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
- 2003-05-02 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 | $58.00 | $58.00 | 563 | — | — |
| 2015-12-30 | $53.00 | $53.00 | 1,087 | — | — |
| 2015-12-29 | $38.00 | $38.00 | 162 | — | — |
| 2015-12-28 | $34.00 | $34.00 | 1,024 | — | — |
| 2015-12-24 | $41.60 | $41.60 | 724 | — | — |
| 2015-12-23 | $44.00 | $44.00 | 174 | — | — |
| 2015-12-22 | $37.60 | $37.60 | 177 | — | — |
| 2015-12-21 | $28.00 | $28.00 | 51 | — | — |
| 2015-12-18 | $32.00 | $32.00 | 2,284 | — | — |
| 2015-12-17 | $34.00 | $34.00 | 409 | — | — |
| 2015-12-16 | $24.00 | $24.00 | 646 | — | — |
| 2015-12-15 | $22.00 | $22.00 | 1,179 | — | — |
| 2015-12-14 | $24.00 | $24.00 | 417 | — | — |
| 2015-12-11 | $27.80 | $27.80 | 309 | — | — |
| 2015-12-10 | $28.00 | $28.00 | 326 | — | — |
| 2015-12-09 | $28.00 | $28.00 | 1,191 | — | — |
| 2015-12-08 | $30.00 | $30.00 | 457 | — | — |
| 2015-12-07 | $34.00 | $34.00 | 247 | — | — |
| 2015-12-04 | $36.00 | $36.00 | 69 | — | — |
| 2015-12-03 | $42.00 | $42.00 | 22 | — | — |
| 2015-12-02 | $40.00 | $40.00 | 72 | — | — |
| 2015-12-01 | $38.60 | $38.60 | 160 | — | — |
| 2015-11-30 | $39.80 | $39.80 | 190 | — | — |
| 2015-11-27 | $39.00 | $39.00 | 30 | — | — |
| 2015-11-25 | $40.00 | $40.00 | 282 | — | — |
| 2015-11-24 | $40.00 | $40.00 | 28 | — | — |
| 2015-11-23 | $40.00 | $40.00 | 399 | — | — |
| 2015-11-20 | $42.00 | $42.00 | 115 | — | — |
| 2015-11-19 | $46.00 | $46.00 | 124 | — | — |
| 2015-11-18 | $45.00 | $45.00 | 33 | — | — |
| 2015-11-17 | $45.00 | $45.00 | 100 | — | — |
| 2015-11-16 | $47.40 | $47.40 | 6 | — | — |
| 2015-11-13 | $46.00 | $46.00 | 43 | — | — |
| 2015-11-12 | $46.00 | $46.00 | 241 | — | — |
| 2015-11-11 | $44.00 | $44.00 | 21 | — | — |
| 2015-11-10 | $46.00 | $46.00 | 85 | — | — |
| 2015-11-09 | $48.00 | $48.00 | 2 | — | — |
| 2015-11-06 | $47.20 | $47.20 | 3 | — | — |
| 2015-11-05 | $48.00 | $48.00 | 40 | — | — |
| 2015-11-04 | $50.00 | $50.00 | 76 | — | — |
| 2015-11-03 | $46.00 | $46.00 | 31 | — | — |
| 2015-11-02 | $48.00 | $48.00 | 36 | — | — |
| 2015-10-30 | $48.00 | $48.00 | 4 | — | — |
| 2015-10-29 | $50.00 | $50.00 | 63 | — | — |
| 2015-10-28 | $45.20 | $45.20 | 356 | — | — |
| 2015-10-27 | $46.00 | $46.00 | 560 | — | — |
| 2015-10-26 | $46.00 | $46.00 | 174 | — | — |
| 2015-10-23 | $50.00 | $50.00 | 254 | — | — |
| 2015-10-22 | $48.00 | $48.00 | 77 | — | — |
