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
- 1999-01-12 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 | $30.43 | $52.52 | 35,600 | — | — |
| 2015-12-30 | $30.79 | $53.14 | 22,500 | — | — |
| 2015-12-29 | $31.22 | $53.88 | 24,000 | — | — |
| 2015-12-28 | $31.00 | $53.50 | 20,400 | — | — |
| 2015-12-24 | $31.23 | $53.90 | 8,700 | — | — |
| 2015-12-23 | $31.17 | $53.79 | 38,500 | — | — |
| 2015-12-22 | $31.45 | $54.28 | 36,300 | — | — |
| 2015-12-21 | $31.45 | $54.28 | 60,400 | — | — |
| 2015-12-18 | $31.23 | $53.90 | 97,700 | — | — |
| 2015-12-17 | $30.96 | $53.43 | 337,300 | — | — |
| 2015-12-16 | $30.95 | $53.41 | 109,100 | — | — |
| 2015-12-15 | $30.86 | $53.26 | 24,700 | — | — |
| 2015-12-14 | $29.72 | $51.29 | 70,200 | — | — |
| 2015-12-11 | $29.62 | $51.12 | 46,600 | — | — |
| 2015-12-10 | $29.67 | $51.21 | 26,000 | — | — |
| 2015-12-09 | $29.60 | $51.08 | 21,700 | — | — |
| 2015-12-08 | $30.32 | $52.33 | 16,300 | — | — |
| 2015-12-07 | $30.47 | $52.59 | 25,000 | — | — |
| 2015-12-04 | $31.07 | $53.62 | 64,900 | — | — |
| 2015-12-03 | $30.70 | $52.98 | 32,000 | — | — |
| 2015-12-02 | $31.33 | $54.07 | 11,500 | — | — |
| 2015-12-01 | $31.79 | $54.86 | 22,700 | — | — |
| 2015-11-30 | $31.88 | $55.02 | 103,600 | — | — |
| 2015-11-27 | $31.84 | $54.95 | 14,900 | — | — |
| 2015-11-25 | $31.85 | $54.97 | 20,900 | — | — |
| 2015-11-24 | $31.85 | $54.97 | 13,100 | — | — |
| 2015-11-23 | $31.78 | $54.85 | 19,400 | — | — |
| 2015-11-20 | $31.90 | $55.05 | 88,900 | — | — |
| 2015-11-19 | $32.05 | $55.31 | 36,300 | — | — |
| 2015-11-18 | $31.97 | $55.17 | 38,200 | — | — |
| 2015-11-17 | $31.66 | $54.64 | 18,000 | — | — |
| 2015-11-16 | $31.65 | $54.62 | 39,900 | — | — |
| 2015-11-13 | $31.15 | $53.76 | 31,300 | — | — |
| 2015-11-12 | $31.01 | $53.52 | 29,200 | — | — |
| 2015-11-11 | $31.01 | $53.52 | 44,800 | — | — |
| 2015-11-10 | $31.35 | $54.10 | 35,900 | — | — |
| 2015-11-09 | $30.98 | $53.47 | 26,000 | — | — |
| 2015-11-06 | $30.73 | $53.03 | 85,400 | — | — |
| 2015-11-05 | $30.00 | $51.77 | 30,900 | — | — |
| 2015-11-04 | $30.16 | $52.05 | 36,200 | — | — |
| 2015-11-03 | $30.01 | $51.79 | 25,200 | — | — |
| 2015-11-02 | $29.80 | $51.43 | 21,100 | — | — |
| 2015-10-30 | $28.71 | $49.55 | 55,400 | — | — |
| 2015-10-29 | $30.00 | $51.77 | 52,500 | — | — |
| 2015-10-28 | $30.10 | $51.95 | 121,300 | — | — |
| 2015-10-27 | $28.90 | $49.88 | 53,200 | — | — |
| 2015-10-26 | $28.77 | $49.65 | 19,600 | — | — |
| 2015-10-23 | $29.18 | $50.36 | 19,100 | — | — |
| 2015-10-22 | $28.97 | $50.00 | 29,900 | — | — |
