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
- 2006-04-05 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 | $28.69 | $30.03 | 14,500 | — | — |
| 2015-12-30 | $28.70 | $30.04 | 7,900 | — | — |
| 2015-12-29 | $29.01 | $30.37 | 22,900 | — | — |
| 2015-12-28 | $28.43 | $29.70 | 8,500 | — | — |
| 2015-12-24 | $28.30 | $29.56 | 9,000 | — | — |
| 2015-12-23 | $28.64 | $29.92 | 10,200 | — | — |
| 2015-12-22 | $29.15 | $30.45 | 7,200 | — | — |
| 2015-12-21 | $28.83 | $30.12 | 15,800 | — | — |
| 2015-12-18 | $29.05 | $30.35 | 14,500 | — | — |
| 2015-12-17 | $29.10 | $30.40 | 19,900 | — | — |
| 2015-12-16 | $29.87 | $31.20 | 9,700 | — | — |
| 2015-12-15 | $29.65 | $30.97 | 10,300 | — | — |
| 2015-12-14 | $30.26 | $31.61 | 6,200 | — | — |
| 2015-12-11 | $30.99 | $32.37 | 24,400 | — | — |
| 2015-12-10 | $32.05 | $33.48 | 5,400 | — | — |
| 2015-12-09 | $32.34 | $33.78 | 12,400 | — | — |
| 2015-12-08 | $32.61 | $34.06 | 12,400 | — | — |
| 2015-12-07 | $32.63 | $34.09 | 16,700 | — | — |
| 2015-12-04 | $32.34 | $33.78 | 6,100 | — | — |
| 2015-12-03 | $31.75 | $33.17 | 12,300 | — | — |
| 2015-12-02 | $31.94 | $33.37 | 18,400 | — | — |
| 2015-12-01 | $32.50 | $33.95 | 12,100 | — | — |
| 2015-11-30 | $32.25 | $33.69 | 23,400 | — | — |
| 2015-11-27 | $31.75 | $33.17 | 2,200 | — | — |
| 2015-11-25 | $31.57 | $32.98 | 15,100 | — | — |
| 2015-11-24 | $31.58 | $32.99 | 4,800 | — | — |
| 2015-11-23 | $31.44 | $32.84 | 19,800 | — | — |
| 2015-11-20 | $29.31 | $30.62 | 14,400 | — | — |
| 2015-11-19 | $29.59 | $30.91 | 2,300 | — | — |
| 2015-11-18 | $30.08 | $31.42 | 20,000 | — | — |
| 2015-11-17 | $29.26 | $30.57 | 18,000 | — | — |
| 2015-11-16 | $28.77 | $30.05 | 18,000 | — | — |
| 2015-11-13 | $29.15 | $30.45 | 20,900 | — | — |
| 2015-11-12 | $28.93 | $30.22 | 21,900 | — | — |
| 2015-11-11 | $29.61 | $30.93 | 4,000 | — | — |
| 2015-11-10 | $29.99 | $31.33 | 13,100 | — | — |
| 2015-11-09 | $31.43 | $32.83 | 28,200 | — | — |
| 2015-11-06 | $31.98 | $33.41 | 13,200 | — | — |
| 2015-11-05 | $32.14 | $33.57 | 8,100 | — | — |
| 2015-11-04 | $32.76 | $34.22 | 7,900 | — | — |
| 2015-11-03 | $31.94 | $33.37 | 18,600 | — | — |
| 2015-11-02 | $31.50 | $32.91 | 21,200 | — | — |
| 2015-10-30 | $30.73 | $32.10 | 11,300 | — | — |
| 2015-10-29 | $31.46 | $32.86 | 8,900 | — | — |
| 2015-10-28 | $31.17 | $32.56 | 9,400 | — | — |
| 2015-10-27 | $31.21 | $32.60 | 8,700 | — | — |
| 2015-10-26 | $31.44 | $32.84 | 27,000 | — | — |
| 2015-10-23 | $31.55 | $32.96 | 9,600 | — | — |
| 2015-10-22 | $31.94 | $33.37 | 11,300 | — | — |
