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
- 2010-08-02 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 | $31.77 | $32.95 | 323,500 | — | — |
| 2015-12-30 | $32.19 | $33.38 | 399,200 | — | — |
| 2015-12-29 | $32.23 | $33.42 | 246,000 | — | — |
| 2015-12-28 | $31.85 | $33.03 | 306,800 | — | — |
| 2015-12-24 | $31.64 | $32.81 | 285,200 | — | — |
| 2015-12-23 | $31.75 | $32.93 | 517,000 | — | — |
| 2015-12-22 | $31.50 | $32.67 | 533,600 | — | — |
| 2015-12-21 | $30.94 | $32.09 | 455,300 | — | — |
| 2015-12-18 | $30.77 | $31.91 | 1,278,500 | — | — |
| 2015-12-17 | $31.05 | $32.20 | 846,300 | — | — |
| 2015-12-16 | $31.54 | $32.71 | 1,151,000 | — | — |
| 2015-12-15 | $31.48 | $32.65 | 1,176,200 | — | — |
| 2015-12-14 | $30.98 | $32.13 | 763,800 | — | — |
| 2015-12-11 | $30.97 | $32.12 | 794,200 | — | — |
| 2015-12-10 | $31.09 | $32.24 | 668,000 | — | — |
| 2015-12-09 | $30.56 | $31.69 | 719,700 | — | — |
| 2015-12-08 | $30.76 | $31.90 | 690,900 | — | — |
| 2015-12-07 | $30.81 | $31.95 | 697,400 | — | — |
| 2015-12-04 | $31.21 | $32.37 | 548,600 | — | — |
| 2015-12-03 | $30.96 | $32.11 | 872,500 | — | — |
| 2015-12-02 | $31.06 | $32.21 | 904,000 | — | — |
| 2015-12-01 | $30.80 | $31.94 | 587,800 | — | — |
| 2015-11-30 | $30.45 | $31.58 | 654,100 | — | — |
| 2015-11-27 | $30.32 | $31.44 | 266,900 | — | — |
| 2015-11-25 | $30.11 | $31.22 | 336,300 | — | — |
| 2015-11-24 | $30.32 | $31.44 | 690,300 | — | — |
| 2015-11-23 | $29.81 | $30.91 | 634,300 | — | — |
| 2015-11-20 | $29.41 | $30.50 | 606,100 | — | — |
| 2015-11-19 | $29.31 | $30.40 | 499,200 | — | — |
| 2015-11-18 | $29.37 | $30.46 | 1,105,500 | — | — |
| 2015-11-17 | $28.90 | $29.91 | 692,800 | — | — |
| 2015-11-16 | $29.22 | $30.24 | 620,900 | — | — |
| 2015-11-13 | $28.79 | $29.79 | 658,900 | — | — |
| 2015-11-12 | $28.46 | $29.45 | 1,128,800 | — | — |
| 2015-11-11 | $29.71 | $30.75 | 814,600 | — | — |
| 2015-11-10 | $29.35 | $30.37 | 955,200 | — | — |
| 2015-11-09 | $29.06 | $30.07 | 951,800 | — | — |
| 2015-11-06 | $29.12 | $30.14 | 721,700 | — | — |
| 2015-11-05 | $29.22 | $30.24 | 899,500 | — | — |
| 2015-11-04 | $28.62 | $29.62 | 675,700 | — | — |
| 2015-11-03 | $28.66 | $29.66 | 752,300 | — | — |
| 2015-11-02 | $28.27 | $29.26 | 977,200 | — | — |
| 2015-10-30 | $28.30 | $29.29 | 819,400 | — | — |
| 2015-10-29 | $28.04 | $29.02 | 781,700 | — | — |
| 2015-10-28 | $28.09 | $29.07 | 596,600 | — | — |
| 2015-10-27 | $27.82 | $28.79 | 286,300 | — | — |
| 2015-10-26 | $28.02 | $29.00 | 360,200 | — | — |
| 2015-10-23 | $28.18 | $29.16 | 292,200 | — | — |
| 2015-10-22 | $27.95 | $28.92 | 571,400 | — | — |
