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
- 2013-11-22 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 | $45.80 | $45.80 | 66,200 | — | — |
| 2015-12-30 | $46.30 | $46.30 | 38,800 | — | — |
| 2015-12-29 | $47.20 | $47.20 | 20,940 | — | — |
| 2015-12-28 | $45.60 | $45.60 | 38,670 | — | — |
| 2015-12-24 | $47.80 | $47.80 | 29,700 | — | — |
| 2015-12-23 | $49.40 | $49.40 | 50,380 | — | — |
| 2015-12-22 | $51.00 | $51.00 | 50,050 | — | — |
| 2015-12-21 | $48.30 | $48.30 | 72,640 | — | — |
| 2015-12-18 | $50.10 | $50.10 | 115,710 | — | — |
| 2015-12-17 | $45.50 | $45.50 | 68,910 | — | — |
| 2015-12-16 | $45.70 | $45.70 | 52,410 | — | — |
| 2015-12-15 | $45.60 | $45.60 | 68,500 | — | — |
| 2015-12-14 | $45.00 | $45.00 | 108,980 | — | — |
| 2015-12-11 | $45.90 | $45.90 | 198,000 | — | — |
| 2015-12-10 | $56.40 | $56.40 | 113,620 | — | — |
| 2015-12-09 | $53.10 | $53.10 | 76,920 | — | — |
| 2015-12-08 | $57.70 | $57.70 | 62,280 | — | — |
| 2015-12-07 | $56.90 | $56.90 | 68,980 | — | — |
| 2015-12-04 | $61.20 | $61.20 | 109,640 | — | — |
| 2015-12-03 | $58.30 | $58.30 | 151,850 | — | — |
| 2015-12-02 | $66.70 | $66.70 | 514,450 | — | — |
| 2015-12-01 | $58.00 | $58.00 | 157,340 | — | — |
| 2015-11-30 | $51.80 | $51.80 | 191,400 | — | — |
| 2015-11-27 | $42.50 | $42.50 | 38,990 | — | — |
| 2015-11-25 | $45.30 | $45.30 | 97,330 | — | — |
| 2015-11-24 | $43.00 | $43.00 | 153,960 | — | — |
| 2015-11-23 | $36.30 | $36.30 | 28,380 | — | — |
| 2015-11-20 | $36.20 | $36.20 | 39,980 | — | — |
| 2015-11-19 | $37.00 | $37.00 | 17,900 | — | — |
| 2015-11-18 | $37.90 | $37.90 | 27,170 | — | — |
| 2015-11-17 | $37.10 | $37.10 | 35,010 | — | — |
| 2015-11-16 | $37.20 | $37.20 | 49,690 | — | — |
| 2015-11-13 | $37.60 | $37.60 | 47,100 | — | — |
| 2015-11-12 | $39.50 | $39.50 | 33,190 | — | — |
| 2015-11-11 | $42.40 | $42.40 | 40,560 | — | — |
| 2015-11-10 | $44.70 | $44.70 | 28,690 | — | — |
| 2015-11-09 | $45.00 | $45.00 | 49,470 | — | — |
| 2015-11-06 | $45.60 | $45.60 | 32,210 | — | — |
| 2015-11-05 | $45.70 | $45.70 | 20,960 | — | — |
| 2015-11-04 | $47.20 | $47.20 | 47,890 | — | — |
| 2015-11-03 | $45.70 | $45.70 | 41,470 | — | — |
| 2015-11-02 | $44.50 | $44.50 | 57,000 | — | — |
| 2015-10-30 | $45.50 | $45.50 | 40,250 | — | — |
| 2015-10-29 | $43.50 | $43.50 | 27,260 | — | — |
| 2015-10-28 | $44.30 | $44.30 | 37,740 | — | — |
| 2015-10-27 | $42.40 | $42.40 | 74,390 | — | — |
| 2015-10-26 | $44.80 | $44.80 | 95,270 | — | — |
| 2015-10-23 | $48.00 | $48.00 | 213,490 | — | — |
| 2015-10-22 | $39.90 | $39.90 | 47,210 | — | — |
| 2015-10-21 | $39.00 | $39.00 | 42,290 | — | — |
