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
- 2003-05-29 to 2026-08-31
- 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 | $51.10 | $52.47 | 40 | — | — |
| 2015-12-30 | $50.00 | $51.34 | 20 | — | — |
| 2015-12-29 | $50.60 | $51.95 | 210 | — | — |
| 2015-12-28 | $49.10 | $50.41 | 1,190 | — | — |
| 2015-12-24 | $48.30 | $49.59 | 110 | — | — |
| 2015-12-23 | $49.00 | $50.31 | 20 | — | — |
| 2015-12-22 | $48.00 | $49.28 | 290 | — | — |
| 2015-12-21 | $49.50 | $50.82 | 40 | — | — |
| 2015-12-18 | $47.50 | $48.77 | 90 | — | — |
| 2015-12-17 | $49.50 | $50.82 | 250 | — | — |
| 2015-12-16 | $49.50 | $50.82 | 1,100 | — | — |
| 2015-12-15 | $48.30 | $49.59 | 260 | — | — |
| 2015-12-14 | $49.00 | $50.31 | 270 | — | — |
| 2015-12-11 | $49.50 | $50.82 | 730 | — | — |
| 2015-12-10 | $47.50 | $48.77 | 640 | — | — |
| 2015-12-09 | $46.60 | $47.85 | 250 | — | — |
| 2015-12-08 | $47.10 | $48.36 | 190 | — | — |
| 2015-12-07 | $46.00 | $47.23 | 580 | — | — |
| 2015-12-04 | $45.00 | $46.20 | 280 | — | — |
| 2015-12-03 | $46.00 | $47.23 | 320 | — | — |
| 2015-12-02 | $45.30 | $46.51 | 0 | — | — |
| 2015-12-01 | $45.30 | $46.51 | 1,410 | — | — |
| 2015-11-30 | $44.90 | $46.10 | 590 | — | — |
| 2015-11-27 | $42.50 | $43.64 | 50 | — | — |
| 2015-11-25 | $44.60 | $45.79 | 170 | — | — |
| 2015-11-24 | $42.50 | $43.64 | 650 | — | — |
| 2015-11-23 | $45.70 | $46.92 | 650 | — | — |
| 2015-11-20 | $44.00 | $45.18 | 0 | — | — |
| 2015-11-19 | $44.00 | $45.18 | 490 | — | — |
| 2015-11-18 | $42.50 | $43.64 | 290 | — | — |
| 2015-11-17 | $42.20 | $43.33 | 610 | — | — |
| 2015-11-16 | $42.50 | $43.64 | 100 | — | — |
| 2015-11-13 | $42.50 | $43.64 | 40 | — | — |
| 2015-11-12 | $43.00 | $44.15 | 220 | — | — |
| 2015-11-11 | $41.80 | $42.92 | 650 | — | — |
| 2015-11-10 | $42.80 | $43.94 | 200 | — | — |
| 2015-11-09 | $43.50 | $44.66 | 70 | — | — |
| 2015-11-06 | $43.50 | $44.66 | 160 | — | — |
| 2015-11-05 | $41.50 | $42.61 | 240 | — | — |
| 2015-11-04 | $44.20 | $45.38 | 210 | — | — |
| 2015-11-03 | $39.00 | $40.04 | 300 | — | — |
| 2015-11-02 | $38.50 | $39.53 | 2,530 | — | — |
| 2015-10-30 | $38.00 | $39.02 | 450 | — | — |
| 2015-10-29 | $37.80 | $38.81 | 550 | — | — |
| 2015-10-28 | $36.90 | $37.89 | 30 | — | — |
| 2015-10-27 | $36.90 | $37.89 | 0 | — | — |
| 2015-10-26 | $36.90 | $37.89 | 0 | — | — |
| 2015-10-23 | $36.90 | $37.89 | 20 | — | — |
