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
- 2010-01-05 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 | $31.20 | $33.87 | 100 | — | — |
| 2015-12-30 | $31.69 | $34.40 | 0 | — | — |
| 2015-12-29 | $31.69 | $34.40 | 600 | — | — |
| 2015-12-28 | $31.54 | $34.24 | 0 | — | — |
| 2015-12-24 | $31.54 | $34.24 | 1,000 | — | — |
| 2015-12-23 | $31.46 | $34.15 | 2,700 | — | — |
| 2015-12-22 | $31.16 | $33.82 | 3,000 | — | — |
| 2015-12-21 | $31.06 | $33.71 | 3,700 | — | — |
| 2015-12-18 | $31.15 | $33.81 | 900 | — | — |
| 2015-12-17 | $30.85 | $33.49 | 600 | — | — |
| 2015-12-16 | $30.71 | $33.33 | 2,300 | — | — |
| 2015-12-15 | $30.55 | $33.16 | 800 | — | — |
| 2015-12-14 | $30.14 | $32.72 | 900 | — | — |
| 2015-12-11 | $30.78 | $33.41 | 0 | — | — |
| 2015-12-10 | $30.78 | $33.41 | 500 | — | — |
| 2015-12-09 | $30.47 | $33.07 | 1,100 | — | — |
| 2015-12-08 | $30.50 | $33.11 | 3,700 | — | — |
| 2015-12-07 | $31.34 | $34.02 | 800 | — | — |
| 2015-12-04 | $31.94 | $34.67 | 100 | — | — |
| 2015-12-03 | $32.11 | $34.85 | 700 | — | — |
| 2015-12-02 | $31.72 | $34.43 | 0 | — | — |
| 2015-12-01 | $31.72 | $34.43 | 0 | — | — |
| 2015-11-30 | $31.72 | $34.43 | 0 | — | — |
| 2015-11-27 | $31.72 | $34.43 | 200 | — | — |
| 2015-11-25 | $31.73 | $34.44 | 200 | — | — |
| 2015-11-24 | $32.00 | $34.74 | 300 | — | — |
| 2015-11-23 | $32.02 | $34.76 | 2,200 | — | — |
| 2015-11-20 | $32.11 | $34.85 | 1,000 | — | — |
| 2015-11-19 | $32.35 | $35.12 | 4,700 | — | — |
| 2015-11-18 | $32.43 | $35.20 | 16,600 | — | — |
| 2015-11-17 | $31.81 | $34.53 | 0 | — | — |
| 2015-11-16 | $31.81 | $34.53 | 200 | — | — |
| 2015-11-13 | $31.75 | $34.46 | 400 | — | — |
| 2015-11-12 | $32.38 | $35.15 | 0 | — | — |
| 2015-11-11 | $32.38 | $35.15 | 200 | — | — |
| 2015-11-10 | $32.44 | $35.21 | 0 | — | — |
| 2015-11-09 | $32.44 | $35.21 | 7,100 | — | — |
| 2015-11-06 | $32.33 | $35.09 | 400 | — | — |
| 2015-11-05 | $32.58 | $35.36 | 0 | — | — |
| 2015-11-04 | $32.58 | $35.36 | 1,300 | — | — |
| 2015-11-03 | $32.56 | $35.34 | 200 | — | — |
| 2015-11-02 | $32.53 | $35.31 | 1,400 | — | — |
| 2015-10-30 | $32.92 | $35.73 | 200 | — | — |
| 2015-10-29 | $33.14 | $35.97 | 800 | — | — |
| 2015-10-28 | $33.69 | $36.18 | 400 | — | — |
| 2015-10-27 | $33.26 | $35.72 | 700 | — | — |
| 2015-10-26 | $33.29 | $35.75 | 6,200 | — | — |
| 2015-10-23 | $33.80 | $36.30 | 6,400 | — | — |
