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
- 2007-02-13 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 | $30.70 | $30.70 | 2,070 | — | — |
| 2015-12-30 | $31.00 | $31.00 | 8,870 | — | — |
| 2015-12-29 | $26.50 | $26.50 | 14,740 | — | — |
| 2015-12-28 | $28.30 | $28.30 | 3,050 | — | — |
| 2015-12-24 | $29.70 | $29.70 | 2,700 | — | — |
| 2015-12-23 | $30.90 | $30.90 | 4,500 | — | — |
| 2015-12-22 | $32.80 | $32.80 | 4,720 | — | — |
| 2015-12-21 | $37.50 | $37.50 | 1,290 | — | — |
| 2015-12-18 | $35.80 | $35.80 | 3,220 | — | — |
| 2015-12-17 | $34.60 | $34.60 | 1,640 | — | — |
| 2015-12-16 | $35.50 | $35.50 | 740 | — | — |
| 2015-12-15 | $36.10 | $36.10 | 2,360 | — | — |
| 2015-12-14 | $37.10 | $37.10 | 1,700 | — | — |
| 2015-12-11 | $36.40 | $36.40 | 4,000 | — | — |
| 2015-12-10 | $40.30 | $40.30 | 1,190 | — | — |
| 2015-12-09 | $38.70 | $38.70 | 1,010 | — | — |
| 2015-12-08 | $36.90 | $36.90 | 180 | — | — |
| 2015-12-07 | $37.10 | $37.10 | 1,250 | — | — |
| 2015-12-04 | $39.50 | $39.50 | 1,330 | — | — |
| 2015-12-03 | $38.00 | $38.00 | 3,280 | — | — |
| 2015-12-02 | $39.80 | $39.80 | 3,350 | — | — |
| 2015-12-01 | $39.00 | $39.00 | 6,100 | — | — |
| 2015-11-30 | $42.20 | $42.20 | 4,110 | — | — |
| 2015-11-27 | $43.40 | $43.40 | 140 | — | — |
| 2015-11-25 | $46.00 | $46.00 | 4,320 | — | — |
| 2015-11-24 | $42.80 | $42.80 | 2,600 | — | — |
| 2015-11-23 | $41.40 | $41.40 | 2,950 | — | — |
| 2015-11-20 | $39.00 | $39.00 | 5,070 | — | — |
| 2015-11-19 | $38.80 | $38.80 | 1,230 | — | — |
| 2015-11-18 | $39.90 | $39.90 | 490 | — | — |
| 2015-11-17 | $38.60 | $38.60 | 5,020 | — | — |
| 2015-11-16 | $40.20 | $40.20 | 550 | — | — |
| 2015-11-13 | $39.70 | $39.70 | 710 | — | — |
| 2015-11-12 | $39.70 | $39.70 | 2,320 | — | — |
| 2015-11-11 | $42.40 | $42.40 | 360 | — | — |
| 2015-11-10 | $41.80 | $41.80 | 2,830 | — | — |
| 2015-11-09 | $43.00 | $43.00 | 2,910 | — | — |
| 2015-11-06 | $42.00 | $42.00 | 1,670 | — | — |
| 2015-11-05 | $41.20 | $41.20 | 1,090 | — | — |
| 2015-11-04 | $40.00 | $40.00 | 1,610 | — | — |
| 2015-11-03 | $40.70 | $40.70 | 970 | — | — |
| 2015-11-02 | $40.70 | $40.70 | 2,720 | — | — |
| 2015-10-30 | $39.60 | $39.60 | 5,300 | — | — |
| 2015-10-29 | $41.50 | $41.50 | 4,480 | — | — |
| 2015-10-28 | $41.60 | $41.60 | 1,370 | — | — |
| 2015-10-27 | $40.20 | $40.20 | 4,920 | — | — |
| 2015-10-26 | $42.00 | $42.00 | 1,400 | — | — |
| 2015-10-23 | $40.80 | $40.80 | 1,420 | — | — |
| 2015-10-22 | $41.80 | $41.80 | 2,430 | — | — |