| 2015-10-20 | $43.00 | $43.00 | 30,990 | — | — |
| 2015-10-19 | $42.60 | $42.60 | 35,010 | — | — |
| 2015-10-16 | $42.00 | $42.00 | 32,590 | — | — |
| 2015-10-15 | $41.20 | $41.20 | 33,370 | — | — |
| 2015-10-14 | $40.00 | $40.00 | 41,780 | — | — |
| 2015-10-13 | $40.50 | $40.50 | 29,270 | — | — |
| 2015-10-12 | $39.30 | $39.30 | 32,130 | — | — |
| 2015-10-09 | $40.90 | $40.90 | 25,960 | — | — |
| 2015-10-08 | $41.50 | $41.50 | 47,090 | — | — |
| 2015-10-07 | $40.30 | $40.30 | 84,330 | — | — |
| 2015-10-06 | $38.50 | $38.50 | 55,320 | — | — |
| 2015-10-05 | $39.90 | $39.90 | 82,820 | — | — |
| 2015-10-02 | $36.00 | $36.00 | 65,300 | — | — |
| 2015-10-01 | $35.50 | $35.50 | 68,550 | — | — |
| 2015-09-30 | $34.30 | $34.30 | 128,000 | — | — |
| 2015-09-29 | $36.00 | $36.00 | 47,830 | — | — |
| 2015-09-28 | $36.90 | $36.90 | 54,500 | — | — |
| 2015-09-25 | $38.20 | $38.20 | 83,540 | — | — |
| 2015-09-24 | $36.70 | $36.70 | 71,830 | — | — |
| 2015-09-23 | $37.80 | $37.80 | 73,570 | — | — |
| 2015-09-22 | $40.90 | $40.90 | 64,610 | — | — |
| 2015-09-21 | $42.70 | $42.70 | 55,990 | — | — |
| 2015-09-18 | $45.00 | $45.00 | 54,620 | — | — |
| 2015-09-17 | $46.80 | $46.80 | 37,360 | — | — |
| 2015-09-16 | $47.10 | $47.10 | 53,080 | — | — |
| 2015-09-15 | $46.10 | $46.10 | 72,620 | — | — |
| 2015-09-14 | $46.00 | $46.00 | 81,580 | — | — |
| 2015-09-11 | $45.40 | $45.40 | 97,600 | — | — |
| 2015-09-10 | $45.10 | $45.10 | 96,740 | — | — |
| 2015-09-09 | $45.70 | $45.70 | 214,770 | — | — |
| 2015-09-08 | $49.60 | $49.60 | 380,300 | — | — |
| 2015-09-04 | $52.40 | $52.40 | 948,380 | — | — |
| 2015-09-03 | $92.70 | $92.70 | 91,890 | — | — |
| 2015-09-02 | $87.90 | $87.90 | 31,440 | — | — |
| 2015-09-01 | $88.50 | $88.50 | 21,650 | — | — |
| 2015-08-31 | $91.80 | $91.80 | 30,390 | — | — |
| 2015-08-28 | $90.60 | $90.60 | 49,600 | — | — |
| 2015-08-27 | $83.10 | $83.10 | 42,830 | — | — |
| 2015-08-26 | $81.50 | $81.50 | 61,230 | — | — |
| 2015-08-25 | $80.00 | $80.00 | 54,930 | — | — |
| 2015-08-24 | $77.20 | $77.20 | 53,450 | — | — |
| 2015-08-21 | $82.80 | $82.80 | 38,580 | — | — |
| 2015-08-20 | $88.20 | $88.20 | 42,610 | — | — |
| 2015-08-19 | $93.70 | $93.70 | 25,270 | — | — |
| 2015-08-18 | $94.20 | $94.20 | 21,980 | — | — |
| 2015-08-17 | $93.30 | $93.30 | 28,210 | — | — |
| 2015-08-14 | $92.90 | $92.90 | 37,400 | — | — |
| 2015-08-13 | $91.20 | $91.20 | 27,330 | — | — |
| 2015-08-12 | $93.30 | $93.30 | 33,110 | — | — |
| 2015-08-11 | $96.40 | $96.40 | 24,580 | — | — |
| 2015-08-10 | $95.50 | $95.50 | 34,870 | — | — |
| 2015-08-07 | $92.80 | $92.80 | 20,410 | — | — |