| 2015-10-21 | $46.00 | $46.00 | 10 | — | — |
| 2015-10-20 | $46.00 | $46.00 | 280 | — | — |
| 2015-10-19 | $46.00 | $46.00 | 374 | — | — |
| 2015-10-16 | $48.00 | $48.00 | 131 | — | — |
| 2015-10-15 | $48.00 | $48.00 | 302 | — | — |
| 2015-10-14 | $46.00 | $46.00 | 14 | — | — |
| 2015-10-13 | $48.00 | $48.00 | 452 | — | — |
| 2015-10-12 | $48.40 | $48.40 | 1,089 | — | — |
| 2015-10-09 | $56.80 | $56.80 | 269 | — | — |
| 2015-10-08 | $54.80 | $54.80 | 140 | — | — |
| 2015-10-07 | $56.00 | $56.00 | 1,556 | — | — |
| 2015-10-06 | $51.60 | $51.60 | 119 | — | — |
| 2015-10-05 | $48.00 | $48.00 | 62 | — | — |
| 2015-10-02 | $51.20 | $51.20 | 195 | — | — |
| 2015-10-01 | $50.00 | $50.00 | 425 | — | — |
| 2015-09-30 | $50.00 | $50.00 | 590 | — | — |
| 2015-09-29 | $46.00 | $46.00 | 171 | — | — |
| 2015-09-28 | $44.00 | $44.00 | 185 | — | — |
| 2015-09-25 | $50.00 | $50.00 | 375 | — | — |
| 2015-09-24 | $58.00 | $58.00 | 103 | — | — |
| 2015-09-23 | $64.00 | $64.00 | 2 | — | — |
| 2015-09-22 | $64.00 | $64.00 | 14 | — | — |
| 2015-09-21 | $62.00 | $62.00 | 64 | — | — |
| 2015-09-18 | $62.00 | $62.00 | 421 | — | — |
| 2015-09-17 | $60.00 | $60.00 | 344 | — | — |
| 2015-09-16 | $60.00 | $60.00 | 287 | — | — |
| 2015-09-15 | $62.80 | $62.80 | 91 | — | — |
| 2015-09-14 | $56.00 | $56.00 | 215 | — | — |
| 2015-09-11 | $63.60 | $63.60 | 170 | — | — |
| 2015-09-10 | $63.60 | $63.60 | 219 | — | — |
| 2015-09-09 | $62.00 | $62.00 | 454 | — | — |
| 2015-09-08 | $50.00 | $50.00 | 502 | — | — |
| 2015-09-04 | $65.00 | $65.00 | 33 | — | — |
| 2015-09-03 | $65.00 | $65.00 | 495 | — | — |
| 2015-09-02 | $62.00 | $62.00 | 44 | — | — |
| 2015-09-01 | $66.00 | $66.00 | 32 | — | — |
| 2015-08-31 | $66.00 | $66.00 | 157 | — | — |
| 2015-08-28 | $74.00 | $74.00 | 82 | — | — |
| 2015-08-27 | $70.00 | $70.00 | 40 | — | — |
| 2015-08-26 | $66.00 | $66.00 | 205 | — | — |
| 2015-08-25 | $70.00 | $70.00 | 560 | — | — |
| 2015-08-24 | $67.60 | $67.60 | 3 | — | — |
| 2015-08-21 | $70.00 | $70.00 | 184 | — | — |
| 2015-08-20 | $70.00 | $70.00 | 52 | — | — |
| 2015-08-19 | $72.00 | $72.00 | 283 | — | — |
| 2015-08-18 | $74.40 | $74.40 | 7 | — | — |
| 2015-08-17 | $70.40 | $70.40 | 244 | — | — |
| 2015-08-14 | $72.00 | $72.00 | 97 | — | — |
| 2015-08-13 | $62.00 | $62.00 | 266 | — | — |
| 2015-08-12 | $62.00 | $62.00 | 143 | — | — |
| 2015-08-11 | $58.00 | $58.00 | 101 | — | — |
| 2015-08-10 | $66.00 | $66.00 | 119 | — | — |
