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
- 1995-08-18 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 | $25.55 | $165.16 | 2,300 | — | — |
| 2015-12-30 | $25.25 | $163.22 | 7,100 | — | — |
| 2015-12-29 | $25.25 | $163.22 | 70,600 | — | — |
| 2015-12-28 | $25.70 | $166.13 | 2,000 | — | — |
| 2015-12-24 | $25.50 | $164.83 | 400 | — | — |
| 2015-12-23 | $25.50 | $164.83 | 7,100 | — | — |
| 2015-12-22 | $25.05 | $161.92 | 2,000 | — | — |
| 2015-12-21 | $25.10 | $162.25 | 10,100 | — | — |
| 2015-12-18 | $25.41 | $164.25 | 9,300 | — | — |
| 2015-12-17 | $25.66 | $165.87 | 13,400 | — | — |
| 2015-12-16 | $26.20 | $169.36 | 4,500 | — | — |
| 2015-12-15 | $26.27 | $169.81 | 6,400 | — | — |
| 2015-12-14 | $26.41 | $170.72 | 3,200 | — | — |
| 2015-12-11 | $26.50 | $171.30 | 5,400 | — | — |
| 2015-12-10 | $26.68 | $172.46 | 2,000 | — | — |
| 2015-12-09 | $26.69 | $172.53 | 700 | — | — |
| 2015-12-08 | $26.85 | $173.56 | 3,900 | — | — |
| 2015-12-07 | $26.69 | $172.53 | 600 | — | — |
| 2015-12-04 | $26.69 | $172.53 | 400 | — | — |
| 2015-12-03 | $26.75 | $172.91 | 1,400 | — | — |
| 2015-12-02 | $26.69 | $172.53 | 9,600 | — | — |
| 2015-12-01 | $26.89 | $173.82 | 5,800 | — | — |
| 2015-11-30 | $26.76 | $172.98 | 6,400 | — | — |
| 2015-11-27 | $27.28 | $176.34 | 0 | — | — |
| 2015-11-25 | $27.28 | $176.34 | 700 | — | — |
| 2015-11-24 | $27.35 | $176.79 | 4,300 | — | — |
| 2015-11-23 | $27.21 | $175.89 | 500 | — | — |
| 2015-11-20 | $26.74 | $172.85 | 2,400 | — | — |
| 2015-11-19 | $26.55 | $171.62 | 2,100 | — | — |
| 2015-11-18 | $26.54 | $171.56 | 2,000 | — | — |
| 2015-11-17 | $26.55 | $171.62 | 15,200 | — | — |
| 2015-11-16 | $26.52 | $171.43 | 6,200 | — | — |
| 2015-11-13 | $26.71 | $172.65 | 300 | — | — |
| 2015-11-12 | $27.02 | $174.66 | 300 | — | — |
| 2015-11-11 | $26.99 | $174.46 | 500 | — | — |
| 2015-11-10 | $26.80 | $173.24 | 0 | — | — |
| 2015-11-09 | $26.80 | $173.24 | 1,100 | — | — |
| 2015-11-06 | $27.36 | $176.86 | 300 | — | — |
| 2015-11-05 | $27.32 | $176.60 | 9,200 | — | — |
| 2015-11-04 | $26.95 | $174.21 | 1,000 | — | — |
| 2015-11-03 | $27.46 | $177.50 | 300 | — | — |
| 2015-11-02 | $27.47 | $177.57 | 800 | — | — |
| 2015-10-30 | $27.00 | $174.53 | 5,200 | — | — |
| 2015-10-29 | $27.07 | $174.98 | 8,400 | — | — |
| 2015-10-28 | $27.47 | $177.57 | 1,900 | — | — |
| 2015-10-27 | $27.36 | $176.86 | 900 | — | — |
| 2015-10-26 | $27.63 | $178.60 | 1,300 | — | — |
| 2015-10-23 | $27.41 | $177.18 | 4,300 | — | — |
