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
- 1999-07-30 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 | $51.40 | $55.68 | 12,655 | — | — |
| 2015-12-30 | $52.40 | $56.76 | 11,495 | — | — |
| 2015-12-29 | $53.40 | $57.84 | 22,830 | — | — |
| 2015-12-28 | $52.00 | $56.33 | 11,000 | — | — |
| 2015-12-24 | $51.80 | $56.11 | 9,995 | — | — |
| 2015-12-23 | $52.20 | $56.54 | 13,140 | — | — |
| 2015-12-22 | $50.80 | $55.03 | 17,285 | — | — |
| 2015-12-21 | $49.40 | $53.51 | 27,565 | — | — |
| 2015-12-18 | $45.40 | $49.18 | 272,665 | — | — |
| 2015-12-17 | $47.40 | $51.34 | 27,885 | — | — |
| 2015-12-16 | $51.40 | $55.68 | 15,500 | — | — |
| 2015-12-15 | $48.80 | $52.86 | 39,940 | — | — |
| 2015-12-14 | $48.00 | $51.99 | 32,150 | — | — |
| 2015-12-11 | $49.40 | $53.51 | 20,855 | — | — |
| 2015-12-10 | $54.00 | $58.49 | 15,980 | — | — |
| 2015-12-09 | $56.20 | $60.88 | 14,185 | — | — |
| 2015-12-08 | $54.80 | $59.36 | 12,110 | — | — |
| 2015-12-07 | $57.80 | $62.61 | 14,350 | — | — |
| 2015-12-04 | $61.00 | $66.07 | 29,280 | — | — |
| 2015-12-03 | $64.40 | $69.76 | 19,025 | — | — |
| 2015-12-02 | $65.20 | $70.62 | 32,860 | — | — |
| 2015-12-01 | $61.40 | $66.51 | 114,505 | — | — |
| 2015-11-30 | $52.00 | $56.33 | 36,720 | — | — |
| 2015-11-27 | $53.20 | $57.63 | 6,235 | — | — |
| 2015-11-25 | $55.40 | $60.01 | 13,615 | — | — |
| 2015-11-24 | $55.20 | $59.79 | 9,955 | — | — |
| 2015-11-23 | $52.40 | $56.76 | 13,570 | — | — |
| 2015-11-20 | $58.20 | $63.04 | 10,160 | — | — |
| 2015-11-19 | $57.80 | $62.61 | 12,380 | — | — |
| 2015-11-18 | $58.40 | $63.26 | 8,965 | — | — |
| 2015-11-17 | $57.40 | $62.18 | 22,445 | — | — |
| 2015-11-16 | $56.80 | $61.53 | 17,110 | — | — |
| 2015-11-13 | $59.80 | $64.78 | 21,205 | — | — |
| 2015-11-12 | $63.00 | $68.24 | 14,005 | — | — |
| 2015-11-11 | $68.40 | $74.09 | 12,225 | — | — |
| 2015-11-10 | $70.60 | $76.47 | 18,020 | — | — |
| 2015-11-09 | $75.60 | $81.89 | 9,765 | — | — |
| 2015-11-06 | $79.00 | $85.57 | 9,875 | — | — |
| 2015-11-05 | $78.20 | $84.71 | 9,970 | — | — |
| 2015-11-04 | $76.20 | $82.54 | 18,635 | — | — |
| 2015-11-03 | $80.20 | $86.87 | 31,915 | — | — |
| 2015-11-02 | $78.00 | $84.49 | 11,130 | — | — |
| 2015-10-30 | $76.00 | $82.32 | 11,805 | — | — |
| 2015-10-29 | $81.40 | $88.17 | 10,595 | — | — |
| 2015-10-28 | $80.20 | $86.87 | 13,330 | — | — |
| 2015-10-27 | $78.40 | $84.92 | 14,300 | — | — |
| 2015-10-26 | $79.20 | $85.79 | 9,005 | — | — |
| 2015-10-23 | $83.20 | $90.12 | 17,575 | — | — |
| 2015-10-22 | $79.60 | $86.22 | 9,480 | — | — |
