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
- 1994-02-10 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 | $31.57 | $39.61 | 37,800 | — | — |
| 2015-12-30 | $32.32 | $40.55 | 23,900 | — | — |
| 2015-12-29 | $32.69 | $41.01 | 24,500 | — | — |
| 2015-12-28 | $31.79 | $39.88 | 29,000 | — | — |
| 2015-12-24 | $32.34 | $40.57 | 31,100 | — | — |
| 2015-12-23 | $32.77 | $41.11 | 26,200 | — | — |
| 2015-12-22 | $32.68 | $41.00 | 53,400 | — | — |
| 2015-12-21 | $32.33 | $40.56 | 56,800 | — | — |
| 2015-12-18 | $32.33 | $40.56 | 129,100 | — | — |
| 2015-12-17 | $32.34 | $40.57 | 41,200 | — | — |
| 2015-12-16 | $32.11 | $40.28 | 66,200 | — | — |
| 2015-12-15 | $30.94 | $38.82 | 60,000 | — | — |
| 2015-12-14 | $29.91 | $37.52 | 47,900 | — | — |
| 2015-12-11 | $30.88 | $38.54 | 54,700 | — | — |
| 2015-12-10 | $32.07 | $40.03 | 57,200 | — | — |
| 2015-12-09 | $30.95 | $38.63 | 55,600 | — | — |
| 2015-12-08 | $30.80 | $38.44 | 24,500 | — | — |
| 2015-12-07 | $30.87 | $38.53 | 68,600 | — | — |
| 2015-12-04 | $31.22 | $38.96 | 73,800 | — | — |
| 2015-12-03 | $31.64 | $39.49 | 228,300 | — | — |
| 2015-12-02 | $30.05 | $37.50 | 71,900 | — | — |
| 2015-12-01 | $30.10 | $37.57 | 47,900 | — | — |
| 2015-11-30 | $29.97 | $37.40 | 75,800 | — | — |
| 2015-11-27 | $30.16 | $37.64 | 45,800 | — | — |
| 2015-11-25 | $29.98 | $37.42 | 69,500 | — | — |
| 2015-11-24 | $29.87 | $37.28 | 20,100 | — | — |
| 2015-11-23 | $29.85 | $37.25 | 38,500 | — | — |
| 2015-11-20 | $29.99 | $37.43 | 36,400 | — | — |
| 2015-11-19 | $29.80 | $37.19 | 26,900 | — | — |
| 2015-11-18 | $30.07 | $37.53 | 32,000 | — | — |
| 2015-11-17 | $29.40 | $36.69 | 23,200 | — | — |
| 2015-11-16 | $30.00 | $37.44 | 28,400 | — | — |
| 2015-11-13 | $29.96 | $37.39 | 25,000 | — | — |
| 2015-11-12 | $29.76 | $37.14 | 23,500 | — | — |
| 2015-11-11 | $30.67 | $38.28 | 60,200 | — | — |
| 2015-11-10 | $30.40 | $37.94 | 19,900 | — | — |
| 2015-11-09 | $30.25 | $37.75 | 23,700 | — | — |
| 2015-11-06 | $30.18 | $37.67 | 27,000 | — | — |
| 2015-11-05 | $30.11 | $37.58 | 20,400 | — | — |
| 2015-11-04 | $30.00 | $37.44 | 29,200 | — | — |
| 2015-11-03 | $29.93 | $37.35 | 47,700 | — | — |
| 2015-11-02 | $30.73 | $38.35 | 38,000 | — | — |
| 2015-10-30 | $29.36 | $36.64 | 35,800 | — | — |
| 2015-10-29 | $29.72 | $37.09 | 25,600 | — | — |
| 2015-10-28 | $30.74 | $38.37 | 46,400 | — | — |
| 2015-10-27 | $28.96 | $36.14 | 40,800 | — | — |
| 2015-10-26 | $28.99 | $36.18 | 20,900 | — | — |
| 2015-10-23 | $30.04 | $37.49 | 49,200 | — | — |
| 2015-10-22 | $30.00 | $37.44 | 16,800 | — | — |