| 2015-10-22 | $27.51 | $177.83 | 2,500 | — | — |
| 2015-10-21 | $27.97 | $180.80 | 1,300 | — | — |
| 2015-10-20 | $27.55 | $178.08 | 1,500 | — | — |
| 2015-10-19 | $27.56 | $178.15 | 3,700 | — | — |
| 2015-10-16 | $27.62 | $178.54 | 2,900 | — | — |
| 2015-10-15 | $27.74 | $179.31 | 200 | — | — |
| 2015-10-14 | $27.60 | $178.41 | 8,100 | — | — |
| 2015-10-13 | $27.70 | $179.05 | 6,900 | — | — |
| 2015-10-12 | $27.58 | $178.28 | 7,200 | — | — |
| 2015-10-09 | $27.61 | $178.47 | 2,900 | — | — |
| 2015-10-08 | $27.76 | $179.44 | 2,100 | — | — |
| 2015-10-07 | $27.71 | $179.12 | 8,000 | — | — |
| 2015-10-06 | $27.52 | $177.89 | 1,100 | — | — |
| 2015-10-05 | $27.65 | $178.73 | 28,800 | — | — |
| 2015-10-02 | $27.75 | $179.38 | 13,800 | — | — |
| 2015-10-01 | $27.81 | $179.77 | 3,600 | — | — |
| 2015-09-30 | $28.05 | $181.32 | 6,800 | — | — |
| 2015-09-29 | $28.00 | $180.99 | 9,500 | — | — |
| 2015-09-28 | $28.60 | $184.87 | 1,900 | — | — |
| 2015-09-25 | $28.83 | $186.36 | 2,800 | — | — |
| 2015-09-24 | $28.80 | $186.16 | 5,300 | — | — |
| 2015-09-23 | $28.87 | $186.62 | 4,200 | — | — |
| 2015-09-22 | $28.80 | $186.16 | 27,200 | — | — |
| 2015-09-21 | $29.25 | $189.07 | 12,800 | — | — |
| 2015-09-18 | $30.00 | $193.92 | 9,800 | — | — |
| 2015-09-17 | $30.10 | $194.57 | 10,400 | — | — |
| 2015-09-16 | $31.02 | $200.52 | 2,900 | — | — |
| 2015-09-15 | $31.14 | $201.29 | 9,600 | — | — |
| 2015-09-14 | $32.80 | $212.02 | 1,700 | — | — |
| 2015-09-11 | $33.00 | $213.31 | 1,800 | — | — |
| 2015-09-10 | $33.75 | $218.16 | 32,200 | — | — |
| 2015-09-09 | $31.80 | $205.56 | 4,700 | — | — |
| 2015-09-08 | $32.70 | $211.37 | 20,100 | — | — |
| 2015-09-04 | $31.23 | $201.87 | 1,700 | — | — |
| 2015-09-03 | $31.45 | $203.29 | 5,500 | — | — |
| 2015-09-02 | $30.43 | $196.70 | 7,200 | — | — |
| 2015-09-01 | $30.39 | $196.44 | 163,600 | — | — |
| 2015-08-31 | $31.11 | $201.10 | 378 | — | — |
| 2015-08-28 | $31.67 | $204.70 | 603 | — | — |
| 2015-08-27 | $31.56 | $203.98 | 9 | — | — |
| 2015-08-26 | $31.78 | $205.41 | 18 | — | — |
| 2015-08-25 | $31.67 | $204.70 | 1,854 | — | — |
| 2015-08-24 | $31.56 | $203.98 | 117 | — | — |
| 2015-08-21 | $31.67 | $204.70 | 11,691 | — | — |
| 2015-08-20 | $32.00 | $206.85 | 3,663 | — | — |
| 2015-08-19 | $33.33 | $215.47 | 126 | — | — |
| 2015-08-18 | $32.89 | $212.60 | 1,521 | — | — |
| 2015-08-17 | $32.00 | $206.85 | 414 | — | — |
| 2015-08-14 | $32.11 | $207.57 | 819 | — | — |
| 2015-08-13 | $31.78 | $205.41 | 2,241 | — | — |
