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
- 1990-12-14 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 | $31.33 | $50.00 | 311,400 | — | — |
| 2015-12-30 | $31.86 | $50.85 | 202,600 | — | — |
| 2015-12-29 | $32.46 | $51.80 | 317,500 | — | — |
| 2015-12-28 | $32.00 | $51.07 | 221,300 | — | — |
| 2015-12-24 | $32.03 | $51.12 | 119,200 | — | — |
| 2015-12-23 | $31.93 | $50.96 | 215,600 | — | — |
| 2015-12-22 | $31.53 | $50.32 | 333,300 | — | — |
| 2015-12-21 | $31.55 | $50.35 | 488,300 | — | — |
| 2015-12-18 | $31.29 | $49.94 | 4,242,200 | — | — |
| 2015-12-17 | $31.57 | $50.38 | 774,800 | — | — |
| 2015-12-16 | $32.31 | $51.56 | 989,400 | — | — |
| 2015-12-15 | $31.83 | $50.80 | 688,800 | — | — |
| 2015-12-14 | $31.03 | $49.52 | 657,400 | — | — |
| 2015-12-11 | $30.89 | $49.30 | 699,200 | — | — |
| 2015-12-10 | $31.75 | $50.67 | 400,900 | — | — |
| 2015-12-09 | $31.64 | $50.49 | 653,600 | — | — |
| 2015-12-08 | $32.43 | $51.75 | 406,000 | — | — |
| 2015-12-07 | $33.04 | $52.73 | 413,000 | — | — |
| 2015-12-04 | $33.71 | $53.80 | 369,400 | — | — |
| 2015-12-03 | $33.06 | $52.76 | 522,500 | — | — |
| 2015-12-02 | $33.62 | $53.65 | 387,100 | — | — |
| 2015-12-01 | $34.42 | $54.93 | 320,100 | — | — |
| 2015-11-30 | $34.32 | $54.77 | 334,400 | — | — |
| 2015-11-27 | $34.52 | $54.80 | 154,700 | — | — |
| 2015-11-25 | $34.47 | $54.72 | 344,300 | — | — |
| 2015-11-24 | $34.50 | $54.77 | 427,300 | — | — |
| 2015-11-23 | $34.46 | $54.71 | 276,700 | — | — |
| 2015-11-20 | $34.33 | $54.50 | 463,600 | — | — |
| 2015-11-19 | $33.94 | $53.88 | 371,600 | — | — |
| 2015-11-18 | $34.11 | $54.15 | 412,200 | — | — |
| 2015-11-17 | $33.54 | $53.25 | 346,200 | — | — |
| 2015-11-16 | $33.35 | $52.95 | 363,800 | — | — |
| 2015-11-13 | $32.93 | $52.28 | 517,900 | — | — |
| 2015-11-12 | $33.12 | $52.58 | 499,700 | — | — |
| 2015-11-11 | $33.61 | $53.36 | 341,700 | — | — |
| 2015-11-10 | $33.87 | $53.77 | 552,700 | — | — |
| 2015-11-09 | $34.08 | $54.10 | 393,300 | — | — |
| 2015-11-06 | $34.30 | $54.45 | 716,000 | — | — |
| 2015-11-05 | $33.08 | $52.52 | 489,700 | — | — |
| 2015-11-04 | $32.37 | $51.39 | 316,100 | — | — |
| 2015-11-03 | $32.10 | $50.96 | 320,300 | — | — |
| 2015-11-02 | $31.96 | $50.74 | 342,400 | — | — |
| 2015-10-30 | $31.30 | $49.69 | 467,600 | — | — |
| 2015-10-29 | $32.15 | $51.04 | 372,900 | — | — |
| 2015-10-28 | $32.31 | $51.29 | 726,300 | — | — |
| 2015-10-27 | $30.84 | $48.96 | 376,700 | — | — |
| 2015-10-26 | $31.24 | $49.60 | 340,800 | — | — |
| 2015-10-23 | $31.54 | $50.07 | 538,700 | — | — |
| 2015-10-22 | $30.69 | $48.72 | 776,800 | — | — |
