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
- 1998-05-07 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 | $22.80 | $22.80 | 115,200 | — | — |
| 2015-12-30 | $23.25 | $23.25 | 89,100 | — | — |
| 2015-12-29 | $22.66 | $22.66 | 100,400 | — | — |
| 2015-12-28 | $23.14 | $23.14 | 107,700 | — | — |
| 2015-12-24 | $24.71 | $24.71 | 55,200 | — | — |
| 2015-12-23 | $24.69 | $24.69 | 117,300 | — | — |
| 2015-12-22 | $23.88 | $23.88 | 115,200 | — | — |
| 2015-12-21 | $23.26 | $23.26 | 324,600 | — | — |
| 2015-12-18 | $25.70 | $25.70 | 255,000 | — | — |
| 2015-12-17 | $26.18 | $26.18 | 173,500 | — | — |
| 2015-12-16 | $26.21 | $26.21 | 126,600 | — | — |
| 2015-12-15 | $26.74 | $26.74 | 166,000 | — | — |
| 2015-12-14 | $27.66 | $27.66 | 148,200 | — | — |
| 2015-12-11 | $28.31 | $28.31 | 147,000 | — | — |
| 2015-12-10 | $28.35 | $28.35 | 86,200 | — | — |
| 2015-12-09 | $28.58 | $28.58 | 95,100 | — | — |
| 2015-12-08 | $28.20 | $28.20 | 152,300 | — | — |
| 2015-12-07 | $29.40 | $29.40 | 112,800 | — | — |
| 2015-12-04 | $30.71 | $30.71 | 62,200 | — | — |
| 2015-12-03 | $30.96 | $30.96 | 73,900 | — | — |
| 2015-12-02 | $31.16 | $31.16 | 82,900 | — | — |
| 2015-12-01 | $32.50 | $32.50 | 104,700 | — | — |
| 2015-11-30 | $32.75 | $32.75 | 178,500 | — | — |
| 2015-11-27 | $32.40 | $32.40 | 25,800 | — | — |
| 2015-11-25 | $32.46 | $32.46 | 59,900 | — | — |
| 2015-11-24 | $32.54 | $32.54 | 124,800 | — | — |
| 2015-11-23 | $31.05 | $31.05 | 81,900 | — | — |
| 2015-11-20 | $31.16 | $31.16 | 158,800 | — | — |
| 2015-11-19 | $30.92 | $30.92 | 76,700 | — | — |
| 2015-11-18 | $30.66 | $30.66 | 110,800 | — | — |
| 2015-11-17 | $29.20 | $29.20 | 84,500 | — | — |
| 2015-11-16 | $29.87 | $29.87 | 75,300 | — | — |
| 2015-11-13 | $29.23 | $29.23 | 113,000 | — | — |
| 2015-11-12 | $28.94 | $28.94 | 92,500 | — | — |
| 2015-11-11 | $29.94 | $29.94 | 59,000 | — | — |
| 2015-11-10 | $30.58 | $30.58 | 89,600 | — | — |
| 2015-11-09 | $29.92 | $29.92 | 184,000 | — | — |
| 2015-11-06 | $32.26 | $32.26 | 139,900 | — | — |
| 2015-11-05 | $31.50 | $31.50 | 138,500 | — | — |
| 2015-11-04 | $32.00 | $32.00 | 93,100 | — | — |
| 2015-11-03 | $31.46 | $31.46 | 112,700 | — | — |
| 2015-11-02 | $30.88 | $30.88 | 87,600 | — | — |
| 2015-10-30 | $30.26 | $30.26 | 183,000 | — | — |
| 2015-10-29 | $29.74 | $29.74 | 173,500 | — | — |
| 2015-10-28 | $31.36 | $31.36 | 141,800 | — | — |
| 2015-10-27 | $29.72 | $29.72 | 106,500 | — | — |
| 2015-10-26 | $30.78 | $30.78 | 58,400 | — | — |
| 2015-10-23 | $31.58 | $31.58 | 72,200 | — | — |
| 2015-10-22 | $31.66 | $31.66 | 107,800 | — | — |