| 2015-10-22 | $33.58 | $36.06 | 0 | — | — |
| 2015-10-21 | $33.58 | $36.06 | 500 | — | — |
| 2015-10-20 | $33.67 | $36.16 | 0 | — | — |
| 2015-10-19 | $33.67 | $36.16 | 1,200 | — | — |
| 2015-10-16 | $34.01 | $36.52 | 0 | — | — |
| 2015-10-15 | $34.01 | $36.52 | 1,500 | — | — |
| 2015-10-14 | $33.64 | $36.13 | 1,100 | — | — |
| 2015-10-13 | $33.83 | $36.33 | 500 | — | — |
| 2015-10-12 | $34.41 | $36.95 | 200 | — | — |
| 2015-10-09 | $33.83 | $36.33 | 4,200 | — | — |
| 2015-10-08 | $33.79 | $36.29 | 200 | — | — |
| 2015-10-07 | $34.00 | $36.51 | 1,600 | — | — |
| 2015-10-06 | $33.50 | $35.97 | 500 | — | — |
| 2015-10-05 | $33.75 | $36.24 | 16,700 | — | — |
| 2015-10-02 | $33.36 | $35.82 | 5,600 | — | — |
| 2015-10-01 | $33.30 | $35.76 | 100 | — | — |
| 2015-09-30 | $32.97 | $35.41 | 3,100 | — | — |
| 2015-09-29 | $32.02 | $34.39 | 0 | — | — |
| 2015-09-28 | $32.02 | $34.39 | 200 | — | — |
| 2015-09-25 | $32.00 | $34.36 | 0 | — | — |
| 2015-09-24 | $32.00 | $34.36 | 1,000 | — | — |
| 2015-09-23 | $32.54 | $34.94 | 700 | — | — |
| 2015-09-22 | $32.51 | $34.91 | 100 | — | — |
| 2015-09-21 | $32.74 | $35.16 | 400 | — | — |
| 2015-09-18 | $32.54 | $34.94 | 4,100 | — | — |
| 2015-09-17 | $33.14 | $35.59 | 400 | — | — |
| 2015-09-16 | $32.81 | $35.23 | 6,600 | — | — |
| 2015-09-15 | $31.76 | $34.11 | 300 | — | — |
| 2015-09-14 | $31.51 | $33.84 | 400 | — | — |
| 2015-09-11 | $31.51 | $33.84 | 400 | — | — |
| 2015-09-10 | $31.82 | $34.17 | 1,200 | — | — |
| 2015-09-09 | $31.82 | $34.17 | 500 | — | — |
| 2015-09-08 | $32.01 | $34.37 | 10,200 | — | — |
| 2015-09-04 | $33.48 | $35.95 | 100 | — | — |
| 2015-09-03 | $33.74 | $36.23 | 0 | — | — |
| 2015-09-02 | $33.74 | $36.23 | 300 | — | — |
| 2015-09-01 | $33.89 | $36.39 | 1,800 | — | — |
| 2015-08-31 | $35.25 | $37.85 | 900 | — | — |
| 2015-08-28 | $35.18 | $37.78 | 200 | — | — |
| 2015-08-27 | $34.69 | $37.25 | 200 | — | — |
| 2015-08-26 | $32.88 | $35.31 | 900 | — | — |
| 2015-08-25 | $32.43 | $34.83 | 600 | — | — |
| 2015-08-24 | $31.98 | $34.34 | 800 | — | — |
| 2015-08-21 | $34.15 | $36.67 | 0 | — | — |
| 2015-08-20 | $34.15 | $36.67 | 0 | — | — |
| 2015-08-19 | $34.15 | $36.67 | 9,200 | — | — |
| 2015-08-18 | $34.80 | $37.37 | 400 | — | — |
| 2015-08-17 | $34.92 | $37.50 | 26,100 | — | — |
| 2015-08-14 | $34.69 | $37.25 | 500 | — | — |
| 2015-08-13 | $34.65 | $37.21 | 200 | — | — |
| 2015-08-12 | $34.63 | $37.19 | 500 | — | — |
