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
- 2009-07-13 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 | $52.90 | — | 18,910 | — | — |
| 2015-12-30 | $53.70 | — | 12,070 | — | — |
| 2015-12-29 | $52.50 | — | 11,040 | — | — |
| 2015-12-28 | $51.20 | — | 10,180 | — | — |
| 2015-12-24 | $53.40 | — | 12,160 | — | — |
| 2015-12-23 | $53.40 | — | 8,460 | — | — |
| 2015-12-22 | $51.50 | — | 12,480 | — | — |
| 2015-12-21 | $51.30 | — | 16,670 | — | — |
| 2015-12-18 | $51.00 | — | 74,080 | — | — |
| 2015-12-17 | $52.50 | — | 12,510 | — | — |
| 2015-12-16 | $53.10 | — | 12,190 | — | — |
| 2015-12-15 | $51.30 | — | 22,150 | — | — |
| 2015-12-14 | $54.70 | — | 20,480 | — | — |
| 2015-12-11 | $56.90 | — | 30,280 | — | — |
| 2015-12-10 | $54.90 | — | 5,460 | — | — |
| 2015-12-09 | $55.00 | — | 10,080 | — | — |
| 2015-12-08 | $54.50 | — | 11,530 | — | — |
| 2015-12-07 | $57.10 | — | 13,930 | — | — |
| 2015-12-04 | $60.60 | — | 15,370 | — | — |
| 2015-12-03 | $59.40 | — | 8,940 | — | — |
| 2015-12-02 | $60.90 | — | 6,620 | — | — |
| 2015-12-01 | $62.20 | — | 7,560 | — | — |
| 2015-11-30 | $62.60 | — | 10,290 | — | — |
| 2015-11-27 | $63.30 | — | 3,490 | — | — |
| 2015-11-25 | $62.50 | — | 6,100 | — | — |
| 2015-11-24 | $61.70 | — | 17,880 | — | — |
| 2015-11-23 | $62.50 | — | 13,680 | — | — |
| 2015-11-20 | $59.60 | — | 51,660 | — | — |
| 2015-11-19 | $60.70 | — | 17,640 | — | — |
| 2015-11-18 | $62.90 | — | 10,560 | — | — |
| 2015-11-17 | $62.00 | — | 16,660 | — | — |
| 2015-11-16 | $65.40 | — | 23,870 | — | — |
| 2015-11-13 | $64.50 | — | 27,470 | — | — |
| 2015-11-12 | $69.20 | — | 26,020 | — | — |
| 2015-11-11 | $69.70 | — | 23,870 | — | — |
| 2015-11-10 | $71.00 | — | 12,510 | — | — |
| 2015-11-09 | $71.30 | — | 17,850 | — | — |
| 2015-11-06 | $71.70 | — | 19,120 | — | — |
| 2015-11-05 | $72.00 | — | 10,390 | — | — |
| 2015-11-04 | $72.50 | — | 114,790 | — | — |
| 2015-11-03 | $76.00 | — | 11,670 | — | — |
| 2015-11-02 | $73.30 | — | 12,930 | — | — |
| 2015-10-30 | $75.60 | — | 15,860 | — | — |
| 2015-10-29 | $75.60 | — | 51,160 | — | — |
| 2015-10-28 | $76.10 | — | 9,650 | — | — |
| 2015-10-27 | $74.30 | — | 21,410 | — | — |
| 2015-10-26 | $74.60 | — | 27,750 | — | — |
| 2015-10-23 | $75.40 | — | 8,910 | — | — |
| 2015-10-22 | $75.20 | — | 6,490 | — | — |
| 2015-10-21 | $74.70 | — | 11,280 | — | — |
| 2015-10-20 | $75.90 | — | 6,360 | — | — |
| 2015-10-19 | $75.40 | — | 13,380 | — | — |
| 2015-10-16 | $76.60 | — | 14,780 | — | — |
| 2015-10-15 | $76.70 | — | 66,690 | — | — |
| 2015-10-14 | $75.20 | — | 7,600 | — | — |
| 2015-10-13 | $75.80 | — | 9,670 | — | — |
| 2015-10-12 | $79.50 | — | 15,010 | — | — |
| 2015-10-09 | $75.90 | — | 20,390 | — | — |
| 2015-10-08 | $80.30 | — | 5,810 | — | — |
| 2015-10-07 | $77.80 | — | 9,300 | — | — |
| 2015-10-06 | $75.70 | — | 14,440 | — | — |