| 2015-10-21 | $78.60 | $85.14 | 6,640 | — | — |
| 2015-10-20 | $79.20 | $85.79 | 6,495 | — | — |
| 2015-10-19 | $80.00 | $86.66 | 7,850 | — | — |
| 2015-10-16 | $79.00 | $85.57 | 10,070 | — | — |
| 2015-10-15 | $80.80 | $87.52 | 13,560 | — | — |
| 2015-10-14 | $80.20 | $86.87 | 6,320 | — | — |
| 2015-10-13 | $77.80 | $84.27 | 4,575 | — | — |
| 2015-10-12 | $80.00 | $86.66 | 6,185 | — | — |
| 2015-10-09 | $80.00 | $86.66 | 9,255 | — | — |
| 2015-10-08 | $79.00 | $85.57 | 9,555 | — | — |
| 2015-10-07 | $77.80 | $84.27 | 11,670 | — | — |
| 2015-10-06 | $79.40 | $86.01 | 10,815 | — | — |
| 2015-10-05 | $77.80 | $84.27 | 14,460 | — | — |
| 2015-10-02 | $74.60 | $80.81 | 9,125 | — | — |
| 2015-10-01 | $70.60 | $76.47 | 6,585 | — | — |
| 2015-09-30 | $71.20 | $77.12 | 14,035 | — | — |
| 2015-09-29 | $71.00 | $76.91 | 15,420 | — | — |
| 2015-09-28 | $70.60 | $76.47 | 23,100 | — | — |
| 2015-09-25 | $74.40 | $80.59 | 18,750 | — | — |
| 2015-09-24 | $78.40 | $84.92 | 7,370 | — | — |
| 2015-09-23 | $74.20 | $80.37 | 9,165 | — | — |
| 2015-09-22 | $77.40 | $83.84 | 7,100 | — | — |
| 2015-09-21 | $80.00 | $86.66 | 24,380 | — | — |
| 2015-09-18 | $78.20 | $84.71 | 75,200 | — | — |
| 2015-09-17 | $78.40 | $84.92 | 10,445 | — | — |
| 2015-09-16 | $79.00 | $85.57 | 25,045 | — | — |
| 2015-09-15 | $74.40 | $80.59 | 13,140 | — | — |
| 2015-09-14 | $73.20 | $79.29 | 21,245 | — | — |
| 2015-09-11 | $66.60 | $72.14 | 15,200 | — | — |
| 2015-09-10 | $66.40 | $71.92 | 11,685 | — | — |
| 2015-09-09 | $64.40 | $69.76 | 10,205 | — | — |
| 2015-09-08 | $67.60 | $73.22 | 9,670 | — | — |
| 2015-09-04 | $66.20 | $71.71 | 9,400 | — | — |
| 2015-09-03 | $68.40 | $74.09 | 8,190 | — | — |
| 2015-09-02 | $69.40 | $75.17 | 14,480 | — | — |
| 2015-09-01 | $66.00 | $71.49 | 9,940 | — | — |
| 2015-08-31 | $72.60 | $78.64 | 14,085 | — | — |
| 2015-08-28 | $69.60 | $75.39 | 18,490 | — | — |
| 2015-08-27 | $63.00 | $68.24 | 12,695 | — | — |
| 2015-08-26 | $60.60 | $65.64 | 30,180 | — | — |
| 2015-08-25 | $57.60 | $62.39 | 25,575 | — | — |
| 2015-08-24 | $60.00 | $64.99 | 26,710 | — | — |
| 2015-08-21 | $65.40 | $70.84 | 67,015 | — | — |
| 2015-08-20 | $74.60 | $80.81 | 16,505 | — | — |
| 2015-08-19 | $76.80 | $83.19 | 9,415 | — | — |
| 2015-08-18 | $78.20 | $84.71 | 7,300 | — | — |
| 2015-08-17 | $78.80 | $85.36 | 15,305 | — | — |
| 2015-08-14 | $82.60 | $89.47 | 16,585 | — | — |
| 2015-08-13 | $82.40 | $89.26 | 11,890 | — | — |
| 2015-08-12 | $86.80 | $94.02 | 13,410 | — | — |
| 2015-08-11 | $87.40 | $94.67 | 8,785 | — | — |
| 2015-08-10 | $88.60 | $95.97 | 9,765 | — | — |
