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
- 2015-02-18 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 | $45.32 | $45.32 | 36,300 | — | — |
| 2015-12-30 | $45.08 | $45.08 | 49,150 | — | — |
| 2015-12-29 | $44.04 | $44.04 | 24,375 | — | — |
| 2015-12-28 | $44.80 | $44.80 | 53,625 | — | — |
| 2015-12-24 | $45.20 | $45.20 | 14,500 | — | — |
| 2015-12-23 | $44.80 | $44.80 | 51,450 | — | — |
| 2015-12-22 | $43.16 | $43.16 | 48,325 | — | — |
| 2015-12-21 | $44.72 | $44.72 | 42,325 | — | — |
| 2015-12-18 | $45.84 | $45.84 | 222,875 | — | — |
| 2015-12-17 | $46.76 | $46.76 | 51,450 | — | — |
| 2015-12-16 | $47.56 | $47.56 | 46,825 | — | — |
| 2015-12-15 | $46.72 | $46.72 | 49,725 | — | — |
| 2015-12-14 | $45.68 | $45.68 | 47,775 | — | — |
| 2015-12-11 | $45.84 | $45.84 | 32,250 | — | — |
| 2015-12-10 | $44.80 | $44.80 | 46,100 | — | — |
| 2015-12-09 | $41.60 | $41.60 | 33,200 | — | — |
| 2015-12-08 | $42.84 | $42.84 | 18,775 | — | — |
| 2015-12-07 | $40.60 | $40.60 | 29,100 | — | — |
| 2015-12-04 | $42.84 | $42.84 | 31,650 | — | — |
| 2015-12-03 | $43.76 | $43.76 | 32,350 | — | — |
| 2015-12-02 | $47.28 | $47.28 | 24,500 | — | — |
| 2015-12-01 | $46.24 | $46.24 | 70,900 | — | — |
| 2015-11-30 | $47.96 | $47.96 | 43,550 | — | — |
| 2015-11-27 | $47.48 | $47.48 | 18,275 | — | — |
| 2015-11-25 | $44.72 | $44.72 | 38,675 | — | — |
| 2015-11-24 | $44.32 | $44.32 | 24,175 | — | — |
| 2015-11-23 | $43.12 | $43.12 | 24,950 | — | — |
| 2015-11-20 | $40.44 | $40.44 | 34,100 | — | — |
| 2015-11-19 | $41.68 | $41.68 | 25,250 | — | — |
| 2015-11-18 | $44.40 | $44.40 | 104,175 | — | — |
| 2015-11-17 | $43.44 | $43.44 | 22,800 | — | — |
| 2015-11-16 | $44.80 | $44.80 | 23,800 | — | — |
| 2015-11-13 | $42.96 | $42.96 | 28,850 | — | — |
| 2015-11-12 | $43.68 | $43.68 | 37,950 | — | — |
| 2015-11-11 | $46.12 | $46.12 | 38,825 | — | — |
| 2015-11-10 | $49.12 | $49.12 | 39,200 | — | — |
| 2015-11-09 | $53.20 | $53.20 | 80,450 | — | — |
| 2015-11-06 | $48.32 | $48.32 | 58,100 | — | — |
| 2015-11-05 | $45.40 | $45.40 | 29,225 | — | — |
| 2015-11-04 | $47.12 | $47.12 | 25,175 | — | — |
| 2015-11-03 | $47.16 | $47.16 | 38,525 | — | — |
| 2015-11-02 | $44.68 | $44.68 | 37,300 | — | — |
| 2015-10-30 | $43.56 | $43.56 | 30,750 | — | — |
| 2015-10-29 | $44.44 | $44.44 | 50,575 | — | — |
| 2015-10-28 | $41.68 | $41.68 | 51,175 | — | — |
| 2015-10-27 | $41.00 | $41.00 | 58,575 | — | — |
| 2015-10-26 | $39.88 | $39.88 | 26,575 | — | — |
| 2015-10-23 | $38.12 | $38.12 | 50,750 | — | — |
| 2015-10-22 | $39.52 | $39.52 | 40,525 | — | — |
| 2015-10-21 | $40.56 | $40.56 | 38,825 | — | — |
| 2015-10-20 | $42.16 | $42.16 | 82,250 | — | — |
| 2015-10-19 | $44.72 | $44.72 | 34,375 | — | — |
| 2015-10-16 | $43.28 | $43.28 | 138,500 | — | — |
| 2015-10-15 | $44.08 | $44.08 | 56,575 | — | — |
