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
- 2008-08-15 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 | $20.80 | $26.21 | 11,925 | — | — |
| 2015-12-30 | $20.00 | $25.20 | 10,163 | — | — |
| 2015-12-29 | $20.40 | $25.71 | 21,513 | — | — |
| 2015-12-28 | $20.24 | $25.50 | 5,850 | — | — |
| 2015-12-24 | $20.64 | $26.01 | 8,063 | — | — |
| 2015-12-23 | $21.36 | $26.92 | 17,163 | — | — |
| 2015-12-22 | $21.44 | $27.02 | 6,213 | — | — |
| 2015-12-21 | $21.12 | $26.61 | 3,950 | — | — |
| 2015-12-18 | $21.36 | $26.92 | 7,113 | — | — |
| 2015-12-17 | $21.60 | $27.22 | 16,925 | — | — |
| 2015-12-16 | $23.52 | $29.64 | 11,475 | — | — |
| 2015-12-15 | $23.52 | $29.64 | 10,838 | — | — |
| 2015-12-14 | $23.44 | $29.54 | 15,550 | — | — |
| 2015-12-11 | $24.00 | $30.24 | 32,725 | — | — |
| 2015-12-10 | $24.00 | $30.24 | 18,525 | — | — |
| 2015-12-09 | $25.20 | $31.75 | 12,075 | — | — |
| 2015-12-08 | $24.48 | $30.85 | 17,863 | — | — |
| 2015-12-07 | $24.48 | $30.85 | 57,263 | — | — |
| 2015-12-04 | $25.44 | $32.06 | 26,000 | — | — |
| 2015-12-03 | $25.60 | $32.26 | 11,813 | — | — |
| 2015-12-02 | $25.36 | $31.96 | 33,750 | — | — |
| 2015-12-01 | $27.20 | $34.27 | 5,563 | — | — |
| 2015-11-30 | $27.52 | $34.68 | 4,775 | — | — |
| 2015-11-27 | $27.52 | $34.68 | 5,600 | — | — |
| 2015-11-25 | $26.80 | $33.77 | 7,425 | — | — |
| 2015-11-24 | $27.28 | $34.37 | 2,688 | — | — |
| 2015-11-23 | $26.64 | $33.57 | 20,838 | — | — |
| 2015-11-20 | $27.04 | $34.07 | 14,063 | — | — |
| 2015-11-19 | $27.20 | $34.27 | 5,488 | — | — |
| 2015-11-18 | $27.28 | $34.37 | 7,625 | — | — |
| 2015-11-17 | $26.80 | $33.77 | 29,988 | — | — |
| 2015-11-16 | $28.32 | $35.69 | 10,038 | — | — |
| 2015-11-13 | $28.72 | $36.19 | 10,725 | — | — |
| 2015-11-12 | $28.16 | $35.48 | 10,325 | — | — |
| 2015-11-11 | $29.68 | $36.39 | 10,263 | — | — |
| 2015-11-10 | $29.44 | $36.10 | 25,538 | — | — |
| 2015-11-09 | $30.96 | $37.96 | 11,038 | — | — |
| 2015-11-06 | $31.28 | $38.35 | 5,938 | — | — |
| 2015-11-05 | $31.52 | $38.65 | 89,925 | — | — |
| 2015-11-04 | $32.56 | $39.92 | 9,188 | — | — |
| 2015-11-03 | $33.52 | $41.10 | 12,250 | — | — |
| 2015-11-02 | $33.28 | $40.80 | 9,925 | — | — |
| 2015-10-30 | $32.80 | $40.22 | 13,613 | — | — |
| 2015-10-29 | $33.60 | $41.20 | 2,275 | — | — |
| 2015-10-28 | $34.08 | $41.79 | 9,875 | — | — |
| 2015-10-27 | $33.20 | $40.71 | 13,475 | — | — |
| 2015-10-26 | $34.08 | $41.79 | 14,588 | — | — |
| 2015-10-23 | $34.80 | $42.67 | 5,650 | — | — |