| 2015-08-07 | $89.20 | $96.62 | 8,405 | — | — |
| 2015-08-06 | $91.00 | $98.57 | 6,840 | — | — |
| 2015-08-05 | $89.80 | $97.27 | 7,090 | — | — |
| 2015-08-04 | $89.40 | $96.84 | 6,290 | — | — |
| 2015-08-03 | $92.00 | $99.65 | 7,375 | — | — |
| 2015-07-31 | $92.60 | $100.30 | 18,780 | — | — |
| 2015-07-30 | $90.00 | $97.49 | 6,165 | — | — |
| 2015-07-29 | $89.80 | $97.27 | 18,255 | — | — |
| 2015-07-28 | $88.80 | $96.19 | 11,385 | — | — |
| 2015-07-27 | $90.20 | $97.70 | 9,910 | — | — |
| 2015-07-24 | $88.40 | $95.75 | 15,105 | — | — |
| 2015-07-23 | $90.00 | $97.49 | 15,795 | — | — |
| 2015-07-22 | $90.20 | $97.70 | 23,580 | — | — |
| 2015-07-21 | $89.80 | $97.27 | 5,575 | — | — |
| 2015-07-20 | $86.80 | $94.02 | 12,705 | — | — |
| 2015-07-17 | $91.00 | $98.57 | 7,930 | — | — |
| 2015-07-16 | $89.40 | $96.84 | 7,630 | — | — |
| 2015-07-15 | $91.00 | $98.57 | 6,410 | — | — |
| 2015-07-14 | $93.20 | $100.95 | 8,930 | — | — |
| 2015-07-13 | $92.40 | $100.09 | 10,975 | — | — |
| 2015-07-10 | $86.40 | $93.59 | 6,535 | — | — |
| 2015-07-09 | $84.40 | $91.42 | 7,635 | — | — |
| 2015-07-08 | $85.00 | $92.07 | 8,800 | — | — |
| 2015-07-07 | $86.20 | $93.37 | 11,010 | — | — |
| 2015-07-06 | $84.40 | $91.42 | 12,320 | — | — |
| 2015-07-02 | $84.20 | $91.20 | 6,285 | — | — |
| 2015-07-01 | $85.20 | $92.29 | 16,115 | — | — |
| 2015-06-30 | $84.00 | $90.99 | 33,255 | — | — |
| 2015-06-29 | $82.00 | $88.82 | 25,175 | — | — |
| 2015-06-26 | $86.20 | $93.37 | 22,445 | — | — |
| 2015-06-25 | $82.60 | $89.47 | 13,300 | — | — |
| 2015-06-24 | $83.00 | $89.91 | 21,260 | — | — |
| 2015-06-23 | $86.00 | $93.15 | 39,255 | — | — |
| 2015-06-22 | $91.20 | $98.79 | 13,405 | — | — |
| 2015-06-19 | $93.60 | $101.39 | 75,760 | — | — |
| 2015-06-18 | $94.80 | $102.69 | 12,705 | — | — |
| 2015-06-17 | $95.00 | $102.90 | 10,005 | — | — |
| 2015-06-16 | $98.00 | $106.15 | 11,965 | — | — |
| 2015-06-15 | $93.20 | $100.95 | 13,290 | — | — |
| 2015-06-12 | $92.40 | $100.09 | 7,810 | — | — |
| 2015-06-11 | $93.80 | $101.60 | 11,860 | — | — |
| 2015-06-10 | $95.20 | $103.12 | 15,815 | — | — |
| 2015-06-09 | $95.20 | $103.12 | 13,105 | — | — |
| 2015-06-08 | $94.80 | $102.69 | 16,170 | — | — |
| 2015-06-05 | $99.20 | $107.45 | 7,495 | — | — |
| 2015-06-04 | $98.40 | $106.59 | 11,730 | — | — |
| 2015-06-03 | $102.60 | $111.14 | 15,285 | — | — |
| 2015-06-02 | $98.40 | $106.59 | 17,970 | — | — |
| 2015-06-01 | $97.60 | $105.72 | 15,560 | — | — |
| 2015-05-29 | $96.20 | $104.20 | 13,835 | — | — |
| 2015-05-28 | $97.60 | $105.72 | 15,860 | — | — |
| 2015-05-27 | $98.40 | $106.59 | 12,010 | — | — |