| 2015-10-21 | $29.40 | $36.69 | 52,200 | — | — |
| 2015-10-20 | $29.73 | $37.10 | 17,900 | — | — |
| 2015-10-19 | $29.38 | $36.67 | 22,900 | — | — |
| 2015-10-16 | $29.39 | $36.68 | 20,700 | — | — |
| 2015-10-15 | $29.65 | $37.00 | 29,300 | — | — |
| 2015-10-14 | $28.33 | $35.36 | 27,000 | — | — |
| 2015-10-13 | $28.08 | $35.05 | 24,200 | — | — |
| 2015-10-12 | $28.57 | $35.66 | 28,600 | — | — |
| 2015-10-09 | $27.81 | $34.71 | 14,200 | — | — |
| 2015-10-08 | $27.54 | $34.37 | 22,300 | — | — |
| 2015-10-07 | $27.27 | $34.03 | 32,300 | — | — |
| 2015-10-06 | $27.44 | $34.25 | 25,400 | — | — |
| 2015-10-05 | $27.20 | $33.95 | 24,400 | — | — |
| 2015-10-02 | $25.67 | $32.04 | 26,700 | — | — |
| 2015-10-01 | $25.75 | $32.14 | 29,200 | — | — |
| 2015-09-30 | $25.93 | $32.36 | 78,000 | — | — |
| 2015-09-29 | $26.34 | $32.87 | 37,800 | — | — |
| 2015-09-28 | $26.84 | $33.50 | 30,800 | — | — |
| 2015-09-25 | $27.38 | $34.17 | 48,200 | — | — |
| 2015-09-24 | $27.67 | $34.53 | 55,800 | — | — |
| 2015-09-23 | $27.38 | $34.17 | 56,800 | — | — |
| 2015-09-22 | $27.45 | $34.26 | 41,600 | — | — |
| 2015-09-21 | $28.35 | $35.38 | 48,500 | — | — |
| 2015-09-18 | $28.39 | $35.43 | 99,100 | — | — |
| 2015-09-17 | $27.21 | $33.96 | 36,800 | — | — |
| 2015-09-16 | $27.34 | $34.12 | 35,700 | — | — |
| 2015-09-15 | $27.26 | $34.02 | 31,600 | — | — |
| 2015-09-14 | $26.50 | $33.07 | 36,100 | — | — |
| 2015-09-11 | $26.83 | $33.49 | 59,700 | — | — |
| 2015-09-10 | $26.31 | $32.64 | 78,200 | — | — |
| 2015-09-09 | $25.74 | $31.93 | 87,400 | — | — |
| 2015-09-08 | $23.02 | $28.56 | 48,400 | — | — |
| 2015-09-04 | $22.41 | $27.80 | 31,300 | — | — |
| 2015-09-03 | $22.91 | $28.42 | 23,300 | — | — |
| 2015-09-02 | $22.93 | $28.44 | 24,600 | — | — |
| 2015-09-01 | $22.57 | $28.00 | 38,300 | — | — |
| 2015-08-31 | $23.67 | $29.36 | 43,400 | — | — |
| 2015-08-28 | $23.17 | $28.74 | 31,500 | — | — |
| 2015-08-27 | $23.66 | $29.35 | 28,100 | — | — |
| 2015-08-26 | $24.09 | $29.88 | 64,200 | — | — |
| 2015-08-25 | $22.98 | $28.51 | 40,900 | — | — |
| 2015-08-24 | $24.15 | $29.96 | 42,900 | — | — |
| 2015-08-21 | $24.81 | $30.78 | 45,000 | — | — |
| 2015-08-20 | $24.99 | $31.00 | 28,300 | — | — |
| 2015-08-19 | $25.21 | $31.27 | 27,500 | — | — |
| 2015-08-18 | $25.39 | $31.50 | 28,100 | — | — |
| 2015-08-17 | $25.51 | $31.64 | 23,500 | — | — |
| 2015-08-14 | $26.72 | $33.15 | 71,500 | — | — |
| 2015-08-13 | $24.71 | $30.65 | 40,100 | — | — |
| 2015-08-12 | $25.25 | $31.32 | 47,800 | — | — |
| 2015-08-11 | $26.04 | $32.30 | 34,900 | — | — |