| 2015-08-12 | $31.67 | $204.70 | 2,880 | — | — |
| 2015-08-11 | $32.11 | $207.57 | 90 | — | — |
| 2015-08-10 | $31.78 | $205.41 | 423 | — | — |
| 2015-08-07 | $32.00 | $206.85 | 72 | — | — |
| 2015-08-06 | $32.56 | $210.44 | 720 | — | — |
| 2015-08-05 | $32.22 | $208.29 | 36 | — | — |
| 2015-08-04 | $31.78 | $205.41 | 360 | — | — |
| 2015-08-03 | $31.67 | $204.70 | 1,458 | — | — |
| 2015-07-31 | $31.67 | $204.70 | 225 | — | — |
| 2015-07-30 | $32.11 | $207.57 | 2,682 | — | — |
| 2015-07-29 | $31.78 | $205.41 | 900 | — | — |
| 2015-07-28 | $32.11 | $207.57 | 1,062 | — | — |
| 2015-07-27 | $32.11 | $207.57 | 1,431 | — | — |
| 2015-07-24 | $32.22 | $208.29 | 333 | — | — |
| 2015-07-23 | $32.00 | $206.85 | 189 | — | — |
| 2015-07-22 | $32.67 | $211.16 | 216 | — | — |
| 2015-07-21 | $32.00 | $206.85 | 432 | — | — |
| 2015-07-20 | $32.00 | $206.85 | 1,305 | — | — |
| 2015-07-17 | $32.00 | $206.85 | 540 | — | — |
| 2015-07-16 | $32.11 | $207.57 | 1,143 | — | — |
| 2015-07-15 | $32.00 | $206.85 | 7,173 | — | — |
| 2015-07-14 | $32.78 | $211.88 | 11,412 | — | — |
| 2015-07-13 | $32.67 | $211.16 | 783 | — | — |
| 2015-07-10 | $32.44 | $209.72 | 270 | — | — |
| 2015-07-09 | $32.22 | $208.29 | 90 | — | — |
| 2015-07-08 | $31.89 | $206.13 | 1,449 | — | — |
| 2015-07-07 | $32.44 | $209.72 | 2,934 | — | — |
| 2015-07-06 | $32.11 | $207.57 | 693 | — | — |
| 2015-07-02 | $32.44 | $209.72 | 9,117 | — | — |
| 2015-07-01 | $32.78 | $211.88 | 4,077 | — | — |
| 2015-06-30 | $33.22 | $214.75 | 810 | — | — |
| 2015-06-29 | $32.44 | $209.72 | 1,593 | — | — |
| 2015-06-26 | $33.44 | $216.19 | 2,889 | — | — |
| 2015-06-25 | $33.89 | $219.06 | 4,662 | — | — |
| 2015-06-24 | $33.89 | $219.06 | 288 | — | — |
| 2015-06-23 | $33.44 | $216.19 | 846 | — | — |
| 2015-06-22 | $32.78 | $211.88 | 1,161 | — | — |
| 2015-06-19 | $31.78 | $205.41 | 279 | — | — |
| 2015-06-18 | $31.67 | $204.70 | 2,304 | — | — |
| 2015-06-17 | $31.67 | $204.70 | 2,502 | — | — |
| 2015-06-16 | $31.89 | $206.13 | 1,080 | — | — |
| 2015-06-15 | $31.67 | $204.70 | 1,872 | — | — |
| 2015-06-12 | $31.78 | $205.41 | 1,026 | — | — |
| 2015-06-11 | $32.78 | $211.88 | 3,816 | — | — |
| 2015-06-10 | $33.44 | $216.19 | 2,340 | — | — |
| 2015-06-09 | $33.44 | $216.19 | 1,737 | — | — |
| 2015-06-08 | $33.44 | $216.19 | 2,295 | — | — |
| 2015-06-05 | $33.89 | $219.06 | 45 | — | — |
| 2015-06-04 | $33.67 | $217.62 | 153 | — | — |
| 2015-06-03 | $33.44 | $216.19 | 522 | — | — |
