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
- 2012-10-25 to 2026-09-09
- 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 | $25.92 | $32.26 | 97,100 | — | — |
| 2015-12-30 | $25.21 | $31.37 | 69,900 | — | — |
| 2015-12-29 | $24.90 | $30.99 | 98,900 | — | — |
| 2015-12-28 | $25.11 | $31.25 | 97,200 | — | — |
| 2015-12-24 | $25.73 | $32.02 | 40,400 | — | — |
| 2015-12-23 | $26.55 | $33.04 | 143,800 | — | — |
| 2015-12-22 | $25.91 | $32.24 | 186,700 | — | — |
| 2015-12-21 | $23.61 | $29.38 | 111,300 | — | — |
| 2015-12-18 | $23.65 | $29.43 | 130,500 | — | — |
| 2015-12-17 | $23.18 | $28.85 | 136,900 | — | — |
| 2015-12-16 | $22.98 | $28.60 | 122,600 | — | — |
| 2015-12-15 | $21.61 | $26.89 | 96,900 | — | — |
| 2015-12-14 | $22.30 | $27.75 | 147,500 | — | — |
| 2015-12-11 | $22.89 | $28.49 | 118,700 | — | — |
| 2015-12-10 | $24.40 | $30.36 | 115,700 | — | — |
| 2015-12-09 | $24.40 | $30.36 | 216,600 | — | — |
| 2015-12-08 | $22.59 | $28.11 | 91,500 | — | — |
| 2015-12-07 | $22.17 | $27.59 | 154,300 | — | — |
| 2015-12-04 | $23.39 | $29.11 | 115,200 | — | — |
| 2015-12-03 | $23.87 | $29.71 | 146,800 | — | — |
| 2015-12-02 | $23.81 | $29.63 | 136,100 | — | — |
| 2015-12-01 | $24.26 | $30.19 | 74,300 | — | — |
| 2015-11-30 | $24.48 | $30.46 | 79,700 | — | — |
| 2015-11-27 | $24.02 | $29.89 | 56,000 | — | — |
| 2015-11-25 | $24.23 | $30.15 | 71,600 | — | — |
| 2015-11-24 | $24.12 | $30.02 | 76,100 | — | — |
| 2015-11-23 | $23.77 | $29.58 | 90,000 | — | — |
| 2015-11-20 | $24.24 | $30.17 | 103,200 | — | — |
| 2015-11-19 | $24.41 | $30.38 | 119,800 | — | — |
| 2015-11-18 | $24.68 | $30.71 | 98,300 | — | — |
| 2015-11-17 | $24.48 | $30.46 | 128,300 | — | — |
| 2015-11-16 | $24.51 | $30.50 | 56,600 | — | — |
| 2015-11-13 | $24.72 | $30.04 | 110,800 | — | — |
| 2015-11-12 | $25.04 | $30.43 | 59,500 | — | — |
| 2015-11-11 | $25.01 | $30.40 | 63,800 | — | — |
| 2015-11-10 | $25.63 | $31.15 | 56,300 | — | — |
| 2015-11-09 | $25.92 | $31.50 | 68,700 | — | — |
| 2015-11-06 | $26.40 | $32.09 | 85,900 | — | — |
| 2015-11-05 | $26.28 | $31.94 | 101,900 | — | — |
| 2015-11-04 | $26.80 | $32.57 | 139,000 | — | — |
| 2015-11-03 | $25.78 | $31.33 | 104,400 | — | — |
| 2015-11-02 | $25.29 | $30.74 | 39,700 | — | — |
| 2015-10-30 | $25.31 | $30.76 | 41,800 | — | — |
| 2015-10-29 | $25.16 | $30.58 | 48,600 | — | — |
| 2015-10-28 | $24.32 | $29.56 | 58,700 | — | — |
| 2015-10-27 | $24.03 | $29.21 | 93,300 | — | — |
| 2015-10-26 | $24.65 | $29.96 | 61,300 | — | — |
| 2015-10-23 | $25.29 | $30.74 | 112,300 | — | — |