| 2015-10-21 | $31.20 | $32.59 | 6,700 | — | — |
| 2015-10-20 | $30.91 | $32.29 | 11,700 | — | — |
| 2015-10-19 | $31.17 | $32.56 | 16,000 | — | — |
| 2015-10-16 | $29.82 | $31.15 | 12,900 | — | — |
| 2015-10-15 | $30.47 | $31.83 | 12,700 | — | — |
| 2015-10-14 | $30.30 | $31.65 | 7,400 | — | — |
| 2015-10-13 | $31.22 | $32.61 | 13,500 | — | — |
| 2015-10-12 | $31.40 | $32.80 | 12,500 | — | — |
| 2015-10-09 | $31.41 | $32.81 | 10,300 | — | — |
| 2015-10-08 | $32.08 | $33.51 | 4,700 | — | — |
| 2015-10-07 | $31.66 | $33.07 | 20,700 | — | — |
| 2015-10-06 | $30.01 | $31.35 | 13,300 | — | — |
| 2015-10-05 | $31.80 | $33.22 | 14,400 | — | — |
| 2015-10-02 | $32.20 | $33.64 | 15,100 | — | — |
| 2015-10-01 | $31.90 | $33.32 | 86,300 | — | — |
| 2015-09-30 | $31.95 | $33.38 | 24,100 | — | — |
| 2015-09-29 | $30.76 | $32.13 | 25,400 | — | — |
| 2015-09-28 | $32.50 | $33.95 | 10,700 | — | — |
| 2015-09-25 | $32.78 | $34.18 | 39,000 | — | — |
| 2015-09-24 | $32.29 | $33.67 | 22,200 | — | — |
| 2015-09-23 | $30.97 | $32.29 | 20,700 | — | — |
| 2015-09-22 | $30.09 | $31.37 | 20,200 | — | — |
| 2015-09-21 | $31.67 | $33.02 | 11,900 | — | — |
| 2015-09-18 | $30.94 | $32.26 | 16,600 | — | — |
| 2015-09-17 | $29.35 | $30.60 | 32,200 | — | — |
| 2015-09-16 | $29.18 | $30.43 | 8,900 | — | — |
| 2015-09-15 | $29.45 | $30.71 | 13,100 | — | — |
| 2015-09-14 | $29.72 | $30.99 | 13,300 | — | — |
| 2015-09-11 | $28.30 | $29.51 | 11,600 | — | — |
| 2015-09-10 | $28.84 | $30.07 | 10,900 | — | — |
| 2015-09-09 | $29.50 | $30.76 | 10,100 | — | — |
| 2015-09-08 | $29.39 | $30.65 | 17,100 | — | — |
| 2015-09-04 | $29.22 | $30.47 | 18,600 | — | — |
| 2015-09-03 | $29.95 | $31.23 | 10,800 | — | — |
| 2015-09-02 | $30.27 | $31.56 | 16,700 | — | — |
| 2015-09-01 | $30.78 | $32.09 | 26,200 | — | — |
| 2015-08-31 | $31.33 | $32.67 | 30,400 | — | — |
| 2015-08-28 | $30.15 | $31.44 | 11,800 | — | — |
| 2015-08-27 | $29.54 | $30.80 | 11,400 | — | — |
| 2015-08-26 | $29.67 | $30.94 | 11,300 | — | — |
| 2015-08-25 | $29.00 | $30.24 | 26,000 | — | — |
| 2015-08-24 | $29.58 | $30.84 | 66,500 | — | — |
| 2015-08-21 | $32.01 | $33.38 | 20,400 | — | — |
| 2015-08-20 | $32.48 | $33.87 | 17,800 | — | — |
| 2015-08-19 | $33.11 | $34.52 | 22,100 | — | — |
| 2015-08-18 | $34.85 | $36.34 | 17,600 | — | — |
| 2015-08-17 | $36.11 | $37.65 | 33,300 | — | — |
| 2015-08-14 | $35.38 | $36.89 | 8,300 | — | — |
| 2015-08-13 | $35.00 | $36.49 | 27,200 | — | — |
| 2015-08-12 | $34.67 | $36.15 | 20,200 | — | — |