| 2015-08-06 | $91.90 | $91.90 | 31,180 | — | — |
| 2015-08-05 | $92.20 | $92.20 | 28,770 | — | — |
| 2015-08-04 | $95.10 | $95.10 | 25,720 | — | — |
| 2015-08-03 | $96.10 | $96.10 | 50,910 | — | — |
| 2015-07-31 | $98.10 | $98.10 | 16,440 | — | — |
| 2015-07-30 | $99.50 | $99.50 | 34,420 | — | — |
| 2015-07-29 | $100.00 | $100.00 | 34,230 | — | — |
| 2015-07-28 | $99.50 | $99.50 | 44,190 | — | — |
| 2015-07-27 | $98.90 | $98.90 | 23,450 | — | — |
| 2015-07-24 | $96.50 | $96.50 | 52,300 | — | — |
| 2015-07-23 | $98.50 | $98.50 | 34,660 | — | — |
| 2015-07-22 | $102.80 | $102.80 | 35,480 | — | — |
| 2015-07-21 | $101.80 | $101.80 | 53,540 | — | — |
| 2015-07-20 | $103.00 | $103.00 | 48,040 | — | — |
| 2015-07-17 | $100.80 | $100.80 | 39,010 | — | — |
| 2015-07-16 | $100.50 | $100.50 | 64,610 | — | — |
| 2015-07-15 | $100.60 | $100.60 | 114,180 | — | — |
| 2015-07-14 | $97.20 | $97.20 | 367,590 | — | — |
| 2015-07-13 | $119.60 | $119.60 | 19,560 | — | — |
| 2015-07-10 | $118.70 | $118.70 | 29,080 | — | — |
| 2015-07-09 | $115.20 | $115.20 | 15,820 | — | — |
| 2015-07-08 | $115.90 | $115.90 | 23,010 | — | — |
| 2015-07-07 | $118.00 | $118.00 | 32,420 | — | — |
| 2015-07-06 | $120.10 | $120.10 | 32,610 | — | — |
| 2015-07-02 | $119.60 | $119.60 | 30,300 | — | — |
| 2015-07-01 | $118.00 | $118.00 | 31,980 | — | — |
| 2015-06-30 | $119.80 | $119.80 | 48,060 | — | — |
| 2015-06-29 | $119.50 | $119.50 | 62,450 | — | — |
| 2015-06-26 | $121.10 | $121.10 | 141,360 | — | — |
| 2015-06-25 | $130.00 | $130.00 | 27,820 | — | — |
| 2015-06-24 | $130.60 | $130.60 | 24,840 | — | — |
| 2015-06-23 | $130.30 | $130.30 | 32,040 | — | — |
| 2015-06-22 | $126.80 | $126.80 | 24,760 | — | — |
| 2015-06-19 | $126.50 | $126.50 | 37,870 | — | — |
| 2015-06-18 | $127.80 | $127.80 | 20,680 | — | — |
| 2015-06-17 | $127.60 | $127.60 | 42,010 | — | — |
| 2015-06-16 | $128.20 | $128.20 | 26,320 | — | — |
| 2015-06-15 | $128.00 | $128.00 | 38,730 | — | — |
| 2015-06-12 | $129.10 | $129.10 | 56,560 | — | — |
| 2015-06-11 | $126.90 | $126.90 | 49,120 | — | — |
| 2015-06-10 | $125.90 | $125.90 | 67,330 | — | — |
| 2015-06-09 | $125.10 | $125.10 | 89,990 | — | — |
| 2015-06-08 | $121.50 | $121.50 | 73,920 | — | — |
| 2015-06-05 | $122.70 | $122.70 | 393,030 | — | — |
| 2015-06-04 | $152.80 | $152.80 | 113,010 | — | — |
| 2015-06-03 | $159.20 | $159.20 | 37,290 | — | — |
| 2015-06-02 | $157.60 | $157.60 | 57,610 | — | — |
| 2015-06-01 | $154.20 | $154.20 | 85,650 | — | — |
| 2015-05-29 | $159.20 | $159.20 | 29,430 | — | — |
| 2015-05-28 | $162.40 | $162.40 | 32,940 | — | — |