| 2015-10-21 | $43.70 | $43.70 | 420 | — | — |
| 2015-10-20 | $45.40 | $45.40 | 310 | — | — |
| 2015-10-19 | $44.80 | $44.80 | 1,200 | — | — |
| 2015-10-16 | $45.70 | $45.70 | 790 | — | — |
| 2015-10-15 | $45.10 | $45.10 | 2,230 | — | — |
| 2015-10-14 | $44.60 | $44.60 | 260 | — | — |
| 2015-10-13 | $45.50 | $45.50 | 680 | — | — |
| 2015-10-12 | $43.70 | $43.70 | 2,420 | — | — |
| 2015-10-09 | $44.60 | $44.60 | 1,270 | — | — |
| 2015-10-08 | $45.00 | $45.00 | 330 | — | — |
| 2015-10-07 | $43.10 | $43.10 | 940 | — | — |
| 2015-10-06 | $44.30 | $44.30 | 2,420 | — | — |
| 2015-10-05 | $43.10 | $43.10 | 1,740 | — | — |
| 2015-10-02 | $42.10 | $42.10 | 410 | — | — |
| 2015-10-01 | $42.10 | $42.10 | 950 | — | — |
| 2015-09-30 | $40.50 | $40.50 | 840 | — | — |
| 2015-09-29 | $40.00 | $40.00 | 1,740 | — | — |
| 2015-09-28 | $40.00 | $40.00 | 4,520 | — | — |
| 2015-09-25 | $39.30 | $39.30 | 6,010 | — | — |
| 2015-09-24 | $45.10 | $45.10 | 1,330 | — | — |
| 2015-09-23 | $46.70 | $46.70 | 900 | — | — |
| 2015-09-22 | $46.60 | $46.60 | 2,260 | — | — |
| 2015-09-21 | $45.00 | $45.00 | 1,870 | — | — |
| 2015-09-18 | $43.40 | $43.40 | 2,830 | — | — |
| 2015-09-17 | $41.70 | $41.70 | 940 | — | — |
| 2015-09-16 | $42.50 | $42.50 | 2,140 | — | — |
| 2015-09-15 | $40.30 | $40.30 | 1,890 | — | — |
| 2015-09-14 | $42.80 | $42.80 | 1,100 | — | — |
| 2015-09-11 | $40.30 | $40.30 | 11,190 | — | — |
| 2015-09-10 | $40.10 | $40.10 | 1,530 | — | — |
| 2015-09-09 | $42.20 | $42.20 | 760 | — | — |
| 2015-09-08 | $42.60 | $42.60 | 1,590 | — | — |
| 2015-09-04 | $43.60 | $43.60 | 1,500 | — | — |
| 2015-09-03 | $43.10 | $43.10 | 3,140 | — | — |
| 2015-09-02 | $46.20 | $46.20 | 2,800 | — | — |
| 2015-09-01 | $44.70 | $44.70 | 2,390 | — | — |
| 2015-08-31 | $47.60 | $47.60 | 1,780 | — | — |
| 2015-08-28 | $42.80 | $42.80 | 580 | — | — |
| 2015-08-27 | $43.20 | $43.20 | 3,440 | — | — |
| 2015-08-26 | $41.00 | $41.00 | 2,830 | — | — |
| 2015-08-25 | $40.20 | $40.20 | 1,520 | — | — |
| 2015-08-24 | $39.70 | $39.70 | 3,320 | — | — |
| 2015-08-21 | $39.50 | $39.50 | 940 | — | — |
| 2015-08-20 | $38.60 | $38.60 | 3,080 | — | — |
| 2015-08-19 | $42.20 | $42.20 | 1,500 | — | — |
| 2015-08-18 | $42.80 | $42.80 | 3,710 | — | — |
| 2015-08-17 | $40.30 | $40.30 | 2,320 | — | — |
| 2015-08-14 | $41.20 | $41.20 | 4,090 | — | — |
| 2015-08-13 | $42.30 | $42.30 | 3,250 | — | — |
| 2015-08-12 | $42.90 | $42.90 | 3,520 | — | — |
| 2015-08-11 | $41.00 | $41.00 | 12,640 | — | — |