| 2015-10-21 | $29.82 | $29.82 | 76,600 | — | — |
| 2015-10-20 | $30.53 | $30.53 | 105,900 | — | — |
| 2015-10-19 | $29.77 | $29.77 | 132,500 | — | — |
| 2015-10-16 | $31.22 | $31.22 | 110,800 | — | — |
| 2015-10-15 | $32.75 | $32.75 | 139,400 | — | — |
| 2015-10-14 | $32.22 | $32.22 | 106,400 | — | — |
| 2015-10-13 | $32.47 | $32.47 | 119,600 | — | — |
| 2015-10-12 | $32.31 | $32.31 | 107,200 | — | — |
| 2015-10-09 | $33.34 | $33.34 | 111,300 | — | — |
| 2015-10-08 | $33.44 | $33.44 | 276,800 | — | — |
| 2015-10-07 | $30.03 | $30.03 | 324,200 | — | — |
| 2015-10-06 | $29.88 | $29.88 | 236,600 | — | — |
| 2015-10-05 | $29.32 | $29.32 | 382,700 | — | — |
| 2015-10-02 | $28.00 | $28.00 | 133,100 | — | — |
| 2015-10-01 | $27.19 | $27.19 | 157,100 | — | — |
| 2015-09-30 | $27.28 | $27.28 | 148,900 | — | — |
| 2015-09-29 | $28.01 | $28.01 | 182,500 | — | — |
| 2015-09-28 | $27.98 | $27.98 | 145,900 | — | — |
| 2015-09-25 | $28.31 | $28.31 | 138,900 | — | — |
| 2015-09-24 | $27.95 | $27.95 | 138,700 | — | — |
| 2015-09-23 | $27.42 | $27.42 | 119,300 | — | — |
| 2015-09-22 | $28.22 | $28.22 | 158,200 | — | — |
| 2015-09-21 | $28.75 | $28.75 | 121,100 | — | — |
| 2015-09-18 | $28.74 | $28.74 | 347,600 | — | — |
| 2015-09-17 | $29.78 | $29.78 | 102,600 | — | — |
| 2015-09-16 | $30.90 | $30.90 | 123,300 | — | — |
| 2015-09-15 | $29.70 | $29.70 | 87,000 | — | — |
| 2015-09-14 | $28.90 | $28.90 | 205,400 | — | — |
| 2015-09-11 | $30.32 | $30.32 | 187,000 | — | — |
| 2015-09-10 | $30.55 | $30.55 | 117,800 | — | — |
| 2015-09-09 | $30.36 | $30.36 | 221,600 | — | — |
| 2015-09-08 | $30.31 | $30.31 | 165,100 | — | — |
| 2015-09-04 | $29.58 | $29.58 | 141,100 | — | — |
| 2015-09-03 | $29.50 | $29.50 | 198,800 | — | — |
| 2015-09-02 | $29.79 | $29.79 | 202,400 | — | — |
| 2015-09-01 | $29.56 | $29.56 | 311,800 | — | — |
| 2015-08-31 | $29.75 | $29.75 | 261,100 | — | — |
| 2015-08-28 | $28.01 | $28.01 | 303,700 | — | — |
| 2015-08-27 | $26.32 | $26.32 | 488,300 | — | — |
| 2015-08-26 | $26.53 | $26.53 | 253,800 | — | — |
| 2015-08-25 | $27.57 | $27.57 | 210,400 | — | — |
| 2015-08-24 | $27.86 | $27.86 | 205,600 | — | — |
| 2015-08-21 | $28.59 | $28.59 | 217,500 | — | — |
| 2015-08-20 | $28.36 | $28.36 | 283,600 | — | — |
| 2015-08-19 | $29.03 | $29.03 | 85,500 | — | — |
| 2015-08-18 | $29.92 | $29.92 | 395,400 | — | — |
| 2015-08-17 | $29.75 | $29.75 | 179,000 | — | — |
| 2015-08-14 | $30.00 | $30.00 | 187,200 | — | — |
| 2015-08-13 | $30.15 | $30.15 | 145,200 | — | — |
| 2015-08-12 | $30.75 | $30.75 | 130,100 | — | — |