| 2015-05-26 | $99.60 | $107.89 | 25,370 | — | — |
| 2015-05-22 | $100.80 | $109.19 | 22,985 | — | — |
| 2015-05-21 | $105.60 | $114.39 | 16,040 | — | — |
| 2015-05-20 | $108.20 | $117.20 | 31,135 | — | — |
| 2015-05-19 | $114.40 | $123.92 | 28,845 | — | — |
| 2015-05-18 | $122.00 | $132.15 | 16,255 | — | — |
| 2015-05-15 | $121.40 | $131.50 | 53,570 | — | — |
| 2015-05-14 | $129.60 | $140.38 | 26,360 | — | — |
| 2015-05-13 | $130.00 | $140.82 | 18,470 | — | — |
| 2015-05-12 | $134.20 | $145.36 | 25,720 | — | — |
| 2015-05-11 | $121.60 | $131.72 | 42,945 | — | — |
| 2015-05-08 | $130.40 | $141.25 | 11,100 | — | — |
| 2015-05-07 | $129.80 | $140.60 | 9,910 | — | — |
| 2015-05-06 | $127.60 | $138.22 | 19,970 | — | — |
| 2015-05-05 | $129.20 | $139.95 | 20,900 | — | — |
| 2015-05-04 | $128.20 | $138.87 | 15,040 | — | — |
| 2015-05-01 | $127.40 | $138.00 | 19,480 | — | — |
| 2015-04-30 | $129.20 | $139.95 | 15,555 | — | — |
| 2015-04-29 | $135.40 | $146.66 | 8,625 | — | — |
| 2015-04-28 | $133.00 | $144.06 | 12,105 | — | — |
| 2015-04-27 | $136.60 | $147.96 | 17,640 | — | — |
| 2015-04-24 | $141.20 | $152.95 | 19,155 | — | — |
| 2015-04-23 | $139.00 | $150.56 | 9,385 | — | — |
| 2015-04-22 | $137.00 | $148.40 | 10,290 | — | — |
| 2015-04-21 | $132.60 | $143.63 | 9,840 | — | — |
| 2015-04-20 | $137.00 | $148.40 | 12,825 | — | — |
| 2015-04-17 | $136.80 | $148.18 | 18,745 | — | — |
| 2015-04-16 | $142.40 | $154.25 | 11,715 | — | — |
| 2015-04-15 | $141.80 | $153.60 | 15,715 | — | — |
| 2015-04-14 | $139.00 | $150.56 | 12,350 | — | — |
| 2015-04-13 | $138.20 | $149.70 | 26,230 | — | — |
| 2015-04-10 | $144.40 | $156.41 | 43,345 | — | — |
| 2015-04-09 | $137.40 | $148.83 | 11,670 | — | — |
| 2015-04-08 | $133.80 | $144.93 | 14,565 | — | — |
| 2015-04-07 | $133.60 | $144.71 | 24,345 | — | — |
| 2015-04-06 | $134.80 | $146.01 | 28,335 | — | — |
| 2015-04-02 | $130.40 | $141.25 | 28,945 | — | — |
| 2015-04-01 | $120.20 | $130.20 | 21,040 | — | — |
| 2015-03-31 | $121.80 | $131.93 | 12,650 | — | — |
| 2015-03-30 | $121.40 | $131.50 | 13,330 | — | — |
| 2015-03-27 | $120.60 | $130.63 | 12,475 | — | — |
| 2015-03-26 | $122.80 | $133.02 | 10,650 | — | — |
| 2015-03-25 | $121.60 | $131.72 | 13,195 | — | — |
| 2015-03-24 | $125.00 | $135.40 | 34,185 | — | — |
| 2015-03-23 | $120.40 | $130.42 | 15,440 | — | — |
| 2015-03-20 | $122.80 | $133.02 | 78,115 | — | — |
| 2015-03-19 | $129.00 | $139.73 | 13,430 | — | — |
| 2015-03-18 | $130.60 | $141.47 | 14,420 | — | — |
| 2015-03-17 | $126.80 | $137.35 | 24,000 | — | — |
