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
- 2004-07-26 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 | $21.32 | $90.22 | 308,500 | — | — |
| 2015-12-30 | $21.88 | $92.59 | 241,375 | — | — |
| 2015-12-29 | $22.12 | $93.60 | 279,600 | — | — |
| 2015-12-28 | $22.20 | $93.94 | 239,675 | — | — |
| 2015-12-24 | $22.48 | $95.13 | 103,350 | — | — |
| 2015-12-23 | $22.56 | $95.47 | 289,975 | — | — |
| 2015-12-22 | $23.40 | $94.96 | 382,100 | — | — |
| 2015-12-21 | $23.24 | $94.31 | 410,325 | — | — |
| 2015-12-18 | $22.68 | $92.04 | 567,250 | — | — |
| 2015-12-17 | $21.96 | $89.11 | 434,425 | — | — |
| 2015-12-16 | $21.16 | $85.87 | 425,625 | — | — |
| 2015-12-15 | $20.52 | $83.27 | 261,700 | — | — |
| 2015-12-14 | $19.96 | $81.00 | 744,125 | — | — |
| 2015-12-11 | $21.44 | $87.00 | 207,300 | — | — |
| 2015-12-10 | $21.84 | $88.63 | 260,200 | — | — |
| 2015-12-09 | $21.80 | $88.46 | 243,750 | — | — |
| 2015-12-08 | $21.80 | $88.46 | 244,150 | — | — |
| 2015-12-07 | $22.20 | $90.09 | 206,150 | — | — |
| 2015-12-04 | $22.36 | $90.74 | 181,875 | — | — |
| 2015-12-03 | $22.40 | $90.90 | 178,000 | — | — |
| 2015-12-02 | $22.56 | $91.55 | 328,825 | — | — |
| 2015-12-01 | $23.12 | $93.82 | 153,025 | — | — |
| 2015-11-30 | $23.20 | $94.15 | 247,425 | — | — |
| 2015-11-27 | $23.64 | $95.93 | 69,775 | — | — |
| 2015-11-25 | $23.28 | $94.47 | 106,250 | — | — |
| 2015-11-24 | $23.60 | $95.77 | 194,225 | — | — |
| 2015-11-23 | $23.16 | $93.98 | 205,025 | — | — |
| 2015-11-20 | $23.12 | $93.82 | 157,775 | — | — |
| 2015-11-19 | $23.00 | $93.33 | 125,050 | — | — |
| 2015-11-18 | $22.68 | $92.04 | 133,025 | — | — |
| 2015-11-17 | $22.24 | $90.25 | 208,575 | — | — |
| 2015-11-16 | $22.36 | $90.74 | 186,500 | — | — |
| 2015-11-13 | $22.08 | $89.60 | 106,675 | — | — |
| 2015-11-12 | $22.08 | $89.60 | 155,850 | — | — |
| 2015-11-11 | $22.40 | $90.90 | 86,250 | — | — |
| 2015-11-10 | $22.44 | $91.06 | 143,925 | — | — |
| 2015-11-09 | $21.92 | $88.95 | 206,175 | — | — |
| 2015-11-06 | $22.36 | $90.74 | 245,675 | — | — |
| 2015-11-05 | $22.48 | $91.22 | 154,975 | — | — |
| 2015-11-04 | $22.60 | $91.71 | 477,375 | — | — |
| 2015-11-03 | $23.60 | $95.77 | 177,100 | — | — |
| 2015-11-02 | $23.24 | $94.31 | 193,800 | — | — |
| 2015-10-30 | $22.72 | $92.20 | 217,075 | — | — |
| 2015-10-29 | $23.12 | $93.82 | 149,000 | — | — |
| 2015-10-28 | $23.44 | $95.12 | 270,425 | — | — |
| 2015-10-27 | $23.12 | $93.82 | 253,675 | — | — |
| 2015-10-26 | $24.04 | $97.55 | 256,550 | — | — |
| 2015-10-23 | $23.72 | $96.26 | 128,800 | — | — |
| 2015-10-22 | $23.56 | $95.61 | 163,875 | — | — |
