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
- 2002-03-05 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 | $39.60 | $80.82 | 163,920 | — | — |
| 2015-12-30 | $37.55 | $76.64 | 106,160 | — | — |
| 2015-12-29 | $36.40 | $74.29 | 65,040 | — | — |
| 2015-12-28 | $36.40 | $74.29 | 72,620 | — | — |
| 2015-12-24 | $37.10 | $75.72 | 57,640 | — | — |
| 2015-12-23 | $37.20 | $75.92 | 127,060 | — | — |
| 2015-12-22 | $36.35 | $74.19 | 110,100 | — | — |
| 2015-12-21 | $36.40 | $74.29 | 135,920 | — | — |
| 2015-12-18 | $35.15 | $71.74 | 141,720 | — | — |
| 2015-12-17 | $34.30 | $70.00 | 147,880 | — | — |
| 2015-12-16 | $36.05 | $73.57 | 117,680 | — | — |
| 2015-12-15 | $35.20 | $71.84 | 154,400 | — | — |
| 2015-12-14 | $34.75 | $70.92 | 117,460 | — | — |
| 2015-12-11 | $35.25 | $71.94 | 95,140 | — | — |
| 2015-12-10 | $36.15 | $73.78 | 102,400 | — | — |
| 2015-12-09 | $37.55 | $76.64 | 129,660 | — | — |
| 2015-12-08 | $36.85 | $75.21 | 164,020 | — | — |
| 2015-12-07 | $36.10 | $73.68 | 270,460 | — | — |
| 2015-12-04 | $36.95 | $74.80 | 164,100 | — | — |
| 2015-12-03 | $37.25 | $75.41 | 114,620 | — | — |
| 2015-12-02 | $38.45 | $77.84 | 143,940 | — | — |
| 2015-12-01 | $40.00 | $80.97 | 181,140 | — | — |
| 2015-11-30 | $38.85 | $78.65 | 82,540 | — | — |
| 2015-11-27 | $39.15 | $79.25 | 47,300 | — | — |
| 2015-11-25 | $38.80 | $78.54 | 85,440 | — | — |
| 2015-11-24 | $38.90 | $78.75 | 172,860 | — | — |
| 2015-11-23 | $39.55 | $80.06 | 84,220 | — | — |
| 2015-11-20 | $41.20 | $83.40 | 55,380 | — | — |
| 2015-11-19 | $41.45 | $83.91 | 62,440 | — | — |
| 2015-11-18 | $42.85 | $86.74 | 64,420 | — | — |
| 2015-11-17 | $42.90 | $86.84 | 60,880 | — | — |
| 2015-11-16 | $44.00 | $89.07 | 79,980 | — | — |
| 2015-11-13 | $43.25 | $87.55 | 64,900 | — | — |
| 2015-11-12 | $42.70 | $86.44 | 98,080 | — | — |
| 2015-11-11 | $42.80 | $86.64 | 75,100 | — | — |
| 2015-11-10 | $43.80 | $88.67 | 137,000 | — | — |
| 2015-11-09 | $44.95 | $90.99 | 144,060 | — | — |
| 2015-11-06 | $43.50 | $88.06 | 176,420 | — | — |
| 2015-11-05 | $43.10 | $87.25 | 93,040 | — | — |
| 2015-11-04 | $44.05 | $89.17 | 68,900 | — | — |
| 2015-11-03 | $44.95 | $90.99 | 65,940 | — | — |
| 2015-11-02 | $45.50 | $92.11 | 66,220 | — | — |
| 2015-10-30 | $44.85 | $90.79 | 71,160 | — | — |
| 2015-10-29 | $43.65 | $88.36 | 77,460 | — | — |
| 2015-10-28 | $43.20 | $87.45 | 100,240 | — | — |
| 2015-10-27 | $42.50 | $86.03 | 89,560 | — | — |
| 2015-10-26 | $43.55 | $88.16 | 59,620 | — | — |
| 2015-10-23 | $45.30 | $91.70 | 53,280 | — | — |
| 2015-10-22 | $44.85 | $90.79 | 86,140 | — | — |