| 2015-06-02 | $33.56 | $216.91 | 207 | — | — |
| 2015-06-01 | $33.67 | $217.62 | 423 | — | — |
| 2015-05-29 | $33.89 | $219.06 | 1,692 | — | — |
| 2015-05-28 | $33.78 | $218.34 | 387 | — | — |
| 2015-05-27 | $33.56 | $216.91 | 3,663 | — | — |
| 2015-05-26 | $34.33 | $221.93 | 486 | — | — |
| 2015-05-22 | $34.00 | $219.78 | 36 | — | — |
| 2015-05-21 | $33.89 | $219.06 | 63 | — | — |
| 2015-05-20 | $34.67 | $224.09 | 1,089 | — | — |
| 2015-05-19 | $34.67 | $224.09 | 468 | — | — |
| 2015-05-18 | $34.56 | $223.37 | 828 | — | — |
| 2015-05-15 | $34.44 | $222.65 | 117 | — | — |
| 2015-05-14 | $34.44 | $222.65 | 369 | — | — |
| 2015-05-13 | $34.44 | $222.65 | 297 | — | — |
| 2015-05-12 | $34.11 | $220.50 | 1,116 | — | — |
| 2015-05-11 | $35.22 | $227.68 | 639 | — | — |
| 2015-05-08 | $35.89 | $231.99 | 324 | — | — |
| 2015-05-07 | $36.67 | $237.02 | 1,296 | — | — |
| 2015-05-06 | $37.00 | $239.17 | 396 | — | — |
| 2015-05-05 | $36.44 | $235.58 | 2,367 | — | — |
| 2015-05-04 | $40.56 | $262.15 | 14,022 | — | — |
| 2015-05-01 | $54.33 | $351.21 | 2,349 | — | — |
| 2015-04-30 | $54.67 | $353.37 | 2,835 | — | — |
| 2015-04-29 | $50.56 | $326.79 | 1,107 | — | — |
| 2015-04-28 | $48.56 | $313.87 | 11,493 | — | — |
| 2015-04-27 | $47.22 | $305.25 | 0 | — | — |
| 2015-04-24 | $47.22 | $305.25 | 99 | — | — |
| 2015-04-23 | $48.56 | $313.87 | 54 | — | — |
| 2015-04-22 | $50.00 | $323.20 | 9 | — | — |
| 2015-04-21 | $48.78 | $315.30 | 135 | — | — |
| 2015-04-20 | $49.33 | $318.89 | 54 | — | — |
| 2015-04-17 | $49.78 | $321.77 | 45 | — | — |
| 2015-04-16 | $50.00 | $323.20 | 72 | — | — |
| 2015-04-15 | $50.00 | $323.20 | 549 | — | — |
| 2015-04-14 | $50.00 | $323.20 | 0 | — | — |
| 2015-04-13 | $50.00 | $323.20 | 207 | — | — |
| 2015-04-10 | $46.67 | $301.66 | 54 | — | — |
| 2015-04-09 | $46.67 | $301.66 | 549 | — | — |
| 2015-04-08 | $48.89 | $316.02 | 198 | — | — |
| 2015-04-07 | $48.33 | $312.43 | 270 | — | — |
| 2015-04-06 | $48.89 | $316.02 | 0 | — | — |
| 2015-04-02 | $48.89 | $316.02 | 1,116 | — | — |
| 2015-04-01 | $45.56 | $294.47 | 153 | — | — |
| 2015-03-31 | $44.78 | $289.45 | 9 | — | — |
| 2015-03-30 | $45.56 | $294.47 | 576 | — | — |
| 2015-03-27 | $45.56 | $294.47 | 612 | — | — |
| 2015-03-26 | $44.89 | $290.16 | 0 | — | — |
| 2015-03-25 | $44.89 | $290.16 | 9 | — | — |
| 2015-03-24 | $45.33 | $293.04 | 261 | — | — |
| 2015-03-23 | $44.89 | $290.16 | 108 | — | — |
| 2015-03-20 | $44.89 | $290.16 | 54 | — | — |
| 2015-03-19 | $45.67 | $295.19 | 36 | — | — |