| 2015-10-21 | $28.15 | $48.58 | 43,200 | — | — |
| 2015-10-20 | $28.06 | $48.43 | 16,300 | — | — |
| 2015-10-19 | $27.95 | $48.24 | 21,200 | — | — |
| 2015-10-16 | $27.75 | $47.89 | 21,100 | — | — |
| 2015-10-15 | $27.80 | $47.58 | 26,400 | — | — |
| 2015-10-14 | $27.27 | $46.67 | 18,500 | — | — |
| 2015-10-13 | $27.81 | $47.60 | 18,200 | — | — |
| 2015-10-12 | $27.96 | $47.85 | 18,800 | — | — |
| 2015-10-09 | $27.73 | $47.46 | 24,800 | — | — |
| 2015-10-08 | $27.40 | $46.90 | 23,100 | — | — |
| 2015-10-07 | $26.65 | $45.61 | 41,800 | — | — |
| 2015-10-06 | $26.50 | $45.36 | 60,900 | — | — |
| 2015-10-05 | $26.43 | $45.24 | 27,600 | — | — |
| 2015-10-02 | $26.29 | $45.00 | 67,200 | — | — |
| 2015-10-01 | $26.26 | $44.95 | 26,100 | — | — |
| 2015-09-30 | $26.71 | $45.72 | 44,500 | — | — |
| 2015-09-29 | $26.59 | $45.51 | 15,800 | — | — |
| 2015-09-28 | $26.56 | $45.46 | 31,100 | — | — |
| 2015-09-25 | $26.91 | $46.06 | 41,100 | — | — |
| 2015-09-24 | $27.05 | $46.30 | 56,800 | — | — |
| 2015-09-23 | $26.86 | $45.97 | 44,800 | — | — |
| 2015-09-22 | $26.77 | $45.82 | 23,600 | — | — |
| 2015-09-21 | $26.82 | $45.90 | 15,400 | — | — |
| 2015-09-18 | $26.19 | $44.83 | 149,500 | — | — |
| 2015-09-17 | $26.32 | $45.05 | 34,100 | — | — |
| 2015-09-16 | $26.69 | $45.68 | 28,500 | — | — |
| 2015-09-15 | $27.28 | $46.69 | 15,700 | — | — |
| 2015-09-14 | $26.86 | $45.97 | 17,100 | — | — |
| 2015-09-11 | $26.96 | $46.14 | 11,700 | — | — |
| 2015-09-10 | $26.96 | $46.14 | 8,700 | — | — |
| 2015-09-09 | $26.60 | $45.53 | 23,300 | — | — |
| 2015-09-08 | $26.82 | $45.90 | 32,700 | — | — |
| 2015-09-04 | $25.96 | $44.43 | 23,200 | — | — |
| 2015-09-03 | $25.85 | $44.24 | 17,800 | — | — |
| 2015-09-02 | $26.44 | $45.25 | 13,100 | — | — |
| 2015-09-01 | $26.12 | $44.71 | 32,800 | — | — |
| 2015-08-31 | $26.36 | $45.12 | 42,600 | — | — |
| 2015-08-28 | $26.21 | $44.86 | 24,300 | — | — |
| 2015-08-27 | $26.25 | $44.93 | 20,500 | — | — |
| 2015-08-26 | $26.62 | $45.56 | 27,200 | — | — |
| 2015-08-25 | $26.50 | $45.36 | 29,000 | — | — |
| 2015-08-24 | $26.72 | $45.73 | 38,300 | — | — |
| 2015-08-21 | $27.40 | $46.90 | 36,200 | — | — |
| 2015-08-20 | $27.15 | $46.47 | 23,800 | — | — |
| 2015-08-19 | $27.71 | $47.43 | 19,100 | — | — |
| 2015-08-18 | $27.93 | $47.80 | 21,200 | — | — |
| 2015-08-17 | $28.12 | $48.13 | 16,300 | — | — |
| 2015-08-14 | $28.06 | $48.03 | 33,600 | — | — |
| 2015-08-13 | $27.49 | $47.05 | 18,500 | — | — |
| 2015-08-12 | $27.49 | $47.05 | 27,100 | — | — |
