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
- 2010-12-07 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 | $27.06 | $31.69 | 2,329,000 | — | — |
| 2015-12-30 | $26.05 | $30.51 | 1,792,200 | — | — |
| 2015-12-29 | $26.17 | $30.65 | 1,923,300 | — | — |
| 2015-12-28 | $26.07 | $30.53 | 1,536,600 | — | — |
| 2015-12-24 | $27.22 | $31.88 | 535,200 | — | — |
| 2015-12-23 | $28.18 | $33.00 | 2,915,800 | — | — |
| 2015-12-22 | $27.05 | $31.68 | 2,736,300 | — | — |
| 2015-12-21 | $26.06 | $30.52 | 3,864,900 | — | — |
| 2015-12-18 | $25.74 | $30.14 | 2,749,200 | — | — |
| 2015-12-17 | $26.42 | $30.94 | 1,960,300 | — | — |
| 2015-12-16 | $28.28 | $33.12 | 1,477,800 | — | — |
| 2015-12-15 | $28.25 | $33.08 | 1,436,500 | — | — |
| 2015-12-14 | $27.83 | $32.59 | 1,812,700 | — | — |
| 2015-12-11 | $28.42 | $33.28 | 1,803,100 | — | — |
| 2015-12-10 | $32.08 | $37.57 | 2,885,700 | — | — |
| 2015-12-09 | $31.41 | $36.79 | 2,964,400 | — | — |
| 2015-12-08 | $28.05 | $32.85 | 3,108,800 | — | — |
| 2015-12-07 | $26.03 | $30.48 | 5,217,000 | — | — |
| 2015-12-04 | $30.23 | $35.40 | 3,033,400 | — | — |
| 2015-12-03 | $36.02 | $42.18 | 884,900 | — | — |
| 2015-12-02 | $36.88 | $43.19 | 1,361,200 | — | — |
| 2015-12-01 | $38.32 | $44.88 | 1,372,000 | — | — |
| 2015-11-30 | $39.30 | $46.03 | 1,195,200 | — | — |
| 2015-11-27 | $39.94 | $46.77 | 297,400 | — | — |
| 2015-11-25 | $40.57 | $47.51 | 957,100 | — | — |
| 2015-11-24 | $41.53 | $48.64 | 1,602,500 | — | — |
| 2015-11-23 | $39.59 | $46.36 | 1,094,700 | — | — |
| 2015-11-20 | $40.17 | $47.04 | 794,600 | — | — |
| 2015-11-19 | $42.10 | $49.30 | 696,400 | — | — |
| 2015-11-18 | $42.98 | $50.33 | 882,100 | — | — |
| 2015-11-17 | $42.25 | $49.48 | 858,800 | — | — |
| 2015-11-16 | $43.30 | $50.71 | 1,111,900 | — | — |
| 2015-11-13 | $41.45 | $48.54 | 1,556,700 | — | — |
| 2015-11-12 | $41.11 | $48.14 | 1,464,400 | — | — |
| 2015-11-11 | $43.73 | $51.21 | 1,175,900 | — | — |
| 2015-11-10 | $46.65 | $54.63 | 795,600 | — | — |
| 2015-11-09 | $47.55 | $55.69 | 1,082,900 | — | — |
| 2015-11-06 | $48.37 | $56.65 | 1,142,800 | — | — |
| 2015-11-05 | $50.14 | $58.72 | 1,236,400 | — | — |
| 2015-11-04 | $50.13 | $58.71 | 1,864,500 | — | — |
| 2015-11-03 | $50.88 | $59.59 | 4,109,000 | — | — |
| 2015-11-02 | $58.21 | $68.17 | 828,300 | — | — |
| 2015-10-30 | $57.15 | $66.93 | 875,700 | — | — |
| 2015-10-29 | $54.89 | $64.28 | 679,000 | — | — |
| 2015-10-28 | $55.08 | $63.44 | 870,500 | — | — |
| 2015-10-27 | $52.97 | $61.01 | 1,210,600 | — | — |
| 2015-10-26 | $56.35 | $64.90 | 732,800 | — | — |
| 2015-10-23 | $58.66 | $67.56 | 631,600 | — | — |
| 2015-10-22 | $59.05 | $68.01 | 716,600 | — | — |