| 2015-10-14 | $39.88 | $39.88 | 54,425 | — | — |
| 2015-10-13 | $38.00 | $38.00 | 47,375 | — | — |
| 2015-10-12 | $37.68 | $37.68 | 33,075 | — | — |
| 2015-10-09 | $38.52 | $38.52 | 30,475 | — | — |
| 2015-10-08 | $38.64 | $38.64 | 37,125 | — | — |
| 2015-10-07 | $39.76 | $39.76 | 79,100 | — | — |
| 2015-10-06 | $38.96 | $38.96 | 90,125 | — | — |
| 2015-10-05 | $40.00 | $40.00 | 79,275 | — | — |
| 2015-10-02 | $40.32 | $40.32 | 73,425 | — | — |
| 2015-10-01 | $38.72 | $38.72 | 62,800 | — | — |
| 2015-09-30 | $37.60 | $37.60 | 130,575 | — | — |
| 2015-09-29 | $35.96 | $35.96 | 165,575 | — | — |
| 2015-09-28 | $40.08 | $40.08 | 218,950 | — | — |
| 2015-09-25 | $44.12 | $44.12 | 155,925 | — | — |
| 2015-09-24 | $50.52 | $50.52 | 107,500 | — | — |
| 2015-09-23 | $51.40 | $51.40 | 77,750 | — | — |
| 2015-09-22 | $53.44 | $53.44 | 87,575 | — | — |
| 2015-09-21 | $56.48 | $56.48 | 121,000 | — | — |
| 2015-09-18 | $58.72 | $58.72 | 155,725 | — | — |
| 2015-09-17 | $57.32 | $57.32 | 146,125 | — | — |
| 2015-09-16 | $58.32 | $58.32 | 96,150 | — | — |
| 2015-09-15 | $58.28 | $58.28 | 198,025 | — | — |
| 2015-09-14 | $52.00 | $52.00 | 103,075 | — | — |
| 2015-09-11 | $49.88 | $49.88 | 36,225 | — | — |
| 2015-09-10 | $50.48 | $50.48 | 62,150 | — | — |
| 2015-09-09 | $51.44 | $51.44 | 72,450 | — | — |
| 2015-09-08 | $53.68 | $53.68 | 90,775 | — | — |
| 2015-09-04 | $50.00 | $50.00 | 72,425 | — | — |
| 2015-09-03 | $52.48 | $52.48 | 146,075 | — | — |
| 2015-09-02 | $55.88 | $55.88 | 247,450 | — | — |
| 2015-09-01 | $48.96 | $48.96 | 81,575 | — | — |
| 2015-08-31 | $49.32 | $49.32 | 72,575 | — | — |
| 2015-08-28 | $48.64 | $48.64 | 106,875 | — | — |
| 2015-08-27 | $50.16 | $50.16 | 156,975 | — | — |
| 2015-08-26 | $48.16 | $48.16 | 173,550 | — | — |
| 2015-08-25 | $48.16 | $48.16 | 245,675 | — | — |
| 2015-08-24 | $49.64 | $49.64 | 228,025 | — | — |
| 2015-08-21 | $52.24 | $52.24 | 256,375 | — | — |
| 2015-08-20 | $57.36 | $57.36 | 165,475 | — | — |
| 2015-08-19 | $62.52 | $62.52 | 189,600 | — | — |
| 2015-08-18 | $63.16 | $63.16 | 273,175 | — | — |
| 2015-08-17 | $60.48 | $60.48 | 556,125 | — | — |
| 2015-08-14 | $57.72 | $57.72 | 311,475 | — | — |
| 2015-08-13 | $57.08 | $57.08 | 1,055,825 | — | — |
| 2015-08-12 | $54.00 | $54.00 | 293,925 | — | — |
| 2015-08-11 | $51.12 | $51.12 | 155,450 | — | — |
| 2015-08-10 | $52.84 | $52.84 | 263,300 | — | — |
| 2015-08-07 | $53.00 | $53.00 | 152,850 | — | — |
| 2015-08-06 | $55.12 | $55.12 | 266,700 | — | — |
| 2015-08-05 | $58.48 | $58.48 | 668,350 | — | — |
| 2015-08-04 | $51.00 | $51.00 | 212,400 | — | — |
| 2015-08-03 | $50.76 | $50.76 | 276,900 | — | — |
| 2015-07-31 | $51.96 | $51.96 | 395,025 | — | — |
| 2015-07-30 | $53.56 | $53.56 | 561,650 | — | — |
| 2015-07-29 | $63.24 | $63.24 | 532,275 | — | — |