| 2015-10-21 | $44.10 | $89.27 | 71,100 | — | — |
| 2015-10-20 | $44.30 | $89.68 | 77,420 | — | — |
| 2015-10-19 | $44.75 | $90.59 | 63,280 | — | — |
| 2015-10-16 | $46.25 | $93.63 | 51,880 | — | — |
| 2015-10-15 | $45.90 | $92.92 | 86,380 | — | — |
| 2015-10-14 | $44.35 | $89.78 | 74,060 | — | — |
| 2015-10-13 | $45.50 | $92.11 | 77,360 | — | — |
| 2015-10-12 | $45.10 | $91.30 | 46,900 | — | — |
| 2015-10-09 | $45.10 | $91.30 | 82,300 | — | — |
| 2015-10-08 | $46.50 | $94.13 | 124,660 | — | — |
| 2015-10-07 | $48.05 | $97.27 | 207,160 | — | — |
| 2015-10-06 | $44.75 | $90.59 | 76,000 | — | — |
| 2015-10-05 | $45.20 | $91.50 | 121,980 | — | — |
| 2015-10-02 | $43.45 | $87.96 | 127,260 | — | — |
| 2015-10-01 | $42.15 | $85.33 | 95,040 | — | — |
| 2015-09-30 | $40.65 | $82.29 | 71,200 | — | — |
| 2015-09-29 | $39.05 | $79.05 | 80,040 | — | — |
| 2015-09-28 | $37.75 | $76.42 | 101,480 | — | — |
| 2015-09-25 | $40.95 | $82.90 | 54,580 | — | — |
| 2015-09-24 | $42.15 | $85.33 | 68,900 | — | — |
| 2015-09-23 | $42.40 | $85.83 | 81,440 | — | — |
| 2015-09-22 | $42.65 | $86.34 | 86,820 | — | — |
| 2015-09-21 | $43.55 | $88.16 | 86,280 | — | — |
| 2015-09-18 | $44.05 | $89.17 | 186,180 | — | — |
| 2015-09-17 | $43.35 | $87.76 | 108,540 | — | — |
| 2015-09-16 | $41.40 | $83.81 | 96,800 | — | — |
| 2015-09-15 | $39.80 | $80.57 | 61,700 | — | — |
| 2015-09-14 | $38.65 | $78.24 | 82,580 | — | — |
| 2015-09-11 | $40.00 | $80.97 | 68,860 | — | — |
| 2015-09-10 | $39.05 | $79.05 | 66,700 | — | — |
| 2015-09-09 | $39.70 | $80.37 | 55,840 | — | — |
| 2015-09-08 | $39.65 | $80.27 | 122,000 | — | — |
| 2015-09-04 | $39.20 | $79.35 | 66,140 | — | — |
| 2015-09-03 | $38.05 | $77.03 | 74,680 | — | — |
| 2015-09-02 | $37.75 | $76.42 | 159,560 | — | — |
| 2015-09-01 | $36.20 | $73.28 | 135,440 | — | — |
| 2015-08-31 | $37.55 | $75.41 | 96,880 | — | — |
| 2015-08-28 | $38.30 | $76.91 | 55,020 | — | — |
| 2015-08-27 | $37.85 | $76.01 | 88,260 | — | — |
| 2015-08-26 | $36.60 | $73.50 | 161,020 | — | — |
| 2015-08-25 | $36.60 | $73.50 | 153,660 | — | — |
| 2015-08-24 | $34.25 | $68.78 | 155,540 | — | — |
| 2015-08-21 | $35.90 | $72.09 | 131,660 | — | — |
| 2015-08-20 | $36.40 | $73.10 | 99,620 | — | — |
| 2015-08-19 | $38.00 | $76.31 | 132,980 | — | — |
| 2015-08-18 | $38.90 | $78.12 | 262,020 | — | — |
| 2015-08-17 | $39.90 | $80.13 | 130,640 | — | — |
| 2015-08-14 | $39.95 | $80.23 | 132,740 | — | — |
| 2015-08-13 | $40.95 | $82.23 | 199,120 | — | — |
| 2015-08-12 | $40.50 | $81.33 | 233,560 | — | — |
| 2015-08-11 | $43.85 | $88.06 | 112,920 | — | — |