| 2015-08-07 | $62.00 | $62.00 | 134 | — | — |
| 2015-08-06 | $66.00 | $66.00 | 11 | — | — |
| 2015-08-05 | $66.00 | $66.00 | 10 | — | — |
| 2015-08-04 | $65.00 | $65.00 | 1 | — | — |
| 2015-08-03 | $65.00 | $65.00 | 37 | — | — |
| 2015-07-31 | $70.00 | $70.00 | 107 | — | — |
| 2015-07-30 | $70.00 | $70.00 | 109 | — | — |
| 2015-07-29 | $74.00 | $74.00 | 169 | — | — |
| 2015-07-28 | $64.00 | $64.00 | 364 | — | — |
| 2015-07-27 | $66.00 | $66.00 | 331 | — | — |
| 2015-07-24 | $74.00 | $74.00 | 84 | — | — |
| 2015-07-23 | $74.00 | $74.00 | 34 | — | — |
| 2015-07-22 | $76.00 | $76.00 | 93 | — | — |
| 2015-07-21 | $88.00 | $88.00 | 101 | — | — |
| 2015-07-20 | $78.00 | $78.00 | 418 | — | — |
| 2015-07-17 | $80.00 | $80.00 | 6 | — | — |
| 2015-07-16 | $78.00 | $78.00 | 211 | — | — |
| 2015-07-15 | $85.00 | $85.00 | 141 | — | — |
| 2015-07-14 | $86.00 | $86.00 | 71 | — | — |
| 2015-07-13 | $84.00 | $84.00 | 187 | — | — |
| 2015-07-10 | $89.80 | $89.80 | 108 | — | — |
| 2015-07-09 | $81.60 | $81.60 | 204 | — | — |
| 2015-07-08 | $78.00 | $78.00 | 78 | — | — |
| 2015-07-07 | $84.00 | $84.00 | 162 | — | — |
| 2015-07-06 | $84.00 | $84.00 | 187 | — | — |
| 2015-07-02 | $90.00 | $90.00 | 185 | — | — |
| 2015-07-01 | $86.00 | $86.00 | 783 | — | — |
| 2015-06-30 | $90.00 | $90.00 | 173 | — | — |
| 2015-06-29 | $90.00 | $90.00 | 85 | — | — |
| 2015-06-26 | $91.00 | $91.00 | 504 | — | — |
| 2015-06-25 | $90.00 | $90.00 | 275 | — | — |
| 2015-06-24 | $98.00 | $98.00 | 58 | — | — |
| 2015-06-23 | $95.20 | $95.20 | 457 | — | — |
| 2015-06-22 | $100.00 | $100.00 | 153 | — | — |
| 2015-06-19 | $99.80 | $99.80 | 86 | — | — |
| 2015-06-18 | $96.00 | $96.00 | 46 | — | — |
| 2015-06-17 | $96.00 | $96.00 | 64 | — | — |
| 2015-06-16 | $96.00 | $96.00 | 134 | — | — |
| 2015-06-15 | $102.40 | $102.40 | 239 | — | — |
| 2015-06-12 | $94.00 | $94.00 | 305 | — | — |
| 2015-06-11 | $100.00 | $100.00 | 100 | — | — |
| 2015-06-10 | $100.00 | $100.00 | 72 | — | — |
| 2015-06-09 | $94.80 | $94.80 | 633 | — | — |
| 2015-06-08 | $98.00 | $98.00 | 59 | — | — |
| 2015-06-05 | $98.00 | $98.00 | 105 | — | — |
| 2015-06-04 | $98.00 | $98.00 | 135 | — | — |
| 2015-06-03 | $92.00 | $92.00 | 897 | — | — |
| 2015-06-02 | $104.00 | $104.00 | 532 | — | — |
| 2015-06-01 | $102.00 | $102.00 | 85 | — | — |
| 2015-05-29 | $108.00 | $108.00 | 279 | — | — |
| 2015-05-28 | $104.00 | $104.00 | 156 | — | — |
| 2015-05-27 | $104.00 | $104.00 | 250 | — | — |