| 2015-05-27 | $168.70 | $168.70 | 27,670 | — | — |
| 2015-05-26 | $167.60 | $167.60 | 26,990 | — | — |
| 2015-05-22 | $178.50 | $178.50 | 9,610 | — | — |
| 2015-05-21 | $180.90 | $180.90 | 13,160 | — | — |
| 2015-05-20 | $181.50 | $181.50 | 19,310 | — | — |
| 2015-05-19 | $181.60 | $181.60 | 81,500 | — | — |
| 2015-05-18 | $182.80 | $182.80 | 26,940 | — | — |
| 2015-05-15 | $181.40 | $181.40 | 16,560 | — | — |
| 2015-05-14 | $181.70 | $181.70 | 26,190 | — | — |
| 2015-05-13 | $179.20 | $179.20 | 16,590 | — | — |
| 2015-05-12 | $181.40 | $181.40 | 34,500 | — | — |
| 2015-05-11 | $181.50 | $181.50 | 23,170 | — | — |
| 2015-05-08 | $181.30 | $181.30 | 15,690 | — | — |
| 2015-05-07 | $184.10 | $184.10 | 10,590 | — | — |
| 2015-05-06 | $182.30 | $182.30 | 20,760 | — | — |
| 2015-05-05 | $185.50 | $185.50 | 15,020 | — | — |
| 2015-05-04 | $186.10 | $186.10 | 20,020 | — | — |
| 2015-05-01 | $185.50 | $185.50 | 10,210 | — | — |
| 2015-04-30 | $184.30 | $184.30 | 15,840 | — | — |
| 2015-04-29 | $185.50 | $185.50 | 19,430 | — | — |
| 2015-04-28 | $189.50 | $189.50 | 15,820 | — | — |
| 2015-04-27 | $186.90 | $186.90 | 13,930 | — | — |
| 2015-04-24 | $189.40 | $189.40 | 19,350 | — | — |
| 2015-04-23 | $192.40 | $192.40 | 17,540 | — | — |
| 2015-04-22 | $191.00 | $191.00 | 17,770 | — | — |
| 2015-04-21 | $191.80 | $191.80 | 19,630 | — | — |
| 2015-04-20 | $194.20 | $194.20 | 34,950 | — | — |
| 2015-04-17 | $195.80 | $195.80 | 28,540 | — | — |
| 2015-04-16 | $194.90 | $194.90 | 30,370 | — | — |
| 2015-04-15 | $201.80 | $201.80 | 21,880 | — | — |
| 2015-04-14 | $202.40 | $202.40 | 32,950 | — | — |
| 2015-04-13 | $205.20 | $205.20 | 41,600 | — | — |
| 2015-04-10 | $200.90 | $200.90 | 24,820 | — | — |
| 2015-04-09 | $201.70 | $201.70 | 18,930 | — | — |
| 2015-04-08 | $201.50 | $201.50 | 24,980 | — | — |
| 2015-04-07 | $196.40 | $196.40 | 29,580 | — | — |
| 2015-04-06 | $198.60 | $198.60 | 81,250 | — | — |
| 2015-04-02 | $189.90 | $189.90 | 58,960 | — | — |
| 2015-04-01 | $184.90 | $184.90 | 56,480 | — | — |
| 2015-03-31 | $185.50 | $185.50 | 71,370 | — | — |
| 2015-03-30 | $173.50 | $173.50 | 52,400 | — | — |
| 2015-03-27 | $170.40 | $170.40 | 53,910 | — | — |
| 2015-03-26 | $169.90 | $169.90 | 77,990 | — | — |
| 2015-03-25 | $168.30 | $168.30 | 75,680 | — | — |
| 2015-03-24 | $169.70 | $169.70 | 61,210 | — | — |
| 2015-03-23 | $169.90 | $169.90 | 151,440 | — | — |
| 2015-03-20 | $167.70 | $167.70 | 173,430 | — | — |
| 2015-03-19 | $178.90 | $178.90 | 330,880 | — | — |
| 2015-03-18 | $213.90 | $213.90 | 52,470 | — | — |
| 2015-03-17 | $207.30 | $207.30 | 36,870 | — | — |