| 2015-10-05 | $75.90 | — | 6,290 | — | — |
| 2015-10-02 | $71.10 | — | 5,400 | — | — |
| 2015-10-01 | $69.80 | — | 6,300 | — | — |
| 2015-09-30 | $70.10 | — | 9,510 | — | — |
| 2015-09-29 | $67.20 | — | 11,920 | — | — |
| 2015-09-28 | $69.40 | — | 29,750 | — | — |
| 2015-09-25 | $75.40 | — | 10,410 | — | — |
| 2015-09-24 | $80.40 | — | 10,230 | — | — |
| 2015-09-23 | $79.10 | — | 5,000 | — | — |
| 2015-09-22 | $79.50 | — | 12,630 | — | — |
| 2015-09-21 | $80.70 | — | 23,230 | — | — |
| 2015-09-18 | $82.80 | — | 21,290 | — | — |
| 2015-09-17 | $79.80 | — | 21,520 | — | — |
| 2015-09-16 | $78.20 | — | 8,640 | — | — |
| 2015-09-15 | $76.50 | — | 8,380 | — | — |
| 2015-09-14 | $75.20 | — | 5,640 | — | — |
| 2015-09-11 | $75.50 | — | 4,160 | — | — |
| 2015-09-10 | $75.60 | — | 7,860 | — | — |
| 2015-09-09 | $75.00 | — | 8,520 | — | — |
| 2015-09-08 | $75.30 | — | 9,880 | — | — |
| 2015-09-04 | $72.20 | — | 7,770 | — | — |
| 2015-09-03 | $73.50 | — | 17,230 | — | — |
| 2015-09-02 | $74.00 | — | 10,720 | — | — |
| 2015-09-01 | $73.00 | — | 10,710 | — | — |
| 2015-08-31 | $75.40 | — | 23,210 | — | — |
| 2015-08-28 | $72.90 | — | 26,250 | — | — |
| 2015-08-27 | $63.30 | — | 14,230 | — | — |
| 2015-08-26 | $67.70 | — | 23,750 | — | — |
| 2015-08-25 | $68.50 | — | 17,250 | — | — |
| 2015-08-24 | $66.00 | — | 37,710 | — | — |
| 2015-08-21 | $65.50 | — | 17,250 | — | — |
| 2015-08-20 | $60.40 | — | 15,720 | — | — |
| 2015-08-19 | $67.50 | — | 15,020 | — | — |
| 2015-08-18 | $69.80 | — | 6,680 | — | — |
| 2015-08-17 | $72.20 | — | 15,380 | — | — |
| 2015-08-14 | $70.60 | — | 15,310 | — | — |
| 2015-08-13 | $67.40 | — | 14,260 | — | — |
| 2015-08-12 | $69.40 | — | 21,390 | — | — |
| 2015-08-11 | $69.70 | — | 33,360 | — | — |
| 2015-08-10 | $72.30 | — | 19,550 | — | — |
| 2015-08-07 | $68.80 | — | 25,980 | — | — |
| 2015-08-06 | $72.50 | — | 26,680 | — | — |
| 2015-08-05 | $77.40 | — | 18,860 | — | — |
| 2015-08-04 | $76.80 | — | 22,090 | — | — |
| 2015-08-03 | $78.30 | — | 30,190 | — | — |
| 2015-07-31 | $78.00 | — | 60,010 | — | — |
| 2015-07-30 | $71.60 | — | 20,270 | — | — |
| 2015-07-29 | $70.70 | — | 25,060 | — | — |
| 2015-07-28 | $69.50 | — | 35,430 | — | — |
| 2015-07-27 | $67.50 | — | 42,900 | — | — |
| 2015-07-24 | $69.20 | — | 23,720 | — | — |
| 2015-07-23 | $75.40 | — | 11,440 | — | — |
| 2015-07-22 | $78.20 | — | 17,110 | — | — |
| 2015-07-21 | $80.50 | — | 14,780 | — | — |
| 2015-07-20 | $80.60 | — | 11,870 | — | — |
| 2015-07-17 | $81.70 | — | 19,450 | — | — |
| 2015-07-16 | $82.40 | — | 12,590 | — | — |
| 2015-07-15 | $83.00 | — | 16,540 | — | — |
| 2015-07-14 | $82.80 | — | 12,550 | — | — |
| 2015-07-13 | $81.20 | — | 18,090 | — | — |
| 2015-07-10 | $81.60 | — | 11,550 | — | — |
| 2015-07-09 | $79.60 | — | 18,120 | — | — |
| 2015-07-08 | $79.20 | — | 19,860 | — | — |
| 2015-07-07 | $79.10 | — | 23,740 | — | — |