| 2015-10-21 | $60.83 | $70.06 | 487,100 | — | — |
| 2015-10-20 | $62.72 | $72.24 | 514,000 | — | — |
| 2015-10-19 | $61.76 | $71.13 | 472,500 | — | — |
| 2015-10-16 | $61.91 | $71.31 | 806,700 | — | — |
| 2015-10-15 | $62.16 | $71.59 | 584,500 | — | — |
| 2015-10-14 | $61.26 | $70.56 | 695,100 | — | — |
| 2015-10-13 | $61.41 | $70.73 | 642,600 | — | — |
| 2015-10-12 | $62.43 | $71.91 | 685,800 | — | — |
| 2015-10-09 | $64.18 | $73.92 | 1,096,200 | — | — |
| 2015-10-08 | $65.43 | $75.36 | 860,500 | — | — |
| 2015-10-07 | $63.72 | $73.39 | 1,572,200 | — | — |
| 2015-10-06 | $62.18 | $71.62 | 1,362,400 | — | — |
| 2015-10-05 | $60.51 | $69.69 | 1,514,600 | — | — |
| 2015-10-02 | $55.29 | $63.68 | 738,300 | — | — |
| 2015-10-01 | $52.06 | $59.96 | 1,062,700 | — | — |
| 2015-09-30 | $51.52 | $59.34 | 952,400 | — | — |
| 2015-09-29 | $48.92 | $56.34 | 1,289,000 | — | — |
| 2015-09-28 | $50.11 | $57.72 | 955,400 | — | — |
| 2015-09-25 | $54.00 | $62.20 | 1,221,000 | — | — |
| 2015-09-24 | $53.39 | $61.49 | 1,754,900 | — | — |
| 2015-09-23 | $56.32 | $64.87 | 888,500 | — | — |
| 2015-09-22 | $60.63 | $69.83 | 669,300 | — | — |
| 2015-09-21 | $61.79 | $71.17 | 730,800 | — | — |
| 2015-09-18 | $60.73 | $69.95 | 989,700 | — | — |
| 2015-09-17 | $61.89 | $71.28 | 638,200 | — | — |
| 2015-09-16 | $61.52 | $70.86 | 856,900 | — | — |
| 2015-09-15 | $59.24 | $68.23 | 524,000 | — | — |
| 2015-09-14 | $58.75 | $67.67 | 522,700 | — | — |
| 2015-09-11 | $59.75 | $68.82 | 708,200 | — | — |
| 2015-09-10 | $62.43 | $71.91 | 788,700 | — | — |
| 2015-09-09 | $63.61 | $73.26 | 692,300 | — | — |
| 2015-09-08 | $64.38 | $74.15 | 624,500 | — | — |
| 2015-09-04 | $63.49 | $73.13 | 623,000 | — | — |
| 2015-09-03 | $64.39 | $74.16 | 1,138,200 | — | — |
| 2015-09-02 | $63.34 | $72.95 | 833,800 | — | — |
| 2015-09-01 | $63.76 | $73.44 | 821,500 | — | — |
| 2015-08-31 | $66.06 | $76.09 | 1,294,000 | — | — |
| 2015-08-28 | $65.96 | $75.97 | 1,066,200 | — | — |
| 2015-08-27 | $63.94 | $73.64 | 1,175,700 | — | — |
| 2015-08-26 | $59.53 | $68.57 | 963,500 | — | — |
| 2015-08-25 | $58.72 | $67.63 | 836,800 | — | — |
| 2015-08-24 | $59.29 | $68.29 | 1,141,000 | — | — |
| 2015-08-21 | $63.62 | $73.28 | 1,138,600 | — | — |
| 2015-08-20 | $65.05 | $74.92 | 1,863,500 | — | — |
| 2015-08-19 | $72.63 | $83.65 | 882,800 | — | — |
| 2015-08-18 | $75.04 | $86.43 | 670,800 | — | — |
| 2015-08-17 | $75.32 | $86.75 | 457,300 | — | — |
| 2015-08-14 | $74.26 | $85.53 | 625,400 | — | — |
| 2015-08-13 | $74.97 | $86.35 | 544,300 | — | — |
| 2015-08-12 | $77.99 | $89.83 | 795,100 | — | — |
| 2015-08-11 | $77.39 | $89.14 | 573,300 | — | — |