| 2015-08-11 | $35.45 | $36.96 | 44,200 | — | — |
| 2015-08-10 | $35.70 | $37.22 | 103,100 | — | — |
| 2015-08-07 | $35.93 | $37.46 | 45,800 | — | — |
| 2015-08-06 | $34.47 | $35.94 | 40,800 | — | — |
| 2015-08-05 | $33.50 | $34.93 | 26,800 | — | — |
| 2015-08-04 | $31.66 | $33.01 | 49,700 | — | — |
| 2015-08-03 | $31.42 | $32.76 | 28,200 | — | — |
| 2015-07-31 | $29.77 | $31.04 | 10,900 | — | — |
| 2015-07-30 | $29.73 | $31.00 | 21,600 | — | — |
| 2015-07-29 | $29.99 | $31.27 | 10,300 | — | — |
| 2015-07-28 | $30.82 | $32.14 | 19,300 | — | — |
| 2015-07-27 | $30.25 | $31.54 | 8,700 | — | — |
| 2015-07-24 | $29.72 | $30.99 | 49,300 | — | — |
| 2015-07-23 | $27.83 | $29.02 | 9,900 | — | — |
| 2015-07-22 | $29.00 | $30.24 | 13,400 | — | — |
| 2015-07-21 | $28.20 | $29.40 | 15,800 | — | — |
| 2015-07-20 | $28.41 | $29.62 | 23,900 | — | — |
| 2015-07-17 | $25.78 | $26.88 | 12,700 | — | — |
| 2015-07-16 | $24.84 | $25.90 | 14,500 | — | — |
| 2015-07-15 | $24.40 | $25.44 | 9,000 | — | — |
| 2015-07-14 | $24.12 | $25.15 | 18,000 | — | — |
| 2015-07-13 | $24.25 | $25.29 | 9,400 | — | — |
| 2015-07-10 | $24.23 | $25.26 | 5,800 | — | — |
| 2015-07-09 | $24.13 | $25.16 | 17,100 | — | — |
| 2015-07-08 | $24.13 | $25.16 | 3,600 | — | — |
| 2015-07-07 | $24.24 | $25.28 | 6,900 | — | — |
| 2015-07-06 | $24.20 | $25.23 | 14,300 | — | — |
| 2015-07-02 | $24.49 | $25.54 | 16,800 | — | — |
| 2015-07-01 | $24.05 | $25.08 | 14,400 | — | — |
| 2015-06-30 | $24.50 | $25.55 | 6,900 | — | — |
| 2015-06-29 | $24.25 | $25.29 | 8,700 | — | — |
| 2015-06-26 | $24.35 | $25.39 | 7,800 | — | — |
| 2015-06-25 | $24.28 | $25.25 | 7,900 | — | — |
| 2015-06-24 | $24.40 | $25.38 | 5,800 | — | — |
| 2015-06-23 | $24.61 | $25.60 | 13,500 | — | — |
| 2015-06-22 | $25.20 | $26.21 | 34,400 | — | — |
| 2015-06-19 | $25.10 | $26.11 | 30,800 | — | — |
| 2015-06-18 | $24.77 | $25.76 | 9,000 | — | — |
| 2015-06-17 | $24.29 | $25.26 | 11,300 | — | — |
| 2015-06-16 | $24.99 | $25.99 | 5,200 | — | — |
| 2015-06-15 | $25.21 | $26.22 | 8,200 | — | — |
| 2015-06-12 | $25.41 | $26.43 | 9,900 | — | — |
| 2015-06-11 | $25.31 | $26.33 | 20,200 | — | — |
| 2015-06-10 | $23.98 | $24.94 | 6,600 | — | — |
| 2015-06-09 | $23.88 | $24.84 | 11,400 | — | — |
| 2015-06-08 | $24.31 | $25.29 | 21,900 | — | — |
| 2015-06-05 | $24.00 | $24.96 | 7,600 | — | — |
| 2015-06-04 | $23.78 | $24.73 | 5,900 | — | — |
| 2015-06-03 | $24.09 | $25.06 | 14,400 | — | — |
| 2015-06-02 | $24.15 | $25.12 | 11,500 | — | — |
| 2015-06-01 | $24.02 | $24.98 | 52,900 | — | — |