| 2015-07-06 | $81.00 | — | 26,890 | — | — |
| 2015-07-02 | $82.90 | — | 17,930 | — | — |
| 2015-07-01 | $85.00 | — | 12,290 | — | — |
| 2015-06-30 | $89.50 | — | 31,660 | — | — |
| 2015-06-29 | $83.30 | — | 43,230 | — | — |
| 2015-06-26 | $90.00 | — | 177,310 | — | — |
| 2015-06-25 | $94.60 | — | 31,200 | — | — |
| 2015-06-24 | $97.50 | — | 12,470 | — | — |
| 2015-06-23 | $100.00 | — | 18,580 | — | — |
| 2015-06-22 | $100.50 | — | 10,910 | — | — |
| 2015-06-19 | $101.00 | — | 22,740 | — | — |
| 2015-06-18 | $104.50 | — | 38,190 | — | — |
| 2015-06-17 | $109.50 | — | 50,790 | — | — |
| 2015-06-16 | $112.50 | — | 24,910 | — | — |
| 2015-06-15 | $109.10 | — | 7,650 | — | — |
| 2015-06-12 | $109.50 | — | 11,760 | — | — |
| 2015-06-11 | $110.40 | — | 11,260 | — | — |
| 2015-06-10 | $111.60 | — | 4,460 | — | — |
| 2015-06-09 | $110.50 | — | 9,070 | — | — |
| 2015-06-08 | $110.00 | — | 6,240 | — | — |
| 2015-06-05 | $114.40 | — | 9,490 | — | — |
| 2015-06-04 | $114.70 | — | 5,350 | — | — |
| 2015-06-03 | $116.60 | — | 3,780 | — | — |
| 2015-06-02 | $115.40 | — | 5,940 | — | — |
| 2015-06-01 | $110.00 | — | 3,970 | — | — |
| 2015-05-29 | $111.70 | — | 3,470 | — | — |
| 2015-05-28 | $113.10 | — | 8,740 | — | — |
| 2015-05-27 | $113.40 | — | 7,270 | — | — |
| 2015-05-26 | $115.70 | — | 7,010 | — | — |
| 2015-05-22 | $113.30 | — | 6,100 | — | — |
| 2015-05-21 | $116.00 | — | 21,670 | — | — |
| 2015-05-20 | $112.00 | — | 9,080 | — | — |
| 2015-05-19 | $112.10 | — | 5,660 | — | — |
| 2015-05-18 | $111.50 | — | 7,300 | — | — |
| 2015-05-15 | $111.80 | — | 8,740 | — | — |
| 2015-05-14 | $108.10 | — | 16,190 | — | — |
| 2015-05-13 | $109.00 | — | 6,980 | — | — |
| 2015-05-12 | $108.70 | — | 18,970 | — | — |
| 2015-05-11 | $111.30 | — | 4,900 | — | — |
| 2015-05-08 | $109.50 | — | 2,440 | — | — |
| 2015-05-07 | $109.50 | — | 12,590 | — | — |
| 2015-05-06 | $109.70 | — | 8,370 | — | — |
| 2015-05-05 | $111.00 | — | 4,210 | — | — |
| 2015-05-04 | $110.30 | — | 4,010 | — | — |
| 2015-05-01 | $110.00 | — | 3,050 | — | — |
| 2015-04-30 | $110.60 | — | 3,470 | — | — |
| 2015-04-29 | $111.20 | — | 4,210 | — | — |
| 2015-04-28 | $111.20 | — | 8,290 | — | — |
| 2015-04-27 | $110.90 | — | 5,700 | — | — |
| 2015-04-24 | $111.50 | — | 5,960 | — | — |
| 2015-04-23 | $112.00 | — | 3,340 | — | — |
| 2015-04-22 | $111.50 | — | 4,820 | — | — |
| 2015-04-21 | $111.20 | — | 3,130 | — | — |
| 2015-04-20 | $111.50 | — | 3,510 | — | — |
| 2015-04-17 | $111.00 | — | 7,220 | — | — |
| 2015-04-16 | $111.90 | — | 20,060 | — | — |
| 2015-04-15 | $112.60 | — | 11,320 | — | — |
| 2015-04-14 | $113.50 | — | 35,830 | — | — |
| 2015-04-13 | $98.10 | — | 6,730 | — | — |
| 2015-04-10 | $98.20 | — | 17,540 | — | — |
| 2015-04-09 | $92.80 | — | 23,270 | — | — |
| 2015-04-08 | $90.60 | — | 29,440 | — | — |
| 2015-04-07 | $98.90 | — | 15,950 | — | — |