| 2015-08-11 | $31.24 | $31.24 | 347,000 | — | — |
| 2015-08-10 | $32.30 | $32.30 | 454,000 | — | — |
| 2015-08-07 | $35.83 | $35.83 | 191,700 | — | — |
| 2015-08-06 | $36.23 | $36.23 | 105,600 | — | — |
| 2015-08-05 | $35.90 | $35.90 | 132,700 | — | — |
| 2015-08-04 | $35.70 | $35.70 | 122,000 | — | — |
| 2015-08-03 | $36.03 | $36.03 | 98,800 | — | — |
| 2015-07-31 | $36.70 | $36.70 | 68,300 | — | — |
| 2015-07-30 | $37.03 | $37.03 | 85,000 | — | — |
| 2015-07-29 | $37.15 | $37.15 | 176,000 | — | — |
| 2015-07-28 | $37.19 | $37.19 | 149,300 | — | — |
| 2015-07-27 | $37.07 | $37.07 | 138,000 | — | — |
| 2015-07-24 | $37.09 | $37.09 | 144,000 | — | — |
| 2015-07-23 | $37.82 | $37.82 | 116,000 | — | — |
| 2015-07-22 | $38.35 | $38.35 | 127,500 | — | — |
| 2015-07-21 | $39.87 | $39.87 | 171,000 | — | — |
| 2015-07-20 | $40.69 | $40.69 | 147,100 | — | — |
| 2015-07-17 | $41.10 | $41.10 | 70,900 | — | — |
| 2015-07-16 | $41.63 | $41.63 | 119,300 | — | — |
| 2015-07-15 | $39.86 | $39.86 | 93,700 | — | — |
| 2015-07-14 | $41.98 | $41.98 | 105,500 | — | — |
| 2015-07-13 | $41.55 | $41.55 | 107,900 | — | — |
| 2015-07-10 | $41.17 | $41.17 | 161,200 | — | — |
| 2015-07-09 | $42.38 | $42.38 | 133,800 | — | — |
| 2015-07-08 | $41.79 | $41.79 | 103,200 | — | — |
| 2015-07-07 | $42.96 | $42.96 | 119,100 | — | — |
| 2015-07-06 | $43.04 | $43.04 | 93,400 | — | — |
| 2015-07-02 | $44.59 | $44.59 | 88,600 | — | — |
| 2015-07-01 | $45.26 | $45.26 | 104,500 | — | — |
| 2015-06-30 | $46.50 | $46.50 | 103,100 | — | — |
| 2015-06-29 | $46.63 | $46.63 | 128,500 | — | — |
| 2015-06-26 | $47.81 | $47.81 | 433,500 | — | — |
| 2015-06-25 | $47.15 | $47.15 | 104,600 | — | — |
| 2015-06-24 | $46.80 | $46.80 | 120,900 | — | — |
| 2015-06-23 | $46.05 | $46.05 | 95,900 | — | — |
| 2015-06-22 | $45.18 | $45.18 | 72,000 | — | — |
| 2015-06-19 | $44.04 | $44.04 | 138,900 | — | — |
| 2015-06-18 | $44.05 | $44.05 | 75,300 | — | — |
| 2015-06-17 | $43.97 | $43.97 | 101,700 | — | — |
| 2015-06-16 | $43.30 | $43.30 | 118,800 | — | — |
| 2015-06-15 | $42.48 | $42.48 | 109,400 | — | — |
| 2015-06-12 | $42.27 | $42.27 | 126,900 | — | — |
| 2015-06-11 | $42.23 | $42.23 | 114,100 | — | — |
| 2015-06-10 | $42.25 | $42.25 | 100,900 | — | — |
| 2015-06-09 | $40.86 | $40.86 | 165,200 | — | — |
| 2015-06-08 | $39.94 | $39.94 | 128,900 | — | — |
| 2015-06-05 | $41.29 | $41.29 | 51,100 | — | — |
| 2015-06-04 | $41.10 | $41.10 | 54,400 | — | — |
| 2015-06-03 | $42.35 | $42.35 | 87,300 | — | — |
| 2015-06-02 | $41.99 | $41.99 | 62,700 | — | — |
| 2015-06-01 | $41.29 | $41.29 | 95,800 | — | — |
