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
- 2011-08-31 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 | $32.32 | $32.32 | 3,809 | — | — |
| 2015-12-30 | $28.48 | $28.48 | 4,991 | — | — |
| 2015-12-29 | $29.76 | $29.76 | 3,744 | — | — |
| 2015-12-28 | $30.40 | $30.40 | 8,428 | — | — |
| 2015-12-24 | $31.04 | $31.04 | 2,688 | — | — |
| 2015-12-23 | $30.40 | $30.40 | 4,784 | — | — |
| 2015-12-22 | $32.32 | $32.32 | 10,866 | — | — |
| 2015-12-21 | $38.40 | $38.40 | 1,294 | — | — |
| 2015-12-18 | $42.24 | $42.24 | 2,497 | — | — |
| 2015-12-17 | $42.24 | $42.24 | 3,734 | — | — |
| 2015-12-16 | $41.28 | $41.28 | 997 | — | — |
| 2015-12-15 | $40.64 | $40.64 | 1,091 | — | — |
| 2015-12-14 | $44.16 | $44.16 | 1,347 | — | — |
| 2015-12-11 | $40.64 | $40.64 | 1,594 | — | — |
| 2015-12-10 | $42.88 | $42.88 | 1,109 | — | — |
| 2015-12-09 | $40.32 | $40.32 | 3,875 | — | — |
| 2015-12-08 | $40.96 | $40.96 | 988 | — | — |
| 2015-12-07 | $41.28 | $41.28 | 1,869 | — | — |
| 2015-12-04 | $42.88 | $42.88 | 3,544 | — | — |
| 2015-12-03 | $46.72 | $46.72 | 1,728 | — | — |
| 2015-12-02 | $47.04 | $47.04 | 9,244 | — | — |
| 2015-12-01 | $45.44 | $45.44 | 5,503 | — | — |
| 2015-11-30 | $41.60 | $41.60 | 1,119 | — | — |
| 2015-11-27 | $41.28 | $41.28 | 741 | — | — |
| 2015-11-25 | $40.32 | $40.32 | 744 | — | — |
| 2015-11-24 | $40.00 | $40.00 | 1,919 | — | — |
| 2015-11-23 | $40.96 | $40.96 | 2,200 | — | — |
| 2015-11-20 | $38.08 | $38.08 | 1,841 | — | — |
| 2015-11-19 | $40.00 | $40.00 | 2,816 | — | — |
| 2015-11-18 | $37.12 | $37.12 | 1,147 | — | — |
| 2015-11-17 | $39.04 | $39.04 | 909 | — | — |
| 2015-11-16 | $36.48 | $36.48 | 1,169 | — | — |
| 2015-11-13 | $38.08 | $38.08 | 1,906 | — | — |
| 2015-11-12 | $39.68 | $39.68 | 7,025 | — | — |
| 2015-11-11 | $33.92 | $33.92 | 263 | — | — |
| 2015-11-10 | $32.64 | $32.64 | 591 | — | — |
| 2015-11-09 | $32.32 | $32.32 | 434 | — | — |
| 2015-11-06 | $33.60 | $33.60 | 419 | — | — |
| 2015-11-05 | $34.88 | $34.88 | 916 | — | — |
| 2015-11-04 | $35.20 | $35.20 | 166 | — | — |
| 2015-11-03 | $36.48 | $36.48 | 1,606 | — | — |
| 2015-11-02 | $35.52 | $35.52 | 2,638 | — | — |
| 2015-10-30 | $34.24 | $34.24 | 1,650 | — | — |
| 2015-10-29 | $35.20 | $35.20 | 516 | — | — |
| 2015-10-28 | $34.24 | $34.24 | 1,703 | — | — |
| 2015-10-27 | $32.32 | $32.32 | 528 | — | — |
| 2015-10-26 | $33.92 | $33.92 | 88 | — | — |
| 2015-10-23 | $33.60 | $33.60 | 278 | — | — |
| 2015-10-22 | $34.24 | $34.24 | 38 | — | — |