| 2015-05-29 | $23.82 | $24.78 | 8,900 | — | — |
| 2015-05-28 | $24.14 | $25.11 | 16,000 | — | — |
| 2015-05-27 | $24.45 | $25.43 | 25,600 | — | — |
| 2015-05-26 | $24.84 | $25.84 | 11,800 | — | — |
| 2015-05-22 | $24.39 | $25.37 | 9,100 | — | — |
| 2015-05-21 | $24.34 | $25.32 | 17,200 | — | — |
| 2015-05-20 | $24.72 | $25.71 | 32,800 | — | — |
| 2015-05-19 | $24.61 | $25.60 | 7,700 | — | — |
| 2015-05-18 | $24.50 | $25.48 | 11,200 | — | — |
| 2015-05-15 | $23.95 | $24.91 | 4,300 | — | — |
| 2015-05-14 | $24.25 | $25.22 | 9,200 | — | — |
| 2015-05-13 | $23.62 | $24.57 | 32,500 | — | — |
| 2015-05-12 | $23.46 | $24.40 | 15,100 | — | — |
| 2015-05-11 | $23.44 | $24.38 | 3,600 | — | — |
| 2015-05-08 | $23.24 | $24.17 | 11,100 | — | — |
| 2015-05-07 | $23.50 | $24.44 | 40,300 | — | — |
| 2015-05-06 | $23.50 | $24.44 | 25,500 | — | — |
| 2015-05-05 | $23.93 | $24.89 | 28,400 | — | — |
| 2015-05-04 | $23.85 | $24.81 | 14,000 | — | — |
| 2015-05-01 | $22.74 | $23.65 | 22,700 | — | — |
| 2015-04-30 | $21.90 | $22.78 | 14,800 | — | — |
| 2015-04-29 | $22.03 | $22.91 | 15,900 | — | — |
| 2015-04-28 | $22.00 | $22.88 | 52,900 | — | — |
| 2015-04-27 | $21.87 | $22.75 | 77,600 | — | — |
| 2015-04-24 | $20.50 | $21.32 | 64,200 | — | — |
| 2015-04-23 | $18.65 | $19.40 | 30,000 | — | — |
| 2015-04-22 | $18.54 | $19.28 | 31,800 | — | — |
| 2015-04-21 | $18.22 | $18.95 | 1,000 | — | — |
| 2015-04-20 | $18.18 | $18.91 | 1,500 | — | — |
| 2015-04-17 | $18.13 | $18.86 | 2,000 | — | — |
| 2015-04-16 | $18.21 | $18.94 | 1,700 | — | — |
| 2015-04-15 | $18.73 | $19.48 | 2,300 | — | — |
| 2015-04-14 | $18.55 | $19.29 | 3,000 | — | — |
| 2015-04-13 | $18.51 | $19.25 | 2,000 | — | — |
| 2015-04-10 | $18.93 | $19.69 | 13,200 | — | — |
| 2015-04-09 | $18.67 | $19.42 | 1,900 | — | — |
| 2015-04-08 | $18.68 | $19.43 | 2,600 | — | — |
| 2015-04-07 | $18.53 | $19.27 | 5,500 | — | — |
| 2015-04-06 | $18.09 | $18.82 | 800 | — | — |
| 2015-04-02 | $18.55 | $19.29 | 2,100 | — | — |
| 2015-04-01 | $18.52 | $19.26 | 100 | — | — |
| 2015-03-31 | $18.57 | $19.32 | 1,100 | — | — |
| 2015-03-30 | $18.58 | $19.33 | 1,800 | — | — |
| 2015-03-27 | $17.86 | $18.58 | 10,000 | — | — |
| 2015-03-26 | $18.31 | $18.98 | 700 | — | — |
| 2015-03-25 | $18.86 | $19.55 | 13,100 | — | — |
| 2015-03-24 | $18.92 | $19.61 | 4,100 | — | — |
| 2015-03-23 | $18.90 | $19.59 | 12,100 | — | — |
| 2015-03-20 | $17.97 | $18.63 | 14,800 | — | — |
| 2015-03-19 | $17.89 | $18.55 | 5,400 | — | — |
| 2015-03-18 | $17.52 | $18.16 | 6,800 | — | — |