| 2015-08-11 | $27.72 | $47.44 | 46,000 | — | — |
| 2015-08-10 | $27.45 | $46.98 | 24,900 | — | — |
| 2015-08-07 | $27.68 | $47.38 | 20,700 | — | — |
| 2015-08-06 | $27.69 | $47.39 | 34,900 | — | — |
| 2015-08-05 | $27.89 | $47.74 | 41,400 | — | — |
| 2015-08-04 | $27.64 | $47.31 | 61,100 | — | — |
| 2015-08-03 | $27.05 | $46.30 | 57,700 | — | — |
| 2015-07-31 | $25.86 | $44.26 | 267,400 | — | — |
| 2015-07-30 | $26.73 | $45.75 | 33,700 | — | — |
| 2015-07-29 | $26.94 | $46.11 | 44,700 | — | — |
| 2015-07-28 | $26.85 | $45.96 | 24,800 | — | — |
| 2015-07-27 | $26.98 | $46.18 | 30,800 | — | — |
| 2015-07-24 | $25.94 | $44.40 | 23,500 | — | — |
| 2015-07-23 | $26.42 | $45.22 | 21,800 | — | — |
| 2015-07-22 | $26.75 | $45.78 | 8,400 | — | — |
| 2015-07-21 | $26.91 | $46.06 | 16,900 | — | — |
| 2015-07-20 | $26.85 | $45.96 | 17,500 | — | — |
| 2015-07-17 | $27.31 | $46.35 | 21,500 | — | — |
| 2015-07-16 | $26.95 | $45.74 | 26,300 | — | — |
| 2015-07-15 | $26.79 | $45.47 | 12,900 | — | — |
| 2015-07-14 | $26.64 | $45.21 | 12,800 | — | — |
| 2015-07-13 | $26.57 | $45.09 | 14,500 | — | — |
| 2015-07-10 | $26.61 | $45.16 | 57,200 | — | — |
| 2015-07-09 | $26.39 | $44.79 | 20,800 | — | — |
| 2015-07-08 | $25.95 | $44.04 | 19,300 | — | — |
| 2015-07-07 | $26.15 | $44.38 | 22,100 | — | — |
| 2015-07-06 | $26.48 | $44.94 | 36,300 | — | — |
| 2015-07-02 | $26.93 | $45.70 | 12,100 | — | — |
| 2015-07-01 | $27.13 | $46.04 | 24,500 | — | — |
| 2015-06-30 | $26.69 | $45.30 | 18,900 | — | — |
| 2015-06-29 | $26.55 | $45.06 | 37,100 | — | — |
| 2015-06-26 | $27.01 | $45.84 | 143,700 | — | — |
| 2015-06-25 | $26.64 | $45.21 | 45,000 | — | — |
| 2015-06-24 | $27.46 | $46.60 | 31,400 | — | — |
| 2015-06-23 | $27.54 | $46.74 | 39,000 | — | — |
| 2015-06-22 | $27.71 | $47.03 | 47,000 | — | — |
| 2015-06-19 | $27.89 | $47.33 | 191,100 | — | — |
| 2015-06-18 | $25.78 | $43.75 | 33,600 | — | — |
| 2015-06-17 | $25.56 | $43.38 | 20,400 | — | — |
| 2015-06-16 | $25.89 | $43.94 | 16,800 | — | — |
| 2015-06-15 | $25.42 | $43.14 | 13,500 | — | — |
| 2015-06-12 | $25.10 | $42.60 | 7,900 | — | — |
| 2015-06-11 | $25.21 | $42.78 | 3,900 | — | — |
| 2015-06-10 | $25.09 | $42.58 | 17,600 | — | — |
| 2015-06-09 | $24.74 | $41.99 | 11,500 | — | — |
| 2015-06-08 | $24.70 | $41.92 | 9,700 | — | — |
| 2015-06-05 | $24.50 | $41.58 | 12,700 | — | — |
| 2015-06-04 | $24.45 | $41.49 | 8,500 | — | — |
| 2015-06-03 | $24.60 | $41.75 | 66,200 | — | — |
| 2015-06-02 | $24.33 | $41.29 | 32,600 | — | — |
| 2015-06-01 | $24.46 | $41.51 | 15,500 | — | — |