| 2015-10-22 | $37.80 | $38.81 | 0 | — | — |
| 2015-10-21 | $37.80 | $38.81 | 20 | — | — |
| 2015-10-20 | $37.40 | $38.40 | 0 | — | — |
| 2015-10-19 | $37.40 | $38.40 | 320 | — | — |
| 2015-10-16 | $38.00 | $39.02 | 90 | — | — |
| 2015-10-15 | $36.60 | $37.58 | 1,310 | — | — |
| 2015-10-14 | $38.00 | $39.02 | 0 | — | — |
| 2015-10-13 | $38.00 | $39.02 | 300 | — | — |
| 2015-10-12 | $38.50 | $39.53 | 0 | — | — |
| 2015-10-09 | $38.50 | $39.53 | 360 | — | — |
| 2015-10-08 | $38.50 | $39.53 | 200 | — | — |
| 2015-10-07 | $38.70 | $39.73 | 0 | — | — |
| 2015-10-06 | $38.70 | $39.73 | 670 | — | — |
| 2015-10-05 | $38.80 | $39.84 | 70 | — | — |
| 2015-10-02 | $38.50 | $39.53 | 0 | — | — |
| 2015-10-01 | $38.50 | $39.53 | 20 | — | — |
| 2015-09-30 | $37.50 | $38.50 | 220 | — | — |
| 2015-09-29 | $38.00 | $39.02 | 230 | — | — |
| 2015-09-28 | $38.20 | $39.22 | 2,270 | — | — |
| 2015-09-25 | $37.70 | $38.71 | 170 | — | — |
| 2015-09-24 | $38.60 | $39.63 | 80 | — | — |
| 2015-09-23 | $38.70 | $39.73 | 1,020 | — | — |
| 2015-09-22 | $38.20 | $39.22 | 200 | — | — |
| 2015-09-21 | $38.80 | $39.84 | 0 | — | — |
| 2015-09-18 | $38.80 | $39.84 | 240 | — | — |
| 2015-09-17 | $37.90 | $38.91 | 100 | — | — |
| 2015-09-16 | $37.40 | $38.40 | 1,050 | — | — |
| 2015-09-15 | $38.80 | $39.84 | 0 | — | — |
| 2015-09-14 | $38.80 | $39.84 | 50 | — | — |
| 2015-09-11 | $38.50 | $39.53 | 0 | — | — |
| 2015-09-10 | $38.50 | $39.53 | 310 | — | — |
| 2015-09-09 | $37.10 | $38.09 | 60 | — | — |
| 2015-09-08 | $36.90 | $37.89 | 200 | — | — |
| 2015-09-04 | $37.30 | $38.30 | 0 | — | — |
| 2015-09-03 | $37.30 | $38.30 | 170 | — | — |
| 2015-09-02 | $37.50 | $38.50 | 110 | — | — |
| 2015-09-01 | $37.30 | $38.30 | 480 | — | — |
| 2015-08-31 | $36.80 | $37.78 | 60 | — | — |
| 2015-08-28 | $36.10 | $37.06 | 390 | — | — |
| 2015-08-27 | $35.60 | $36.55 | 470 | — | — |
| 2015-08-26 | $35.60 | $36.55 | 40 | — | — |
| 2015-08-25 | $35.50 | $36.45 | 20 | — | — |
| 2015-08-24 | $35.60 | $36.55 | 640 | — | — |
| 2015-08-21 | $35.50 | $36.45 | 30 | — | — |
| 2015-08-20 | $35.50 | $36.45 | 360 | — | — |
| 2015-08-19 | $35.50 | $36.45 | 280 | — | — |
| 2015-08-18 | $35.60 | $36.55 | 0 | — | — |
| 2015-08-17 | $35.60 | $36.55 | 0 | — | — |
| 2015-08-14 | $35.60 | $36.55 | 60 | — | — |
| 2015-08-13 | $35.60 | $36.55 | 80 | — | — |
| 2015-08-12 | $36.30 | $37.27 | 4,050 | — | — |