| 2015-10-22 | $25.41 | $30.88 | 71,800 | — | — |
| 2015-10-21 | $25.19 | $30.62 | 89,600 | — | — |
| 2015-10-20 | $25.80 | $31.36 | 45,100 | — | — |
| 2015-10-19 | $25.53 | $31.03 | 41,200 | — | — |
| 2015-10-16 | $26.01 | $31.61 | 193,700 | — | — |
| 2015-10-15 | $25.48 | $30.97 | 112,300 | — | — |
| 2015-10-14 | $25.50 | $30.99 | 142,000 | — | — |
| 2015-10-13 | $25.48 | $30.97 | 74,700 | — | — |
| 2015-10-12 | $26.52 | $32.23 | 67,400 | — | — |
| 2015-10-09 | $26.78 | $32.55 | 73,400 | — | — |
| 2015-10-08 | $26.28 | $31.94 | 71,000 | — | — |
| 2015-10-07 | $25.51 | $31.00 | 120,600 | — | — |
| 2015-10-06 | $25.93 | $31.51 | 59,600 | — | — |
| 2015-10-05 | $25.33 | $30.79 | 114,800 | — | — |
| 2015-10-02 | $23.79 | $28.91 | 212,200 | — | — |
| 2015-10-01 | $23.43 | $28.48 | 86,900 | — | — |
| 2015-09-30 | $22.82 | $27.73 | 98,400 | — | — |
| 2015-09-29 | $21.26 | $25.84 | 174,400 | — | — |
| 2015-09-28 | $22.58 | $27.44 | 96,900 | — | — |
| 2015-09-25 | $23.03 | $27.99 | 52,300 | — | — |
| 2015-09-24 | $22.71 | $27.60 | 92,300 | — | — |
| 2015-09-23 | $23.63 | $28.72 | 149,400 | — | — |
| 2015-09-22 | $24.36 | $29.61 | 73,500 | — | — |
| 2015-09-21 | $24.33 | $29.57 | 222,000 | — | — |
| 2015-09-18 | $23.17 | $28.16 | 70,000 | — | — |
| 2015-09-17 | $23.08 | $28.05 | 151,600 | — | — |
| 2015-09-16 | $22.63 | $27.50 | 152,100 | — | — |
| 2015-09-15 | $21.00 | $25.52 | 175,200 | — | — |
| 2015-09-14 | $21.57 | $26.22 | 174,300 | — | — |
| 2015-09-11 | $22.59 | $27.46 | 112,600 | — | — |
| 2015-09-10 | $23.07 | $28.04 | 180,600 | — | — |
| 2015-09-09 | $23.24 | $28.25 | 93,900 | — | — |
| 2015-09-08 | $23.38 | $28.42 | 107,700 | — | — |
| 2015-09-04 | $23.07 | $28.04 | 70,200 | — | — |
| 2015-09-03 | $23.73 | $28.84 | 48,800 | — | — |
| 2015-09-02 | $23.01 | $27.97 | 95,500 | — | — |
| 2015-09-01 | $23.05 | $27.33 | 140,700 | — | — |
| 2015-08-31 | $23.10 | $27.39 | 160,500 | — | — |
| 2015-08-28 | $22.96 | $27.22 | 152,400 | — | — |
| 2015-08-27 | $22.04 | $26.13 | 197,900 | — | — |
| 2015-08-26 | $22.40 | $26.56 | 98,600 | — | — |
| 2015-08-25 | $21.89 | $25.95 | 135,000 | — | — |
| 2015-08-24 | $21.10 | $25.02 | 157,400 | — | — |
| 2015-08-21 | $21.00 | $24.90 | 142,000 | — | — |
| 2015-08-20 | $21.43 | $25.41 | 148,400 | — | — |
| 2015-08-19 | $20.97 | $24.86 | 206,300 | — | — |
| 2015-08-18 | $21.53 | $25.53 | 200,900 | — | — |
| 2015-08-17 | $23.25 | $27.57 | 120,900 | — | — |
| 2015-08-14 | $23.72 | $28.12 | 113,300 | — | — |
| 2015-08-13 | $22.99 | $27.26 | 197,100 | — | — |
| 2015-08-12 | $23.11 | $27.40 | 203,000 | — | — |