| 2015-08-10 | $28.25 | $35.04 | 60,800 | — | — |
| 2015-08-07 | $25.91 | $32.14 | 23,900 | — | — |
| 2015-08-06 | $25.86 | $32.08 | 16,700 | — | — |
| 2015-08-05 | $26.08 | $32.35 | 19,100 | — | — |
| 2015-08-04 | $26.10 | $32.38 | 19,200 | — | — |
| 2015-08-03 | $26.67 | $33.08 | 23,600 | — | — |
| 2015-07-31 | $26.75 | $33.18 | 29,300 | — | — |
| 2015-07-30 | $26.82 | $33.27 | 12,600 | — | — |
| 2015-07-29 | $27.51 | $34.13 | 33,700 | — | — |
| 2015-07-28 | $26.10 | $32.38 | 26,100 | — | — |
| 2015-07-27 | $26.19 | $32.49 | 10,600 | — | — |
| 2015-07-24 | $26.63 | $33.03 | 29,000 | — | — |
| 2015-07-23 | $26.70 | $33.12 | 32,600 | — | — |
| 2015-07-22 | $27.65 | $34.30 | 16,700 | — | — |
| 2015-07-21 | $28.04 | $34.78 | 18,100 | — | — |
| 2015-07-20 | $28.04 | $34.78 | 16,300 | — | — |
| 2015-07-17 | $28.24 | $35.03 | 21,100 | — | — |
| 2015-07-16 | $28.37 | $35.19 | 15,900 | — | — |
| 2015-07-15 | $28.43 | $35.27 | 14,100 | — | — |
| 2015-07-14 | $28.51 | $35.37 | 23,100 | — | — |
| 2015-07-13 | $28.56 | $35.43 | 20,300 | — | — |
| 2015-07-10 | $28.66 | $35.55 | 23,300 | — | — |
| 2015-07-09 | $28.43 | $35.27 | 26,100 | — | — |
| 2015-07-08 | $28.42 | $35.25 | 26,200 | — | — |
| 2015-07-07 | $28.57 | $35.44 | 25,800 | — | — |
| 2015-07-06 | $29.47 | $36.56 | 28,100 | — | — |
| 2015-07-02 | $29.48 | $36.57 | 18,500 | — | — |
| 2015-07-01 | $29.23 | $36.26 | 36,000 | — | — |
| 2015-06-30 | $29.06 | $36.05 | 22,900 | — | — |
| 2015-06-29 | $29.70 | $36.84 | 29,700 | — | — |
| 2015-06-26 | $30.30 | $37.59 | 91,000 | — | — |
| 2015-06-25 | $30.24 | $37.51 | 23,200 | — | — |
| 2015-06-24 | $30.33 | $37.62 | 32,400 | — | — |
| 2015-06-23 | $30.48 | $37.81 | 45,400 | — | — |
| 2015-06-22 | $30.94 | $38.38 | 18,300 | — | — |
| 2015-06-19 | $30.90 | $38.33 | 104,200 | — | — |
| 2015-06-18 | $30.50 | $37.83 | 32,000 | — | — |
| 2015-06-17 | $30.61 | $37.97 | 24,200 | — | — |
| 2015-06-16 | $30.90 | $38.33 | 39,300 | — | — |
| 2015-06-15 | $31.09 | $38.57 | 30,700 | — | — |
| 2015-06-12 | $31.42 | $38.78 | 16,400 | — | — |
| 2015-06-11 | $31.47 | $38.84 | 25,100 | — | — |
| 2015-06-10 | $31.88 | $39.34 | 40,900 | — | — |
| 2015-06-09 | $31.43 | $38.79 | 25,500 | — | — |
| 2015-06-08 | $31.48 | $38.85 | 39,800 | — | — |
| 2015-06-05 | $31.31 | $38.64 | 36,500 | — | — |
| 2015-06-04 | $31.32 | $38.65 | 20,100 | — | — |
| 2015-06-03 | $31.49 | $38.86 | 50,800 | — | — |
| 2015-06-02 | $31.16 | $38.46 | 40,700 | — | — |
| 2015-06-01 | $31.69 | $39.11 | 28,500 | — | — |