| 2015-08-10 | $45.40 | $91.17 | 69,600 | — | — |
| 2015-08-07 | $46.10 | $92.58 | 60,780 | — | — |
| 2015-08-06 | $46.45 | $93.28 | 71,600 | — | — |
| 2015-08-05 | $44.95 | $90.27 | 93,940 | — | — |
| 2015-08-04 | $45.35 | $91.07 | 64,580 | — | — |
| 2015-08-03 | $46.10 | $92.58 | 151,260 | — | — |
| 2015-07-31 | $45.60 | $91.57 | 224,520 | — | — |
| 2015-07-30 | $47.95 | $96.29 | 112,680 | — | — |
| 2015-07-29 | $48.80 | $98.00 | 99,800 | — | — |
| 2015-07-28 | $48.40 | $97.20 | 168,840 | — | — |
| 2015-07-27 | $46.30 | $92.98 | 121,840 | — | — |
| 2015-07-24 | $47.20 | $94.79 | 97,740 | — | — |
| 2015-07-23 | $47.80 | $95.99 | 114,520 | — | — |
| 2015-07-22 | $50.45 | $101.31 | 136,180 | — | — |
| 2015-07-21 | $49.45 | $99.30 | 178,980 | — | — |
| 2015-07-20 | $48.85 | $98.10 | 143,800 | — | — |
| 2015-07-17 | $50.05 | $100.51 | 120,280 | — | — |
| 2015-07-16 | $49.65 | $99.71 | 149,300 | — | — |
| 2015-07-15 | $48.75 | $97.90 | 129,280 | — | — |
| 2015-07-14 | $48.15 | $96.69 | 122,280 | — | — |
| 2015-07-13 | $48.45 | $97.30 | 105,600 | — | — |
| 2015-07-10 | $47.65 | $95.69 | 146,600 | — | — |
| 2015-07-09 | $45.75 | $91.87 | 69,860 | — | — |
| 2015-07-08 | $45.50 | $91.37 | 155,880 | — | — |
| 2015-07-07 | $46.35 | $93.08 | 165,380 | — | — |
| 2015-07-06 | $46.55 | $93.48 | 113,680 | — | — |
| 2015-07-02 | $47.35 | $95.09 | 149,380 | — | — |
| 2015-07-01 | $47.95 | $96.29 | 125,360 | — | — |
| 2015-06-30 | $47.65 | $95.69 | 155,960 | — | — |
| 2015-06-29 | $46.35 | $93.08 | 293,520 | — | — |
| 2015-06-26 | $49.55 | $99.50 | 185,480 | — | — |
| 2015-06-25 | $47.40 | $95.19 | 252,080 | — | — |
| 2015-06-24 | $51.25 | $102.92 | 170,220 | — | — |
| 2015-06-23 | $51.60 | $103.62 | 155,620 | — | — |
| 2015-06-22 | $50.00 | $100.41 | 112,260 | — | — |
| 2015-06-19 | $49.75 | $99.91 | 100,500 | — | — |
| 2015-06-18 | $49.50 | $99.40 | 154,640 | — | — |
| 2015-06-17 | $48.50 | $97.40 | 102,860 | — | — |
| 2015-06-16 | $48.70 | $97.80 | 114,740 | — | — |
| 2015-06-15 | $48.50 | $97.40 | 99,740 | — | — |
| 2015-06-12 | $49.55 | $99.50 | 81,940 | — | — |
| 2015-06-11 | $49.00 | $98.40 | 116,900 | — | — |
| 2015-06-10 | $48.70 | $97.80 | 86,440 | — | — |
| 2015-06-09 | $48.55 | $97.50 | 95,580 | — | — |
| 2015-06-08 | $48.45 | $97.30 | 183,740 | — | — |
| 2015-06-05 | $48.70 | $97.80 | 62,360 | — | — |
| 2015-06-04 | $47.90 | $96.19 | 66,100 | — | — |
| 2015-06-03 | $48.70 | $97.80 | 90,340 | — | — |
| 2015-06-02 | $49.10 | $98.60 | 178,840 | — | — |
| 2015-06-01 | $48.20 | $96.79 | 222,220 | — | — |