| 2015-10-21 | $27.57 | $28.53 | 440,600 | — | — |
| 2015-10-20 | $27.79 | $28.76 | 259,300 | — | — |
| 2015-10-19 | $27.52 | $28.48 | 242,900 | — | — |
| 2015-10-16 | $27.59 | $28.55 | 515,300 | — | — |
| 2015-10-15 | $27.74 | $28.71 | 318,300 | — | — |
| 2015-10-14 | $27.79 | $28.76 | 456,600 | — | — |
| 2015-10-13 | $28.22 | $29.20 | 656,900 | — | — |
| 2015-10-12 | $28.53 | $29.53 | 516,900 | — | — |
| 2015-10-09 | $28.36 | $29.35 | 498,900 | — | — |
| 2015-10-08 | $28.20 | $29.18 | 665,900 | — | — |
| 2015-10-07 | $27.87 | $28.84 | 569,400 | — | — |
| 2015-10-06 | $27.46 | $28.42 | 896,500 | — | — |
| 2015-10-05 | $27.23 | $28.18 | 1,189,800 | — | — |
| 2015-10-02 | $26.88 | $27.82 | 872,700 | — | — |
| 2015-10-01 | $26.32 | $27.24 | 696,100 | — | — |
| 2015-09-30 | $26.36 | $27.28 | 826,500 | — | — |
| 2015-09-29 | $26.03 | $26.94 | 1,242,700 | — | — |
| 2015-09-28 | $25.35 | $26.23 | 927,500 | — | — |
| 2015-09-25 | $25.49 | $26.38 | 1,414,900 | — | — |
| 2015-09-24 | $25.03 | $25.90 | 593,700 | — | — |
| 2015-09-23 | $25.21 | $26.09 | 606,400 | — | — |
| 2015-09-22 | $25.18 | $26.06 | 799,100 | — | — |
| 2015-09-21 | $25.85 | $26.75 | 485,200 | — | — |
| 2015-09-18 | $25.59 | $26.48 | 1,887,600 | — | — |
| 2015-09-17 | $25.97 | $26.88 | 836,500 | — | — |
| 2015-09-16 | $26.05 | $26.96 | 876,000 | — | — |
| 2015-09-15 | $26.01 | $26.92 | 635,500 | — | — |
| 2015-09-14 | $25.55 | $26.44 | 616,800 | — | — |
| 2015-09-11 | $25.80 | $26.70 | 542,300 | — | — |
| 2015-09-10 | $26.12 | $27.03 | 483,000 | — | — |
| 2015-09-09 | $26.04 | $26.95 | 689,400 | — | — |
| 2015-09-08 | $26.23 | $27.14 | 788,700 | — | — |
| 2015-09-04 | $26.08 | $26.99 | 589,800 | — | — |
| 2015-09-03 | $26.35 | $27.27 | 713,000 | — | — |
| 2015-09-02 | $26.28 | $27.20 | 649,900 | — | — |
| 2015-09-01 | $26.12 | $27.03 | 884,600 | — | — |
| 2015-08-31 | $26.52 | $27.44 | 1,049,700 | — | — |
| 2015-08-28 | $26.09 | $27.00 | 1,027,500 | — | — |
| 2015-08-27 | $26.02 | $26.93 | 1,223,900 | — | — |
| 2015-08-26 | $25.31 | $26.19 | 1,376,300 | — | — |
| 2015-08-25 | $24.86 | $25.73 | 1,205,200 | — | — |
| 2015-08-24 | $25.31 | $26.19 | 1,065,900 | — | — |
| 2015-08-21 | $25.96 | $26.87 | 807,000 | — | — |
| 2015-08-20 | $26.21 | $27.12 | 869,700 | — | — |
| 2015-08-19 | $26.49 | $27.41 | 733,700 | — | — |
| 2015-08-18 | $26.70 | $27.63 | 469,400 | — | — |
| 2015-08-17 | $26.61 | $27.54 | 715,200 | — | — |
| 2015-08-14 | $26.47 | $27.39 | 656,300 | — | — |
| 2015-08-13 | $26.15 | $27.06 | 603,000 | — | — |
| 2015-08-12 | $25.93 | $26.83 | 537,700 | — | — |
| 2015-08-11 | $25.71 | $26.61 | 450,400 | — | — |