| 2015-08-11 | $34.10 | $35.01 | 1,890 | — | — |
| 2015-08-10 | $33.90 | $34.81 | 0 | — | — |
| 2015-08-07 | $33.90 | $34.81 | 420 | — | — |
| 2015-08-06 | $34.20 | $35.11 | 770 | — | — |
| 2015-08-05 | $35.20 | $36.14 | 230 | — | — |
| 2015-08-04 | $34.50 | $35.42 | 640 | — | — |
| 2015-08-03 | $34.20 | $35.11 | 0 | — | — |
| 2015-07-31 | $34.20 | $35.11 | 0 | — | — |
| 2015-07-30 | $34.20 | $35.11 | 980 | — | — |
| 2015-07-29 | $34.40 | $35.32 | 430 | — | — |
| 2015-07-28 | $33.00 | $33.88 | 90 | — | — |
| 2015-07-27 | $33.00 | $33.88 | 120 | — | — |
| 2015-07-24 | $33.00 | $33.88 | 540 | — | — |
| 2015-07-23 | $33.70 | $34.60 | 510 | — | — |
| 2015-07-22 | $33.60 | $34.50 | 90 | — | — |
| 2015-07-21 | $34.10 | $35.01 | 1,080 | — | — |
| 2015-07-20 | $35.80 | $36.76 | 650 | — | — |
| 2015-07-17 | $34.90 | $35.83 | 170 | — | — |
| 2015-07-16 | $35.90 | $36.86 | 160 | — | — |
| 2015-07-15 | $36.60 | $37.58 | 160 | — | — |
| 2015-07-14 | $36.50 | $37.48 | 1,030 | — | — |
| 2015-07-13 | $36.30 | $37.27 | 930 | — | — |
| 2015-07-10 | $36.10 | $37.06 | 900 | — | — |
| 2015-07-09 | $37.00 | $37.99 | 20 | — | — |
| 2015-07-08 | $37.20 | $38.19 | 0 | — | — |
| 2015-07-07 | $37.20 | $38.19 | 0 | — | — |
| 2015-07-06 | $37.20 | $38.19 | 0 | — | — |
| 2015-07-02 | $37.20 | $38.19 | 1,580 | — | — |
| 2015-07-01 | $36.40 | $37.37 | 300 | — | — |
| 2015-06-30 | $36.20 | $37.17 | 510 | — | — |
| 2015-06-29 | $35.50 | $36.45 | 240 | — | — |
| 2015-06-26 | $36.70 | $37.68 | 930 | — | — |
| 2015-06-25 | $36.40 | $37.37 | 230 | — | — |
| 2015-06-24 | $36.40 | $37.37 | 10 | — | — |
| 2015-06-23 | $36.70 | $37.68 | 2,330 | — | — |
| 2015-06-22 | $36.40 | $37.37 | 990 | — | — |
| 2015-06-19 | $36.70 | $37.68 | 510 | — | — |
| 2015-06-18 | $36.70 | $37.68 | 3,600 | — | — |
| 2015-06-17 | $37.00 | $37.99 | 920 | — | — |
| 2015-06-16 | $38.00 | $39.02 | 0 | — | — |
| 2015-06-15 | $38.00 | $39.02 | 30 | — | — |
| 2015-06-12 | $39.10 | $40.14 | 470 | — | — |
| 2015-06-11 | $39.10 | $40.14 | 20 | — | — |
| 2015-06-10 | $37.90 | $38.91 | 250 | — | — |
| 2015-06-09 | $38.90 | $39.94 | 550 | — | — |
| 2015-06-08 | $37.90 | $38.91 | 320 | — | — |
| 2015-06-05 | $38.10 | $39.12 | 40 | — | — |
| 2015-06-04 | $38.10 | $39.12 | 50 | — | — |
| 2015-06-03 | $38.50 | $39.53 | 160 | — | — |
| 2015-06-02 | $39.80 | $40.86 | 2,130 | — | — |
| 2015-06-01 | $38.10 | $39.12 | 350 | — | — |