| 2015-10-22 | $34.24 | $41.98 | 3,813 | — | — |
| 2015-10-21 | $34.08 | $41.79 | 5,038 | — | — |
| 2015-10-20 | $34.08 | $41.79 | 10,350 | — | — |
| 2015-10-19 | $34.48 | $42.28 | 5,300 | — | — |
| 2015-10-16 | $34.48 | $42.28 | 3,175 | — | — |
| 2015-10-15 | $34.56 | $42.37 | 4,475 | — | — |
| 2015-10-14 | $35.12 | $43.06 | 13,013 | — | — |
| 2015-10-13 | $34.80 | $42.67 | 4,775 | — | — |
| 2015-10-12 | $36.32 | $44.53 | 4,400 | — | — |
| 2015-10-09 | $37.52 | $46.00 | 4,625 | — | — |
| 2015-10-08 | $36.80 | $45.12 | 3,000 | — | — |
| 2015-10-07 | $36.24 | $44.43 | 6,400 | — | — |
| 2015-10-06 | $37.52 | $46.00 | 3,775 | — | — |
| 2015-10-05 | $36.24 | $44.43 | 12,563 | — | — |
| 2015-10-02 | $35.92 | $44.04 | 10,600 | — | — |
| 2015-10-01 | $36.48 | $44.73 | 3,538 | — | — |
| 2015-09-30 | $37.12 | $45.51 | 4,550 | — | — |
| 2015-09-29 | $35.20 | $43.16 | 19,650 | — | — |
| 2015-09-28 | $39.44 | $48.36 | 9,738 | — | — |
| 2015-09-25 | $40.00 | $49.04 | 20,088 | — | — |
| 2015-09-24 | $42.72 | $52.38 | 27,300 | — | — |
| 2015-09-23 | $43.28 | $53.07 | 2,925 | — | — |
| 2015-09-22 | $44.16 | $54.14 | 3,400 | — | — |
| 2015-09-21 | $45.92 | $56.30 | 7,988 | — | — |
| 2015-09-18 | $45.28 | $55.52 | 2,525 | — | — |
| 2015-09-17 | $45.84 | $56.20 | 6,638 | — | — |
| 2015-09-16 | $45.20 | $55.42 | 2,475 | — | — |
| 2015-09-15 | $44.80 | $54.93 | 6,188 | — | — |
| 2015-09-14 | $44.08 | $54.05 | 12,163 | — | — |
| 2015-09-11 | $44.00 | $53.95 | 4,250 | — | — |
| 2015-09-10 | $44.32 | $54.34 | 3,925 | — | — |
| 2015-09-09 | $44.00 | $53.95 | 6,088 | — | — |
| 2015-09-08 | $44.40 | $54.44 | 12,088 | — | — |
| 2015-09-04 | $42.24 | $51.79 | 5,713 | — | — |
| 2015-09-03 | $41.60 | $51.01 | 4,288 | — | — |
| 2015-09-02 | $42.40 | $51.99 | 7,388 | — | — |
| 2015-09-01 | $42.08 | $51.59 | 12,775 | — | — |
| 2015-08-31 | $43.04 | $52.77 | 15,013 | — | — |
| 2015-08-28 | $43.04 | $52.77 | 12,388 | — | — |
| 2015-08-27 | $42.72 | $52.38 | 17,150 | — | — |
| 2015-08-26 | $42.32 | $51.89 | 17,663 | — | — |
| 2015-08-25 | $40.88 | $50.12 | 22,350 | — | — |
| 2015-08-24 | $42.48 | $52.08 | 12,588 | — | — |
| 2015-08-21 | $45.92 | $56.30 | 9,788 | — | — |
| 2015-08-20 | $45.76 | $56.11 | 8,263 | — | — |
| 2015-08-19 | $45.44 | $55.71 | 8,275 | — | — |
| 2015-08-18 | $47.44 | $58.17 | 9,413 | — | — |
| 2015-08-17 | $47.92 | $58.75 | 9,238 | — | — |
| 2015-08-14 | $49.20 | $60.32 | 11,413 | — | — |
| 2015-08-13 | $49.04 | $60.13 | 4,113 | — | — |
| 2015-08-12 | $48.00 | $58.85 | 7,250 | — | — |
