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
- 1997-08-14 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 | $31.08 | $50.11 | 78,750 | — | — |
| 2015-12-30 | $31.91 | $51.44 | 63,450 | — | — |
| 2015-12-29 | $31.99 | $51.58 | 38,550 | — | — |
| 2015-12-28 | $31.56 | $50.88 | 39,900 | — | — |
| 2015-12-24 | $31.54 | $50.85 | 22,650 | — | — |
| 2015-12-23 | $31.30 | $50.46 | 39,000 | — | — |
| 2015-12-22 | $31.12 | $50.17 | 56,850 | — | — |
| 2015-12-21 | $31.00 | $49.98 | 84,300 | — | — |
| 2015-12-18 | $31.25 | $50.39 | 305,850 | — | — |
| 2015-12-17 | $31.45 | $50.71 | 143,400 | — | — |
| 2015-12-16 | $32.37 | $52.18 | 131,700 | — | — |
| 2015-12-15 | $32.27 | $52.02 | 152,100 | — | — |
| 2015-12-14 | $31.89 | $51.41 | 171,000 | — | — |
| 2015-12-11 | $31.60 | $50.95 | 314,850 | — | — |
| 2015-12-10 | $32.13 | $51.80 | 97,650 | — | — |
| 2015-12-09 | $31.94 | $51.49 | 175,500 | — | — |
| 2015-12-08 | $32.00 | $51.59 | 151,650 | — | — |
| 2015-12-07 | $32.32 | $52.11 | 84,750 | — | — |
| 2015-12-04 | $32.65 | $52.63 | 51,150 | — | — |
| 2015-12-03 | $32.33 | $52.12 | 134,100 | — | — |
| 2015-12-02 | $32.45 | $52.32 | 91,050 | — | — |
| 2015-12-01 | $32.43 | $52.28 | 66,750 | — | — |
| 2015-11-30 | $32.09 | $51.74 | 129,000 | — | — |
| 2015-11-27 | $32.25 | $51.99 | 49,800 | — | — |
| 2015-11-25 | $32.01 | $51.60 | 33,750 | — | — |
| 2015-11-24 | $31.93 | $51.47 | 47,250 | — | — |
| 2015-11-23 | $31.87 | $51.37 | 82,200 | — | — |
| 2015-11-20 | $31.80 | $51.27 | 74,850 | — | — |
| 2015-11-19 | $31.57 | $50.89 | 91,050 | — | — |
| 2015-11-18 | $31.61 | $50.96 | 137,550 | — | — |
| 2015-11-17 | $31.39 | $50.61 | 100,350 | — | — |
| 2015-11-16 | $31.04 | $50.04 | 159,300 | — | — |
| 2015-11-13 | $31.13 | $50.18 | 104,700 | — | — |
| 2015-11-12 | $31.78 | $51.24 | 123,750 | — | — |
| 2015-11-11 | $32.00 | $51.59 | 71,700 | — | — |
| 2015-11-10 | $31.94 | $51.49 | 67,050 | — | — |
| 2015-11-09 | $31.66 | $51.04 | 86,100 | — | — |
| 2015-11-06 | $32.08 | $51.72 | 79,950 | — | — |
| 2015-11-05 | $31.22 | $50.33 | 86,700 | — | — |
| 2015-11-04 | $30.74 | $49.56 | 89,700 | — | — |
| 2015-11-03 | $30.59 | $49.31 | 69,750 | — | — |
| 2015-11-02 | $30.57 | $49.28 | 93,450 | — | — |
| 2015-10-30 | $29.95 | $48.29 | 109,050 | — | — |
| 2015-10-29 | $30.69 | $49.48 | 37,650 | — | — |
| 2015-10-28 | $31.20 | $50.30 | 134,550 | — | — |
| 2015-10-27 | $29.83 | $48.10 | 168,600 | — | — |
| 2015-10-26 | $30.39 | $48.99 | 98,100 | — | — |
| 2015-10-23 | $30.89 | $49.80 | 59,250 | — | — |
| 2015-10-22 | $30.36 | $48.95 | 46,950 | — | — |
| 2015-10-21 | $30.01 | $48.39 | 72,000 | — | — |
| 2015-10-20 | $30.30 | $48.59 | 39,750 | — | — |
| 2015-10-19 | $30.08 | $48.23 | 44,100 | — | — |
| 2015-10-16 | $30.35 | $48.66 | 95,550 | — | — |
| 2015-10-15 | $30.19 | $48.40 | 130,050 | — | — |
| 2015-10-14 | $29.15 | $46.74 | 51,900 | — | — |