| 2015-10-21 | $23.56 | $95.61 | 242,700 | — | — |
| 2015-10-20 | $23.32 | $94.63 | 220,900 | — | — |
| 2015-10-19 | $22.84 | $92.69 | 201,650 | — | — |
| 2015-10-16 | $22.72 | $92.20 | 126,150 | — | — |
| 2015-10-15 | $22.72 | $92.20 | 182,275 | — | — |
| 2015-10-14 | $22.32 | $90.58 | 207,750 | — | — |
| 2015-10-13 | $22.60 | $91.71 | 186,675 | — | — |
| 2015-10-12 | $23.28 | $94.47 | 167,075 | — | — |
| 2015-10-09 | $23.44 | $95.12 | 165,800 | — | — |
| 2015-10-08 | $23.48 | $95.28 | 214,875 | — | — |
| 2015-10-07 | $23.16 | $93.98 | 180,950 | — | — |
| 2015-10-06 | $22.80 | $92.52 | 197,900 | — | — |
| 2015-10-05 | $22.72 | $92.20 | 306,800 | — | — |
| 2015-10-02 | $21.72 | $88.14 | 339,150 | — | — |
| 2015-10-01 | $21.72 | $88.14 | 724,250 | — | — |
| 2015-09-30 | $21.96 | $89.11 | 724,775 | — | — |
| 2015-09-29 | $22.00 | $89.28 | 787,875 | — | — |
| 2015-09-28 | $23.44 | $95.12 | 700,800 | — | — |
| 2015-09-25 | $25.08 | $101.78 | 736,200 | — | — |
| 2015-09-24 | $25.36 | $102.91 | 505,500 | — | — |
| 2015-09-23 | $26.68 | $104.37 | 413,025 | — | — |
| 2015-09-22 | $26.44 | $103.43 | 397,400 | — | — |
| 2015-09-21 | $26.16 | $102.34 | 690,500 | — | — |
| 2015-09-18 | $26.72 | $104.53 | 395,500 | — | — |
| 2015-09-17 | $26.64 | $104.22 | 202,825 | — | — |
| 2015-09-16 | $26.24 | $102.65 | 204,025 | — | — |
| 2015-09-15 | $26.24 | $102.65 | 323,375 | — | — |
| 2015-09-14 | $26.24 | $102.65 | 206,775 | — | — |
| 2015-09-11 | $26.00 | $101.71 | 237,075 | — | — |
| 2015-09-10 | $25.52 | $99.83 | 212,000 | — | — |
| 2015-09-09 | $25.64 | $100.30 | 175,275 | — | — |
| 2015-09-08 | $25.84 | $101.09 | 164,475 | — | — |
| 2015-09-04 | $25.52 | $99.83 | 120,900 | — | — |
| 2015-09-03 | $25.80 | $100.93 | 147,400 | — | — |
| 2015-09-02 | $25.76 | $100.77 | 284,000 | — | — |
| 2015-09-01 | $25.72 | $100.62 | 215,750 | — | — |
| 2015-08-31 | $26.16 | $102.34 | 191,825 | — | — |
| 2015-08-28 | $26.32 | $102.96 | 204,475 | — | — |
| 2015-08-27 | $26.40 | $103.28 | 312,825 | — | — |
| 2015-08-26 | $26.08 | $102.03 | 532,875 | — | — |
| 2015-08-25 | $25.60 | $100.15 | 419,050 | — | — |
| 2015-08-24 | $25.48 | $99.68 | 653,500 | — | — |
| 2015-08-21 | $26.48 | $103.59 | 365,025 | — | — |
| 2015-08-20 | $27.16 | $106.25 | 624,125 | — | — |
| 2015-08-19 | $26.68 | $104.37 | 172,900 | — | — |
| 2015-08-18 | $26.64 | $104.22 | 143,600 | — | — |
| 2015-08-17 | $26.80 | $104.84 | 216,225 | — | — |
| 2015-08-14 | $26.52 | $103.75 | 184,650 | — | — |
| 2015-08-13 | $26.24 | $102.65 | 212,525 | — | — |
| 2015-08-12 | $26.32 | $102.96 | 517,950 | — | — |
| 2015-08-11 | $26.52 | $103.75 | 735,225 | — | — |