| 2015-10-21 | $29.84 | $47.37 | 665,000 | — | — |
| 2015-10-20 | $30.07 | $47.74 | 287,500 | — | — |
| 2015-10-19 | $29.86 | $47.40 | 603,500 | — | — |
| 2015-10-16 | $29.78 | $47.28 | 446,800 | — | — |
| 2015-10-15 | $29.82 | $47.34 | 880,200 | — | — |
| 2015-10-14 | $29.36 | $46.61 | 481,800 | — | — |
| 2015-10-13 | $30.33 | $48.15 | 437,500 | — | — |
| 2015-10-12 | $30.74 | $48.80 | 368,300 | — | — |
| 2015-10-09 | $30.40 | $48.26 | 420,800 | — | — |
| 2015-10-08 | $30.78 | $48.87 | 482,300 | — | — |
| 2015-10-07 | $30.51 | $48.44 | 689,900 | — | — |
| 2015-10-06 | $30.06 | $47.72 | 549,900 | — | — |
| 2015-10-05 | $30.17 | $47.90 | 608,200 | — | — |
| 2015-10-02 | $29.38 | $46.64 | 731,200 | — | — |
| 2015-10-01 | $29.84 | $47.37 | 605,000 | — | — |
| 2015-09-30 | $29.96 | $47.56 | 721,900 | — | — |
| 2015-09-29 | $29.64 | $47.06 | 441,900 | — | — |
| 2015-09-28 | $29.69 | $47.13 | 877,000 | — | — |
| 2015-09-25 | $30.46 | $48.36 | 600,600 | — | — |
| 2015-09-24 | $30.48 | $48.39 | 800,400 | — | — |
| 2015-09-23 | $30.03 | $47.67 | 415,900 | — | — |
| 2015-09-22 | $29.90 | $47.47 | 573,900 | — | — |
| 2015-09-21 | $30.11 | $47.80 | 913,500 | — | — |
| 2015-09-18 | $29.36 | $46.61 | 1,466,800 | — | — |
| 2015-09-17 | $30.21 | $47.96 | 728,000 | — | — |
| 2015-09-16 | $30.93 | $49.10 | 354,200 | — | — |
| 2015-09-15 | $30.78 | $48.87 | 352,100 | — | — |
| 2015-09-14 | $30.38 | $48.23 | 623,000 | — | — |
| 2015-09-11 | $30.17 | $47.90 | 477,800 | — | — |
| 2015-09-10 | $29.88 | $47.44 | 426,300 | — | — |
| 2015-09-09 | $29.54 | $46.90 | 429,700 | — | — |
| 2015-09-08 | $29.76 | $47.25 | 595,100 | — | — |
| 2015-09-04 | $29.05 | $46.12 | 550,900 | — | — |
| 2015-09-03 | $29.26 | $46.45 | 699,400 | — | — |
| 2015-09-02 | $29.09 | $46.18 | 569,800 | — | — |
| 2015-09-01 | $28.41 | $45.10 | 674,000 | — | — |
| 2015-08-31 | $29.63 | $47.04 | 502,200 | — | — |
| 2015-08-28 | $29.47 | $46.79 | 739,100 | — | — |
| 2015-08-27 | $29.48 | $46.58 | 967,200 | — | — |
| 2015-08-26 | $28.90 | $45.66 | 702,500 | — | — |
| 2015-08-25 | $27.73 | $43.81 | 804,500 | — | — |
| 2015-08-24 | $28.20 | $44.56 | 1,124,300 | — | — |
| 2015-08-21 | $30.29 | $47.86 | 714,200 | — | — |
| 2015-08-20 | $30.52 | $48.22 | 442,900 | — | — |
| 2015-08-19 | $31.59 | $49.91 | 529,800 | — | — |
| 2015-08-18 | $32.02 | $50.59 | 435,800 | — | — |
| 2015-08-17 | $32.19 | $50.86 | 544,800 | — | — |
| 2015-08-14 | $32.18 | $50.85 | 245,900 | — | — |
| 2015-08-13 | $31.72 | $50.12 | 326,000 | — | — |
| 2015-08-12 | $31.63 | $49.98 | 467,900 | — | — |
| 2015-08-11 | $32.28 | $51.00 | 276,000 | — | — |