| 2015-08-10 | $77.34 | $89.08 | 826,300 | — | — |
| 2015-08-07 | $73.92 | $85.14 | 969,700 | — | — |
| 2015-08-06 | $76.76 | $88.41 | 1,853,900 | — | — |
| 2015-08-05 | $78.66 | $90.60 | 1,367,400 | — | — |
| 2015-08-04 | $83.54 | $96.22 | 945,400 | — | — |
| 2015-08-03 | $84.89 | $97.77 | 653,500 | — | — |
| 2015-07-31 | $88.45 | $101.87 | 453,900 | — | — |
| 2015-07-30 | $89.67 | $103.28 | 603,600 | — | — |
| 2015-07-29 | $91.09 | $103.91 | 752,400 | — | — |
| 2015-07-28 | $88.97 | $101.49 | 719,700 | — | — |
| 2015-07-27 | $86.05 | $98.16 | 734,500 | — | — |
| 2015-07-24 | $86.38 | $98.53 | 902,200 | — | — |
| 2015-07-23 | $86.83 | $99.05 | 574,200 | — | — |
| 2015-07-22 | $85.43 | $97.45 | 632,100 | — | — |
| 2015-07-21 | $87.79 | $100.14 | 504,100 | — | — |
| 2015-07-20 | $86.64 | $98.83 | 650,800 | — | — |
| 2015-07-17 | $87.85 | $100.21 | 549,200 | — | — |
| 2015-07-16 | $88.31 | $100.74 | 395,000 | — | — |
| 2015-07-15 | $88.96 | $101.48 | 674,400 | — | — |
| 2015-07-14 | $91.26 | $104.10 | 627,500 | — | — |
| 2015-07-13 | $90.02 | $102.69 | 793,800 | — | — |
| 2015-07-10 | $87.64 | $99.97 | 849,400 | — | — |
| 2015-07-09 | $87.68 | $100.02 | 504,200 | — | — |
| 2015-07-08 | $86.37 | $98.52 | 530,200 | — | — |
| 2015-07-07 | $88.94 | $101.46 | 1,025,800 | — | — |
| 2015-07-06 | $85.57 | $97.61 | 1,004,300 | — | — |
| 2015-07-02 | $87.55 | $99.87 | 468,500 | — | — |
| 2015-07-01 | $86.94 | $99.17 | 798,500 | — | — |
| 2015-06-30 | $89.22 | $101.77 | 596,300 | — | — |
| 2015-06-29 | $88.71 | $101.19 | 558,400 | — | — |
| 2015-06-26 | $91.17 | $104.00 | 1,021,000 | — | — |
| 2015-06-25 | $91.07 | $103.88 | 531,400 | — | — |
| 2015-06-24 | $93.05 | $106.14 | 359,700 | — | — |
| 2015-06-23 | $93.78 | $106.98 | 829,800 | — | — |
| 2015-06-22 | $92.58 | $105.61 | 1,353,700 | — | — |
| 2015-06-19 | $89.39 | $101.97 | 719,500 | — | — |
| 2015-06-18 | $90.28 | $102.98 | 775,000 | — | — |
| 2015-06-17 | $89.93 | $102.58 | 558,600 | — | — |
| 2015-06-16 | $89.61 | $102.22 | 424,900 | — | — |
| 2015-06-15 | $90.51 | $103.25 | 466,200 | — | — |
| 2015-06-12 | $89.27 | $101.83 | 524,400 | — | — |
| 2015-06-11 | $89.65 | $102.26 | 562,600 | — | — |
| 2015-06-10 | $90.51 | $103.25 | 719,700 | — | — |
| 2015-06-09 | $89.18 | $101.73 | 726,500 | — | — |
| 2015-06-08 | $89.31 | $101.88 | 697,000 | — | — |
| 2015-06-05 | $89.81 | $102.45 | 1,177,000 | — | — |
| 2015-06-04 | $88.09 | $100.49 | 605,700 | — | — |
| 2015-06-03 | $91.32 | $104.17 | 643,900 | — | — |
| 2015-06-02 | $92.69 | $105.73 | 596,500 | — | — |
| 2015-06-01 | $91.61 | $104.50 | 659,500 | — | — |
| 2015-05-29 | $91.95 | $104.89 | 1,130,900 | — | — |