| 2015-03-17 | $17.99 | $18.65 | 5,700 | — | — |
| 2015-03-16 | $17.90 | $18.56 | 9,100 | — | — |
| 2015-03-13 | $17.75 | $18.40 | 19,000 | — | — |
| 2015-03-12 | $16.75 | $17.37 | 17,500 | — | — |
| 2015-03-11 | $16.45 | $17.05 | 13,400 | — | — |
| 2015-03-10 | $16.34 | $16.94 | 2,400 | — | — |
| 2015-03-09 | $16.39 | $16.99 | 900 | — | — |
| 2015-03-06 | $16.43 | $17.03 | 85,500 | — | — |
| 2015-03-05 | $16.44 | $17.04 | 11,300 | — | — |
| 2015-03-04 | $16.35 | $16.95 | 6,100 | — | — |
| 2015-03-03 | $16.49 | $17.10 | 5,700 | — | — |
| 2015-03-02 | $16.49 | $17.10 | 6,200 | — | — |
| 2015-02-27 | $16.31 | $16.91 | 3,500 | — | — |
| 2015-02-26 | $16.37 | $16.97 | 8,700 | — | — |
| 2015-02-25 | $16.23 | $16.83 | 27,300 | — | — |
| 2015-02-24 | $16.25 | $16.85 | 2,300 | — | — |
| 2015-02-23 | $16.17 | $16.76 | 2,800 | — | — |
| 2015-02-20 | $16.28 | $16.88 | 300 | — | — |
| 2015-02-19 | $16.18 | $16.77 | 8,800 | — | — |
| 2015-02-18 | $16.33 | $16.93 | 29,300 | — | — |
| 2015-02-17 | $16.50 | $17.11 | 9,800 | — | — |
| 2015-02-13 | $16.15 | $16.74 | 37,400 | — | — |
| 2015-02-12 | $16.15 | $16.74 | 2,400 | — | — |
| 2015-02-11 | $16.07 | $16.66 | 2,900 | — | — |
| 2015-02-10 | $16.26 | $16.86 | 4,300 | — | — |
| 2015-02-09 | $16.35 | $16.95 | 8,500 | — | — |
| 2015-02-06 | $16.37 | $16.97 | 9,600 | — | — |
| 2015-02-05 | $16.24 | $16.84 | 6,500 | — | — |
| 2015-02-04 | $16.20 | $16.79 | 23,500 | — | — |
| 2015-02-03 | $16.04 | $16.63 | 8,700 | — | — |
| 2015-02-02 | $15.82 | $16.40 | 6,800 | — | — |
| 2015-01-30 | $15.90 | $16.48 | 17,800 | — | — |
| 2015-01-29 | $16.02 | $16.61 | 12,400 | — | — |
| 2015-01-28 | $16.00 | $16.59 | 30,600 | — | — |
| 2015-01-27 | $16.40 | $17.00 | 19,000 | — | — |
| 2015-01-26 | $16.13 | $16.72 | 23,900 | — | — |
| 2015-01-23 | $15.61 | $16.18 | 61,900 | — | — |
| 2015-01-22 | $14.95 | $15.50 | 25,800 | — | — |
| 2015-01-21 | $14.70 | $15.24 | 28,100 | — | — |
| 2015-01-20 | $14.25 | $14.77 | 28,500 | — | — |
| 2015-01-16 | $15.72 | $16.30 | 300 | — | — |
| 2015-01-15 | $15.44 | $16.01 | 5,500 | — | — |
| 2015-01-14 | $15.10 | $15.65 | 22,700 | — | — |
| 2015-01-13 | $15.78 | $16.36 | 9,000 | — | — |
| 2015-01-12 | $15.99 | $16.58 | 23,300 | — | — |
| 2015-01-09 | $16.33 | $16.93 | 5,300 | — | — |
| 2015-01-08 | $16.74 | $17.35 | 20,900 | — | — |
| 2015-01-07 | $16.40 | $17.00 | 1,800 | — | — |
| 2015-01-06 | $16.13 | $16.72 | 13,200 | — | — |
| 2015-01-05 | $16.21 | $16.81 | 12,000 | — | — |
| 2015-01-02 | $16.69 | $17.30 | 6,300 | — | — |