| 2015-03-16 | $128.80 | $139.52 | 22,985 | — | — |
| 2015-03-13 | $134.20 | $145.36 | 15,335 | — | — |
| 2015-03-12 | $130.80 | $141.68 | 15,380 | — | — |
| 2015-03-11 | $125.80 | $136.27 | 13,970 | — | — |
| 2015-03-10 | $122.60 | $132.80 | 27,300 | — | — |
| 2015-03-09 | $132.60 | $143.63 | 21,645 | — | — |
| 2015-03-06 | $136.60 | $147.96 | 26,420 | — | — |
| 2015-03-05 | $143.20 | $155.11 | 27,525 | — | — |
| 2015-03-04 | $141.20 | $152.95 | 32,180 | — | — |
| 2015-03-03 | $148.00 | $160.31 | 30,825 | — | — |
| 2015-03-02 | $151.60 | $164.21 | 40,725 | — | — |
| 2015-02-27 | $151.00 | $163.56 | 113,855 | — | — |
| 2015-02-26 | $141.00 | $152.73 | 33,185 | — | — |
| 2015-02-25 | $141.20 | $152.95 | 171,600 | — | — |
| 2015-02-24 | $134.80 | $146.01 | 45,450 | — | — |
| 2015-02-23 | $128.60 | $139.30 | 13,515 | — | — |
| 2015-02-20 | $125.40 | $135.83 | 30,005 | — | — |
| 2015-02-19 | $128.60 | $139.30 | 83,400 | — | — |
| 2015-02-18 | $123.40 | $133.67 | 64,715 | — | — |
| 2015-02-17 | $114.00 | $123.48 | 16,595 | — | — |
| 2015-02-13 | $110.60 | $119.80 | 9,830 | — | — |
| 2015-02-12 | $108.80 | $117.85 | 7,360 | — | — |
| 2015-02-11 | $106.20 | $115.04 | 15,600 | — | — |
| 2015-02-10 | $105.60 | $114.39 | 10,450 | — | — |
| 2015-02-09 | $102.40 | $110.92 | 13,225 | — | — |
| 2015-02-06 | $106.00 | $114.82 | 11,780 | — | — |
| 2015-02-05 | $108.00 | $116.99 | 15,170 | — | — |
| 2015-02-04 | $107.80 | $116.77 | 9,690 | — | — |
| 2015-02-03 | $112.60 | $121.97 | 19,990 | — | — |
| 2015-02-02 | $107.40 | $116.34 | 11,660 | — | — |
| 2015-01-30 | $108.80 | $117.85 | 14,210 | — | — |
| 2015-01-29 | $114.20 | $123.70 | 15,830 | — | — |
| 2015-01-28 | $114.80 | $124.35 | 23,360 | — | — |
| 2015-01-27 | $118.60 | $128.47 | 19,145 | — | — |
| 2015-01-26 | $113.00 | $122.40 | 35,915 | — | — |
| 2015-01-23 | $107.40 | $116.34 | 11,935 | — | — |
| 2015-01-22 | $106.20 | $115.04 | 27,525 | — | — |
| 2015-01-21 | $99.20 | $107.45 | 27,030 | — | — |
| 2015-01-20 | $100.40 | $108.75 | 20,910 | — | — |
| 2015-01-16 | $103.80 | $112.44 | 22,385 | — | — |
| 2015-01-15 | $102.60 | $111.14 | 19,435 | — | — |
| 2015-01-14 | $99.40 | $107.67 | 13,325 | — | — |
| 2015-01-13 | $97.20 | $105.29 | 23,955 | — | — |
| 2015-01-12 | $102.20 | $110.70 | 13,275 | — | — |
| 2015-01-09 | $104.80 | $113.52 | 9,310 | — | — |
| 2015-01-08 | $105.40 | $114.17 | 16,860 | — | — |
| 2015-01-07 | $104.20 | $112.87 | 25,855 | — | — |
| 2015-01-06 | $104.60 | $113.30 | 26,865 | — | — |
| 2015-01-05 | $103.20 | $111.79 | 22,130 | — | — |
| 2015-01-02 | $111.60 | $120.88 | 17,350 | — | — |