| 2015-08-10 | $32.83 | $51.87 | 303,100 | — | — |
| 2015-08-07 | $32.18 | $50.85 | 671,200 | — | — |
| 2015-08-06 | $32.48 | $51.32 | 399,600 | — | — |
| 2015-08-05 | $32.63 | $51.56 | 581,600 | — | — |
| 2015-08-04 | $32.54 | $51.41 | 495,700 | — | — |
| 2015-08-03 | $32.30 | $51.03 | 506,500 | — | — |
| 2015-07-31 | $32.11 | $50.73 | 1,020,500 | — | — |
| 2015-07-30 | $32.43 | $51.24 | 697,100 | — | — |
| 2015-07-29 | $32.32 | $51.07 | 705,400 | — | — |
| 2015-07-28 | $32.29 | $51.02 | 588,300 | — | — |
| 2015-07-27 | $32.38 | $51.16 | 634,700 | — | — |
| 2015-07-24 | $32.87 | $51.94 | 617,200 | — | — |
| 2015-07-23 | $33.45 | $52.85 | 597,700 | — | — |
| 2015-07-22 | $34.14 | $53.94 | 1,423,800 | — | — |
| 2015-07-21 | $33.02 | $52.17 | 461,300 | — | — |
| 2015-07-20 | $33.29 | $52.60 | 408,400 | — | — |
| 2015-07-17 | $32.87 | $51.94 | 421,800 | — | — |
| 2015-07-16 | $33.18 | $52.43 | 390,700 | — | — |
| 2015-07-15 | $33.22 | $52.49 | 315,700 | — | — |
| 2015-07-14 | $33.14 | $52.36 | 390,600 | — | — |
| 2015-07-13 | $33.17 | $52.41 | 500,300 | — | — |
| 2015-07-10 | $32.63 | $51.56 | 510,200 | — | — |
| 2015-07-09 | $32.23 | $50.92 | 590,200 | — | — |
| 2015-07-08 | $31.56 | $49.87 | 807,500 | — | — |
| 2015-07-07 | $31.65 | $50.01 | 942,500 | — | — |
| 2015-07-06 | $31.93 | $50.45 | 728,700 | — | — |
| 2015-07-02 | $32.08 | $50.69 | 1,044,900 | — | — |
| 2015-07-01 | $32.73 | $51.71 | 524,000 | — | — |
| 2015-06-30 | $32.45 | $51.27 | 449,600 | — | — |
| 2015-06-29 | $32.30 | $51.03 | 534,000 | — | — |
| 2015-06-26 | $33.37 | $52.73 | 1,071,900 | — | — |
| 2015-06-25 | $33.16 | $52.39 | 420,200 | — | — |
| 2015-06-24 | $33.21 | $52.47 | 673,300 | — | — |
| 2015-06-23 | $33.07 | $52.25 | 487,000 | — | — |
| 2015-06-22 | $32.79 | $51.81 | 861,200 | — | — |
| 2015-06-19 | $32.41 | $51.21 | 2,594,700 | — | — |
| 2015-06-18 | $32.59 | $51.49 | 613,500 | — | — |
| 2015-06-17 | $32.36 | $51.13 | 412,700 | — | — |
| 2015-06-16 | $32.95 | $52.06 | 711,800 | — | — |
| 2015-06-15 | $32.43 | $51.24 | 725,400 | — | — |
| 2015-06-12 | $32.59 | $51.49 | 465,600 | — | — |
| 2015-06-11 | $32.70 | $51.67 | 473,200 | — | — |
| 2015-06-10 | $32.89 | $51.97 | 813,400 | — | — |
| 2015-06-09 | $32.55 | $51.43 | 876,300 | — | — |
| 2015-06-08 | $32.15 | $50.80 | 582,000 | — | — |
| 2015-06-05 | $31.88 | $50.37 | 598,200 | — | — |
| 2015-06-04 | $31.24 | $49.36 | 1,398,900 | — | — |
| 2015-06-03 | $30.89 | $48.81 | 520,200 | — | — |
| 2015-06-02 | $30.61 | $48.36 | 517,300 | — | — |
| 2015-06-01 | $30.32 | $47.91 | 630,800 | — | — |
