 2,893,940 | — | — |
| 2015-07-27 | $37.10 | $91.22 | 3,824,720 | — | — |
| 2015-07-24 | $39.40 | $96.87 | 4,227,660 | — | — |
| 2015-07-23 | $42.85 | $105.36 | 1,823,240 | — | — |
| 2015-07-22 | $43.70 | $107.45 | 1,862,720 | — | — |
| 2015-07-21 | $44.10 | $108.43 | 1,790,540 | — | — |
| 2015-07-20 | $43.80 | $107.69 | 1,664,020 | — | — |
| 2015-07-17 | $46.20 | $113.59 | 1,744,540 | — | — |
| 2015-07-16 | $47.50 | $116.79 | 1,075,160 | — | — |
| 2015-07-15 | $48.25 | $118.63 | 1,476,860 | — | — |
| 2015-07-14 | $49.95 | $122.81 | 2,004,420 | — | — |
| 2015-07-13 | $48.05 | $118.14 | 2,232,840 | — | — |
| 2015-07-10 | $48.25 | $118.63 | 2,388,180 | — | — |
| 2015-07-09 | $50.25 | $123.55 | 1,880,040 | — | — |
| 2015-07-08 | $49.70 | $122.20 | 1,820,780 | — | — |
| 2015-07-07 | $52.60 | $129.33 | 2,580,620 | — | — |
| 2015-07-06 | $52.60 | $129.33 | 1,411,380 | — | — |
| 2015-07-02 | $55.00 | $135.23 | 1,855,260 | — | — |
| 2015-07-01 | $53.90 | $132.53 | 1,246,060 | — | — |
| 2015-06-30 | $55.10 | $135.48 | 1,663,040 | — | — |
| 2015-06-29 | $55.05 | $135.35 | 1,634,100 | — | — |
| 2015-06-26 | $56.25 | $138.30 | 2,404,160 | — | — |
| 2015-06-25 | $57.75 | $141.99 | 1,560,580 | — | — |
| 2015-06-24 | $59.40 | $146.05 | 1,048,660 | — | — |
| 2015-06-23 | $59.90 | $147.28 | 673,460 | — | — |
| 2015-06-22 | $59.40 | $146.05 | 949,720 | — | — |
| 2015-06-19 | $58.35 | $143.47 | 1,366,100 | — | — |
| 2015-06-18 | $58.80 | $144.57 | 1,235,520 | — | — |
| 2015-06-17 | $60.40 | $148.51 | 1,364,660 | — | — |
| 2015-06-16 | $60.70 | $149.25 | 857,340 | — | — |
| 2015-06-15 | $59.30 | $145.80 | 918,460 | — | — |
| 2015-06-12 | $60.10 | $147.77 | 1,257,080 | — | — |
| 2015-06-11 | $61.35 | $150.84 | 1,482,840 | — | — |
| 2015-06-10 | $62.00 | $151.58 | 1,341,420 | — | — |
| 2015-06-09 | $60.25 | $147.30 | 939,680 | — | — |
| 2015-06-08 | $59.30 | $144.98 | 1,485,340 | — | — |
| 2015-06-05 | $60.75 | $148.53 | 1,097,380 | — | — |
| 2015-06-04 | $60.55 | $148.04 | 1,387,340 | — | — |
| 2015-06-03 | $62.60 | $153.05 | 952,140 | — | — |
| 2015-06-02 | $62.95 | $153.90 | 1,150,200 | — | — |
| 2015-06-01 | $61.75 | $150.97 | 879,360 | — | — |
| 2015-05-29 | $63.30 | $154.76 | 1,094,640 | — | — |
| 2015-05-28 | $62.75 | $153.42 | 941,260 | — | — |
| 2015-05-27 | $63.80 | $155.98 | 801,500 | — | — |
| 2015-05-26 | $64.15 | $156.84 | 1,102,800 | — | — |
| 2015-05-22 | $66.65 | $162.95 | 682,500 | — | — |
| 2015-05-21 | $68.00 | $166.25 | 888,000 | — | — |
| 2015-05-20 | $65.80 | $160.87 | 1,036,420 | — | — |