| 2015-03-18 | $45.33 | $293.04 | 396 | — | — |
| 2015-03-17 | $44.89 | $290.16 | 279 | — | — |
| 2015-03-16 | $45.56 | $294.47 | 405 | — | — |
| 2015-03-13 | $45.11 | $291.60 | 1,179 | — | — |
| 2015-03-12 | $45.11 | $291.60 | 1,260 | — | — |
| 2015-03-11 | $45.00 | $290.88 | 2,898 | — | — |
| 2015-03-10 | $45.44 | $293.76 | 3,384 | — | — |
| 2015-03-09 | $43.44 | $280.83 | 1,620 | — | — |
| 2015-03-06 | $43.33 | $280.11 | 342 | — | — |
| 2015-03-05 | $43.33 | $280.11 | 153 | — | — |
| 2015-03-04 | $43.56 | $281.55 | 54 | — | — |
| 2015-03-03 | $43.00 | $277.95 | 0 | — | — |
| 2015-03-02 | $43.00 | $277.95 | 9 | — | — |
| 2015-02-27 | $43.22 | $279.39 | 54 | — | — |
| 2015-02-26 | $43.22 | $279.39 | 153 | — | — |
| 2015-02-25 | $43.89 | $283.70 | 1,323 | — | — |
| 2015-02-24 | $42.78 | $276.52 | 45 | — | — |
| 2015-02-23 | $43.11 | $278.67 | 9 | — | — |
| 2015-02-20 | $43.78 | $282.98 | 0 | — | — |
| 2015-02-19 | $43.78 | $282.98 | 207 | — | — |
| 2015-02-18 | $44.67 | $288.73 | 162 | — | — |
| 2015-02-17 | $42.78 | $276.52 | 378 | — | — |
| 2015-02-13 | $44.44 | $287.29 | 0 | — | — |
| 2015-02-12 | $44.44 | $287.29 | 234 | — | — |
| 2015-02-11 | $43.67 | $282.26 | 117 | — | — |
| 2015-02-10 | $42.44 | $274.36 | 63 | — | — |
| 2015-02-09 | $44.11 | $285.14 | 54 | — | — |
| 2015-02-06 | $42.33 | $273.65 | 342 | — | — |
| 2015-02-05 | $43.33 | $280.11 | 135 | — | — |
| 2015-02-04 | $44.44 | $287.29 | 81 | — | — |
| 2015-02-03 | $42.22 | $272.93 | 270 | — | — |
| 2015-02-02 | $46.00 | $297.35 | 153 | — | — |
| 2015-01-30 | $46.00 | $297.35 | 108 | — | — |
| 2015-01-29 | $44.00 | $284.42 | 153 | — | — |
| 2015-01-28 | $44.00 | $284.42 | 0 | — | — |
| 2015-01-27 | $44.00 | $284.42 | 63 | — | — |
| 2015-01-26 | $44.78 | $289.45 | 54 | — | — |
| 2015-01-23 | $46.11 | $298.06 | 18 | — | — |
| 2015-01-22 | $46.00 | $297.35 | 135 | — | — |
| 2015-01-21 | $45.89 | $296.63 | 207 | — | — |
| 2015-01-20 | $44.22 | $285.85 | 126 | — | — |
| 2015-01-16 | $44.22 | $285.85 | 126 | — | — |
| 2015-01-15 | $44.67 | $288.73 | 585 | — | — |
| 2015-01-14 | $43.67 | $282.26 | 1,017 | — | — |
| 2015-01-13 | $43.33 | $280.11 | 234 | — | — |
| 2015-01-12 | $43.44 | $280.83 | 171 | — | — |
| 2015-01-09 | $44.56 | $288.01 | 27 | — | — |
| 2015-01-08 | $43.00 | $277.95 | 63 | — | — |
| 2015-01-07 | $43.89 | $283.70 | 126 | — | — |
| 2015-01-06 | $43.11 | $278.67 | 108 | — | — |
| 2015-01-05 | $44.78 | $289.45 | 9 | — | — |
| 2015-01-02 | $45.78 | $295.91 | 306 | — | — |