| 2015-05-29 | $41.01 | $41.01 | 100,300 | — | — |
| 2015-05-28 | $41.11 | $41.11 | 60,200 | — | — |
| 2015-05-27 | $41.36 | $41.36 | 78,200 | — | — |
| 2015-05-26 | $40.46 | $40.46 | 141,200 | — | — |
| 2015-05-22 | $41.58 | $41.58 | 98,700 | — | — |
| 2015-05-21 | $41.75 | $41.75 | 132,300 | — | — |
| 2015-05-20 | $42.08 | $42.08 | 73,400 | — | — |
| 2015-05-19 | $42.87 | $42.87 | 167,700 | — | — |
| 2015-05-18 | $44.16 | $44.16 | 77,000 | — | — |
| 2015-05-15 | $44.11 | $44.11 | 84,300 | — | — |
| 2015-05-14 | $44.04 | $44.04 | 96,500 | — | — |
| 2015-05-13 | $44.17 | $44.17 | 104,200 | — | — |
| 2015-05-12 | $43.88 | $43.88 | 124,300 | — | — |
| 2015-05-11 | $43.33 | $43.33 | 167,700 | — | — |
| 2015-05-08 | $44.15 | $44.15 | 249,700 | — | — |
| 2015-05-07 | $46.46 | $46.46 | 108,100 | — | — |
| 2015-05-06 | $45.40 | $45.40 | 111,100 | — | — |
| 2015-05-05 | $45.46 | $45.46 | 106,500 | — | — |
| 2015-05-04 | $46.58 | $46.58 | 96,000 | — | — |
| 2015-05-01 | $45.53 | $45.53 | 63,800 | — | — |
| 2015-04-30 | $45.05 | $45.05 | 148,100 | — | — |
| 2015-04-29 | $46.19 | $46.19 | 64,200 | — | — |
| 2015-04-28 | $45.71 | $45.71 | 85,500 | — | — |
| 2015-04-27 | $44.63 | $44.63 | 75,900 | — | — |
| 2015-04-24 | $44.00 | $44.00 | 64,100 | — | — |
| 2015-04-23 | $44.89 | $44.89 | 47,900 | — | — |
| 2015-04-22 | $44.71 | $44.71 | 80,300 | — | — |
| 2015-04-21 | $45.66 | $45.66 | 74,700 | — | — |
| 2015-04-20 | $47.42 | $47.42 | 89,400 | — | — |
| 2015-04-17 | $47.33 | $47.33 | 119,500 | — | — |
| 2015-04-16 | $47.75 | $47.75 | 132,500 | — | — |
| 2015-04-15 | $48.85 | $48.85 | 75,800 | — | — |
| 2015-04-14 | $46.90 | $46.90 | 99,100 | — | — |
| 2015-04-13 | $45.62 | $45.62 | 82,600 | — | — |
| 2015-04-10 | $45.21 | $45.21 | 73,400 | — | — |
| 2015-04-09 | $45.25 | $45.25 | 142,500 | — | — |
| 2015-04-08 | $43.76 | $43.76 | 236,600 | — | — |
| 2015-04-07 | $46.20 | $46.20 | 86,600 | — | — |
| 2015-04-06 | $45.85 | $45.85 | 130,300 | — | — |
| 2015-04-02 | $45.28 | $45.28 | 132,900 | — | — |
| 2015-04-01 | $44.48 | $44.48 | 134,700 | — | — |
| 2015-03-31 | $44.09 | $44.09 | 158,200 | — | — |
| 2015-03-30 | $43.79 | $43.79 | 338,500 | — | — |
| 2015-03-27 | $43.17 | $43.17 | 220,600 | — | — |
| 2015-03-26 | $45.62 | $45.62 | 124,000 | — | — |
| 2015-03-25 | $45.85 | $45.85 | 107,000 | — | — |
| 2015-03-24 | $46.28 | $46.28 | 51,700 | — | — |
| 2015-03-23 | $45.23 | $45.23 | 132,900 | — | — |
| 2015-03-20 | $45.08 | $45.08 | 165,800 | — | — |
| 2015-03-19 | $44.47 | $44.47 | 96,100 | — | — |
| 2015-03-18 | $45.30 | $45.30 | 105,000 | — | — |