| 2015-08-11 | $23.17 | $27.47 | 205,500 | — | — |
| 2015-08-10 | $23.74 | $28.15 | 533,400 | — | — |
| 2015-08-07 | $24.42 | $28.95 | 385,800 | — | — |
| 2015-08-06 | $27.40 | $32.49 | 201,800 | — | — |
| 2015-08-05 | $27.39 | $32.48 | 221,800 | — | — |
| 2015-08-04 | $27.72 | $32.87 | 323,600 | — | — |
| 2015-08-03 | $28.70 | $34.03 | 161,600 | — | — |
| 2015-07-31 | $27.91 | $33.09 | 116,900 | — | — |
| 2015-07-30 | $27.91 | $33.09 | 40,400 | — | — |
| 2015-07-29 | $28.48 | $33.77 | 70,200 | — | — |
| 2015-07-28 | $26.94 | $31.94 | 90,100 | — | — |
| 2015-07-27 | $27.45 | $32.55 | 147,300 | — | — |
| 2015-07-24 | $28.06 | $33.27 | 101,800 | — | — |
| 2015-07-23 | $27.74 | $32.89 | 221,900 | — | — |
| 2015-07-22 | $28.11 | $33.33 | 206,900 | — | — |
| 2015-07-21 | $28.69 | $34.02 | 75,600 | — | — |
| 2015-07-20 | $28.90 | $34.27 | 82,100 | — | — |
| 2015-07-17 | $29.26 | $34.69 | 163,500 | — | — |
| 2015-07-16 | $29.55 | $35.04 | 80,700 | — | — |
| 2015-07-15 | $29.71 | $35.23 | 54,800 | — | — |
| 2015-07-14 | $29.95 | $35.51 | 77,000 | — | — |
| 2015-07-13 | $31.31 | $37.12 | 252,500 | — | — |
| 2015-07-10 | $31.33 | $37.15 | 309,100 | — | — |
| 2015-07-09 | $30.73 | $36.44 | 117,400 | — | — |
| 2015-07-08 | $30.22 | $35.83 | 95,400 | — | — |
| 2015-07-07 | $30.15 | $35.75 | 190,200 | — | — |
| 2015-07-06 | $29.01 | $34.40 | 107,400 | — | — |
| 2015-07-02 | $29.41 | $34.87 | 114,600 | — | — |
| 2015-07-01 | $28.75 | $34.09 | 233,000 | — | — |
| 2015-06-30 | $28.27 | $33.52 | 214,100 | — | — |
| 2015-06-29 | $27.96 | $33.15 | 284,600 | — | — |
| 2015-06-26 | $27.89 | $33.07 | 215,400 | — | — |
| 2015-06-25 | $28.90 | $34.27 | 170,000 | — | — |
| 2015-06-24 | $28.85 | $34.21 | 243,700 | — | — |
| 2015-06-23 | $29.24 | $34.67 | 95,800 | — | — |
| 2015-06-22 | $29.05 | $34.44 | 316,600 | — | — |
| 2015-06-19 | $29.65 | $35.16 | 235,400 | — | — |
| 2015-06-18 | $30.17 | $35.77 | 255,300 | — | — |
| 2015-06-17 | $30.61 | $36.29 | 396,500 | — | — |
| 2015-06-16 | $30.39 | $36.03 | 5,346,200 | — | — |
| 2015-06-15 | $32.99 | $39.12 | 63,500 | — | — |
| 2015-06-12 | $32.22 | $38.20 | 43,300 | — | — |
| 2015-06-11 | $32.09 | $38.05 | 74,500 | — | — |
| 2015-06-10 | $32.52 | $37.91 | 51,300 | — | — |
| 2015-06-09 | $32.11 | $37.43 | 74,500 | — | — |
| 2015-06-08 | $32.30 | $37.65 | 76,900 | — | — |
| 2015-06-05 | $34.16 | $39.82 | 55,700 | — | — |
| 2015-06-04 | $34.00 | $39.63 | 162,600 | — | — |
| 2015-06-03 | $34.28 | $39.96 | 201,600 | — | — |
| 2015-06-02 | $33.71 | $39.30 | 76,500 | — | — |
| 2015-06-01 | $33.79 | $39.39 | 121,700 | — | — |