| 2015-10-21 | $33.60 | $33.60 | 494 | — | — |
| 2015-10-20 | $34.88 | $34.88 | 2,156 | — | — |
| 2015-10-19 | $32.00 | $32.00 | 7,484 | — | — |
| 2015-10-16 | $32.00 | $32.00 | 141 | — | — |
| 2015-10-15 | $31.04 | $31.04 | 309 | — | — |
| 2015-10-14 | $31.36 | $31.36 | 694 | — | — |
| 2015-10-13 | $31.68 | $31.68 | 572 | — | — |
| 2015-10-12 | $30.08 | $30.08 | 3,803 | — | — |
| 2015-10-09 | $33.60 | $33.60 | 803 | — | — |
| 2015-10-08 | $35.20 | $35.20 | 1,550 | — | — |
| 2015-10-07 | $34.24 | $34.24 | 2,313 | — | — |
| 2015-10-06 | $33.60 | $33.60 | 909 | — | — |
| 2015-10-05 | $31.04 | $31.04 | 1,056 | — | — |
| 2015-10-02 | $31.68 | $31.68 | 1,166 | — | — |
| 2015-10-01 | $31.68 | $31.68 | 772 | — | — |
| 2015-09-30 | $31.04 | $31.04 | 803 | — | — |
| 2015-09-29 | $29.12 | $29.12 | 144 | — | — |
| 2015-09-28 | $30.08 | $30.08 | 9,400 | — | — |
| 2015-09-25 | $32.00 | $32.00 | 2,863 | — | — |
| 2015-09-24 | $34.24 | $34.24 | 1,716 | — | — |
| 2015-09-23 | $35.52 | $35.52 | 1,809 | — | — |
| 2015-09-22 | $36.48 | $36.48 | 5,069 | — | — |
| 2015-09-21 | $33.28 | $33.28 | 2,328 | — | — |
| 2015-09-18 | $34.24 | $34.24 | 3,775 | — | — |
| 2015-09-17 | $31.36 | $31.36 | 225 | — | — |
| 2015-09-16 | $32.00 | $32.00 | 2,363 | — | — |
| 2015-09-15 | $31.68 | $31.68 | 4,850 | — | — |
| 2015-09-14 | $30.08 | $30.08 | 3,047 | — | — |
| 2015-09-11 | $30.40 | $30.40 | 1,378 | — | — |
| 2015-09-10 | $32.32 | $32.32 | 5,469 | — | — |
| 2015-09-09 | $29.76 | $29.76 | 1,863 | — | — |
| 2015-09-08 | $29.76 | $29.76 | 4,184 | — | — |
| 2015-09-04 | $27.84 | $27.84 | 2,188 | — | — |
| 2015-09-03 | $26.24 | $26.24 | 728 | — | — |
| 2015-09-02 | $26.24 | $26.24 | 7,222 | — | — |
| 2015-09-01 | $26.56 | $26.56 | 6,269 | — | — |
| 2015-08-31 | $24.96 | $24.96 | 2,028 | — | — |
| 2015-08-28 | $24.00 | $24.00 | 3,891 | — | — |
| 2015-08-27 | $26.24 | $26.24 | 3,000 | — | — |
| 2015-08-26 | $24.96 | $24.96 | 1,322 | — | — |
| 2015-08-25 | $25.60 | $25.60 | 1,941 | — | — |
| 2015-08-24 | $26.56 | $26.56 | 3,406 | — | — |
| 2015-08-21 | $26.24 | $26.24 | 2,353 | — | — |
| 2015-08-20 | $24.00 | $24.00 | 5,347 | — | — |
| 2015-08-19 | $24.64 | $24.64 | 15,772 | — | — |
| 2015-08-18 | $24.00 | $24.00 | 3,266 | — | — |
| 2015-08-17 | $22.40 | $22.40 | 7,116 | — | — |
| 2015-08-14 | $23.68 | $23.68 | 1,888 | — | — |
| 2015-08-13 | $24.00 | $24.00 | 7,428 | — | — |
| 2015-08-12 | $25.60 | $25.60 | 653 | — | — |
| 2015-08-11 | $26.88 | $26.88 | 1,244 | — | — |