| 2015-08-10 | $44.10 | $44.10 | 2,740 | — | — |
| 2015-08-07 | $46.50 | $46.50 | 1,720 | — | — |
| 2015-08-06 | $45.00 | $45.00 | 2,620 | — | — |
| 2015-08-05 | $46.90 | $46.90 | 1,450 | — | — |
| 2015-08-04 | $45.70 | $45.70 | 1,070 | — | — |
| 2015-08-03 | $45.30 | $45.30 | 730 | — | — |
| 2015-07-31 | $46.00 | $46.00 | 2,040 | — | — |
| 2015-07-30 | $43.40 | $43.40 | 1,920 | — | — |
| 2015-07-29 | $42.50 | $42.50 | 1,770 | — | — |
| 2015-07-28 | $44.40 | $44.40 | 2,040 | — | — |
| 2015-07-27 | $46.20 | $46.20 | 1,840 | — | — |
| 2015-07-24 | $47.20 | $47.20 | 2,040 | — | — |
| 2015-07-23 | $48.70 | $48.70 | 1,410 | — | — |
| 2015-07-22 | $50.00 | $50.00 | 2,350 | — | — |
| 2015-07-21 | $49.90 | $49.90 | 1,260 | — | — |
| 2015-07-20 | $49.90 | $49.90 | 7,410 | — | — |
| 2015-07-17 | $51.00 | $51.00 | 1,280 | — | — |
| 2015-07-16 | $50.00 | $50.00 | 3,800 | — | — |
| 2015-07-15 | $47.80 | $47.80 | 2,260 | — | — |
| 2015-07-14 | $49.00 | $49.00 | 1,030 | — | — |
| 2015-07-13 | $50.00 | $50.00 | 1,860 | — | — |
| 2015-07-10 | $47.00 | $47.00 | 740 | — | — |
| 2015-07-09 | $47.60 | $47.60 | 17,530 | — | — |
| 2015-07-08 | $47.70 | $47.70 | 1,680 | — | — |
| 2015-07-07 | $48.30 | $48.30 | 990 | — | — |
| 2015-07-06 | $48.90 | $48.90 | 2,580 | — | — |
| 2015-07-02 | $49.70 | $49.70 | 580 | — | — |
| 2015-07-01 | $49.20 | $49.20 | 880 | — | — |
| 2015-06-30 | $50.50 | $50.50 | 1,390 | — | — |
| 2015-06-29 | $49.30 | $49.30 | 3,060 | — | — |
| 2015-06-26 | $46.80 | $46.80 | 5,310 | — | — |
| 2015-06-25 | $51.10 | $51.10 | 2,800 | — | — |
| 2015-06-24 | $52.20 | $52.20 | 2,450 | — | — |
| 2015-06-23 | $53.60 | $53.60 | 2,060 | — | — |
| 2015-06-22 | $51.50 | $51.50 | 6,830 | — | — |
| 2015-06-19 | $48.00 | $48.00 | 13,780 | — | — |
| 2015-06-18 | $51.80 | $51.80 | 18,830 | — | — |
| 2015-06-17 | $53.90 | $53.90 | 5,730 | — | — |
| 2015-06-16 | $52.10 | $52.10 | 18,780 | — | — |
| 2015-06-15 | $51.90 | $51.90 | 4,810 | — | — |
| 2015-06-12 | $53.70 | $53.70 | 5,290 | — | — |
| 2015-06-11 | $54.00 | $54.00 | 13,180 | — | — |
| 2015-06-10 | $55.00 | $55.00 | 21,420 | — | — |
| 2015-06-09 | $53.90 | $53.90 | 17,420 | — | — |
| 2015-06-08 | $57.00 | $57.00 | 189,720 | — | — |
| 2015-06-05 | $59.90 | $59.90 | 200 | — | — |
| 2015-06-04 | $58.10 | $58.10 | 2,150 | — | — |
| 2015-06-03 | $58.50 | $58.50 | 2,430 | — | — |
| 2015-06-02 | $59.20 | $59.20 | 1,660 | — | — |
| 2015-06-01 | $61.80 | $61.80 | 2,840 | — | — |