| 2015-08-10 | $25.70 | $26.60 | 463,700 | — | — |
| 2015-08-07 | $25.25 | $26.13 | 1,088,500 | — | — |
| 2015-08-06 | $25.55 | $26.44 | 1,269,700 | — | — |
| 2015-08-05 | $24.87 | $25.74 | 867,500 | — | — |
| 2015-08-04 | $24.60 | $25.46 | 918,200 | — | — |
| 2015-08-03 | $24.52 | $25.38 | 779,800 | — | — |
| 2015-07-31 | $24.56 | $25.42 | 610,900 | — | — |
| 2015-07-30 | $24.56 | $25.42 | 690,600 | — | — |
| 2015-07-29 | $24.41 | $25.26 | 843,100 | — | — |
| 2015-07-28 | $24.20 | $25.04 | 996,400 | — | — |
| 2015-07-27 | $24.12 | $24.96 | 784,700 | — | — |
| 2015-07-24 | $24.31 | $25.16 | 875,600 | — | — |
| 2015-07-23 | $24.71 | $25.57 | 744,800 | — | — |
| 2015-07-22 | $24.93 | $25.80 | 564,100 | — | — |
| 2015-07-21 | $24.95 | $25.82 | 1,286,400 | — | — |
| 2015-07-20 | $25.17 | $26.05 | 2,513,700 | — | — |
| 2015-07-17 | $25.50 | $26.39 | 950,300 | — | — |
| 2015-07-16 | $25.54 | $26.43 | 714,800 | — | — |
| 2015-07-15 | $25.64 | $26.53 | 840,000 | — | — |
| 2015-07-14 | $25.76 | $26.66 | 653,500 | — | — |
| 2015-07-13 | $25.70 | $26.60 | 812,900 | — | — |
| 2015-07-10 | $25.43 | $26.32 | 812,700 | — | — |
| 2015-07-09 | $25.11 | $25.99 | 1,193,400 | — | — |
| 2015-07-08 | $25.11 | $25.99 | 1,267,000 | — | — |
| 2015-07-07 | $25.04 | $25.91 | 1,519,900 | — | — |
| 2015-07-06 | $25.04 | $25.91 | 1,609,300 | — | — |
| 2015-07-02 | $25.52 | $26.41 | 1,774,200 | — | — |
| 2015-07-01 | $24.45 | $25.30 | 1,877,800 | — | — |
| 2015-06-30 | $23.46 | $24.28 | 2,528,283 | — | — |
| 2015-06-29 | $23.38 | $24.19 | 2,859,609 | — | — |
| 2015-06-26 | $24.06 | $24.90 | 2,338,574 | — | — |
| 2015-06-25 | $23.79 | $24.62 | 1,115,604 | — | — |
| 2015-06-24 | $23.72 | $24.55 | 2,178,084 | — | — |
| 2015-06-23 | $23.53 | $24.35 | 923,379 | — | — |
| 2015-06-22 | $23.63 | $24.45 | 1,146,919 | — | — |
| 2015-06-19 | $23.36 | $24.18 | 2,136,004 | — | — |
| 2015-06-18 | $22.78 | $23.58 | 3,282,504 | — | — |
| 2015-06-17 | $23.31 | $24.12 | 2,359,684 | — | — |
| 2015-06-16 | $24.29 | $25.14 | 1,726,810 | — | — |
| 2015-06-15 | $23.97 | $24.81 | 1,382,342 | — | — |
| 2015-06-12 | $24.04 | $24.88 | 876,406 | — | — |
| 2015-06-11 | $23.89 | $24.72 | 1,287,278 | — | — |
| 2015-06-10 | $23.98 | $24.82 | 826,917 | — | — |
| 2015-06-09 | $23.83 | $24.66 | 787,214 | — | — |
| 2015-06-08 | $23.73 | $24.55 | 655,243 | — | — |
| 2015-06-05 | $24.16 | $25.00 | 328,530 | — | — |
| 2015-06-04 | $24.08 | $24.92 | 655,522 | — | — |
| 2015-06-03 | $24.32 | $25.17 | 448,898 | — | — |
| 2015-06-02 | $24.11 | $24.95 | 1,091,139 | — | — |
| 2015-06-01 | $24.01 | $24.85 | 736,886 | — | — |
| 2015-05-29 | $23.81 | $24.64 | 646,295 | — | — |