| 2015-05-29 | $30.22 | $47.75 | 518,600 | — | — |
| 2015-05-28 | $30.62 | $48.16 | 302,700 | — | — |
| 2015-05-27 | $30.56 | $48.06 | 512,700 | — | — |
| 2015-05-26 | $29.90 | $47.03 | 481,000 | — | — |
| 2015-05-22 | $30.21 | $47.51 | 402,200 | — | — |
| 2015-05-21 | $30.25 | $47.58 | 617,600 | — | — |
| 2015-05-20 | $30.22 | $47.53 | 444,800 | — | — |
| 2015-05-19 | $30.33 | $47.70 | 380,700 | — | — |
| 2015-05-18 | $30.22 | $47.53 | 545,300 | — | — |
| 2015-05-15 | $29.43 | $46.29 | 776,000 | — | — |
| 2015-05-14 | $29.98 | $47.15 | 277,600 | — | — |
| 2015-05-13 | $29.72 | $46.74 | 335,800 | — | — |
| 2015-05-12 | $29.52 | $46.43 | 406,800 | — | — |
| 2015-05-11 | $29.29 | $46.07 | 346,200 | — | — |
| 2015-05-08 | $28.86 | $45.39 | 315,400 | — | — |
| 2015-05-07 | $28.72 | $45.17 | 228,600 | — | — |
| 2015-05-06 | $28.74 | $45.20 | 301,800 | — | — |
| 2015-05-05 | $28.46 | $44.76 | 326,100 | — | — |
| 2015-05-04 | $28.67 | $45.09 | 279,000 | — | — |
| 2015-05-01 | $28.39 | $44.65 | 353,200 | — | — |
| 2015-04-30 | $28.58 | $44.95 | 549,100 | — | — |
| 2015-04-29 | $29.01 | $45.63 | 381,000 | — | — |
| 2015-04-28 | $28.95 | $45.53 | 390,900 | — | — |
| 2015-04-27 | $28.40 | $44.67 | 482,400 | — | — |
| 2015-04-24 | $28.73 | $45.19 | 502,200 | — | — |
| 2015-04-23 | $28.97 | $45.56 | 584,100 | — | — |
| 2015-04-22 | $28.62 | $45.01 | 369,000 | — | — |
| 2015-04-21 | $28.53 | $44.87 | 355,600 | — | — |
| 2015-04-20 | $28.68 | $45.11 | 237,000 | — | — |
| 2015-04-17 | $28.35 | $44.59 | 319,500 | — | — |
| 2015-04-16 | $28.83 | $45.34 | 211,700 | — | — |
| 2015-04-15 | $28.85 | $45.38 | 264,500 | — | — |
| 2015-04-14 | $28.55 | $44.90 | 196,700 | — | — |
| 2015-04-13 | $28.88 | $45.42 | 401,300 | — | — |
| 2015-04-10 | $28.50 | $44.82 | 252,200 | — | — |
| 2015-04-09 | $28.59 | $44.97 | 257,700 | — | — |
| 2015-04-08 | $28.70 | $45.14 | 519,600 | — | — |
| 2015-04-07 | $28.50 | $44.82 | 398,800 | — | — |
| 2015-04-06 | $28.48 | $44.79 | 518,000 | — | — |
| 2015-04-02 | $28.57 | $44.94 | 350,000 | — | — |
| 2015-04-01 | $28.32 | $44.54 | 371,700 | — | — |
| 2015-03-31 | $28.45 | $44.75 | 383,200 | — | — |
| 2015-03-30 | $28.31 | $44.53 | 333,900 | — | — |
| 2015-03-27 | $27.75 | $43.65 | 343,100 | — | — |
| 2015-03-26 | $27.90 | $43.88 | 787,700 | — | — |
| 2015-03-25 | $27.63 | $43.46 | 433,200 | — | — |
| 2015-03-24 | $27.67 | $43.52 | 217,100 | — | — |
| 2015-03-23 | $27.83 | $43.77 | 272,100 | — | — |
| 2015-03-20 | $28.08 | $44.16 | 828,400 | — | — |
| 2015-03-19 | $27.53 | $43.30 | 212,200 | — | — |
| 2015-03-18 | $27.66 | $43.50 | 388,200 | — | — |