| 2015-08-11 | $50.16 | $60.52 | 12,513 | — | — |
| 2015-08-10 | $50.32 | $60.71 | 26,938 | — | — |
| 2015-08-07 | $49.28 | $59.46 | 3,175 | — | — |
| 2015-08-06 | $49.92 | $60.23 | 12,075 | — | — |
| 2015-08-05 | $48.64 | $58.69 | 16,138 | — | — |
| 2015-08-04 | $48.00 | $57.91 | 51,288 | — | — |
| 2015-08-03 | $41.52 | $50.10 | 27,413 | — | — |
| 2015-07-31 | $45.60 | $55.02 | 12,588 | — | — |
| 2015-07-30 | $42.56 | $51.35 | 8,550 | — | — |
| 2015-07-29 | $44.00 | $53.09 | 9,063 | — | — |
| 2015-07-28 | $43.36 | $52.32 | 1,763 | — | — |
| 2015-07-27 | $42.00 | $50.68 | 18,463 | — | — |
| 2015-07-24 | $44.24 | $53.38 | 11,525 | — | — |
| 2015-07-23 | $45.04 | $54.34 | 6,150 | — | — |
| 2015-07-22 | $46.00 | $55.50 | 10,125 | — | — |
| 2015-07-21 | $46.80 | $56.47 | 15,100 | — | — |
| 2015-07-20 | $47.04 | $56.76 | 4,588 | — | — |
| 2015-07-17 | $47.12 | $56.85 | 4,825 | — | — |
| 2015-07-16 | $45.60 | $55.02 | 4,500 | — | — |
| 2015-07-15 | $45.20 | $54.54 | 11,075 | — | — |
| 2015-07-14 | $45.36 | $54.73 | 17,975 | — | — |
| 2015-07-13 | $45.68 | $55.12 | 5,013 | — | — |
| 2015-07-10 | $46.72 | $56.37 | 8,725 | — | — |
| 2015-07-09 | $45.36 | $54.73 | 4,013 | — | — |
| 2015-07-08 | $45.44 | $54.83 | 9,000 | — | — |
| 2015-07-07 | $45.60 | $55.02 | 11,238 | — | — |
| 2015-07-06 | $45.44 | $54.83 | 3,025 | — | — |
| 2015-07-02 | $45.84 | $55.31 | 5,300 | — | — |
| 2015-07-01 | $46.48 | $56.08 | 2,188 | — | — |
| 2015-06-30 | $46.32 | $55.89 | 4,275 | — | — |
| 2015-06-29 | $44.56 | $53.76 | 3,375 | — | — |
| 2015-06-26 | $45.84 | $55.31 | 6,225 | — | — |
| 2015-06-25 | $45.92 | $55.40 | 9,463 | — | — |
| 2015-06-24 | $46.64 | $56.27 | 4,850 | — | — |
| 2015-06-23 | $47.44 | $57.24 | 3,663 | — | — |
| 2015-06-22 | $46.08 | $55.60 | 7,038 | — | — |
| 2015-06-19 | $46.08 | $55.60 | 4,300 | — | — |
| 2015-06-18 | $46.08 | $55.60 | 10,325 | — | — |
| 2015-06-17 | $45.36 | $54.73 | 12,650 | — | — |
| 2015-06-16 | $45.52 | $54.92 | 3,225 | — | — |
| 2015-06-15 | $45.68 | $55.12 | 5,563 | — | — |
| 2015-06-12 | $46.40 | $55.98 | 9,350 | — | — |
| 2015-06-11 | $47.20 | $56.95 | 5,388 | — | — |
| 2015-06-10 | $47.44 | $57.24 | 19,288 | — | — |
| 2015-06-09 | $47.76 | $57.62 | 7,850 | — | — |
| 2015-06-08 | $46.80 | $56.47 | 3,413 | — | — |
| 2015-06-05 | $46.80 | $56.47 | 3,413 | — | — |
| 2015-06-04 | $46.40 | $55.98 | 9,300 | — | — |
| 2015-06-03 | $45.84 | $55.31 | 6,475 | — | — |
| 2015-06-02 | $46.56 | $56.18 | 6,138 | — | — |
| 2015-06-01 | $46.96 | $56.66 | 25,800 | — | — |