| 2015-05-19 | $65.85 | $160.99 | 1,212,360 | — | — |
| 2015-05-18 | $67.50 | $165.03 | 785,580 | — | — |
| 2015-05-15 | $68.05 | $166.37 | 1,509,520 | — | — |
| 2015-05-14 | $68.70 | $167.96 | 1,612,820 | — | — |
| 2015-05-13 | $68.10 | $166.50 | 2,137,760 | — | — |
| 2015-05-12 | $69.30 | $169.43 | 2,515,380 | — | — |
| 2015-05-11 | $69.35 | $169.55 | 2,006,120 | — | — |
| 2015-05-08 | $70.35 | $172.00 | 1,556,720 | — | — |
| 2015-05-07 | $68.50 | $167.47 | 1,979,440 | — | — |
| 2015-05-06 | $69.00 | $168.70 | 1,731,620 | — | — |
| 2015-05-05 | $70.20 | $171.63 | 1,458,260 | — | — |
| 2015-05-04 | $71.80 | $175.54 | 1,564,560 | — | — |
| 2015-05-01 | $70.10 | $171.38 | 1,136,440 | — | — |
| 2015-04-30 | $71.05 | $173.71 | 1,790,000 | — | — |
| 2015-04-29 | $71.00 | $173.59 | 1,729,680 | — | — |
| 2015-04-28 | $70.10 | $171.38 | 1,692,340 | — | — |
| 2015-04-27 | $69.75 | $170.53 | 1,615,520 | — | — |
| 2015-04-24 | $70.00 | $171.14 | 1,374,840 | — | — |
| 2015-04-23 | $70.20 | $171.63 | 1,718,180 | — | — |
| 2015-04-22 | $69.40 | $169.67 | 2,376,180 | — | — |
| 2015-04-21 | $67.90 | $166.01 | 2,662,160 | — | — |
| 2015-04-20 | $67.60 | $165.27 | 2,932,260 | — | — |
| 2015-04-17 | $65.25 | $159.53 | 1,856,360 | — | — |
| 2015-04-16 | $64.90 | $158.67 | 2,252,240 | — | — |
| 2015-04-15 | $63.60 | $155.49 | 2,274,820 | — | — |
| 2015-04-14 | $59.60 | $145.71 | 1,055,740 | — | — |
| 2015-04-13 | $57.75 | $141.19 | 779,080 | — | — |
| 2015-04-10 | $57.90 | $141.56 | 732,600 | — | — |
| 2015-04-09 | $57.90 | $141.56 | 1,103,480 | — | — |
| 2015-04-08 | $57.95 | $141.68 | 1,332,080 | — | — |
| 2015-04-07 | $60.25 | $147.30 | 2,248,260 | — | — |
| 2015-04-06 | $58.20 | $142.29 | 1,316,660 | — | — |
| 2015-04-02 | $57.35 | $140.21 | 1,467,620 | — | — |
| 2015-04-01 | $56.50 | $138.13 | 1,521,800 | — | — |
| 2015-03-31 | $55.75 | $136.30 | 1,361,520 | — | — |
| 2015-03-30 | $54.75 | $133.86 | 1,073,800 | — | — |
| 2015-03-27 | $54.65 | $133.61 | 1,218,880 | — | — |
| 2015-03-26 | $56.25 | $137.52 | 1,668,320 | — | — |
| 2015-03-25 | $56.55 | $138.26 | 1,343,720 | — | — |
| 2015-03-24 | $56.45 | $138.01 | 1,262,880 | — | — |
| 2015-03-23 | $55.85 | $136.55 | 1,455,840 | — | — |
| 2015-03-20 | $55.50 | $135.69 | 1,706,460 | — | — |
| 2015-03-19 | $54.10 | $132.27 | 1,708,480 | — | — |
| 2015-03-18 | $57.00 | $139.36 | 1,405,740 | — | — |
| 2015-03-17 | $54.50 | $133.24 | 1,502,900 | — | — |
| 2015-03-16 | $54.80 | $133.98 | 1,716,120 | — | — |
| 2015-03-13 | $54.00 | $132.02 | 1,752,420 | — | — |
| 2015-03-12 | $54.65 | $133.61 | 1,193,160 | — | — |