| 2015-05-29 | $59.00 | $59.00 | 2,090 | — | — |
| 2015-05-28 | $59.70 | $59.70 | 3,230 | — | — |
| 2015-05-27 | $59.00 | $59.00 | 810 | — | — |
| 2015-05-26 | $59.00 | $59.00 | 240 | — | — |
| 2015-05-22 | $59.00 | $59.00 | 830 | — | — |
| 2015-05-21 | $59.00 | $59.00 | 2,890 | — | — |
| 2015-05-20 | $58.00 | $58.00 | 1,430 | — | — |
| 2015-05-19 | $59.10 | $59.10 | 2,030 | — | — |
| 2015-05-18 | $64.00 | $64.00 | 1,370 | — | — |
| 2015-05-15 | $66.80 | $66.80 | 1,540 | — | — |
| 2015-05-14 | $65.90 | $65.90 | 3,470 | — | — |
| 2015-05-13 | $63.70 | $63.70 | 1,900 | — | — |
| 2015-05-12 | $62.10 | $62.10 | 1,860 | — | — |
| 2015-05-11 | $66.00 | $66.00 | 5,130 | — | — |
| 2015-05-08 | $62.00 | $62.00 | 1,530 | — | — |
| 2015-05-07 | $63.20 | $63.20 | 3,020 | — | — |
| 2015-05-06 | $61.30 | $61.30 | 1,870 | — | — |
| 2015-05-05 | $60.80 | $60.80 | 1,940 | — | — |
| 2015-05-04 | $58.50 | $58.50 | 1,880 | — | — |
| 2015-05-01 | $59.90 | $59.90 | 2,010 | — | — |
| 2015-04-30 | $59.70 | $59.70 | 2,780 | — | — |
| 2015-04-29 | $64.20 | $64.20 | 3,680 | — | — |
| 2015-04-28 | $67.30 | $67.30 | 3,310 | — | — |
| 2015-04-27 | $69.00 | $69.00 | 5,240 | — | — |
| 2015-04-24 | $72.50 | $72.50 | 9,150 | — | — |
| 2015-04-23 | $80.00 | $80.00 | 17,380 | — | — |
| 2015-04-22 | $75.00 | $75.00 | 28,510 | — | — |
| 2015-04-21 | $67.40 | $67.40 | 8,920 | — | — |
| 2015-04-20 | $65.40 | $65.40 | 980 | — | — |
| 2015-04-17 | $65.70 | $65.70 | 1,960 | — | — |
| 2015-04-16 | $65.60 | $65.60 | 6,870 | — | — |
| 2015-04-15 | $66.90 | $66.90 | 3,220 | — | — |
| 2015-04-14 | $72.50 | $72.50 | 5,020 | — | — |
| 2015-04-13 | $75.00 | $75.00 | 4,390 | — | — |
| 2015-04-10 | $80.00 | $80.00 | 4,520 | — | — |
| 2015-04-09 | $80.00 | $80.00 | 1,400 | — | — |
| 2015-04-08 | $82.10 | $82.10 | 2,840 | — | — |
| 2015-04-07 | $83.50 | $83.50 | 2,200 | — | — |
| 2015-04-06 | $83.50 | $83.50 | 3,570 | — | — |
| 2015-04-02 | $83.50 | $83.50 | 650 | — | — |
| 2015-04-01 | $86.50 | $86.50 | 480 | — | — |
| 2015-03-31 | $86.20 | $86.20 | 2,550 | — | — |
| 2015-03-30 | $90.50 | $90.50 | 1,620 | — | — |
| 2015-03-27 | $91.40 | $91.40 | 2,350 | — | — |
| 2015-03-26 | $91.40 | $91.40 | 1,720 | — | — |
| 2015-03-25 | $95.00 | $95.00 | 3,430 | — | — |
| 2015-03-24 | $96.00 | $96.00 | 1,340 | — | — |
| 2015-03-23 | $91.40 | $91.40 | 1,480 | — | — |
| 2015-03-20 | $96.50 | $96.50 | 2,170 | — | — |
| 2015-03-19 | $99.30 | $99.30 | 4,320 | — | — |
| 2015-03-18 | $102.50 | $102.50 | 5,430 | — | — |