| 2015-05-28 | $93.87 | $107.08 | 701,100 | — | — |
| 2015-05-27 | $95.75 | $109.22 | 541,000 | — | — |
| 2015-05-26 | $97.01 | $110.66 | 592,100 | — | — |
| 2015-05-22 | $98.50 | $112.36 | 412,100 | — | — |
| 2015-05-21 | $98.57 | $112.44 | 396,600 | — | — |
| 2015-05-20 | $98.48 | $112.34 | 484,900 | — | — |
| 2015-05-19 | $99.66 | $113.68 | 968,400 | — | — |
| 2015-05-18 | $100.79 | $114.97 | 559,900 | — | — |
| 2015-05-15 | $101.23 | $115.47 | 835,200 | — | — |
| 2015-05-14 | $100.25 | $114.36 | 442,700 | — | — |
| 2015-05-13 | $101.60 | $115.90 | 558,600 | — | — |
| 2015-05-12 | $100.61 | $114.77 | 796,300 | — | — |
| 2015-05-11 | $101.72 | $116.03 | 558,900 | — | — |
| 2015-05-08 | $103.31 | $117.85 | 483,200 | — | — |
| 2015-05-07 | $101.90 | $116.24 | 594,400 | — | — |
| 2015-05-06 | $101.83 | $116.16 | 758,500 | — | — |
| 2015-05-05 | $104.25 | $118.92 | 733,400 | — | — |
| 2015-05-04 | $105.59 | $120.45 | 685,700 | — | — |
| 2015-05-01 | $105.01 | $119.79 | 479,000 | — | — |
| 2015-04-30 | $104.97 | $119.74 | 532,700 | — | — |
| 2015-04-29 | $106.70 | $120.77 | 565,900 | — | — |
| 2015-04-28 | $105.83 | $119.78 | 433,600 | — | — |
| 2015-04-27 | $106.68 | $120.74 | 437,500 | — | — |
| 2015-04-24 | $106.84 | $120.93 | 522,100 | — | — |
| 2015-04-23 | $107.22 | $121.36 | 517,500 | — | — |
| 2015-04-22 | $105.44 | $119.34 | 645,500 | — | — |
| 2015-04-21 | $104.61 | $118.40 | 483,500 | — | — |
| 2015-04-20 | $105.26 | $119.14 | 480,200 | — | — |
| 2015-04-17 | $104.29 | $118.04 | 609,700 | — | — |
| 2015-04-16 | $105.36 | $119.25 | 831,400 | — | — |
| 2015-04-15 | $106.96 | $121.06 | 1,220,300 | — | — |
| 2015-04-14 | $102.32 | $115.81 | 911,200 | — | — |
| 2015-04-13 | $99.45 | $112.56 | 580,400 | — | — |
| 2015-04-10 | $100.56 | $113.82 | 574,100 | — | — |
| 2015-04-09 | $100.58 | $113.84 | 618,900 | — | — |
| 2015-04-08 | $97.96 | $110.88 | 779,200 | — | — |
| 2015-04-07 | $98.75 | $111.77 | 849,800 | — | — |
| 2015-04-06 | $97.64 | $110.51 | 602,200 | — | — |
| 2015-04-02 | $94.85 | $107.35 | 563,000 | — | — |
| 2015-04-01 | $94.99 | $107.51 | 625,000 | — | — |
| 2015-03-31 | $95.79 | $108.42 | 1,050,100 | — | — |
| 2015-03-30 | $97.16 | $109.97 | 636,600 | — | — |
| 2015-03-27 | $94.97 | $107.49 | 958,500 | — | — |
| 2015-03-26 | $94.51 | $106.97 | 738,500 | — | — |
| 2015-03-25 | $92.16 | $104.31 | 776,200 | — | — |
| 2015-03-24 | $90.86 | $102.84 | 551,000 | — | — |
| 2015-03-23 | $91.61 | $103.69 | 724,200 | — | — |
| 2015-03-20 | $90.72 | $102.68 | 714,400 | — | — |
| 2015-03-19 | $90.04 | $101.91 | 425,300 | — | — |
| 2015-03-18 | $92.00 | $104.13 | 841,200 | — | — |