| 2015-05-29 | $38.60 | $39.63 | 190 | — | — |
| 2015-05-28 | $38.40 | $39.43 | 2,810 | — | — |
| 2015-05-27 | $37.30 | $38.30 | 850 | — | — |
| 2015-05-26 | $36.80 | $37.78 | 310 | — | — |
| 2015-05-22 | $35.90 | $36.86 | 2,580 | — | — |
| 2015-05-21 | $37.00 | $37.99 | 2,430 | — | — |
| 2015-05-20 | $37.20 | $38.19 | 5,920 | — | — |
| 2015-05-19 | $40.50 | $41.58 | 16,390 | — | — |
| 2015-05-18 | $37.00 | $37.99 | 800 | — | — |
| 2015-05-15 | $38.00 | $39.02 | 280 | — | — |
| 2015-05-14 | $38.60 | $39.63 | 1,500 | — | — |
| 2015-05-13 | $38.20 | $39.22 | 10 | — | — |
| 2015-05-12 | $40.40 | $41.48 | 870 | — | — |
| 2015-05-11 | $40.50 | $41.58 | 230 | — | — |
| 2015-05-08 | $41.00 | $42.10 | 70 | — | — |
| 2015-05-07 | $40.00 | $41.07 | 280 | — | — |
| 2015-05-06 | $39.80 | $40.86 | 220 | — | — |
| 2015-05-05 | $39.80 | $40.86 | 420 | — | — |
| 2015-05-04 | $39.90 | $40.97 | 1,980 | — | — |
| 2015-05-01 | $39.90 | $40.97 | 0 | — | — |
| 2015-04-30 | $39.90 | $40.97 | 10 | — | — |
| 2015-04-29 | $40.00 | $41.07 | 0 | — | — |
| 2015-04-28 | $40.00 | $41.07 | 40 | — | — |
| 2015-04-27 | $38.50 | $39.53 | 200 | — | — |
| 2015-04-24 | $40.00 | $41.07 | 50 | — | — |
| 2015-04-23 | $39.80 | $40.86 | 50 | — | — |
| 2015-04-22 | $38.20 | $39.22 | 950 | — | — |
| 2015-04-21 | $39.90 | $40.97 | 1,200 | — | — |
| 2015-04-20 | $38.80 | $39.84 | 0 | — | — |
| 2015-04-17 | $38.80 | $39.84 | 470 | — | — |
| 2015-04-16 | $39.40 | $40.45 | 860 | — | — |
| 2015-04-15 | $40.10 | $41.17 | 0 | — | — |
| 2015-04-14 | $40.10 | $41.17 | 1,020 | — | — |
| 2015-04-13 | $40.00 | $41.07 | 640 | — | — |
| 2015-04-10 | $40.20 | $41.27 | 270 | — | — |
| 2015-04-09 | $40.20 | $41.27 | 300 | — | — |
| 2015-04-08 | $41.10 | $42.20 | 50 | — | — |
| 2015-04-07 | $41.30 | $42.40 | 290 | — | — |
| 2015-04-06 | $41.40 | $42.51 | 50 | — | — |
| 2015-04-02 | $40.20 | $41.27 | 200 | — | — |
| 2015-04-01 | $40.80 | $41.89 | 700 | — | — |
| 2015-03-31 | $40.50 | $41.58 | 210 | — | — |
| 2015-03-30 | $41.10 | $42.20 | 2,250 | — | — |
| 2015-03-27 | $41.50 | $42.61 | 1,400 | — | — |
| 2015-03-26 | $41.20 | $42.30 | 1,030 | — | — |
| 2015-03-25 | $40.20 | $41.27 | 140 | — | — |
| 2015-03-24 | $42.50 | $43.64 | 340 | — | — |
| 2015-03-23 | $40.60 | $41.68 | 70 | — | — |
| 2015-03-20 | $42.00 | $43.12 | 520 | — | — |
| 2015-03-19 | $37.90 | $38.91 | 20 | — | — |
| 2015-03-18 | $39.20 | $40.25 | 0 | — | — |