| 2015-10-13 | $29.67 | $47.58 | 31,950 | — | — |
| 2015-10-12 | $29.97 | $48.05 | 32,550 | — | — |
| 2015-10-09 | $29.64 | $47.53 | 42,600 | — | — |
| 2015-10-08 | $29.93 | $48.00 | 80,850 | — | — |
| 2015-10-07 | $29.58 | $47.43 | 96,300 | — | — |
| 2015-10-06 | $29.09 | $46.65 | 115,200 | — | — |
| 2015-10-05 | $29.63 | $47.52 | 114,300 | — | — |
| 2015-10-02 | $29.61 | $47.47 | 105,750 | — | — |
| 2015-10-01 | $30.80 | $49.39 | 297,150 | — | — |
| 2015-09-30 | $30.10 | $48.27 | 104,850 | — | — |
| 2015-09-29 | $29.85 | $47.87 | 138,150 | — | — |
| 2015-09-28 | $29.59 | $47.44 | 333,750 | — | — |
| 2015-09-25 | $28.72 | $46.05 | 79,050 | — | — |
| 2015-09-24 | $28.30 | $45.38 | 69,450 | — | — |
| 2015-09-23 | $28.03 | $44.94 | 43,500 | — | — |
| 2015-09-22 | $27.72 | $44.45 | 63,450 | — | — |
| 2015-09-21 | $27.86 | $44.67 | 83,850 | — | — |
| 2015-09-18 | $27.54 | $44.16 | 106,500 | — | — |
| 2015-09-17 | $27.87 | $44.69 | 141,450 | — | — |
| 2015-09-16 | $27.96 | $44.83 | 105,300 | — | — |
| 2015-09-15 | $27.81 | $44.59 | 33,000 | — | — |
| 2015-09-14 | $27.49 | $44.09 | 85,950 | — | — |
| 2015-09-11 | $27.41 | $43.95 | 35,250 | — | — |
| 2015-09-10 | $27.39 | $43.91 | 33,300 | — | — |
| 2015-09-09 | $27.22 | $43.65 | 55,050 | — | — |
| 2015-09-08 | $27.22 | $43.65 | 72,750 | — | — |
| 2015-09-04 | $26.63 | $42.70 | 41,100 | — | — |
| 2015-09-03 | $26.75 | $42.90 | 46,650 | — | — |
| 2015-09-02 | $26.95 | $43.22 | 82,050 | — | — |
| 2015-09-01 | $26.54 | $42.56 | 104,400 | — | — |
| 2015-08-31 | $27.39 | $43.93 | 43,050 | — | — |
| 2015-08-28 | $27.15 | $43.53 | 66,000 | — | — |
| 2015-08-27 | $26.99 | $43.28 | 45,150 | — | — |
| 2015-08-26 | $26.88 | $43.10 | 68,100 | — | — |
| 2015-08-25 | $26.01 | $41.70 | 112,650 | — | — |
| 2015-08-24 | $26.54 | $42.56 | 128,250 | — | — |
| 2015-08-21 | $27.45 | $44.01 | 81,750 | — | — |
| 2015-08-20 | $27.45 | $44.01 | 55,500 | — | — |
| 2015-08-19 | $28.05 | $44.98 | 68,700 | — | — |
| 2015-08-18 | $28.18 | $45.19 | 61,800 | — | — |
| 2015-08-17 | $28.31 | $45.39 | 94,650 | — | — |
| 2015-08-14 | $28.23 | $45.27 | 27,450 | — | — |
| 2015-08-13 | $27.74 | $44.48 | 71,400 | — | — |
| 2015-08-12 | $27.60 | $44.26 | 25,200 | — | — |
| 2015-08-11 | $28.14 | $45.12 | 40,800 | — | — |
| 2015-08-10 | $28.28 | $45.35 | 45,000 | — | — |
| 2015-08-07 | $28.25 | $45.29 | 27,450 | — | — |
| 2015-08-06 | $28.45 | $45.61 | 28,200 | — | — |
| 2015-08-05 | $28.63 | $45.91 | 54,300 | — | — |
| 2015-08-04 | $28.32 | $45.41 | 27,600 | — | — |
| 2015-08-03 | $28.41 | $45.55 | 32,400 | — | — |
| 2015-07-31 | $28.36 | $45.48 | 51,900 | — | — |
| 2015-07-30 | $28.32 | $45.41 | 31,200 | — | — |
| 2015-07-29 | $28.11 | $45.07 | 38,100 | — | — |
| 2015-07-28 | $28.22 | $45.25 | 56,550 | — | — |
| 2015-07-27 | $28.79 | $46.16 | 49,050 | — | — |
| 2015-07-24 | $28.80 | $46.18 | 105,900 | — | — |