| 2015-08-10 | $26.24 | $26.24 | 4,966 | — | — |
| 2015-08-07 | $24.96 | $24.96 | 2,934 | — | — |
| 2015-08-06 | $25.60 | $25.60 | 2,200 | — | — |
| 2015-08-05 | $24.96 | $24.96 | 2,075 | — | — |
| 2015-08-04 | $27.52 | $27.52 | 1,803 | — | — |
| 2015-08-03 | $25.92 | $25.92 | 1,128 | — | — |
| 2015-07-31 | $25.92 | $25.92 | 1,309 | — | — |
| 2015-07-30 | $24.96 | $24.96 | 9,053 | — | — |
| 2015-07-29 | $26.88 | $26.88 | 4,594 | — | — |
| 2015-07-28 | $25.60 | $25.60 | 5,128 | — | — |
| 2015-07-27 | $25.60 | $25.60 | 3,784 | — | — |
| 2015-07-24 | $27.20 | $27.20 | 934 | — | — |
| 2015-07-23 | $27.52 | $27.52 | 1,113 | — | — |
| 2015-07-22 | $27.20 | $27.20 | 1,356 | — | — |
| 2015-07-21 | $27.52 | $27.52 | 222 | — | — |
| 2015-07-20 | $27.20 | $27.20 | 1,528 | — | — |
| 2015-07-17 | $27.20 | $27.20 | 3,925 | — | — |
| 2015-07-16 | $27.84 | $27.84 | 2,856 | — | — |
| 2015-07-15 | $26.56 | $26.56 | 2,647 | — | — |
| 2015-07-14 | $25.92 | $25.92 | 5,378 | — | — |
| 2015-07-13 | $26.24 | $26.24 | 1,647 | — | — |
| 2015-07-10 | $26.56 | $26.56 | 2,788 | — | — |
| 2015-07-09 | $25.28 | $25.28 | 1,241 | — | — |
| 2015-07-08 | $25.60 | $25.60 | 1,281 | — | — |
| 2015-07-07 | $27.20 | $27.20 | 2,488 | — | — |
| 2015-07-06 | $25.92 | $25.92 | 1,053 | — | — |
| 2015-07-02 | $26.88 | $26.88 | 4,194 | — | — |
| 2015-07-01 | $25.28 | $25.28 | 4,397 | — | — |
| 2015-06-30 | $26.24 | $26.24 | 4,216 | — | — |
| 2015-06-29 | $26.24 | $26.24 | 5,088 | — | — |
| 2015-06-26 | $28.48 | $28.48 | 5,647 | — | — |
| 2015-06-25 | $28.48 | $28.48 | 17,300 | — | — |
| 2015-06-24 | $29.76 | $29.76 | 5,500 | — | — |
| 2015-06-23 | $28.48 | $28.48 | 5,288 | — | — |
| 2015-06-22 | $27.52 | $27.52 | 3,078 | — | — |
| 2015-06-19 | $28.16 | $28.16 | 6,219 | — | — |
| 2015-06-18 | $26.88 | $26.88 | 13,909 | — | — |
| 2015-06-17 | $28.48 | $28.48 | 34,969 | — | — |
| 2015-06-16 | $24.64 | $24.64 | 2,894 | — | — |
| 2015-06-15 | $24.96 | $24.96 | 2,572 | — | — |
| 2015-06-12 | $25.28 | $25.28 | 1,681 | — | — |
| 2015-06-11 | $22.40 | $22.40 | 5,450 | — | — |
| 2015-06-10 | $23.04 | $23.04 | 10,081 | — | — |
| 2015-06-09 | $24.00 | $24.00 | 3,647 | — | — |
| 2015-06-08 | $22.40 | $22.40 | 5,828 | — | — |
| 2015-06-05 | $21.76 | $21.76 | 2,572 | — | — |
| 2015-06-04 | $21.12 | $21.12 | 10,131 | — | — |
| 2015-06-03 | $22.40 | $22.40 | 1,791 | — | — |
| 2015-06-02 | $21.76 | $21.76 | 3,425 | — | — |
| 2015-06-01 | $21.76 | $21.76 | 3,394 | — | — |