| 2015-08-11 | $33.55 | $36.03 | 900 | — | — |
| 2015-08-10 | $32.60 | $35.01 | 0 | — | — |
| 2015-08-07 | $32.60 | $35.01 | 100 | — | — |
| 2015-08-06 | $32.77 | $35.19 | 0 | — | — |
| 2015-08-05 | $32.77 | $35.19 | 700 | — | — |
| 2015-08-04 | $32.24 | $34.62 | 0 | — | — |
| 2015-08-03 | $32.24 | $34.62 | 500 | — | — |
| 2015-07-31 | $33.33 | $35.79 | 800 | — | — |
| 2015-07-30 | $32.33 | $34.72 | 200 | — | — |
| 2015-07-29 | $32.51 | $34.91 | 300 | — | — |
| 2015-07-28 | $32.41 | $34.47 | 200 | — | — |
| 2015-07-27 | $32.33 | $34.39 | 4,100 | — | — |
| 2015-07-24 | $32.54 | $34.61 | 0 | — | — |
| 2015-07-23 | $32.54 | $34.61 | 100 | — | — |
| 2015-07-22 | $32.51 | $34.58 | 200 | — | — |
| 2015-07-21 | $32.72 | $34.80 | 500 | — | — |
| 2015-07-20 | $32.99 | $35.09 | 3,400 | — | — |
| 2015-07-17 | $32.92 | $35.01 | 19,500 | — | — |
| 2015-07-16 | $32.65 | $34.73 | 1,400 | — | — |
| 2015-07-15 | $31.93 | $33.96 | 10,200 | — | — |
| 2015-07-14 | $31.94 | $33.97 | 1,200 | — | — |
| 2015-07-13 | $31.52 | $33.52 | 0 | — | — |
| 2015-07-10 | $31.52 | $33.52 | 400 | — | — |
| 2015-07-09 | $31.32 | $33.31 | 1,400 | — | — |
| 2015-07-08 | $31.87 | $33.90 | 0 | — | — |
| 2015-07-07 | $31.87 | $33.90 | 100 | — | — |
| 2015-07-06 | $31.33 | $33.32 | 21,200 | — | — |
| 2015-07-02 | $32.46 | $34.52 | 0 | — | — |
| 2015-07-01 | $32.46 | $34.52 | 0 | — | — |
| 2015-06-30 | $32.46 | $34.52 | 0 | — | — |
| 2015-06-29 | $32.46 | $34.52 | 0 | — | — |
| 2015-06-26 | $32.46 | $34.52 | 24,300 | — | — |
| 2015-06-25 | $33.30 | $35.42 | 800 | — | — |
| 2015-06-24 | $33.18 | $35.29 | 18,400 | — | — |
| 2015-06-23 | $33.37 | $35.49 | 500 | — | — |
| 2015-06-22 | $33.04 | $35.14 | 2,700 | — | — |
| 2015-06-19 | $32.77 | $34.85 | 2,700 | — | — |
| 2015-06-18 | $33.00 | $35.10 | 1,300 | — | — |
| 2015-06-17 | $32.64 | $34.72 | 0 | — | — |
| 2015-06-16 | $32.64 | $34.72 | 0 | — | — |
| 2015-06-15 | $32.64 | $34.72 | 0 | — | — |
| 2015-06-12 | $32.64 | $34.72 | 200 | — | — |
| 2015-06-11 | $32.71 | $34.79 | 100 | — | — |
| 2015-06-10 | $32.59 | $34.66 | 0 | — | — |
| 2015-06-09 | $32.59 | $34.66 | 0 | — | — |
| 2015-06-08 | $32.59 | $34.66 | 0 | — | — |
| 2015-06-05 | $32.59 | $34.66 | 2,500 | — | — |
| 2015-06-04 | $32.76 | $34.84 | 800 | — | — |
| 2015-06-03 | $33.34 | $35.46 | 300 | — | — |
| 2015-06-02 | $33.01 | $35.11 | 0 | — | — |
| 2015-06-01 | $33.01 | $35.11 | 200 | — | — |