| 2015-05-28 | $23.80 | $24.63 | 1,003,624 | — | — |
| 2015-05-27 | $23.61 | $24.44 | 951,339 | — | — |
| 2015-05-26 | $23.40 | $24.21 | 646,156 | — | — |
| 2015-05-22 | $23.66 | $24.49 | 557,522 | — | — |
| 2015-05-21 | $23.78 | $24.61 | 1,475,030 | — | — |
| 2015-05-20 | $23.61 | $24.43 | 1,119,099 | — | — |
| 2015-05-19 | $24.07 | $24.91 | 1,487,612 | — | — |
| 2015-05-18 | $23.98 | $24.81 | 940,015 | — | — |
| 2015-05-15 | $23.96 | $24.79 | 879,901 | — | — |
| 2015-05-14 | $23.99 | $24.83 | 998,731 | — | — |
| 2015-05-13 | $23.92 | $24.75 | 1,428,616 | — | — |
| 2015-05-12 | $23.76 | $24.58 | 1,971,040 | — | — |
| 2015-05-11 | $23.91 | $24.67 | 961,405 | — | — |
| 2015-05-08 | $24.06 | $24.83 | 2,176,406 | — | — |
| 2015-05-07 | $24.35 | $25.12 | 2,626,003 | — | — |
| 2015-05-06 | $22.80 | $23.52 | 565,771 | — | — |
| 2015-05-05 | $22.70 | $23.42 | 1,133,918 | — | — |
| 2015-05-04 | $23.10 | $23.84 | 845,091 | — | — |
| 2015-05-01 | $22.93 | $23.65 | 901,430 | — | — |
| 2015-04-30 | $23.12 | $23.85 | 1,006,979 | — | — |
| 2015-04-29 | $23.35 | $24.10 | 813,496 | — | — |
| 2015-04-28 | $23.39 | $24.13 | 637,488 | — | — |
| 2015-04-27 | $23.10 | $23.83 | 1,466,642 | — | — |
| 2015-04-24 | $23.12 | $23.85 | 948,683 | — | — |
| 2015-04-23 | $23.24 | $23.98 | 857,393 | — | — |
| 2015-04-22 | $23.28 | $24.02 | 748,349 | — | — |
| 2015-04-21 | $23.16 | $23.90 | 1,134,337 | — | — |
| 2015-04-20 | $23.18 | $23.91 | 911,077 | — | — |
| 2015-04-17 | $22.99 | $23.72 | 664,889 | — | — |
| 2015-04-16 | $23.08 | $23.81 | 685,439 | — | — |
| 2015-04-15 | $23.25 | $23.99 | 872,352 | — | — |
| 2015-04-14 | $22.91 | $23.64 | 827,336 | — | — |
| 2015-04-13 | $22.68 | $23.40 | 596,527 | — | — |
| 2015-04-10 | $22.65 | $23.37 | 580,170 | — | — |
| 2015-04-09 | $22.65 | $23.37 | 444,564 | — | — |
| 2015-04-08 | $22.62 | $23.34 | 558,361 | — | — |
| 2015-04-07 | $22.55 | $23.27 | 441,209 | — | — |
| 2015-04-06 | $22.76 | $23.48 | 1,388,074 | — | — |
| 2015-04-02 | $22.63 | $23.34 | 1,202,979 | — | — |
| 2015-04-01 | $22.65 | $23.37 | 1,184,106 | — | — |
| 2015-03-31 | $22.95 | $23.68 | 1,501,172 | — | — |
| 2015-03-30 | $22.75 | $23.47 | 1,055,071 | — | — |
| 2015-03-27 | $22.36 | $23.07 | 991,601 | — | — |
| 2015-03-26 | $22.19 | $22.89 | 1,099,807 | — | — |
| 2015-03-25 | $21.99 | $22.69 | 1,040,811 | — | — |
| 2015-03-24 | $21.70 | $22.39 | 727,240 | — | — |
| 2015-03-23 | $21.90 | $22.60 | 959,028 | — | — |
| 2015-03-20 | $21.75 | $22.44 | 2,149,145 | — | — |
| 2015-03-19 | $21.27 | $21.94 | 1,393,247 | — | — |
| 2015-03-18 | $21.44 | $22.13 | 1,577,224 | — | — |