| 2015-03-17 | $27.96 | $43.98 | 349,900 | — | — |
| 2015-03-16 | $27.71 | $43.58 | 406,800 | — | — |
| 2015-03-13 | $27.36 | $43.03 | 423,600 | — | — |
| 2015-03-12 | $27.71 | $43.58 | 341,300 | — | — |
| 2015-03-11 | $26.95 | $42.39 | 508,500 | — | — |
| 2015-03-10 | $26.50 | $41.68 | 382,700 | — | — |
| 2015-03-09 | $26.96 | $42.40 | 503,800 | — | — |
| 2015-03-06 | $26.47 | $41.63 | 441,000 | — | — |
| 2015-03-05 | $26.16 | $41.14 | 215,100 | — | — |
| 2015-03-04 | $26.02 | $40.92 | 296,800 | — | — |
| 2015-03-03 | $26.11 | $41.07 | 310,100 | — | — |
| 2015-03-02 | $26.36 | $41.46 | 339,300 | — | — |
| 2015-02-27 | $25.83 | $40.63 | 439,000 | — | — |
| 2015-02-26 | $25.84 | $40.64 | 445,700 | — | — |
| 2015-02-25 | $25.59 | $40.09 | 296,800 | — | — |
| 2015-02-24 | $25.86 | $40.51 | 219,800 | — | — |
| 2015-02-23 | $25.65 | $40.18 | 315,700 | — | — |
| 2015-02-20 | $25.77 | $40.37 | 435,000 | — | — |
| 2015-02-19 | $25.52 | $39.98 | 270,500 | — | — |
| 2015-02-18 | $25.73 | $40.31 | 267,200 | — | — |
| 2015-02-17 | $26.23 | $41.09 | 218,000 | — | — |
| 2015-02-13 | $26.14 | $40.95 | 280,800 | — | — |
| 2015-02-12 | $25.72 | $40.29 | 529,800 | — | — |
| 2015-02-11 | $25.29 | $39.62 | 341,700 | — | — |
| 2015-02-10 | $25.71 | $40.28 | 228,700 | — | — |
| 2015-02-09 | $25.65 | $40.18 | 227,900 | — | — |
| 2015-02-06 | $26.12 | $40.92 | 449,800 | — | — |
| 2015-02-05 | $25.80 | $40.42 | 330,600 | — | — |
| 2015-02-04 | $25.19 | $39.46 | 313,000 | — | — |
| 2015-02-03 | $25.45 | $39.87 | 435,900 | — | — |
| 2015-02-02 | $24.87 | $38.96 | 494,700 | — | — |
| 2015-01-30 | $23.89 | $37.43 | 371,700 | — | — |
| 2015-01-29 | $24.46 | $38.32 | 445,000 | — | — |
| 2015-01-28 | $23.87 | $37.40 | 389,900 | — | — |
| 2015-01-27 | $24.60 | $38.54 | 272,100 | — | — |
| 2015-01-26 | $24.87 | $38.96 | 278,100 | — | — |
| 2015-01-23 | $24.54 | $38.45 | 302,100 | — | — |
| 2015-01-22 | $25.06 | $39.26 | 926,500 | — | — |
| 2015-01-21 | $23.53 | $36.86 | 444,400 | — | — |
| 2015-01-20 | $23.38 | $36.63 | 321,300 | — | — |
| 2015-01-16 | $23.63 | $37.02 | 298,900 | — | — |
| 2015-01-15 | $23.07 | $36.14 | 372,100 | — | — |
| 2015-01-14 | $23.28 | $36.47 | 318,200 | — | — |
| 2015-01-13 | $23.84 | $37.35 | 536,400 | — | — |
| 2015-01-12 | $23.80 | $37.29 | 334,400 | — | — |
| 2015-01-09 | $24.02 | $37.63 | 262,500 | — | — |
| 2015-01-08 | $24.79 | $38.84 | 490,600 | — | — |
| 2015-01-07 | $24.35 | $38.15 | 257,000 | — | — |
| 2015-01-06 | $24.20 | $37.91 | 393,000 | — | — |
| 2015-01-05 | $24.74 | $38.76 | 265,800 | — | — |
| 2015-01-02 | $25.32 | $39.67 | 202,900 | — | — |