| 2015-05-26 | $102.00 | $102.00 | 507 | — | — |
| 2015-05-22 | $102.00 | $102.00 | 1,071 | — | — |
| 2015-05-21 | $114.00 | $114.00 | 928 | — | — |
| 2015-05-20 | $110.00 | $110.00 | 150 | — | — |
| 2015-05-19 | $108.00 | $108.00 | 408 | — | — |
| 2015-05-18 | $112.80 | $112.80 | 221 | — | — |
| 2015-05-15 | $119.20 | $119.20 | 1,070 | — | — |
| 2015-05-14 | $110.00 | $110.00 | 239 | — | — |
| 2015-05-13 | $110.00 | $110.00 | 1,834 | — | — |
| 2015-05-12 | $142.00 | $142.00 | 16 | — | — |
| 2015-05-11 | $142.00 | $142.00 | 94 | — | — |
| 2015-05-08 | $148.00 | $148.00 | 414 | — | — |
| 2015-05-07 | $144.00 | $144.00 | 110 | — | — |
| 2015-05-06 | $134.00 | $134.00 | 13 | — | — |
| 2015-05-05 | $128.00 | $128.00 | 8 | — | — |
| 2015-05-04 | $132.00 | $132.00 | 96 | — | — |
| 2015-05-01 | $140.00 | $140.00 | 193 | — | — |
| 2015-04-30 | $132.00 | $132.00 | 119 | — | — |
| 2015-04-29 | $126.00 | $126.00 | 47 | — | — |
| 2015-04-28 | $124.00 | $124.00 | 181 | — | — |
| 2015-04-27 | $124.00 | $124.00 | 76 | — | — |
| 2015-04-24 | $124.00 | $124.00 | 54 | — | — |
| 2015-04-23 | $116.00 | $116.00 | 775 | — | — |
| 2015-04-22 | $124.00 | $124.00 | 150 | — | — |
| 2015-04-21 | $122.00 | $122.00 | 128 | — | — |
| 2015-04-20 | $124.00 | $124.00 | 393 | — | — |
| 2015-04-17 | $140.00 | $140.00 | 214 | — | — |
| 2015-04-16 | $143.00 | $143.00 | 498 | — | — |
| 2015-04-15 | $136.00 | $136.00 | 2,035 | — | — |
| 2015-04-14 | $103.00 | $103.00 | 897 | — | — |
| 2015-04-13 | $110.00 | $110.00 | 310 | — | — |
| 2015-04-10 | $105.20 | $105.20 | 262 | — | — |
| 2015-04-09 | $108.00 | $108.00 | 238 | — | — |
| 2015-04-08 | $102.00 | $102.00 | 532 | — | — |
| 2015-04-07 | $106.00 | $106.00 | 79 | — | — |
| 2015-04-06 | $104.00 | $104.00 | 212 | — | — |
| 2015-04-02 | $100.00 | $100.00 | 1,259 | — | — |
| 2015-04-01 | $120.00 | $120.00 | 760 | — | — |
| 2015-03-31 | $163.60 | $163.60 | 278 | — | — |
| 2015-03-30 | $120.00 | $120.00 | 24 | — | — |
| 2015-03-27 | $117.80 | $117.80 | 26 | — | — |
| 2015-03-26 | $117.80 | $117.80 | 212 | — | — |
| 2015-03-25 | $112.00 | $112.00 | 42 | — | — |
| 2015-03-24 | $112.00 | $112.00 | 51 | — | — |
| 2015-03-23 | $112.00 | $112.00 | 35 | — | — |
| 2015-03-20 | $118.00 | $118.00 | 82 | — | — |
| 2015-03-19 | $118.00 | $118.00 | 147 | — | — |
| 2015-03-18 | $129.00 | $129.00 | 161 | — | — |
| 2015-03-17 | $129.40 | $129.40 | 62 | — | — |