| 2015-05-29 | $24.71 | $41.94 | 41,400 | — | — |
| 2015-05-28 | $24.78 | $42.05 | 13,600 | — | — |
| 2015-05-27 | $24.98 | $42.39 | 22,500 | — | — |
| 2015-05-26 | $24.36 | $41.34 | 109,700 | — | — |
| 2015-05-22 | $24.69 | $41.90 | 60,000 | — | — |
| 2015-05-21 | $25.12 | $42.63 | 21,100 | — | — |
| 2015-05-20 | $25.00 | $42.43 | 16,700 | — | — |
| 2015-05-19 | $25.01 | $42.45 | 17,800 | — | — |
| 2015-05-18 | $25.07 | $42.55 | 22,400 | — | — |
| 2015-05-15 | $24.96 | $42.36 | 19,500 | — | — |
| 2015-05-14 | $25.34 | $43.01 | 11,300 | — | — |
| 2015-05-13 | $24.93 | $42.31 | 9,700 | — | — |
| 2015-05-12 | $24.98 | $42.39 | 8,500 | — | — |
| 2015-05-11 | $25.04 | $42.50 | 13,900 | — | — |
| 2015-05-08 | $24.98 | $42.39 | 23,100 | — | — |
| 2015-05-07 | $25.17 | $42.72 | 12,000 | — | — |
| 2015-05-06 | $24.96 | $42.36 | 38,500 | — | — |
| 2015-05-05 | $24.90 | $42.26 | 25,900 | — | — |
| 2015-05-04 | $25.15 | $42.68 | 27,600 | — | — |
| 2015-05-01 | $24.84 | $42.16 | 35,700 | — | — |
| 2015-04-30 | $25.27 | $42.89 | 32,600 | — | — |
| 2015-04-29 | $25.26 | $42.87 | 21,300 | — | — |
| 2015-04-28 | $25.52 | $43.31 | 16,900 | — | — |
| 2015-04-27 | $25.47 | $43.23 | 21,600 | — | — |
| 2015-04-24 | $25.64 | $43.51 | 11,200 | — | — |
| 2015-04-23 | $25.90 | $43.96 | 8,400 | — | — |
| 2015-04-22 | $25.92 | $43.99 | 4,700 | — | — |
| 2015-04-21 | $25.98 | $44.09 | 7,700 | — | — |
| 2015-04-20 | $26.27 | $44.58 | 16,700 | — | — |
| 2015-04-17 | $25.82 | $43.82 | 73,600 | — | — |
| 2015-04-16 | $26.22 | $44.50 | 26,300 | — | — |
| 2015-04-15 | $26.22 | $44.50 | 14,100 | — | — |
| 2015-04-14 | $26.36 | $44.35 | 23,000 | — | — |
| 2015-04-13 | $26.13 | $43.96 | 8,200 | — | — |
| 2015-04-10 | $26.21 | $44.09 | 2,300 | — | — |
| 2015-04-09 | $26.24 | $44.14 | 10,400 | — | — |
| 2015-04-08 | $26.28 | $44.21 | 16,700 | — | — |
| 2015-04-07 | $26.12 | $43.94 | 10,800 | — | — |
| 2015-04-06 | $26.29 | $44.23 | 23,400 | — | — |
| 2015-04-02 | $26.06 | $43.84 | 5,900 | — | — |
| 2015-04-01 | $25.90 | $43.57 | 70,700 | — | — |
| 2015-03-31 | $25.83 | $43.45 | 43,300 | — | — |
| 2015-03-30 | $25.82 | $43.44 | 14,100 | — | — |
| 2015-03-27 | $25.61 | $43.08 | 16,300 | — | — |
| 2015-03-26 | $25.54 | $42.97 | 16,300 | — | — |
| 2015-03-25 | $25.44 | $42.80 | 46,000 | — | — |
| 2015-03-24 | $25.87 | $43.52 | 11,300 | — | — |
| 2015-03-23 | $25.28 | $42.53 | 42,100 | — | — |
| 2015-03-20 | $25.22 | $42.43 | 34,000 | — | — |
| 2015-03-19 | $25.21 | $42.41 | 8,000 | — | — |
| 2015-03-18 | $25.40 | $42.73 | 7,300 | — | — |