| 2015-05-29 | $21.12 | $21.12 | 5,278 | — | — |
| 2015-05-28 | $22.72 | $22.72 | 525 | — | — |
| 2015-05-27 | $22.40 | $22.40 | 1,691 | — | — |
| 2015-05-26 | $22.72 | $22.72 | 475 | — | — |
| 2015-05-22 | $22.40 | $22.40 | 1,344 | — | — |
| 2015-05-21 | $22.40 | $22.40 | 6,750 | — | — |
| 2015-05-20 | $24.32 | $24.32 | 2,372 | — | — |
| 2015-05-19 | $23.36 | $23.36 | 10,838 | — | — |
| 2015-05-18 | $25.92 | $25.92 | 5,925 | — | — |
| 2015-05-15 | $27.20 | $27.20 | 2,363 | — | — |
| 2015-05-14 | $26.88 | $26.88 | 2,013 | — | — |
| 2015-05-13 | $27.52 | $27.52 | 1,853 | — | — |
| 2015-05-12 | $27.20 | $27.20 | 2,891 | — | — |
| 2015-05-11 | $25.92 | $25.92 | 2,972 | — | — |
| 2015-05-08 | $28.16 | $28.16 | 1,013 | — | — |
| 2015-05-07 | $27.84 | $27.84 | 1,813 | — | — |
| 2015-05-06 | $27.84 | $27.84 | 2,903 | — | — |
| 2015-05-05 | $28.16 | $28.16 | 831 | — | — |
| 2015-05-04 | $28.48 | $28.48 | 3,856 | — | — |
| 2015-05-01 | $26.88 | $26.88 | 4,525 | — | — |
| 2015-04-30 | $25.60 | $25.60 | 1,634 | — | — |
| 2015-04-29 | $24.00 | $24.00 | 5,038 | — | — |
| 2015-04-28 | $27.52 | $27.52 | 1,713 | — | — |
| 2015-04-27 | $26.88 | $26.88 | 1,075 | — | — |
| 2015-04-24 | $26.88 | $26.88 | 5,100 | — | — |
| 2015-04-23 | $28.80 | $28.80 | 3,463 | — | — |
| 2015-04-22 | $28.16 | $28.16 | 2,153 | — | — |
| 2015-04-21 | $28.80 | $28.80 | 3,716 | — | — |
| 2015-04-20 | $30.08 | $30.08 | 4,263 | — | — |
| 2015-04-17 | $26.88 | $26.88 | 5,856 | — | — |
| 2015-04-16 | $27.20 | $27.20 | 4,328 | — | — |
| 2015-04-15 | $25.92 | $25.92 | 2,272 | — | — |
| 2015-04-14 | $25.28 | $25.28 | 1,122 | — | — |
| 2015-04-13 | $24.00 | $24.00 | 6,953 | — | — |
| 2015-04-10 | $24.32 | $24.32 | 891 | — | — |
| 2015-04-09 | $24.00 | $24.00 | 759 | — | — |
| 2015-04-08 | $25.60 | $25.60 | 1,428 | — | — |
| 2015-04-07 | $24.64 | $24.64 | 2,763 | — | — |
| 2015-04-06 | $25.92 | $25.92 | 2,359 | — | — |
| 2015-04-02 | $24.64 | $24.64 | 1,847 | — | — |
| 2015-04-01 | $23.68 | $23.68 | 16,184 | — | — |
| 2015-03-31 | $21.44 | $21.44 | 9,844 | — | — |
| 2015-03-30 | $25.60 | $25.60 | 2,916 | — | — |
| 2015-03-27 | $27.84 | $27.84 | 1,925 | — | — |
| 2015-03-26 | $22.08 | $22.08 | 3,341 | — | — |
| 2015-03-25 | $24.32 | $24.32 | 2,059 | — | — |
| 2015-03-24 | $27.20 | $27.20 | 734 | — | — |
| 2015-03-23 | $27.52 | $27.52 | 334 | — | — |
| 2015-03-20 | $25.92 | $25.92 | 697 | — | — |
| 2015-03-19 | $25.92 | $25.92 | 369 | — | — |
| 2015-03-18 | $27.20 | $27.20 | 1,141 | — | — |