| 2015-07-23 | $29.07 | $46.61 | 79,350 | — | — |
| 2015-07-22 | $29.53 | $47.35 | 84,750 | — | — |
| 2015-07-21 | $29.39 | $46.87 | 75,750 | — | — |
| 2015-07-20 | $29.57 | $47.15 | 42,450 | — | — |
| 2015-07-17 | $29.33 | $46.77 | 67,650 | — | — |
| 2015-07-16 | $29.45 | $46.96 | 38,850 | — | — |
| 2015-07-15 | $29.17 | $46.51 | 43,350 | — | — |
| 2015-07-14 | $29.25 | $46.64 | 28,800 | — | — |
| 2015-07-13 | $29.27 | $46.68 | 33,150 | — | — |
| 2015-07-10 | $29.11 | $46.42 | 47,850 | — | — |
| 2015-07-09 | $28.83 | $45.98 | 37,050 | — | — |
| 2015-07-08 | $28.47 | $45.39 | 38,850 | — | — |
| 2015-07-07 | $28.49 | $45.43 | 39,000 | — | — |
| 2015-07-06 | $28.64 | $45.67 | 91,650 | — | — |
| 2015-07-02 | $28.61 | $45.63 | 118,050 | — | — |
| 2015-07-01 | $29.13 | $46.44 | 76,650 | — | — |
| 2015-06-30 | $28.91 | $46.10 | 71,550 | — | — |
| 2015-06-29 | $28.93 | $46.14 | 80,100 | — | — |
| 2015-06-26 | $29.51 | $47.05 | 273,450 | — | — |
| 2015-06-25 | $28.99 | $46.22 | 51,750 | — | — |
| 2015-06-24 | $28.90 | $46.08 | 61,050 | — | — |
| 2015-06-23 | $28.87 | $46.03 | 44,550 | — | — |
| 2015-06-22 | $28.83 | $45.98 | 88,350 | — | — |
| 2015-06-19 | $28.57 | $45.55 | 178,500 | — | — |
| 2015-06-18 | $28.09 | $44.79 | 55,050 | — | — |
| 2015-06-17 | $27.85 | $44.40 | 48,900 | — | — |
| 2015-06-16 | $28.10 | $44.81 | 52,050 | — | — |
| 2015-06-15 | $27.89 | $44.47 | 80,100 | — | — |
| 2015-06-12 | $27.89 | $44.47 | 39,450 | — | — |
| 2015-06-11 | $27.92 | $44.52 | 50,100 | — | — |
| 2015-06-10 | $27.85 | $44.40 | 252,750 | — | — |
| 2015-06-09 | $27.39 | $43.68 | 49,350 | — | — |
| 2015-06-08 | $27.33 | $43.59 | 51,750 | — | — |
| 2015-06-05 | $27.29 | $43.51 | 112,350 | — | — |
| 2015-06-04 | $26.77 | $42.68 | 41,550 | — | — |
| 2015-06-03 | $27.13 | $43.27 | 105,600 | — | — |
| 2015-06-02 | $26.57 | $42.37 | 47,100 | — | — |
| 2015-06-01 | $26.37 | $42.05 | 54,450 | — | — |
| 2015-05-29 | $26.39 | $42.09 | 51,450 | — | — |
| 2015-05-28 | $26.63 | $42.46 | 31,650 | — | — |
| 2015-05-27 | $26.59 | $42.39 | 33,150 | — | — |
| 2015-05-26 | $26.33 | $41.99 | 76,800 | — | — |
| 2015-05-22 | $26.53 | $42.31 | 27,900 | — | — |
| 2015-05-21 | $26.82 | $42.77 | 51,600 | — | — |
| 2015-05-20 | $26.71 | $42.60 | 40,650 | — | — |
| 2015-05-19 | $26.78 | $42.70 | 59,100 | — | — |
| 2015-05-18 | $26.84 | $42.80 | 47,100 | — | — |
| 2015-05-15 | $26.46 | $42.19 | 62,700 | — | — |
| 2015-05-14 | $26.64 | $42.48 | 35,850 | — | — |
| 2015-05-13 | $26.37 | $42.04 | 28,350 | — | — |
| 2015-05-12 | $26.30 | $41.94 | 44,550 | — | — |
| 2015-05-11 | $26.31 | $41.96 | 25,650 | — | — |
| 2015-05-08 | $26.23 | $41.83 | 24,150 | — | — |
| 2015-05-07 | $26.15 | $41.69 | 49,350 | — | — |
| 2015-05-06 | $26.30 | $41.94 | 36,000 | — | — |
| 2015-05-05 | $26.01 | $41.47 | 48,900 | — | — |
| 2015-05-04 | $26.11 | $41.63 | 28,650 | — | — |