| 2015-05-29 | $33.57 | $39.13 | 76,500 | — | — |
| 2015-05-28 | $33.01 | $38.48 | 143,300 | — | — |
| 2015-05-27 | $33.51 | $39.06 | 69,100 | — | — |
| 2015-05-26 | $33.00 | $38.47 | 67,200 | — | — |
| 2015-05-22 | $33.37 | $38.90 | 38,200 | — | — |
| 2015-05-21 | $33.07 | $38.55 | 71,700 | — | — |
| 2015-05-20 | $33.16 | $38.65 | 73,700 | — | — |
| 2015-05-19 | $31.85 | $37.13 | 38,000 | — | — |
| 2015-05-18 | $31.64 | $36.88 | 155,500 | — | — |
| 2015-05-15 | $31.04 | $36.18 | 42,100 | — | — |
| 2015-05-14 | $30.97 | $36.10 | 51,500 | — | — |
| 2015-05-13 | $31.20 | $36.37 | 61,700 | — | — |
| 2015-05-12 | $30.97 | $36.10 | 49,500 | — | — |
| 2015-05-11 | $31.14 | $36.30 | 60,600 | — | — |
| 2015-05-08 | $31.85 | $37.13 | 68,700 | — | — |
| 2015-05-07 | $31.21 | $36.38 | 89,200 | — | — |
| 2015-05-06 | $31.43 | $36.64 | 55,500 | — | — |
| 2015-05-05 | $30.59 | $35.66 | 156,000 | — | — |
| 2015-05-04 | $31.47 | $36.68 | 71,300 | — | — |
| 2015-05-01 | $32.11 | $37.43 | 83,500 | — | — |
| 2015-04-30 | $31.40 | $36.60 | 21,800 | — | — |
| 2015-04-29 | $31.48 | $36.70 | 42,300 | — | — |
| 2015-04-28 | $31.93 | $37.22 | 75,500 | — | — |
| 2015-04-27 | $32.14 | $37.47 | 64,200 | — | — |
| 2015-04-24 | $32.77 | $38.20 | 16,700 | — | — |
| 2015-04-23 | $32.79 | $38.22 | 30,200 | — | — |
| 2015-04-22 | $32.83 | $38.27 | 30,700 | — | — |
| 2015-04-21 | $32.68 | $38.10 | 27,000 | — | — |
| 2015-04-20 | $32.53 | $37.92 | 25,400 | — | — |
| 2015-04-17 | $33.05 | $38.53 | 27,900 | — | — |
| 2015-04-16 | $32.54 | $37.93 | 14,100 | — | — |
| 2015-04-15 | $32.59 | $37.99 | 62,900 | — | — |
| 2015-04-14 | $33.10 | $38.58 | 14,200 | — | — |
| 2015-04-13 | $32.21 | $37.55 | 27,900 | — | — |
| 2015-04-10 | $32.66 | $38.07 | 46,100 | — | — |
| 2015-04-09 | $32.72 | $38.14 | 41,400 | — | — |
| 2015-04-08 | $33.31 | $38.83 | 28,900 | — | — |
| 2015-04-07 | $33.45 | $38.99 | 44,500 | — | — |
| 2015-04-06 | $32.67 | $38.08 | 28,200 | — | — |
| 2015-04-02 | $32.96 | $38.42 | 25,800 | — | — |
| 2015-04-01 | $33.14 | $38.63 | 25,800 | — | — |
| 2015-03-31 | $32.54 | $37.93 | 50,200 | — | — |
| 2015-03-30 | $33.30 | $38.82 | 60,700 | — | — |
| 2015-03-27 | $33.14 | $38.63 | 107,700 | — | — |
| 2015-03-26 | $34.57 | $40.30 | 51,700 | — | — |
| 2015-03-25 | $34.13 | $39.79 | 50,600 | — | — |
| 2015-03-24 | $34.83 | $40.60 | 53,200 | — | — |
| 2015-03-23 | $35.06 | $40.87 | 32,600 | — | — |
| 2015-03-20 | $34.88 | $40.66 | 59,300 | — | — |
| 2015-03-19 | $34.50 | $40.22 | 33,400 | — | — |
| 2015-03-18 | $34.50 | $40.22 | 39,700 | — | — |