| 2015-08-10 | $26.28 | $102.81 | 1,102,200 | — | — |
| 2015-08-07 | $28.28 | $110.63 | 508,875 | — | — |
| 2015-08-06 | $28.40 | $111.10 | 694,800 | — | — |
| 2015-08-05 | $28.64 | $112.04 | 1,559,850 | — | — |
| 2015-08-04 | $30.00 | $117.36 | 328,400 | — | — |
| 2015-08-03 | $30.08 | $117.67 | 286,700 | — | — |
| 2015-07-31 | $29.92 | $117.05 | 481,325 | — | — |
| 2015-07-30 | $30.32 | $118.61 | 178,000 | — | — |
| 2015-07-29 | $30.32 | $118.61 | 202,850 | — | — |
| 2015-07-28 | $30.28 | $118.46 | 271,925 | — | — |
| 2015-07-27 | $29.72 | $116.26 | 612,600 | — | — |
| 2015-07-24 | $30.16 | $117.99 | 219,525 | — | — |
| 2015-07-23 | $30.12 | $117.83 | 259,225 | — | — |
| 2015-07-22 | $30.60 | $119.71 | 153,725 | — | — |
| 2015-07-21 | $30.64 | $119.86 | 151,225 | — | — |
| 2015-07-20 | $30.64 | $119.86 | 169,300 | — | — |
| 2015-07-17 | $30.76 | $120.33 | 142,275 | — | — |
| 2015-07-16 | $30.80 | $120.49 | 128,575 | — | — |
| 2015-07-15 | $30.80 | $120.49 | 221,825 | — | — |
| 2015-07-14 | $31.20 | $122.05 | 168,100 | — | — |
| 2015-07-13 | $31.20 | $122.05 | 214,850 | — | — |
| 2015-07-10 | $30.96 | $121.12 | 205,325 | — | — |
| 2015-07-09 | $30.64 | $119.86 | 220,800 | — | — |
| 2015-07-08 | $30.84 | $120.65 | 408,900 | — | — |
| 2015-07-07 | $31.12 | $121.74 | 292,550 | — | — |
| 2015-07-06 | $30.80 | $120.49 | 319,075 | — | — |
| 2015-07-02 | $30.16 | $117.99 | 180,500 | — | — |
| 2015-07-01 | $30.52 | $119.39 | 371,150 | — | — |
| 2015-06-30 | $29.92 | $117.05 | 515,375 | — | — |
| 2015-06-29 | $30.00 | $117.36 | 595,300 | — | — |
| 2015-06-26 | $30.72 | $120.18 | 368,400 | — | — |
| 2015-06-25 | $30.84 | $120.65 | 431,400 | — | — |
| 2015-06-24 | $31.92 | $120.65 | 350,075 | — | — |
| 2015-06-23 | $32.12 | $121.40 | 385,675 | — | — |
| 2015-06-22 | $31.96 | $120.80 | 328,175 | — | — |
| 2015-06-19 | $32.16 | $121.55 | 807,675 | — | — |
| 2015-06-18 | $31.48 | $118.98 | 455,575 | — | — |
| 2015-06-17 | $31.32 | $118.38 | 366,100 | — | — |
| 2015-06-16 | $31.28 | $118.23 | 186,375 | — | — |
| 2015-06-15 | $31.08 | $117.47 | 161,250 | — | — |
| 2015-06-12 | $31.00 | $117.17 | 238,775 | — | — |
| 2015-06-11 | $31.12 | $117.62 | 201,975 | — | — |
| 2015-06-10 | $30.80 | $116.41 | 278,375 | — | — |
| 2015-06-09 | $30.64 | $115.81 | 325,225 | — | — |
| 2015-06-08 | $30.72 | $116.11 | 256,600 | — | — |
| 2015-06-05 | $31.12 | $117.62 | 415,025 | — | — |
| 2015-06-04 | $31.48 | $118.98 | 203,850 | — | — |
| 2015-06-03 | $31.48 | $118.98 | 213,050 | — | — |
| 2015-06-02 | $31.64 | $119.59 | 340,550 | — | — |
| 2015-06-01 | $31.72 | $119.89 | 202,600 | — | — |
| 2015-05-29 | $31.68 | $119.74 | 404,875 | — | — |