| 2015-05-29 | $47.80 | $95.99 | 129,060 | — | — |
| 2015-05-28 | $48.30 | $96.99 | 85,600 | — | — |
| 2015-05-27 | $48.25 | $96.89 | 129,720 | — | — |
| 2015-05-26 | $48.60 | $97.60 | 165,800 | — | — |
| 2015-05-22 | $49.50 | $99.40 | 215,500 | — | — |
| 2015-05-21 | $49.25 | $98.90 | 200,680 | — | — |
| 2015-05-20 | $48.20 | $96.79 | 133,020 | — | — |
| 2015-05-19 | $48.20 | $96.79 | 171,020 | — | — |
| 2015-05-18 | $47.50 | $94.79 | 122,220 | — | — |
| 2015-05-15 | $47.50 | $94.79 | 162,680 | — | — |
| 2015-05-14 | $47.75 | $95.28 | 211,600 | — | — |
| 2015-05-13 | $45.00 | $89.80 | 88,280 | — | — |
| 2015-05-12 | $45.05 | $89.90 | 74,380 | — | — |
| 2015-05-11 | $45.70 | $91.19 | 95,740 | — | — |
| 2015-05-08 | $45.30 | $90.40 | 81,980 | — | — |
| 2015-05-07 | $44.15 | $88.10 | 102,240 | — | — |
| 2015-05-06 | $45.15 | $90.10 | 84,720 | — | — |
| 2015-05-05 | $45.25 | $90.30 | 113,880 | — | — |
| 2015-05-04 | $45.90 | $91.59 | 108,440 | — | — |
| 2015-05-01 | $45.60 | $90.99 | 58,360 | — | — |
| 2015-04-30 | $45.90 | $91.59 | 136,800 | — | — |
| 2015-04-29 | $46.50 | $92.79 | 83,920 | — | — |
| 2015-04-28 | $47.40 | $94.59 | 106,760 | — | — |
| 2015-04-27 | $46.80 | $93.39 | 119,880 | — | — |
| 2015-04-24 | $47.45 | $94.69 | 149,320 | — | — |
| 2015-04-23 | $46.10 | $91.99 | 133,080 | — | — |
| 2015-04-22 | $45.95 | $91.69 | 149,720 | — | — |
| 2015-04-21 | $46.85 | $93.49 | 211,940 | — | — |
| 2015-04-20 | $45.90 | $91.59 | 117,300 | — | — |
| 2015-04-17 | $45.25 | $90.30 | 127,600 | — | — |
| 2015-04-16 | $44.95 | $89.70 | 201,400 | — | — |
| 2015-04-15 | $45.80 | $91.39 | 307,520 | — | — |
| 2015-04-14 | $44.35 | $88.50 | 129,300 | — | — |
| 2015-04-13 | $44.70 | $89.20 | 148,120 | — | — |
| 2015-04-10 | $44.55 | $88.90 | 86,500 | — | — |
| 2015-04-09 | $43.95 | $87.70 | 78,080 | — | — |
| 2015-04-08 | $43.40 | $86.60 | 114,220 | — | — |
| 2015-04-07 | $43.35 | $86.50 | 157,540 | — | — |
| 2015-04-06 | $45.05 | $89.90 | 194,480 | — | — |
| 2015-04-02 | $43.15 | $86.11 | 118,500 | — | — |
| 2015-04-01 | $42.05 | $83.91 | 124,220 | — | — |
| 2015-03-31 | $40.90 | $81.62 | 91,840 | — | — |
| 2015-03-30 | $40.90 | $81.62 | 120,900 | — | — |
| 2015-03-27 | $41.10 | $82.01 | 107,340 | — | — |
| 2015-03-26 | $40.15 | $80.12 | 145,780 | — | — |
| 2015-03-25 | $41.00 | $81.81 | 113,580 | — | — |
| 2015-03-24 | $40.60 | $81.02 | 231,180 | — | — |
| 2015-03-23 | $38.95 | $77.72 | 176,620 | — | — |
| 2015-03-20 | $39.00 | $77.82 | 187,980 | — | — |
| 2015-03-19 | $39.15 | $78.12 | 140,600 | — | — |
| 2015-03-18 | $38.00 | $75.83 | 101,960 | — | — |