| 2015-03-16 | $125.60 | $125.60 | 41 | — | — |
| 2015-03-13 | $129.40 | $129.40 | 43 | — | — |
| 2015-03-12 | $130.00 | $130.00 | 63 | — | — |
| 2015-03-11 | $126.00 | $126.00 | 31 | — | — |
| 2015-03-10 | $130.00 | $130.00 | 247 | — | — |
| 2015-03-09 | $134.00 | $134.00 | 70 | — | — |
| 2015-03-06 | $133.60 | $133.60 | 259 | — | — |
| 2015-03-05 | $146.00 | $146.00 | 493 | — | — |
| 2015-03-04 | $140.00 | $140.00 | 232 | — | — |
| 2015-03-03 | $146.00 | $146.00 | 33 | — | — |
| 2015-03-02 | $150.00 | $150.00 | 253 | — | — |
| 2015-02-27 | $140.00 | $140.00 | 277 | — | — |
| 2015-02-26 | $158.00 | $158.00 | 159 | — | — |
| 2015-02-25 | $157.40 | $157.40 | 703 | — | — |
| 2015-02-24 | $180.00 | $180.00 | 622 | — | — |
| 2015-02-23 | $162.00 | $162.00 | 356 | — | — |
| 2015-02-20 | $158.00 | $158.00 | 745 | — | — |
| 2015-02-19 | $140.00 | $140.00 | 155 | — | — |
| 2015-02-18 | $132.00 | $132.00 | 241 | — | — |
| 2015-02-17 | $135.00 | $135.00 | 132 | — | — |
| 2015-02-13 | $134.00 | $134.00 | 145 | — | — |
| 2015-02-12 | $126.60 | $126.60 | 308 | — | — |
| 2015-02-11 | $120.00 | $120.00 | 238 | — | — |
| 2015-02-10 | $118.00 | $118.00 | 435 | — | — |
| 2015-02-09 | $120.00 | $120.00 | 2,153 | — | — |
| 2015-02-06 | $124.00 | $124.00 | 42 | — | — |
| 2015-02-05 | $117.60 | $117.60 | 358 | — | — |
| 2015-02-04 | $118.00 | $118.00 | 38 | — | — |
| 2015-02-03 | $128.00 | $128.00 | 105 | — | — |
| 2015-02-02 | $116.00 | $116.00 | 398 | — | — |
| 2015-01-30 | $123.60 | $123.60 | 154 | — | — |
| 2015-01-29 | $113.00 | $113.00 | 110 | — | — |
| 2015-01-28 | $118.00 | $118.00 | 138 | — | — |
| 2015-01-27 | $130.00 | $130.00 | 480 | — | — |
| 2015-01-26 | $132.00 | $132.00 | 1,513 | — | — |
| 2015-01-23 | $110.00 | $110.00 | 703 | — | — |
| 2015-01-22 | $94.00 | $94.00 | 561 | — | — |
| 2015-01-21 | $82.00 | $82.00 | 585 | — | — |
| 2015-01-20 | $78.60 | $78.60 | 25 | — | — |
| 2015-01-16 | $80.00 | $80.00 | 152 | — | — |
| 2015-01-15 | $75.20 | $75.20 | 54 | — | — |
| 2015-01-14 | $78.00 | $78.00 | 72 | — | — |
| 2015-01-13 | $74.80 | $74.80 | 191 | — | — |
| 2015-01-12 | $67.40 | $67.40 | 124 | — | — |
| 2015-01-09 | $76.40 | $76.40 | 277 | — | — |
| 2015-01-08 | $79.00 | $79.00 | 130 | — | — |
| 2015-01-07 | $74.00 | $74.00 | 323 | — | — |
| 2015-01-06 | $79.00 | $79.00 | 314 | — | — |
| 2015-01-05 | $79.20 | $79.20 | 1,602 | — | — |
| 2015-01-02 | $94.00 | $94.00 | 17 | — | — |