| 2015-03-17 | $25.07 | $42.18 | 19,900 | — | — |
| 2015-03-16 | $25.13 | $42.28 | 6,600 | — | — |
| 2015-03-13 | $25.24 | $42.46 | 13,500 | — | — |
| 2015-03-12 | $25.70 | $43.24 | 14,500 | — | — |
| 2015-03-11 | $24.79 | $41.70 | 24,000 | — | — |
| 2015-03-10 | $24.55 | $41.30 | 13,900 | — | — |
| 2015-03-09 | $25.10 | $42.23 | 8,500 | — | — |
| 2015-03-06 | $25.05 | $42.14 | 18,300 | — | — |
| 2015-03-05 | $25.16 | $42.33 | 10,300 | — | — |
| 2015-03-04 | $25.43 | $42.78 | 29,200 | — | — |
| 2015-03-03 | $24.80 | $41.72 | 3,200 | — | — |
| 2015-03-02 | $24.97 | $42.01 | 12,000 | — | — |
| 2015-02-27 | $24.83 | $41.77 | 17,500 | — | — |
| 2015-02-26 | $25.14 | $42.29 | 10,000 | — | — |
| 2015-02-25 | $25.03 | $42.11 | 3,000 | — | — |
| 2015-02-24 | $25.29 | $42.55 | 4,300 | — | — |
| 2015-02-23 | $25.22 | $42.43 | 46,300 | — | — |
| 2015-02-20 | $25.68 | $43.20 | 12,900 | — | — |
| 2015-02-19 | $25.47 | $42.85 | 6,700 | — | — |
| 2015-02-18 | $25.48 | $42.87 | 11,100 | — | — |
| 2015-02-17 | $25.48 | $42.87 | 6,600 | — | — |
| 2015-02-13 | $25.41 | $42.75 | 10,600 | — | — |
| 2015-02-12 | $25.34 | $42.63 | 5,400 | — | — |
| 2015-02-11 | $25.13 | $42.28 | 11,200 | — | — |
| 2015-02-10 | $25.60 | $43.07 | 12,600 | — | — |
| 2015-02-09 | $25.80 | $43.40 | 15,400 | — | — |
| 2015-02-06 | $26.21 | $44.09 | 52,000 | — | — |
| 2015-02-05 | $26.39 | $44.40 | 11,600 | — | — |
| 2015-02-04 | $26.18 | $44.04 | 55,200 | — | — |
| 2015-02-03 | $26.19 | $44.06 | 19,000 | — | — |
| 2015-02-02 | $25.71 | $43.25 | 17,600 | — | — |
| 2015-01-30 | $24.68 | $41.52 | 20,000 | — | — |
| 2015-01-29 | $26.08 | $43.88 | 13,400 | — | — |
| 2015-01-28 | $25.47 | $42.85 | 46,000 | — | — |
| 2015-01-27 | $25.73 | $43.29 | 8,700 | — | — |
| 2015-01-26 | $26.08 | $43.88 | 12,400 | — | — |
| 2015-01-23 | $26.01 | $43.76 | 12,400 | — | — |
| 2015-01-22 | $26.35 | $44.33 | 23,800 | — | — |
| 2015-01-21 | $25.72 | $43.27 | 5,500 | — | — |
| 2015-01-20 | $25.90 | $43.57 | 8,500 | — | — |
| 2015-01-16 | $26.09 | $43.89 | 15,300 | — | — |
| 2015-01-15 | $25.81 | $43.42 | 13,800 | — | — |
| 2015-01-14 | $26.38 | $43.99 | 15,300 | — | — |
| 2015-01-13 | $26.66 | $44.46 | 22,400 | — | — |
| 2015-01-12 | $26.10 | $43.53 | 15,900 | — | — |
| 2015-01-09 | $26.02 | $43.39 | 6,200 | — | — |
| 2015-01-08 | $26.70 | $44.53 | 9,400 | — | — |
| 2015-01-07 | $26.19 | $43.68 | 9,000 | — | — |
| 2015-01-06 | $26.01 | $43.38 | 16,600 | — | — |
| 2015-01-05 | $26.11 | $43.54 | 7,700 | — | — |
| 2015-01-02 | $26.50 | $44.19 | 9,000 | — | — |