| 2015-03-17 | $21.19 | $21.86 | 1,545,489 | — | — |
| 2015-03-16 | $21.37 | $22.05 | 1,241,144 | — | — |
| 2015-03-13 | $21.34 | $22.02 | 1,050,457 | — | — |
| 2015-03-12 | $21.55 | $22.24 | 1,047,382 | — | — |
| 2015-03-11 | $21.50 | $22.19 | 1,075,202 | — | — |
| 2015-03-10 | $21.32 | $21.99 | 1,306,291 | — | — |
| 2015-03-09 | $21.60 | $22.28 | 1,052,414 | — | — |
| 2015-03-06 | $21.73 | $22.42 | 996,914 | — | — |
| 2015-03-05 | $21.82 | $22.51 | 1,129,165 | — | — |
| 2015-03-04 | $22.02 | $22.72 | 1,213,045 | — | — |
| 2015-03-03 | $22.00 | $22.69 | 1,530,530 | — | — |
| 2015-03-02 | $22.12 | $22.82 | 1,386,397 | — | — |
| 2015-02-27 | $22.20 | $22.91 | 1,617,346 | — | — |
| 2015-02-26 | $22.72 | $23.44 | 2,652,006 | — | — |
| 2015-02-25 | $21.53 | $22.14 | 1,259,179 | — | — |
| 2015-02-24 | $21.90 | $22.52 | 652,027 | — | — |
| 2015-02-23 | $21.94 | $22.56 | 355,651 | — | — |
| 2015-02-20 | $22.02 | $22.64 | 578,912 | — | — |
| 2015-02-19 | $21.72 | $22.33 | 429,326 | — | — |
| 2015-02-18 | $21.75 | $22.37 | 1,054,511 | — | — |
| 2015-02-17 | $21.34 | $21.95 | 713,539 | — | — |
| 2015-02-13 | $21.37 | $21.98 | 965,599 | — | — |
| 2015-02-12 | $20.79 | $21.38 | 378,718 | — | — |
| 2015-02-11 | $20.50 | $21.08 | 446,242 | — | — |
| 2015-02-10 | $20.67 | $21.26 | 666,287 | — | — |
| 2015-02-09 | $20.54 | $21.12 | 705,850 | — | — |
| 2015-02-06 | $20.24 | $20.82 | 673,696 | — | — |
| 2015-02-05 | $20.17 | $20.74 | 522,153 | — | — |
| 2015-02-04 | $19.93 | $20.49 | 716,335 | — | — |
| 2015-02-03 | $20.48 | $21.06 | 816,991 | — | — |
| 2015-02-02 | $20.05 | $20.62 | 758,555 | — | — |
| 2015-01-30 | $19.48 | $20.03 | 1,425,401 | — | — |
| 2015-01-29 | $19.55 | $20.10 | 1,861,856 | — | — |
| 2015-01-28 | $19.33 | $19.88 | 799,936 | — | — |
| 2015-01-27 | $19.46 | $20.01 | 897,236 | — | — |
| 2015-01-26 | $19.94 | $20.51 | 604,076 | — | — |
| 2015-01-23 | $19.83 | $20.39 | 769,879 | — | — |
| 2015-01-22 | $19.82 | $20.38 | 1,492,085 | — | — |
| 2015-01-21 | $19.32 | $19.87 | 1,193,053 | — | — |
| 2015-01-20 | $19.41 | $19.96 | 1,063,738 | — | — |
| 2015-01-16 | $19.42 | $19.97 | 1,082,332 | — | — |
| 2015-01-15 | $19.36 | $19.91 | 1,109,033 | — | — |
| 2015-01-14 | $19.89 | $20.46 | 479,514 | — | — |
| 2015-01-13 | $20.14 | $20.71 | 772,814 | — | — |
| 2015-01-12 | $20.35 | $20.93 | 528,304 | — | — |
| 2015-01-09 | $20.61 | $21.19 | 522,712 | — | — |
| 2015-01-08 | $20.96 | $21.55 | 348,102 | — | — |
| 2015-01-07 | $20.70 | $21.29 | 427,229 | — | — |
| 2015-01-06 | $20.82 | $21.41 | 428,767 | — | — |
| 2015-01-05 | $21.02 | $21.61 | 482,170 | — | — |
| 2015-01-02 | $21.50 | $22.11 | 452,533 | — | — |