| 2015-05-29 | $33.18 | $35.29 | 500 | — | — |
| 2015-05-28 | $32.97 | $35.07 | 500 | — | — |
| 2015-05-27 | $33.07 | $35.17 | 0 | — | — |
| 2015-05-26 | $33.07 | $35.17 | 200 | — | — |
| 2015-05-22 | $33.99 | $36.15 | 0 | — | — |
| 2015-05-21 | $33.99 | $36.15 | 1,000 | — | — |
| 2015-05-20 | $34.28 | $36.46 | 0 | — | — |
| 2015-05-19 | $34.28 | $36.46 | 100 | — | — |
| 2015-05-18 | $32.76 | $34.84 | 700 | — | — |
| 2015-05-15 | $34.47 | $36.66 | 0 | — | — |
| 2015-05-14 | $34.47 | $36.66 | 300 | — | — |
| 2015-05-13 | $33.78 | $35.93 | 0 | — | — |
| 2015-05-12 | $33.78 | $35.93 | 700 | — | — |
| 2015-05-11 | $34.54 | $36.74 | 4,200 | — | — |
| 2015-05-08 | $34.05 | $36.22 | 29,400 | — | — |
| 2015-05-07 | $33.82 | $35.97 | 5,800 | — | — |
| 2015-05-06 | $33.78 | $35.93 | 12,200 | — | — |
| 2015-05-05 | $34.10 | $36.27 | 200 | — | — |
| 2015-05-04 | $34.08 | $36.25 | 0 | — | — |
| 2015-05-01 | $34.08 | $36.25 | 0 | — | — |
| 2015-04-30 | $34.08 | $36.25 | 0 | — | — |
| 2015-04-29 | $34.08 | $36.25 | 1,100 | — | — |
| 2015-04-28 | $34.84 | $36.70 | 13,800 | — | — |
| 2015-04-27 | $34.51 | $36.36 | 0 | — | — |
| 2015-04-24 | $34.51 | $36.36 | 600 | — | — |
| 2015-04-23 | $33.73 | $35.53 | 0 | — | — |
| 2015-04-22 | $33.73 | $35.53 | 0 | — | — |
| 2015-04-21 | $33.73 | $35.53 | 800 | — | — |
| 2015-04-20 | $33.91 | $35.72 | 600 | — | — |
| 2015-04-17 | $33.74 | $35.54 | 200 | — | — |
| 2015-04-16 | $33.94 | $35.75 | 100 | — | — |
| 2015-04-15 | $33.62 | $35.42 | 5,400 | — | — |
| 2015-04-14 | $32.90 | $34.66 | 400 | — | — |
| 2015-04-13 | $33.35 | $35.13 | 0 | — | — |
| 2015-04-10 | $33.35 | $35.13 | 0 | — | — |
| 2015-04-09 | $33.35 | $35.13 | 0 | — | — |
| 2015-04-08 | $33.35 | $35.13 | 15,800 | — | — |
| 2015-04-07 | $33.15 | $34.92 | 0 | — | — |
| 2015-04-06 | $33.15 | $34.92 | 2,100 | — | — |
| 2015-04-02 | $32.71 | $34.46 | 400 | — | — |
| 2015-04-01 | $32.13 | $33.85 | 0 | — | — |
| 2015-03-31 | $32.13 | $33.85 | 0 | — | — |
| 2015-03-30 | $32.13 | $33.85 | 0 | — | — |
| 2015-03-27 | $32.13 | $33.85 | 0 | — | — |
| 2015-03-26 | $32.13 | $33.85 | 700 | — | — |
| 2015-03-25 | $33.33 | $35.11 | 100 | — | — |
| 2015-03-24 | $33.06 | $34.83 | 5,500 | — | — |
| 2015-03-23 | $32.60 | $34.34 | 0 | — | — |
| 2015-03-20 | $32.60 | $34.34 | 6,000 | — | — |
| 2015-03-19 | $32.52 | $34.26 | 3,000 | — | — |
| 2015-03-18 | $32.67 | $34.42 | 6,800 | — | — |