| 2015-05-28 | $31.76 | $120.04 | 123,375 | — | — |
| 2015-05-27 | $31.72 | $119.89 | 125,700 | — | — |
| 2015-05-26 | $31.40 | $118.68 | 150,350 | — | — |
| 2015-05-22 | $31.64 | $119.59 | 145,550 | — | — |
| 2015-05-21 | $31.76 | $120.04 | 164,150 | — | — |
| 2015-05-20 | $31.84 | $120.34 | 128,950 | — | — |
| 2015-05-19 | $31.76 | $120.04 | 154,700 | — | — |
| 2015-05-18 | $31.76 | $120.04 | 213,200 | — | — |
| 2015-05-15 | $31.64 | $119.59 | 331,300 | — | — |
| 2015-05-14 | $31.44 | $118.83 | 223,300 | — | — |
| 2015-05-13 | $31.32 | $118.38 | 116,000 | — | — |
| 2015-05-12 | $31.28 | $118.23 | 197,950 | — | — |
| 2015-05-11 | $31.12 | $117.62 | 193,000 | — | — |
| 2015-05-08 | $31.08 | $117.47 | 299,000 | — | — |
| 2015-05-07 | $30.80 | $116.41 | 484,275 | — | — |
| 2015-05-06 | $30.56 | $115.51 | 1,142,425 | — | — |
| 2015-05-05 | $31.36 | $118.53 | 307,750 | — | — |
| 2015-05-04 | $31.56 | $119.29 | 326,025 | — | — |
| 2015-05-01 | $31.44 | $118.83 | 213,175 | — | — |
| 2015-04-30 | $31.24 | $118.08 | 335,675 | — | — |
| 2015-04-29 | $31.48 | $118.98 | 188,675 | — | — |
| 2015-04-28 | $31.72 | $119.89 | 273,600 | — | — |
| 2015-04-27 | $31.80 | $120.19 | 223,075 | — | — |
| 2015-04-24 | $31.56 | $119.29 | 106,700 | — | — |
| 2015-04-23 | $31.40 | $118.68 | 99,850 | — | — |
| 2015-04-22 | $31.48 | $118.98 | 266,400 | — | — |
| 2015-04-21 | $31.28 | $118.23 | 118,800 | — | — |
| 2015-04-20 | $31.52 | $119.13 | 130,125 | — | — |
| 2015-04-17 | $31.44 | $118.83 | 183,150 | — | — |
| 2015-04-16 | $31.52 | $119.13 | 150,875 | — | — |
| 2015-04-15 | $31.44 | $118.83 | 154,300 | — | — |
| 2015-04-14 | $31.28 | $118.23 | 164,925 | — | — |
| 2015-04-13 | $31.16 | $117.77 | 131,475 | — | — |
| 2015-04-10 | $31.16 | $117.77 | 166,200 | — | — |
| 2015-04-09 | $31.00 | $117.17 | 148,825 | — | — |
| 2015-04-08 | $31.20 | $117.93 | 149,100 | — | — |
| 2015-04-07 | $31.20 | $117.93 | 199,800 | — | — |
| 2015-04-06 | $31.32 | $118.38 | 394,925 | — | — |
| 2015-04-02 | $31.08 | $117.47 | 284,800 | — | — |
| 2015-04-01 | $30.96 | $117.02 | 198,700 | — | — |
| 2015-03-31 | $31.04 | $117.32 | 176,100 | — | — |
| 2015-03-30 | $31.24 | $118.08 | 211,425 | — | — |
| 2015-03-27 | $31.16 | $117.77 | 264,950 | — | — |
| 2015-03-26 | $31.00 | $117.17 | 813,450 | — | — |
| 2015-03-25 | $31.92 | $116.56 | 517,750 | — | — |
| 2015-03-24 | $32.12 | $117.29 | 513,925 | — | — |
| 2015-03-23 | $32.24 | $117.73 | 658,625 | — | — |
| 2015-03-20 | $32.44 | $118.46 | 676,650 | — | — |
| 2015-03-19 | $32.04 | $117.00 | 381,675 | — | — |
| 2015-03-18 | $32.04 | $117.00 | 454,050 | — | — |