| 2015-03-17 | $86.00 | $86.00 | 6,340 | — | — |
| 2015-03-16 | $73.00 | $73.00 | 1,120 | — | — |
| 2015-03-13 | $71.90 | $71.90 | 1,330 | — | — |
| 2015-03-12 | $74.00 | $74.00 | 1,190 | — | — |
| 2015-03-11 | $75.00 | $75.00 | 3,010 | — | — |
| 2015-03-10 | $70.00 | $70.00 | 3,150 | — | — |
| 2015-03-09 | $77.00 | $77.00 | 2,090 | — | — |
| 2015-03-06 | $76.00 | $76.00 | 1,320 | — | — |
| 2015-03-05 | $80.00 | $80.00 | 5,910 | — | — |
| 2015-03-04 | $58.50 | $58.50 | 310 | — | — |
| 2015-03-03 | $57.80 | $57.80 | 170 | — | — |
| 2015-03-02 | $60.50 | $60.50 | 120 | — | — |
| 2015-02-27 | $58.20 | $58.20 | 60 | — | — |
| 2015-02-26 | $58.00 | $58.00 | 110 | — | — |
| 2015-02-25 | $57.80 | $57.80 | 1,460 | — | — |
| 2015-02-24 | $63.50 | $63.50 | 850 | — | — |
| 2015-02-23 | $60.00 | $60.00 | 810 | — | — |
| 2015-02-20 | $57.40 | $57.40 | 720 | — | — |
| 2015-02-19 | $61.00 | $61.00 | 670 | — | — |
| 2015-02-18 | $63.50 | $63.50 | 450 | — | — |
| 2015-02-17 | $60.50 | $60.50 | 680 | — | — |
| 2015-02-13 | $63.80 | $63.80 | 500 | — | — |
| 2015-02-12 | $60.00 | $60.00 | 1,060 | — | — |
| 2015-02-11 | $59.60 | $59.60 | 1,030 | — | — |
| 2015-02-10 | $60.10 | $60.10 | 210 | — | — |
| 2015-02-09 | $63.50 | $63.50 | 1,760 | — | — |
| 2015-02-06 | $61.30 | $61.30 | 1,420 | — | — |
| 2015-02-05 | $62.50 | $62.50 | 1,510 | — | — |
| 2015-02-04 | $55.00 | $55.00 | 2,460 | — | — |
| 2015-02-03 | $62.00 | $62.00 | 1,780 | — | — |
| 2015-02-02 | $65.60 | $65.60 | 4,730 | — | — |
| 2015-01-30 | $65.00 | $65.00 | 2,630 | — | — |
| 2015-01-29 | $57.50 | $57.50 | 2,480 | — | — |
| 2015-01-28 | $58.50 | $58.50 | 2,640 | — | — |
| 2015-01-27 | $65.00 | $65.00 | 9,740 | — | — |
| 2015-01-26 | $52.00 | $52.00 | 5,690 | — | — |
| 2015-01-23 | $40.50 | $40.50 | 8,030 | — | — |
| 2015-01-22 | $38.50 | $38.50 | 380 | — | — |
| 2015-01-21 | $38.60 | $38.60 | 410 | — | — |
| 2015-01-20 | $39.00 | $39.00 | 2,670 | — | — |
| 2015-01-16 | $38.50 | $38.50 | 2,560 | — | — |
| 2015-01-15 | $38.20 | $38.20 | 380 | — | — |
| 2015-01-14 | $40.30 | $40.30 | 820 | — | — |
| 2015-01-13 | $39.40 | $39.40 | 3,120 | — | — |
| 2015-01-12 | $37.80 | $37.80 | 5,440 | — | — |
| 2015-01-09 | $35.40 | $35.40 | 840 | — | — |
| 2015-01-08 | $34.30 | $34.30 | 2,620 | — | — |
| 2015-01-07 | $36.00 | $36.00 | 40 | — | — |
| 2015-01-06 | $35.30 | $35.30 | 140 | — | — |
| 2015-01-05 | $37.50 | $37.50 | 240 | — | — |
| 2015-01-02 | $37.50 | $37.50 | 180 | — | — |