| 2015-05-29 | $31.57 | $38.96 | 23,400 | — | — |
| 2015-05-28 | $31.88 | $39.34 | 26,300 | — | — |
| 2015-05-27 | $32.11 | $39.63 | 46,100 | — | — |
| 2015-05-26 | $30.75 | $37.95 | 82,700 | — | — |
| 2015-05-22 | $31.67 | $39.09 | 93,900 | — | — |
| 2015-05-21 | $32.50 | $40.11 | 20,300 | — | — |
| 2015-05-20 | $32.48 | $40.09 | 37,900 | — | — |
| 2015-05-19 | $32.49 | $40.10 | 29,100 | — | — |
| 2015-05-18 | $32.47 | $40.07 | 66,700 | — | — |
| 2015-05-15 | $32.54 | $40.16 | 60,600 | — | — |
| 2015-05-14 | $32.90 | $40.60 | 41,100 | — | — |
| 2015-05-13 | $33.01 | $40.74 | 316,900 | — | — |
| 2015-05-12 | $32.99 | $40.71 | 41,200 | — | — |
| 2015-05-11 | $32.90 | $40.60 | 32,900 | — | — |
| 2015-05-08 | $32.36 | $39.94 | 22,300 | — | — |
| 2015-05-07 | $32.00 | $39.49 | 47,800 | — | — |
| 2015-05-06 | $32.11 | $39.63 | 27,300 | — | — |
| 2015-05-05 | $32.44 | $40.04 | 75,100 | — | — |
| 2015-05-04 | $32.17 | $39.70 | 66,800 | — | — |
| 2015-05-01 | $31.60 | $39.00 | 72,200 | — | — |
| 2015-04-30 | $31.44 | $38.80 | 38,800 | — | — |
| 2015-04-29 | $32.17 | $39.70 | 20,300 | — | — |
| 2015-04-28 | $32.61 | $40.25 | 22,600 | — | — |
| 2015-04-27 | $32.46 | $40.06 | 54,300 | — | — |
| 2015-04-24 | $32.35 | $39.92 | 15,900 | — | — |
| 2015-04-23 | $31.94 | $39.42 | 30,300 | — | — |
| 2015-04-22 | $31.79 | $39.23 | 18,400 | — | — |
| 2015-04-21 | $31.01 | $38.27 | 30,500 | — | — |
| 2015-04-20 | $30.99 | $38.25 | 30,300 | — | — |
| 2015-04-17 | $30.87 | $38.10 | 19,900 | — | — |
| 2015-04-16 | $31.19 | $38.49 | 25,400 | — | — |
| 2015-04-15 | $31.03 | $38.30 | 27,700 | — | — |
| 2015-04-14 | $31.00 | $38.26 | 34,300 | — | — |
| 2015-04-13 | $31.15 | $38.44 | 34,800 | — | — |
| 2015-04-10 | $31.13 | $38.42 | 92,600 | — | — |
| 2015-04-09 | $31.60 | $39.00 | 49,300 | — | — |
| 2015-04-08 | $31.68 | $39.10 | 21,900 | — | — |
| 2015-04-07 | $32.20 | $39.74 | 20,300 | — | — |
| 2015-04-06 | $32.41 | $40.00 | 42,600 | — | — |
| 2015-04-02 | $32.39 | $39.97 | 72,500 | — | — |
| 2015-04-01 | $32.39 | $39.97 | 154,800 | — | — |
| 2015-03-31 | $28.19 | $34.79 | 121,500 | — | — |
| 2015-03-30 | $27.97 | $34.52 | 38,500 | — | — |
| 2015-03-27 | $27.75 | $34.25 | 34,900 | — | — |
| 2015-03-26 | $27.90 | $34.43 | 35,300 | — | — |
| 2015-03-25 | $28.18 | $34.78 | 87,300 | — | — |
| 2015-03-24 | $27.97 | $34.52 | 59,300 | — | — |
| 2015-03-23 | $27.96 | $34.51 | 30,200 | — | — |
| 2015-03-20 | $27.99 | $34.54 | 56,700 | — | — |
| 2015-03-19 | $27.93 | $34.47 | 25,600 | — | — |
| 2015-03-18 | $28.39 | $35.04 | 26,100 | — | — |