| 2015-05-29 | $45.68 | $55.12 | 10,488 | — | — |
| 2015-05-28 | $45.36 | $54.73 | 2,950 | — | — |
| 2015-05-27 | $45.76 | $55.21 | 12,788 | — | — |
| 2015-05-26 | $44.08 | $53.18 | 6,613 | — | — |
| 2015-05-22 | $43.36 | $52.32 | 6,913 | — | — |
| 2015-05-21 | $44.00 | $53.09 | 5,588 | — | — |
| 2015-05-20 | $43.84 | $52.90 | 5,063 | — | — |
| 2015-05-19 | $44.48 | $53.67 | 6,988 | — | — |
| 2015-05-18 | $45.28 | $54.63 | 14,750 | — | — |
| 2015-05-15 | $45.20 | $54.54 | 5,613 | — | — |
| 2015-05-14 | $46.24 | $55.79 | 20,250 | — | — |
| 2015-05-13 | $44.08 | $53.18 | 3,025 | — | — |
| 2015-05-12 | $44.32 | $53.47 | 2,288 | — | — |
| 2015-05-11 | $44.72 | $53.96 | 4,450 | — | — |
| 2015-05-08 | $44.32 | $53.47 | 15,200 | — | — |
| 2015-05-07 | $43.12 | $52.03 | 6,863 | — | — |
| 2015-05-06 | $43.12 | $52.03 | 4,025 | — | — |
| 2015-05-05 | $43.92 | $52.99 | 2,063 | — | — |
| 2015-05-04 | $44.16 | $53.28 | 4,300 | — | — |
| 2015-05-01 | $44.32 | $53.47 | 3,288 | — | — |
| 2015-04-30 | $42.72 | $51.54 | 9,113 | — | — |
| 2015-04-29 | $43.92 | $52.99 | 19,175 | — | — |
| 2015-04-28 | $43.28 | $52.22 | 1,250 | — | — |
| 2015-04-27 | $43.12 | $52.03 | 2,813 | — | — |
| 2015-04-24 | $43.68 | $52.70 | 6,838 | — | — |
| 2015-04-23 | $42.64 | $51.45 | 4,400 | — | — |
| 2015-04-22 | $43.60 | $52.61 | 7,475 | — | — |
| 2015-04-21 | $44.80 | $54.05 | 12,588 | — | — |
| 2015-04-20 | $44.56 | $53.76 | 8,775 | — | — |
| 2015-04-17 | $41.84 | $50.48 | 4,363 | — | — |
| 2015-04-16 | $41.92 | $50.58 | 2,388 | — | — |
| 2015-04-15 | $42.00 | $50.68 | 1,988 | — | — |
| 2015-04-14 | $41.92 | $50.58 | 3,000 | — | — |
| 2015-04-13 | $42.32 | $51.06 | 13,088 | — | — |
| 2015-04-10 | $41.84 | $50.48 | 6,688 | — | — |
| 2015-04-09 | $41.20 | $49.71 | 1,625 | — | — |
| 2015-04-08 | $42.48 | $51.25 | 8,075 | — | — |
| 2015-04-07 | $40.80 | $49.23 | 6,088 | — | — |
| 2015-04-06 | $41.84 | $50.48 | 6,538 | — | — |
| 2015-04-02 | $42.48 | $51.25 | 4,563 | — | — |
| 2015-04-01 | $43.28 | $52.22 | 6,363 | — | — |
| 2015-03-31 | $43.36 | $52.32 | 2,350 | — | — |
| 2015-03-30 | $43.20 | $52.12 | 2,150 | — | — |
| 2015-03-27 | $43.20 | $52.12 | 1,738 | — | — |
| 2015-03-26 | $43.36 | $52.32 | 12,450 | — | — |
| 2015-03-25 | $41.92 | $50.58 | 2,500 | — | — |
| 2015-03-24 | $43.44 | $52.41 | 2,400 | — | — |
| 2015-03-23 | $42.48 | $51.25 | 6,588 | — | — |
| 2015-03-20 | $42.72 | $51.54 | 7,663 | — | — |
| 2015-03-19 | $42.56 | $51.35 | 2,475 | — | — |
| 2015-03-18 | $42.48 | $51.25 | 1,700 | — | — |