| 2015-03-17 | $31.56 | $115.25 | 315,750 | — | — |
| 2015-03-16 | $31.60 | $115.40 | 298,175 | — | — |
| 2015-03-13 | $31.52 | $115.10 | 274,575 | — | — |
| 2015-03-12 | $31.60 | $115.40 | 212,800 | — | — |
| 2015-03-11 | $31.20 | $113.94 | 132,900 | — | — |
| 2015-03-10 | $31.32 | $114.37 | 181,150 | — | — |
| 2015-03-09 | $31.36 | $114.52 | 240,100 | — | — |
| 2015-03-06 | $31.20 | $113.94 | 312,850 | — | — |
| 2015-03-05 | $31.68 | $115.69 | 215,725 | — | — |
| 2015-03-04 | $31.68 | $115.69 | 238,350 | — | — |
| 2015-03-03 | $31.40 | $114.67 | 469,400 | — | — |
| 2015-03-02 | $31.44 | $114.81 | 222,000 | — | — |
| 2015-02-27 | $31.60 | $115.40 | 375,050 | — | — |
| 2015-02-26 | $31.48 | $114.96 | 253,750 | — | — |
| 2015-02-25 | $31.44 | $114.81 | 544,350 | — | — |
| 2015-02-24 | $30.76 | $112.33 | 412,925 | — | — |
| 2015-02-23 | $31.36 | $114.52 | 182,875 | — | — |
| 2015-02-20 | $31.16 | $113.79 | 178,650 | — | — |
| 2015-02-19 | $31.16 | $113.79 | 129,350 | — | — |
| 2015-02-18 | $31.16 | $113.79 | 147,900 | — | — |
| 2015-02-17 | $31.12 | $113.64 | 249,500 | — | — |
| 2015-02-13 | $31.00 | $113.20 | 187,175 | — | — |
| 2015-02-12 | $30.80 | $112.47 | 326,950 | — | — |
| 2015-02-11 | $30.40 | $111.01 | 416,200 | — | — |
| 2015-02-10 | $29.92 | $109.26 | 291,000 | — | — |
| 2015-02-09 | $29.96 | $109.41 | 262,925 | — | — |
| 2015-02-06 | $30.08 | $109.85 | 261,125 | — | — |
| 2015-02-05 | $30.44 | $111.16 | 248,525 | — | — |
| 2015-02-04 | $29.96 | $109.41 | 403,550 | — | — |
| 2015-02-03 | $30.44 | $111.16 | 619,200 | — | — |
| 2015-02-02 | $30.32 | $110.72 | 905,825 | — | — |
| 2015-01-30 | $30.96 | $113.06 | 253,275 | — | — |
| 2015-01-29 | $31.40 | $114.67 | 313,600 | — | — |
| 2015-01-28 | $31.44 | $114.81 | 207,800 | — | — |
| 2015-01-27 | $31.64 | $115.54 | 282,800 | — | — |
| 2015-01-26 | $31.52 | $115.10 | 276,425 | — | — |
| 2015-01-23 | $31.24 | $114.08 | 171,475 | — | — |
| 2015-01-22 | $31.48 | $114.96 | 275,400 | — | — |
| 2015-01-21 | $31.12 | $113.64 | 227,000 | — | — |
| 2015-01-20 | $30.92 | $112.91 | 174,325 | — | — |
| 2015-01-16 | $31.00 | $113.20 | 182,875 | — | — |
| 2015-01-15 | $30.64 | $111.89 | 218,450 | — | — |
| 2015-01-14 | $30.84 | $112.62 | 272,975 | — | — |
| 2015-01-13 | $30.88 | $112.77 | 276,800 | — | — |
| 2015-01-12 | $31.28 | $114.23 | 164,550 | — | — |
| 2015-01-09 | $31.36 | $114.52 | 180,475 | — | — |
| 2015-01-08 | $31.32 | $114.37 | 277,825 | — | — |
| 2015-01-07 | $31.44 | $114.81 | 245,150 | — | — |
| 2015-01-06 | $31.48 | $114.96 | 317,425 | — | — |
| 2015-01-05 | $31.52 | $115.10 | 321,650 | — | — |
| 2015-01-02 | $31.40 | $114.67 | 188,900 | — | — |