| 2015-03-17 | $26.56 | $26.56 | 631 | — | — |
| 2015-03-16 | $27.52 | $27.52 | 3,047 | — | — |
| 2015-03-13 | $32.32 | $32.32 | 703 | — | — |
| 2015-03-12 | $32.64 | $32.64 | 269 | — | — |
| 2015-03-11 | $31.36 | $31.36 | 897 | — | — |
| 2015-03-10 | $32.32 | $32.32 | 8,531 | — | — |
| 2015-03-09 | $30.72 | $30.72 | 884 | — | — |
| 2015-03-06 | $33.92 | $33.92 | 2,163 | — | — |
| 2015-03-05 | $31.68 | $31.68 | 1,231 | — | — |
| 2015-03-04 | $34.24 | $34.24 | 2,641 | — | — |
| 2015-03-03 | $33.92 | $33.92 | 663 | — | — |
| 2015-03-02 | $34.24 | $34.24 | 500 | — | — |
| 2015-02-27 | $32.00 | $32.00 | 684 | — | — |
| 2015-02-26 | $34.24 | $34.24 | 3,141 | — | — |
| 2015-02-25 | $34.24 | $34.24 | 2,075 | — | — |
| 2015-02-24 | $32.00 | $32.00 | 2,163 | — | — |
| 2015-02-23 | $34.24 | $34.24 | 919 | — | — |
| 2015-02-20 | $33.92 | $33.92 | 988 | — | — |
| 2015-02-19 | $33.28 | $33.28 | 2,703 | — | — |
| 2015-02-18 | $33.28 | $33.28 | 2,263 | — | — |
| 2015-02-17 | $34.56 | $34.56 | 1,634 | — | — |
| 2015-02-13 | $37.12 | $37.12 | 1,269 | — | — |
| 2015-02-12 | $36.80 | $36.80 | 1,491 | — | — |
| 2015-02-11 | $35.20 | $35.20 | 397 | — | — |
| 2015-02-10 | $37.44 | $37.44 | 431 | — | — |
| 2015-02-09 | $37.12 | $37.12 | 1,381 | — | — |
| 2015-02-06 | $35.84 | $35.84 | 1,238 | — | — |
| 2015-02-05 | $36.16 | $36.16 | 1,294 | — | — |
| 2015-02-04 | $34.24 | $34.24 | 1,213 | — | — |
| 2015-02-03 | $36.80 | $36.80 | 6,869 | — | — |
| 2015-02-02 | $35.20 | $35.20 | 1,744 | — | — |
| 2015-01-30 | $32.96 | $32.96 | 3,141 | — | — |
| 2015-01-29 | $28.16 | $28.16 | 366 | — | — |
| 2015-01-28 | $27.20 | $27.20 | 1,203 | — | — |
| 2015-01-27 | $28.48 | $28.48 | 153 | — | — |
| 2015-01-26 | $28.80 | $28.80 | 988 | — | — |
| 2015-01-23 | $25.92 | $25.92 | 1,969 | — | — |
| 2015-01-22 | $22.40 | $22.40 | 2,888 | — | — |
| 2015-01-21 | $25.60 | $25.60 | 4,384 | — | — |
| 2015-01-20 | $21.44 | $21.44 | 1,484 | — | — |
| 2015-01-16 | $22.08 | $22.08 | 2,369 | — | — |
| 2015-01-15 | $22.40 | $22.40 | 1,884 | — | — |
| 2015-01-14 | $23.04 | $23.04 | 2,078 | — | — |
| 2015-01-13 | $23.68 | $23.68 | 2,384 | — | — |
| 2015-01-12 | $24.00 | $24.00 | 3,141 | — | — |
| 2015-01-09 | $27.52 | $27.52 | 1,113 | — | — |
| 2015-01-08 | $27.52 | $27.52 | 3,972 | — | — |
| 2015-01-07 | $29.76 | $29.76 | 11,863 | — | — |
| 2015-01-06 | $34.24 | $34.24 | 3,125 | — | — |
| 2015-01-05 | $33.60 | $33.60 | 2,422 | — | — |
| 2015-01-02 | $35.84 | $35.84 | 759 | — | — |