| 2015-07-28 | $68.40 | $68.40 | 1,449,250 | — | — |
| 2015-07-27 | $67.04 | $67.04 | 1,495,625 | — | — |
| 2015-07-24 | $70.60 | $70.60 | 5,873,575 | — | — |
| 2015-07-23 | $61.48 | $61.48 | 10,816,450 | — | — |
| 2015-07-22 | $20.92 | $20.92 | 1,950 | — | — |
| 2015-07-21 | $20.24 | $20.24 | 2,825 | — | — |
| 2015-07-20 | $20.72 | $20.72 | 4,375 | — | — |
| 2015-07-17 | $20.40 | $20.40 | 7,450 | — | — |
| 2015-07-16 | $21.28 | $21.28 | 2,175 | — | — |
| 2015-07-15 | $21.20 | $21.20 | 2,425 | — | — |
| 2015-07-14 | $20.84 | $20.84 | 2,550 | — | — |
| 2015-07-13 | $20.60 | $20.60 | 4,000 | — | — |
| 2015-07-10 | $20.44 | $20.44 | 6,125 | — | — |
| 2015-07-09 | $19.44 | $19.44 | 30,900 | — | — |
| 2015-07-08 | $19.96 | $19.96 | 4,875 | — | — |
| 2015-07-07 | $19.96 | $19.96 | 2,250 | — | — |
| 2015-07-06 | $19.28 | $19.28 | 46,150 | — | — |
| 2015-07-02 | $19.24 | $19.24 | 2,525 | — | — |
| 2015-07-01 | $19.48 | $19.48 | 4,425 | — | — |
| 2015-06-30 | $19.60 | $19.60 | 950 | — | — |
| 2015-06-29 | $19.48 | $19.48 | 4,900 | — | — |
| 2015-06-26 | $20.00 | $20.00 | 5,050 | — | — |
| 2015-06-25 | $20.44 | $20.44 | 6,150 | — | — |
| 2015-06-24 | $20.12 | $20.12 | 22,575 | — | — |
| 2015-06-23 | $21.20 | $21.20 | 12,975 | — | — |
| 2015-06-22 | $21.84 | $21.84 | 7,875 | — | — |
| 2015-06-19 | $21.40 | $21.40 | 23,500 | — | — |
| 2015-06-18 | $22.24 | $22.24 | 7,150 | — | — |
| 2015-06-17 | $22.40 | $22.40 | 8,750 | — | — |
| 2015-06-16 | $23.08 | $23.08 | 28,200 | — | — |
| 2015-06-15 | $23.40 | $23.40 | 6,275 | — | — |
| 2015-06-12 | $23.12 | $23.12 | 5,475 | — | — |
| 2015-06-11 | $23.20 | $23.20 | 7,875 | — | — |
| 2015-06-10 | $23.16 | $23.16 | 4,875 | — | — |
| 2015-06-09 | $22.96 | $22.96 | 13,450 | — | — |
| 2015-06-08 | $22.88 | $22.88 | 22,175 | — | — |
| 2015-06-05 | $23.36 | $23.36 | 3,650 | — | — |
| 2015-06-04 | $22.80 | $22.80 | 21,950 | — | — |
| 2015-06-03 | $23.20 | $23.20 | 3,575 | — | — |
| 2015-06-02 | $22.96 | $22.96 | 4,725 | — | — |
| 2015-06-01 | $22.72 | $22.72 | 13,775 | — | — |
| 2015-05-29 | $23.40 | $23.40 | 6,600 | — | — |
| 2015-05-28 | $23.00 | $23.00 | 3,175 | — | — |
| 2015-05-27 | $23.24 | $23.24 | 3,350 | — | — |
| 2015-05-26 | $23.26 | $23.26 | 9,600 | — | — |
| 2015-05-22 | $23.76 | $23.76 | 18,225 | — | — |
| 2015-05-21 | $23.52 | $23.52 | 11,550 | — | — |
| 2015-05-20 | $23.08 | $23.08 | 23,600 | — | — |
| 2015-05-19 | $23.28 | $23.28 | 9,200 | — | — |
| 2015-05-18 | $23.40 | $23.40 | 23,425 | — | — |
| 2015-05-15 | $23.20 | $23.20 | 9,650 | — | — |
| 2015-05-14 | $23.44 | $23.44 | 6,150 | — | — |
| 2015-05-13 | $23.14 | $23.14 | 7,125 | — | — |
| 2015-05-12 | $22.92 | $22.92 | 17,400 | — | — |
| 2015-05-11 | $23.28 | $23.28 | 8,100 | — | — |
| 2015-05-08 | $23.12 | $23.12 | 9,350 | — | — |