| 2015-03-17 | $32.51 | $34.25 | 0 | — | — |
| 2015-03-16 | $32.51 | $34.25 | 0 | — | — |
| 2015-03-13 | $32.51 | $34.25 | 0 | — | — |
| 2015-03-12 | $32.51 | $34.25 | 400 | — | — |
| 2015-03-11 | $32.00 | $33.71 | 1,900 | — | — |
| 2015-03-10 | $32.17 | $33.89 | 0 | — | — |
| 2015-03-09 | $32.17 | $33.89 | 1,100 | — | — |
| 2015-03-06 | $33.61 | $35.41 | 0 | — | — |
| 2015-03-05 | $33.61 | $35.41 | 1,100 | — | — |
| 2015-03-04 | $33.01 | $34.77 | 1,000 | — | — |
| 2015-03-03 | $33.10 | $34.87 | 200 | — | — |
| 2015-03-02 | $32.88 | $34.64 | 300 | — | — |
| 2015-02-27 | $32.77 | $34.52 | 0 | — | — |
| 2015-02-26 | $32.77 | $34.52 | 300 | — | — |
| 2015-02-25 | $33.59 | $35.39 | 0 | — | — |
| 2015-02-24 | $33.59 | $35.39 | 400 | — | — |
| 2015-02-23 | $33.48 | $35.27 | 1,000 | — | — |
| 2015-02-20 | $33.52 | $35.31 | 5,300 | — | — |
| 2015-02-19 | $33.86 | $35.67 | 0 | — | — |
| 2015-02-18 | $33.86 | $35.67 | 0 | — | — |
| 2015-02-17 | $33.86 | $35.67 | 100 | — | — |
| 2015-02-13 | $34.07 | $35.89 | 400 | — | — |
| 2015-02-12 | $34.07 | $35.89 | 100 | — | — |
| 2015-02-11 | $33.91 | $35.72 | 12,200 | — | — |
| 2015-02-10 | $33.50 | $35.29 | 0 | — | — |
| 2015-02-09 | $33.50 | $35.29 | 19,400 | — | — |
| 2015-02-06 | $33.16 | $34.93 | 1,200 | — | — |
| 2015-02-05 | $32.65 | $34.40 | 0 | — | — |
| 2015-02-04 | $32.65 | $34.40 | 0 | — | — |
| 2015-02-03 | $32.65 | $34.40 | 0 | — | — |
| 2015-02-02 | $32.65 | $34.40 | 0 | — | — |
| 2015-01-30 | $32.65 | $34.40 | 400 | — | — |
| 2015-01-29 | $33.17 | $34.62 | 600 | — | — |
| 2015-01-28 | $33.61 | $35.08 | 300 | — | — |
| 2015-01-27 | $33.53 | $35.00 | 200 | — | — |
| 2015-01-26 | $33.30 | $34.76 | 0 | — | — |
| 2015-01-23 | $33.30 | $34.76 | 0 | — | — |
| 2015-01-22 | $33.30 | $34.76 | 200 | — | — |
| 2015-01-21 | $33.12 | $34.57 | 1,400 | — | — |
| 2015-01-20 | $33.15 | $34.60 | 0 | — | — |
| 2015-01-16 | $33.15 | $34.60 | 0 | — | — |
| 2015-01-15 | $33.15 | $34.60 | 0 | — | — |
| 2015-01-14 | $33.15 | $34.60 | 5,000 | — | — |
| 2015-01-13 | $32.77 | $34.20 | 700 | — | — |
| 2015-01-12 | $33.05 | $34.49 | 24,500 | — | — |
| 2015-01-09 | $33.44 | $34.90 | 200 | — | — |
| 2015-01-08 | $33.15 | $34.60 | 0 | — | — |
| 2015-01-07 | $33.15 | $34.60 | 0 | — | — |
| 2015-01-06 | $33.15 | $34.60 | 3,600 | — | — |
| 2015-01-05 | $33.15 | $34.60 | 4,100 | — | — |
| 2015-01-02 | $33.01 | $34.45 | 1,300 | — | — |