| 2015-03-16 | $207.70 | $207.70 | 28,560 | — | — |
| 2015-03-13 | $207.40 | $207.40 | 62,270 | — | — |
| 2015-03-12 | $209.60 | $209.60 | 22,260 | — | — |
| 2015-03-11 | $208.90 | $208.90 | 24,740 | — | — |
| 2015-03-10 | $211.50 | $211.50 | 16,130 | — | — |
| 2015-03-09 | $213.00 | $213.00 | 33,000 | — | — |
| 2015-03-06 | $218.80 | $218.80 | 20,630 | — | — |
| 2015-03-05 | $219.40 | $219.40 | 21,520 | — | — |
| 2015-03-04 | $221.60 | $221.60 | 21,480 | — | — |
| 2015-03-03 | $223.40 | $223.40 | 29,990 | — | — |
| 2015-03-02 | $227.00 | $227.00 | 43,970 | — | — |
| 2015-02-27 | $227.30 | $227.30 | 20,940 | — | — |
| 2015-02-26 | $229.40 | $229.40 | 39,850 | — | — |
| 2015-02-25 | $230.80 | $230.80 | 18,450 | — | — |
| 2015-02-24 | $230.80 | $230.80 | 19,730 | — | — |
| 2015-02-23 | $230.80 | $230.80 | 30,460 | — | — |
| 2015-02-20 | $239.00 | $239.00 | 21,790 | — | — |
| 2015-02-19 | $235.40 | $235.40 | 29,100 | — | — |
| 2015-02-18 | $240.40 | $240.40 | 18,240 | — | — |
| 2015-02-17 | $241.90 | $241.90 | 35,250 | — | — |
| 2015-02-13 | $246.80 | $246.80 | 52,900 | — | — |
| 2015-02-12 | $244.60 | $244.60 | 15,650 | — | — |
| 2015-02-11 | $245.90 | $245.90 | 10,190 | — | — |
| 2015-02-10 | $248.00 | $248.00 | 49,490 | — | — |
| 2015-02-09 | $247.70 | $247.70 | 19,560 | — | — |
| 2015-02-06 | $250.60 | $250.60 | 41,150 | — | — |
| 2015-02-05 | $246.10 | $246.10 | 15,820 | — | — |
| 2015-02-04 | $237.00 | $237.00 | 36,080 | — | — |
| 2015-02-03 | $245.60 | $245.60 | 21,080 | — | — |
| 2015-02-02 | $235.70 | $235.70 | 12,830 | — | — |
| 2015-01-30 | $234.50 | $234.50 | 24,770 | — | — |
| 2015-01-29 | $236.50 | $236.50 | 17,890 | — | — |
| 2015-01-28 | $233.30 | $233.30 | 28,110 | — | — |
| 2015-01-27 | $237.00 | $237.00 | 19,060 | — | — |
| 2015-01-26 | $236.90 | $236.90 | 104,490 | — | — |
| 2015-01-23 | $230.80 | $230.80 | 13,380 | — | — |
| 2015-01-22 | $231.90 | $231.90 | 20,880 | — | — |
| 2015-01-21 | $229.80 | $229.80 | 12,570 | — | — |
| 2015-01-20 | $227.30 | $227.30 | 26,030 | — | — |
| 2015-01-16 | $232.10 | $232.10 | 42,940 | — | — |
| 2015-01-15 | $232.90 | $232.90 | 21,690 | — | — |
| 2015-01-14 | $247.80 | $247.80 | 31,310 | — | — |
| 2015-01-13 | $249.80 | $249.80 | 38,910 | — | — |
| 2015-01-12 | $250.70 | $250.70 | 57,960 | — | — |
| 2015-01-09 | $243.00 | $243.00 | 101,120 | — | — |
| 2015-01-08 | $235.90 | $235.90 | 64,350 | — | — |
| 2015-01-07 | $238.00 | $238.00 | 89,610 | — | — |
| 2015-01-06 | $227.60 | $227.60 | 85,540 | — | — |
| 2015-01-05 | $242.60 | $242.60 | 122,060 | — | — |
| 2015-01-02 | $259.40 | $259.40 | 47,530 | — | — |