| 2015-03-17 | $39.20 | $40.25 | 90 | — | — |
| 2015-03-16 | $38.30 | $39.32 | 130 | — | — |
| 2015-03-13 | $37.30 | $38.30 | 10 | — | — |
| 2015-03-12 | $38.70 | $39.73 | 130 | — | — |
| 2015-03-11 | $36.90 | $37.89 | 50 | — | — |
| 2015-03-10 | $38.00 | $39.02 | 30 | — | — |
| 2015-03-09 | $38.00 | $39.02 | 40 | — | — |
| 2015-03-06 | $39.00 | $40.04 | 0 | — | — |
| 2015-03-05 | $39.00 | $40.04 | 0 | — | — |
| 2015-03-04 | $39.00 | $40.04 | 0 | — | — |
| 2015-03-03 | $39.00 | $40.04 | 200 | — | — |
| 2015-03-02 | $37.00 | $37.99 | 10 | — | — |
| 2015-02-27 | $37.80 | $38.81 | 40 | — | — |
| 2015-02-26 | $39.20 | $40.25 | 200 | — | — |
| 2015-02-25 | $39.50 | $40.56 | 0 | — | — |
| 2015-02-24 | $39.50 | $40.56 | 500 | — | — |
| 2015-02-23 | $39.20 | $40.25 | 1,010 | — | — |
| 2015-02-20 | $40.00 | $41.07 | 90 | — | — |
| 2015-02-19 | $39.90 | $40.97 | 20 | — | — |
| 2015-02-18 | $39.60 | $40.66 | 0 | — | — |
| 2015-02-17 | $39.60 | $40.66 | 70 | — | — |
| 2015-02-13 | $39.00 | $40.04 | 660 | — | — |
| 2015-02-12 | $39.90 | $40.97 | 10 | — | — |
| 2015-02-11 | $40.00 | $41.07 | 210 | — | — |
| 2015-02-10 | $40.00 | $41.07 | 60 | — | — |
| 2015-02-09 | $40.00 | $41.07 | 130 | — | — |
| 2015-02-06 | $41.50 | $42.61 | 440 | — | — |
| 2015-02-05 | $39.30 | $40.35 | 250 | — | — |
| 2015-02-04 | $40.00 | $41.07 | 110 | — | — |
| 2015-02-03 | $40.00 | $41.07 | 0 | — | — |
| 2015-02-02 | $40.00 | $41.07 | 0 | — | — |
| 2015-01-30 | $40.00 | $41.07 | 200 | — | — |
| 2015-01-29 | $39.50 | $40.56 | 3,620 | — | — |
| 2015-01-28 | $40.00 | $41.07 | 60 | — | — |
| 2015-01-27 | $38.20 | $39.22 | 0 | — | — |
| 2015-01-26 | $38.20 | $39.22 | 10 | — | — |
| 2015-01-23 | $38.70 | $39.73 | 50 | — | — |
| 2015-01-22 | $38.50 | $39.53 | 80 | — | — |
| 2015-01-21 | $38.70 | $39.73 | 130 | — | — |
| 2015-01-20 | $37.00 | $37.99 | 40 | — | — |
| 2015-01-16 | $37.20 | $38.19 | 240 | — | — |
| 2015-01-15 | $39.50 | $40.56 | 310 | — | — |
| 2015-01-14 | $38.00 | $39.02 | 2,240 | — | — |
| 2015-01-13 | $39.30 | $40.35 | 30 | — | — |
| 2015-01-12 | $40.00 | $41.07 | 130 | — | — |
| 2015-01-09 | $40.00 | $41.07 | 610 | — | — |
| 2015-01-08 | $39.30 | $40.35 | 260 | — | — |
| 2015-01-07 | $39.00 | $40.04 | 150 | — | — |
| 2015-01-06 | $37.80 | $38.81 | 260 | — | — |
| 2015-01-05 | $37.60 | $38.60 | 110 | — | — |
| 2015-01-02 | $37.90 | $38.91 | 910 | — | — |