| 2015-03-17 | $28.52 | $35.20 | 49,000 | — | — |
| 2015-03-16 | $30.49 | $37.63 | 57,300 | — | — |
| 2015-03-13 | $32.16 | $39.69 | 25,200 | — | — |
| 2015-03-12 | $32.18 | $39.72 | 17,700 | — | — |
| 2015-03-11 | $31.42 | $38.58 | 20,200 | — | — |
| 2015-03-10 | $32.17 | $39.50 | 35,600 | — | — |
| 2015-03-09 | $32.77 | $40.24 | 17,700 | — | — |
| 2015-03-06 | $32.79 | $40.26 | 34,600 | — | — |
| 2015-03-05 | $32.19 | $39.53 | 31,400 | — | — |
| 2015-03-04 | $31.67 | $38.89 | 20,300 | — | — |
| 2015-03-03 | $32.32 | $39.68 | 14,500 | — | — |
| 2015-03-02 | $32.40 | $39.78 | 11,100 | — | — |
| 2015-02-27 | $31.94 | $39.22 | 16,000 | — | — |
| 2015-02-26 | $31.59 | $38.79 | 13,900 | — | — |
| 2015-02-25 | $32.06 | $39.37 | 15,500 | — | — |
| 2015-02-24 | $32.68 | $40.13 | 11,000 | — | — |
| 2015-02-23 | $32.24 | $39.59 | 19,900 | — | — |
| 2015-02-20 | $32.58 | $40.00 | 28,400 | — | — |
| 2015-02-19 | $32.80 | $40.27 | 11,600 | — | — |
| 2015-02-18 | $32.57 | $39.99 | 20,800 | — | — |
| 2015-02-17 | $32.55 | $39.97 | 25,000 | — | — |
| 2015-02-13 | $32.35 | $39.72 | 67,000 | — | — |
| 2015-02-12 | $31.93 | $39.21 | 44,300 | — | — |
| 2015-02-11 | $30.99 | $38.05 | 41,500 | — | — |
| 2015-02-10 | $30.59 | $37.56 | 67,900 | — | — |
| 2015-02-09 | $30.63 | $37.61 | 61,800 | — | — |
| 2015-02-06 | $30.14 | $37.01 | 27,300 | — | — |
| 2015-02-05 | $30.43 | $37.36 | 81,300 | — | — |
| 2015-02-04 | $29.40 | $36.10 | 28,300 | — | — |
| 2015-02-03 | $29.51 | $36.23 | 34,000 | — | — |
| 2015-02-02 | $28.04 | $34.43 | 47,100 | — | — |
| 2015-01-30 | $27.55 | $33.83 | 32,400 | — | — |
| 2015-01-29 | $27.43 | $33.68 | 25,700 | — | — |
| 2015-01-28 | $26.43 | $32.45 | 35,400 | — | — |
| 2015-01-27 | $27.42 | $33.67 | 19,200 | — | — |
| 2015-01-26 | $28.17 | $34.59 | 16,800 | — | — |
| 2015-01-23 | $27.98 | $34.36 | 10,800 | — | — |
| 2015-01-22 | $28.28 | $34.72 | 19,400 | — | — |
| 2015-01-21 | $27.63 | $33.93 | 15,300 | — | — |
| 2015-01-20 | $28.44 | $34.92 | 40,400 | — | — |
| 2015-01-16 | $28.73 | $35.28 | 30,500 | — | — |
| 2015-01-15 | $28.06 | $34.45 | 65,000 | — | — |
| 2015-01-14 | $27.28 | $33.50 | 26,000 | — | — |
| 2015-01-13 | $26.73 | $32.82 | 28,800 | — | — |
| 2015-01-12 | $26.63 | $32.70 | 22,900 | — | — |
| 2015-01-09 | $26.93 | $33.07 | 30,000 | — | — |
| 2015-01-08 | $27.29 | $33.51 | 51,500 | — | — |
| 2015-01-07 | $27.57 | $33.85 | 20,600 | — | — |
| 2015-01-06 | $27.63 | $33.93 | 25,200 | — | — |
| 2015-01-05 | $28.47 | $34.96 | 46,300 | — | — |
| 2015-01-02 | $29.05 | $35.67 | 26,800 | — | — |