| 2015-03-17 | $89.84 | $101.68 | 592,300 | — | — |
| 2015-03-16 | $89.07 | $100.81 | 924,300 | — | — |
| 2015-03-13 | $89.11 | $100.86 | 1,104,000 | — | — |
| 2015-03-12 | $91.16 | $103.18 | 2,560,300 | — | — |
| 2015-03-11 | $94.41 | $106.86 | 654,100 | — | — |
| 2015-03-10 | $96.06 | $108.72 | 633,000 | — | — |
| 2015-03-09 | $97.28 | $110.11 | 904,900 | — | — |
| 2015-03-06 | $98.78 | $111.80 | 769,300 | — | — |
| 2015-03-05 | $100.54 | $113.80 | 527,000 | — | — |
| 2015-03-04 | $99.13 | $112.20 | 788,700 | — | — |
| 2015-03-03 | $97.94 | $110.85 | 902,600 | — | — |
| 2015-03-02 | $98.85 | $111.88 | 850,400 | — | — |
| 2015-02-27 | $99.58 | $112.71 | 1,009,300 | — | — |
| 2015-02-26 | $97.52 | $110.38 | 793,700 | — | — |
| 2015-02-25 | $98.24 | $111.19 | 751,300 | — | — |
| 2015-02-24 | $96.74 | $109.49 | 922,400 | — | — |
| 2015-02-23 | $96.88 | $109.65 | 1,027,900 | — | — |
| 2015-02-20 | $96.25 | $108.94 | 702,400 | — | — |
| 2015-02-19 | $95.75 | $108.37 | 757,700 | — | — |
| 2015-02-18 | $98.60 | $111.60 | 941,300 | — | — |
| 2015-02-17 | $99.06 | $112.12 | 1,042,100 | — | — |
| 2015-02-13 | $93.93 | $106.31 | 1,017,100 | — | — |
| 2015-02-12 | $93.24 | $105.53 | 918,800 | — | — |
| 2015-02-11 | $90.58 | $102.52 | 961,600 | — | — |
| 2015-02-10 | $94.36 | $106.80 | 456,600 | — | — |
| 2015-02-09 | $93.82 | $106.19 | 450,200 | — | — |
| 2015-02-06 | $94.42 | $106.87 | 627,700 | — | — |
| 2015-02-05 | $96.65 | $109.39 | 911,900 | — | — |
| 2015-02-04 | $92.66 | $104.88 | 674,400 | — | — |
| 2015-02-03 | $96.32 | $109.02 | 869,200 | — | — |
| 2015-02-02 | $91.61 | $103.69 | 678,300 | — | — |
| 2015-01-30 | $86.83 | $98.28 | 663,500 | — | — |
| 2015-01-29 | $85.44 | $96.70 | 958,200 | — | — |
| 2015-01-28 | $87.47 | $98.12 | 687,200 | — | — |
| 2015-01-27 | $92.31 | $103.55 | 509,200 | — | — |
| 2015-01-26 | $91.59 | $102.75 | 424,600 | — | — |
| 2015-01-23 | $91.12 | $102.22 | 326,300 | — | — |
| 2015-01-22 | $91.24 | $102.35 | 455,100 | — | — |
| 2015-01-21 | $92.02 | $103.23 | 515,300 | — | — |
| 2015-01-20 | $89.69 | $100.62 | 690,300 | — | — |
| 2015-01-16 | $88.94 | $99.77 | 781,300 | — | — |
| 2015-01-15 | $86.63 | $97.18 | 902,800 | — | — |
| 2015-01-14 | $85.49 | $95.90 | 969,400 | — | — |
| 2015-01-13 | $85.87 | $96.33 | 974,600 | — | — |
| 2015-01-12 | $89.27 | $100.14 | 1,033,000 | — | — |
| 2015-01-09 | $92.82 | $104.13 | 831,500 | — | — |
| 2015-01-08 | $97.89 | $109.81 | 833,000 | — | — |
| 2015-01-07 | $95.20 | $106.80 | 745,000 | — | — |
| 2015-01-06 | $96.11 | $107.82 | 1,072,700 | — | — |
| 2015-01-05 | $99.19 | $111.27 | 956,000 | — | — |
| 2015-01-02 | $107.06 | $120.10 | 471,200 | — | — |