| 2015-05-07 | $23.40 | $23.40 | 4,300 | — | — |
| 2015-05-06 | $23.56 | $23.56 | 19,525 | — | — |
| 2015-05-05 | $23.48 | $23.48 | 4,050 | — | — |
| 2015-05-04 | $23.70 | $23.70 | 13,600 | — | — |
| 2015-05-01 | $23.44 | $23.44 | 102,575 | — | — |
| 2015-04-30 | $24.24 | $24.24 | 37,775 | — | — |
| 2015-04-29 | $24.44 | $24.44 | 39,700 | — | — |
| 2015-04-28 | $22.40 | $22.40 | 50,525 | — | — |
| 2015-04-27 | $21.92 | $21.92 | 44,300 | — | — |
| 2015-04-24 | $22.44 | $22.44 | 130,275 | — | — |
| 2015-04-23 | $19.00 | $19.00 | 38,350 | — | — |
| 2015-04-22 | $19.20 | $19.20 | 17,825 | — | — |
| 2015-04-21 | $19.28 | $19.28 | 7,225 | — | — |
| 2015-04-20 | $19.12 | $19.12 | 38,275 | — | — |
| 2015-04-17 | $20.04 | $20.04 | 12,325 | — | — |
| 2015-04-16 | $20.04 | $20.04 | 1,225 | — | — |
| 2015-04-15 | $20.24 | $20.24 | 7,875 | — | — |
| 2015-04-14 | $20.28 | $20.28 | 13,775 | — | — |
| 2015-04-13 | $21.20 | $21.20 | 11,500 | — | — |
| 2015-04-10 | $20.48 | $20.48 | 29,200 | — | — |
| 2015-04-09 | $20.84 | $20.84 | 2,400 | — | — |
| 2015-04-08 | $21.72 | $21.72 | 13,300 | — | — |
| 2015-04-07 | $20.80 | $20.80 | 16,850 | — | — |
| 2015-04-06 | $21.24 | $21.24 | 11,725 | — | — |
| 2015-04-02 | $21.00 | $21.00 | 37,275 | — | — |
| 2015-04-01 | $22.40 | $22.40 | 42,050 | — | — |
| 2015-03-31 | $21.68 | $21.68 | 57,550 | — | — |
| 2015-03-30 | $20.76 | $20.76 | 46,200 | — | — |
| 2015-03-27 | $22.36 | $22.36 | 10,750 | — | — |
| 2015-03-26 | $22.96 | $22.96 | 64,900 | — | — |
| 2015-03-25 | $23.28 | $23.28 | 56,200 | — | — |
| 2015-03-24 | $23.76 | $23.76 | 18,050 | — | — |
| 2015-03-23 | $24.40 | $24.40 | 88,450 | — | — |
| 2015-03-20 | $23.00 | $23.00 | 51,850 | — | — |
| 2015-03-19 | $23.76 | $23.76 | 86,325 | — | — |
| 2015-03-18 | $22.40 | $22.40 | 38,775 | — | — |
| 2015-03-17 | $22.88 | $22.88 | 17,275 | — | — |
| 2015-03-16 | $22.72 | $22.72 | 56,225 | — | — |
| 2015-03-13 | $22.76 | $22.76 | 69,875 | — | — |
| 2015-03-12 | $22.80 | $22.80 | 22,000 | — | — |
| 2015-03-11 | $23.56 | $23.56 | 67,000 | — | — |
| 2015-03-10 | $23.60 | $23.60 | 18,250 | — | — |
| 2015-03-09 | $24.00 | $24.00 | 25,975 | — | — |
| 2015-03-06 | $24.00 | $24.00 | 40,075 | — | — |
| 2015-03-05 | $23.98 | $23.98 | 11,450 | — | — |
| 2015-03-04 | $24.00 | $24.00 | 33,025 | — | — |
| 2015-03-03 | $24.00 | $24.00 | 38,875 | — | — |
| 2015-03-02 | $24.16 | $24.16 | 43,725 | — | — |
| 2015-02-27 | $24.08 | $24.08 | 77,950 | — | — |
| 2015-02-26 | $24.20 | $24.20 | 25,450 | — | — |
| 2015-02-25 | $24.00 | $24.00 | 49,825 | — | — |
| 2015-02-24 | $24.04 | $24.04 | 37,800 | — | — |
| 2015-02-23 | $24.40 | $24.40 | 35,025 | — | — |
| 2015-02-20 | $24.36 | $24.36 | 40,375 | — | — |
| 2015-02-19 | $24.20 | $24.20 | 51,925 | — | — |
| 2015-02-18 | $24.00 | $24.00 | 442,375 | — | — |