| 2015-03-11 | $56.00 | $136.91 | 1,820,820 | — | — |
| 2015-03-10 | $55.35 | $134.47 | 1,559,760 | — | — |
| 2015-03-09 | $57.15 | $138.84 | 1,735,200 | — | — |
| 2015-03-06 | $58.15 | $141.27 | 2,089,120 | — | — |
| 2015-03-05 | $58.95 | $143.21 | 7,225,640 | — | — |
| 2015-03-04 | $61.35 | $149.04 | 1,318,640 | — | — |
| 2015-03-03 | $62.75 | $152.45 | 1,640,420 | — | — |
| 2015-03-02 | $63.55 | $154.39 | 1,001,420 | — | — |
| 2015-02-27 | $65.25 | $158.52 | 1,076,520 | — | — |
| 2015-02-26 | $65.40 | $158.88 | 1,715,980 | — | — |
| 2015-02-25 | $66.40 | $161.31 | 2,660,280 | — | — |
| 2015-02-24 | $65.10 | $158.15 | 1,668,440 | — | — |
| 2015-02-23 | $65.90 | $160.10 | 1,150,260 | — | — |
| 2015-02-20 | $67.00 | $162.77 | 1,413,120 | — | — |
| 2015-02-19 | $68.10 | $165.44 | 1,488,800 | — | — |
| 2015-02-18 | $69.15 | $167.99 | 1,918,360 | — | — |
| 2015-02-17 | $70.35 | $170.91 | 1,066,200 | — | — |
| 2015-02-13 | $70.35 | $170.91 | 1,034,280 | — | — |
| 2015-02-12 | $68.50 | $166.41 | 1,773,840 | — | — |
| 2015-02-11 | $66.70 | $162.04 | 1,370,040 | — | — |
| 2015-02-10 | $67.70 | $164.47 | 1,019,000 | — | — |
| 2015-02-09 | $69.55 | $168.97 | 1,289,780 | — | — |
| 2015-02-06 | $68.40 | $166.17 | 1,424,620 | — | — |
| 2015-02-05 | $69.00 | $167.63 | 1,842,980 | — | — |
| 2015-02-04 | $69.10 | $167.87 | 2,207,440 | — | — |
| 2015-02-03 | $70.95 | $172.37 | 2,841,620 | — | — |
| 2015-02-02 | $65.05 | $158.03 | 1,800,400 | — | — |
| 2015-01-30 | $61.20 | $148.68 | 2,090,100 | — | — |
| 2015-01-29 | $60.25 | $146.37 | 2,286,100 | — | — |
| 2015-01-28 | $63.75 | $154.87 | 2,083,260 | — | — |
| 2015-01-27 | $68.35 | $166.05 | 1,357,320 | — | — |
| 2015-01-26 | $66.30 | $161.07 | 881,000 | — | — |
| 2015-01-23 | $66.90 | $162.53 | 1,398,160 | — | — |
| 2015-01-22 | $66.50 | $161.56 | 2,260,980 | — | — |
| 2015-01-21 | $66.70 | $162.04 | 1,716,040 | — | — |
| 2015-01-20 | $64.85 | $157.55 | 1,930,540 | — | — |
| 2015-01-16 | $68.10 | $165.44 | 1,880,900 | — | — |
| 2015-01-15 | $63.95 | $155.36 | 2,433,360 | — | — |
| 2015-01-14 | $62.65 | $152.20 | 1,976,000 | — | — |
| 2015-01-13 | $63.10 | $153.30 | 1,919,620 | — | — |
| 2015-01-12 | $63.25 | $153.66 | 2,164,520 | — | — |
| 2015-01-09 | $65.20 | $158.40 | 2,266,160 | — | — |
| 2015-01-08 | $65.60 | $159.37 | 1,749,460 | — | — |
| 2015-01-07 | $64.55 | $156.82 | 2,864,420 | — | — |
| 2015-01-06 | $64.50 | $156.70 | 2,207,440 | — | — |
| 2015-01-05 | $65.60 | $159.37 | 2,049,560 | — | — |
| 2015-01-02 | $69.05 | $167.75 | 1,796,300 | — | — |