| 2015-03-17 | $42.80 | $51.64 | 2,613 | — | — |
| 2015-03-16 | $42.40 | $51.16 | 6,375 | — | — |
| 2015-03-13 | $41.12 | $49.61 | 5,475 | — | — |
| 2015-03-12 | $39.92 | $48.17 | 6,488 | — | — |
| 2015-03-11 | $41.20 | $49.71 | 1,650 | — | — |
| 2015-03-10 | $40.88 | $49.32 | 4,688 | — | — |
| 2015-03-09 | $42.64 | $51.45 | 5,413 | — | — |
| 2015-03-06 | $43.04 | $51.93 | 2,513 | — | — |
| 2015-03-05 | $43.76 | $52.80 | 8,325 | — | — |
| 2015-03-04 | $45.12 | $54.44 | 25,763 | — | — |
| 2015-03-03 | $43.36 | $52.32 | 6,288 | — | — |
| 2015-03-02 | $43.76 | $52.80 | 6,100 | — | — |
| 2015-02-27 | $43.04 | $51.93 | 6,125 | — | — |
| 2015-02-26 | $42.96 | $51.83 | 9,250 | — | — |
| 2015-02-25 | $42.80 | $51.64 | 1,788 | — | — |
| 2015-02-24 | $42.88 | $51.74 | 3,363 | — | — |
| 2015-02-23 | $41.92 | $50.58 | 10,938 | — | — |
| 2015-02-20 | $42.88 | $51.74 | 5,400 | — | — |
| 2015-02-19 | $42.88 | $51.74 | 3,638 | — | — |
| 2015-02-18 | $42.80 | $51.64 | 3,988 | — | — |
| 2015-02-17 | $43.28 | $52.22 | 5,775 | — | — |
| 2015-02-13 | $42.96 | $51.83 | 25,250 | — | — |
| 2015-02-12 | $41.68 | $50.29 | 14,488 | — | — |
| 2015-02-11 | $41.44 | $50.00 | 10,925 | — | — |
| 2015-02-10 | $42.00 | $50.68 | 12,450 | — | — |
| 2015-02-09 | $42.48 | $51.25 | 28,275 | — | — |
| 2015-02-06 | $39.60 | $47.78 | 14,088 | — | — |
| 2015-02-05 | $37.28 | $44.98 | 3,750 | — | — |
| 2015-02-04 | $37.28 | $44.98 | 4,913 | — | — |
| 2015-02-03 | $37.20 | $44.88 | 3,300 | — | — |
| 2015-02-02 | $37.92 | $45.75 | 2,875 | — | — |
| 2015-01-30 | $38.80 | $46.81 | 11,050 | — | — |
| 2015-01-29 | $37.12 | $44.79 | 5,150 | — | — |
| 2015-01-28 | $37.76 | $45.56 | 3,338 | — | — |
| 2015-01-27 | $38.56 | $46.52 | 4,975 | — | — |
| 2015-01-26 | $39.52 | $47.68 | 5,138 | — | — |
| 2015-01-23 | $40.48 | $48.84 | 7,500 | — | — |
| 2015-01-22 | $40.56 | $48.94 | 13,200 | — | — |
| 2015-01-21 | $39.20 | $47.30 | 4,650 | — | — |
| 2015-01-20 | $38.72 | $46.72 | 6,813 | — | — |
| 2015-01-16 | $38.64 | $46.62 | 8,125 | — | — |
| 2015-01-15 | $38.24 | $46.14 | 4,463 | — | — |
| 2015-01-14 | $38.08 | $45.95 | 8,038 | — | — |
| 2015-01-13 | $38.56 | $46.52 | 11,488 | — | — |
| 2015-01-12 | $38.88 | $46.91 | 10,113 | — | — |
| 2015-01-09 | $38.24 | $46.14 | 7,838 | — | — |
| 2015-01-08 | $37.76 | $45.56 | 17,175 | — | — |
| 2015-01-07 | $37.04 | $44.69 | 3,900 | — | — |
| 2015-01-06 | $37.76 | $45.56 | 4,938 | — | — |
| 2015-01-05 | $38.40 | $46.33 | 19,113 | — | — |
| 2015-01-02 | $37.20 | $44.88 | 13,700 | — | — |