| 2015-03-17 | $37.70 | $75.23 | 46,900 | — | — |
| 2015-03-16 | $36.95 | $73.73 | 48,380 | — | — |
| 2015-03-13 | $36.40 | $72.64 | 57,680 | — | — |
| 2015-03-12 | $36.85 | $73.53 | 42,960 | — | — |
| 2015-03-11 | $36.45 | $72.74 | 60,660 | — | — |
| 2015-03-10 | $35.00 | $69.84 | 81,080 | — | — |
| 2015-03-09 | $35.30 | $70.44 | 48,640 | — | — |
| 2015-03-06 | $35.55 | $70.94 | 57,740 | — | — |
| 2015-03-05 | $35.70 | $71.24 | 43,640 | — | — |
| 2015-03-04 | $36.60 | $73.03 | 35,520 | — | — |
| 2015-03-03 | $36.75 | $73.33 | 54,640 | — | — |
| 2015-03-02 | $37.35 | $74.53 | 44,760 | — | — |
| 2015-02-27 | $37.50 | $74.83 | 37,700 | — | — |
| 2015-02-26 | $37.80 | $75.43 | 105,080 | — | — |
| 2015-02-25 | $37.90 | $75.63 | 48,540 | — | — |
| 2015-02-24 | $37.55 | $74.93 | 92,640 | — | — |
| 2015-02-23 | $37.75 | $75.33 | 183,100 | — | — |
| 2015-02-20 | $36.95 | $73.73 | 73,140 | — | — |
| 2015-02-19 | $37.15 | $74.13 | 45,900 | — | — |
| 2015-02-18 | $37.50 | $74.83 | 47,300 | — | — |
| 2015-02-17 | $37.30 | $74.43 | 109,200 | — | — |
| 2015-02-13 | $36.10 | $72.04 | 38,060 | — | — |
| 2015-02-12 | $35.70 | $71.24 | 48,260 | — | — |
| 2015-02-11 | $35.05 | $69.94 | 58,340 | — | — |
| 2015-02-10 | $34.55 | $68.94 | 101,640 | — | — |
| 2015-02-09 | $34.85 | $68.94 | 58,780 | — | — |
| 2015-02-06 | $35.45 | $70.13 | 96,780 | — | — |
| 2015-02-05 | $35.80 | $70.82 | 66,920 | — | — |
| 2015-02-04 | $35.75 | $70.72 | 85,840 | — | — |
| 2015-02-03 | $35.35 | $69.93 | 73,200 | — | — |
| 2015-02-02 | $35.05 | $69.34 | 131,380 | — | — |
| 2015-01-30 | $34.50 | $68.25 | 148,280 | — | — |
| 2015-01-29 | $35.95 | $71.12 | 168,880 | — | — |
| 2015-01-28 | $35.50 | $70.23 | 105,880 | — | — |
| 2015-01-27 | $37.75 | $74.68 | 66,200 | — | — |
| 2015-01-26 | $39.25 | $77.65 | 118,900 | — | — |
| 2015-01-23 | $38.85 | $76.86 | 148,300 | — | — |
| 2015-01-22 | $37.45 | $74.09 | 172,400 | — | — |
| 2015-01-21 | $36.05 | $71.32 | 145,240 | — | — |
| 2015-01-20 | $37.20 | $73.59 | 103,700 | — | — |
| 2015-01-16 | $38.65 | $76.46 | 83,200 | — | — |
| 2015-01-15 | $38.50 | $76.16 | 116,340 | — | — |
| 2015-01-14 | $39.90 | $78.93 | 231,040 | — | — |
| 2015-01-13 | $40.60 | $80.32 | 280,220 | — | — |
| 2015-01-12 | $40.20 | $79.53 | 347,280 | — | — |
| 2015-01-09 | $38.75 | $76.66 | 117,880 | — | — |
| 2015-01-08 | $39.30 | $77.75 | 190,340 | — | — |
| 2015-01-07 | $36.90 | $73.00 | 110,480 | — | — |
| 2015-01-06 | $36.25 | $71.71 | 295,980 | — | — |
| 2015-01-05 | $32.75 | $64.79 | 62,940 | — | — |
| 2015-01-02 | $34.80 | $68.85 | 61,500 | — | — |