| 2015-03-17 | $44.83 | $44.83 | 76,900 | — | — |
| 2015-03-16 | $44.60 | $44.60 | 120,600 | — | — |
| 2015-03-13 | $44.56 | $44.56 | 152,100 | — | — |
| 2015-03-12 | $44.88 | $44.88 | 104,600 | — | — |
| 2015-03-11 | $44.55 | $44.55 | 106,200 | — | — |
| 2015-03-10 | $44.81 | $44.81 | 128,300 | — | — |
| 2015-03-09 | $45.53 | $45.53 | 157,000 | — | — |
| 2015-03-06 | $47.84 | $47.84 | 138,300 | — | — |
| 2015-03-05 | $47.46 | $47.46 | 175,500 | — | — |
| 2015-03-04 | $46.00 | $46.00 | 147,800 | — | — |
| 2015-03-03 | $47.30 | $47.30 | 288,900 | — | — |
| 2015-03-02 | $44.74 | $44.74 | 199,300 | — | — |
| 2015-02-27 | $45.80 | $45.80 | 112,200 | — | — |
| 2015-02-26 | $46.43 | $46.43 | 81,400 | — | — |
| 2015-02-25 | $46.68 | $46.68 | 88,200 | — | — |
| 2015-02-24 | $46.88 | $46.88 | 117,900 | — | — |
| 2015-02-23 | $45.84 | $45.84 | 173,600 | — | — |
| 2015-02-20 | $47.11 | $47.11 | 196,000 | — | — |
| 2015-02-19 | $47.35 | $47.35 | 81,100 | — | — |
| 2015-02-18 | $47.66 | $47.66 | 75,900 | — | — |
| 2015-02-17 | $46.84 | $46.84 | 87,900 | — | — |
| 2015-02-13 | $46.57 | $46.57 | 111,300 | — | — |
| 2015-02-12 | $45.15 | $45.15 | 75,800 | — | — |
| 2015-02-11 | $44.43 | $44.43 | 74,800 | — | — |
| 2015-02-10 | $44.97 | $44.97 | 150,300 | — | — |
| 2015-02-09 | $45.11 | $45.11 | 56,800 | — | — |
| 2015-02-06 | $44.71 | $44.71 | 116,300 | — | — |
| 2015-02-05 | $44.21 | $44.21 | 88,800 | — | — |
| 2015-02-04 | $42.53 | $42.53 | 134,700 | — | — |
| 2015-02-03 | $44.27 | $44.27 | 100,700 | — | — |
| 2015-02-02 | $41.67 | $41.67 | 96,400 | — | — |
| 2015-01-30 | $41.02 | $41.02 | 137,700 | — | — |
| 2015-01-29 | $40.98 | $40.98 | 196,200 | — | — |
| 2015-01-28 | $40.70 | $40.70 | 163,700 | — | — |
| 2015-01-27 | $41.12 | $41.12 | 121,900 | — | — |
| 2015-01-26 | $41.70 | $41.70 | 121,000 | — | — |
| 2015-01-23 | $39.70 | $39.70 | 158,500 | — | — |
| 2015-01-22 | $40.05 | $40.05 | 160,500 | — | — |
| 2015-01-21 | $39.50 | $39.50 | 330,800 | — | — |
| 2015-01-20 | $39.19 | $39.19 | 131,200 | — | — |
| 2015-01-16 | $40.11 | $40.11 | 139,400 | — | — |
| 2015-01-15 | $39.82 | $39.82 | 125,400 | — | — |
| 2015-01-14 | $40.80 | $40.80 | 162,700 | — | — |
| 2015-01-13 | $42.59 | $42.59 | 208,800 | — | — |
| 2015-01-12 | $42.74 | $42.74 | 227,400 | — | — |
| 2015-01-09 | $47.70 | $47.70 | 148,100 | — | — |
| 2015-01-08 | $50.07 | $50.07 | 206,600 | — | — |
| 2015-01-07 | $48.08 | $48.08 | 86,400 | — | — |
| 2015-01-06 | $47.76 | $47.76 | 197,200 | — | — |
| 2015-01-05 | $49.50 | $49.50 | 122,200 | — | — |
| 2015-01-02 | $50.20 | $50.20 | 105,400 | — | — |