| 2015-04-06 | $103.50 | — | 18,380 | — | — |
| 2015-04-02 | $110.10 | — | 16,790 | — | — |
| 2015-04-01 | $109.20 | — | 10,620 | — | — |
| 2015-03-31 | $109.50 | — | 22,900 | — | — |
| 2015-03-30 | $113.50 | — | 16,390 | — | — |
| 2015-03-27 | $119.30 | — | 41,580 | — | — |
| 2015-03-26 | $130.90 | — | 31,760 | — | — |
| 2015-03-25 | $119.90 | — | 29,830 | — | — |
| 2015-03-24 | $111.00 | — | 22,730 | — | — |
| 2015-03-23 | $107.00 | — | 19,360 | — | — |
| 2015-03-20 | $103.40 | — | 55,950 | — | — |
| 2015-03-19 | $102.70 | — | 22,720 | — | — |
| 2015-03-18 | $100.00 | — | 20,000 | — | — |
| 2015-03-17 | $99.50 | — | 16,940 | — | — |
| 2015-03-16 | $92.00 | — | 8,630 | — | — |
| 2015-03-13 | $91.40 | — | 6,850 | — | — |
| 2015-03-12 | $90.00 | — | 6,340 | — | — |
| 2015-03-11 | $86.40 | — | 7,040 | — | — |
| 2015-03-10 | $81.60 | — | 7,910 | — | — |
| 2015-03-09 | $83.50 | — | 12,540 | — | — |
| 2015-03-06 | $82.00 | — | 3,210 | — | — |
| 2015-03-05 | $82.00 | — | 5,940 | — | — |
| 2015-03-04 | $79.70 | — | 6,980 | — | — |
| 2015-03-03 | $80.10 | — | 5,070 | — | — |
| 2015-03-02 | $81.00 | — | 8,690 | — | — |
| 2015-02-27 | $76.40 | — | 2,210 | — | — |
| 2015-02-26 | $75.30 | — | 3,860 | — | — |
| 2015-02-25 | $75.50 | — | 2,980 | — | — |
| 2015-02-24 | $74.80 | — | 3,530 | — | — |
| 2015-02-23 | $75.50 | — | 1,410 | — | — |
| 2015-02-20 | $73.60 | — | 2,040 | — | — |
| 2015-02-19 | $75.00 | — | 2,690 | — | — |
| 2015-02-18 | $75.00 | — | 580 | — | — |
| 2015-02-17 | $75.40 | — | 2,670 | — | — |
| 2015-02-13 | $74.80 | — | 2,820 | — | — |
| 2015-02-12 | $74.80 | — | 4,210 | — | — |
| 2015-02-11 | $71.30 | — | 3,450 | — | — |
| 2015-02-10 | $72.50 | — | 5,080 | — | — |
| 2015-02-09 | $73.80 | — | 4,940 | — | — |
| 2015-02-06 | $75.00 | — | 5,920 | — | — |
| 2015-02-05 | $75.10 | — | 4,300 | — | — |
| 2015-02-04 | $73.60 | — | 6,490 | — | — |
| 2015-02-03 | $75.30 | — | 7,090 | — | — |
| 2015-02-02 | $74.20 | — | 2,550 | — | — |
| 2015-01-30 | $74.60 | — | 4,920 | — | — |
| 2015-01-29 | $78.50 | — | 9,980 | — | — |
| 2015-01-28 | $76.80 | — | 2,010 | — | — |
| 2015-01-27 | $78.30 | — | 6,230 | — | — |
| 2015-01-26 | $79.80 | — | 2,990 | — | — |
| 2015-01-23 | $78.00 | — | 3,270 | — | — |
| 2015-01-22 | $77.00 | — | 6,100 | — | — |
| 2015-01-21 | $77.40 | — | 4,150 | — | — |
| 2015-01-20 | $80.20 | — | 5,020 | — | — |
| 2015-01-16 | $79.70 | — | 6,530 | — | — |
| 2015-01-15 | $80.80 | — | 3,830 | — | — |
| 2015-01-14 | $81.80 | — | 12,860 | — | — |
| 2015-01-13 | $81.00 | — | 2,770 | — | — |
| 2015-01-12 | $81.90 | — | 4,640 | — | — |
| 2015-01-09 | $84.00 | — | 3,850 | — | — |
| 2015-01-08 | $83.80 | — | 9,900 | — | — |
| 2015-01-07 | $82.00 | — | 1,760 | — | — |
| 2015-01-06 | $82.50 | — | 23,150 | — | — |
| 2015-01-05 | $80.00 | — | 3,340 | — | — |
| 2015-01-02 | $83.10 | — | 2,870 | — | — |