| 2015-03-17 | $33.88 | $39.49 | 30,200 | — | — |
| 2015-03-16 | $33.83 | $39.44 | 31,500 | — | — |
| 2015-03-13 | $34.21 | $39.88 | 27,000 | — | — |
| 2015-03-12 | $33.95 | $39.58 | 31,000 | — | — |
| 2015-03-11 | $33.97 | $39.60 | 40,500 | — | — |
| 2015-03-10 | $33.75 | $39.34 | 35,300 | — | — |
| 2015-03-09 | $34.25 | $39.93 | 59,300 | — | — |
| 2015-03-06 | $34.50 | $40.22 | 93,800 | — | — |
| 2015-03-05 | $34.50 | $40.22 | 78,700 | — | — |
| 2015-03-04 | $33.85 | $38.83 | 170,000 | — | — |
| 2015-03-03 | $32.75 | $37.56 | 198,800 | — | — |
| 2015-03-02 | $32.43 | $37.20 | 149,300 | — | — |
| 2015-02-27 | $34.26 | $39.30 | 182,000 | — | — |
| 2015-02-26 | $35.95 | $41.23 | 126,100 | — | — |
| 2015-02-25 | $36.20 | $41.52 | 40,500 | — | — |
| 2015-02-24 | $36.19 | $41.51 | 87,200 | — | — |
| 2015-02-23 | $37.08 | $42.53 | 32,400 | — | — |
| 2015-02-20 | $37.14 | $42.60 | 17,100 | — | — |
| 2015-02-19 | $37.09 | $42.54 | 22,500 | — | — |
| 2015-02-18 | $36.65 | $42.04 | 42,700 | — | — |
| 2015-02-17 | $36.69 | $42.08 | 43,000 | — | — |
| 2015-02-13 | $36.49 | $41.85 | 48,600 | — | — |
| 2015-02-12 | $36.81 | $42.22 | 40,400 | — | — |
| 2015-02-11 | $36.39 | $41.74 | 29,000 | — | — |
| 2015-02-10 | $36.78 | $42.19 | 39,100 | — | — |
| 2015-02-09 | $36.62 | $42.00 | 33,200 | — | — |
| 2015-02-06 | $36.56 | $41.93 | 57,500 | — | — |
| 2015-02-05 | $37.14 | $42.60 | 64,500 | — | — |
| 2015-02-04 | $37.08 | $42.53 | 116,900 | — | — |
| 2015-02-03 | $36.77 | $42.18 | 217,500 | — | — |
| 2015-02-02 | $37.33 | $42.82 | 97,800 | — | — |
| 2015-01-30 | $38.31 | $43.94 | 23,500 | — | — |
| 2015-01-29 | $38.11 | $43.71 | 14,300 | — | — |
| 2015-01-28 | $38.10 | $43.70 | 27,200 | — | — |
| 2015-01-27 | $38.00 | $43.59 | 39,200 | — | — |
| 2015-01-26 | $38.21 | $43.83 | 26,000 | — | — |
| 2015-01-23 | $37.78 | $43.33 | 49,900 | — | — |
| 2015-01-22 | $38.24 | $43.86 | 43,900 | — | — |
| 2015-01-21 | $38.36 | $44.00 | 22,500 | — | — |
| 2015-01-20 | $37.98 | $43.56 | 59,600 | — | — |
| 2015-01-16 | $37.43 | $42.93 | 21,000 | — | — |
| 2015-01-15 | $36.25 | $41.58 | 27,000 | — | — |
| 2015-01-14 | $36.59 | $41.97 | 94,600 | — | — |
| 2015-01-13 | $36.27 | $41.60 | 52,100 | — | — |
| 2015-01-12 | $37.09 | $42.54 | 111,700 | — | — |
| 2015-01-09 | $38.77 | $44.47 | 37,700 | — | — |
| 2015-01-08 | $38.83 | $44.54 | 49,400 | — | — |
| 2015-01-07 | $38.84 | $44.55 | 115,900 | — | — |
| 2015-01-06 | $38.31 | $43.94 | 148,800 | — | — |
| 2015-01-05 | $39.83 | $45.69 | 82,300 | — | — |
| 2015-01-02 | $39.64 | $45.47 | 78,300 | — | — |