| 2015-05-01 | $26.26 | $41.87 | 121,350 | — | — |
| 2015-04-30 | $26.03 | $41.51 | 105,750 | — | — |
| 2015-04-29 | $26.97 | $43.00 | 48,600 | — | — |
| 2015-04-28 | $27.14 | $43.28 | 56,100 | — | — |
| 2015-04-27 | $26.79 | $42.72 | 63,000 | — | — |
| 2015-04-24 | $26.69 | $42.56 | 26,100 | — | — |
| 2015-04-23 | $26.68 | $42.54 | 21,750 | — | — |
| 2015-04-22 | $26.85 | $42.82 | 25,500 | — | — |
| 2015-04-21 | $26.89 | $42.61 | 29,850 | — | — |
| 2015-04-20 | $26.87 | $42.58 | 62,100 | — | — |
| 2015-04-17 | $26.58 | $42.13 | 76,500 | — | — |
| 2015-04-16 | $27.17 | $43.07 | 72,000 | — | — |
| 2015-04-15 | $27.09 | $42.94 | 120,000 | — | — |
| 2015-04-14 | $26.87 | $42.59 | 57,150 | — | — |
| 2015-04-13 | $27.05 | $42.88 | 64,350 | — | — |
| 2015-04-10 | $26.78 | $42.44 | 35,400 | — | — |
| 2015-04-09 | $26.78 | $42.44 | 46,350 | — | — |
| 2015-04-08 | $26.85 | $42.55 | 62,700 | — | — |
| 2015-04-07 | $26.77 | $42.43 | 54,900 | — | — |
| 2015-04-06 | $26.98 | $42.76 | 33,750 | — | — |
| 2015-04-02 | $27.21 | $43.12 | 55,650 | — | — |
| 2015-04-01 | $27.03 | $42.85 | 111,450 | — | — |
| 2015-03-31 | $27.05 | $42.88 | 87,300 | — | — |
| 2015-03-30 | $27.32 | $43.30 | 132,900 | — | — |
| 2015-03-27 | $26.96 | $42.73 | 78,450 | — | — |
| 2015-03-26 | $27.01 | $42.81 | 30,600 | — | — |
| 2015-03-25 | $26.91 | $42.64 | 64,800 | — | — |
| 2015-03-24 | $27.43 | $43.48 | 57,600 | — | — |
| 2015-03-23 | $27.43 | $43.47 | 90,600 | — | — |
| 2015-03-20 | $27.87 | $44.17 | 112,800 | — | — |
| 2015-03-19 | $27.35 | $43.35 | 49,500 | — | — |
| 2015-03-18 | $27.50 | $43.58 | 62,100 | — | — |
| 2015-03-17 | $27.61 | $43.76 | 59,400 | — | — |
| 2015-03-16 | $27.49 | $43.57 | 91,800 | — | — |
| 2015-03-13 | $27.57 | $43.69 | 57,900 | — | — |
| 2015-03-12 | $27.49 | $43.56 | 94,500 | — | — |
| 2015-03-11 | $26.39 | $41.83 | 119,100 | — | — |
| 2015-03-10 | $26.23 | $41.57 | 85,650 | — | — |
| 2015-03-09 | $26.41 | $41.85 | 29,250 | — | — |
| 2015-03-06 | $26.15 | $41.44 | 95,100 | — | — |
| 2015-03-05 | $26.13 | $41.42 | 42,150 | — | — |
| 2015-03-04 | $25.99 | $41.19 | 30,150 | — | — |
| 2015-03-03 | $26.11 | $41.38 | 60,900 | — | — |
| 2015-03-02 | $26.24 | $41.59 | 79,800 | — | — |
| 2015-02-27 | $26.03 | $41.25 | 43,050 | — | — |
| 2015-02-26 | $26.31 | $41.70 | 27,000 | — | — |
| 2015-02-25 | $26.29 | $41.66 | 31,500 | — | — |
| 2015-02-24 | $26.47 | $41.95 | 85,950 | — | — |
| 2015-02-23 | $26.23 | $41.57 | 102,150 | — | — |
| 2015-02-20 | $26.12 | $41.40 | 66,150 | — | — |
| 2015-02-19 | $26.21 | $41.53 | 125,100 | — | — |
| 2015-02-18 | $26.17 | $41.47 | 139,050 | — | — |
| 2015-02-17 | $26.50 | $42.00 | 44,400 | — | — |
| 2015-02-13 | $26.43 | $41.89 | 51,750 | — | — |
| 2015-02-12 | $26.45 | $41.93 | 119,550 | — | — |
| 2015-02-11 | $26.17 | $41.47 | 54,900 | — | — |
| 2015-02-10 | $26.47 | $41.96 | 47,550 | — | — |
| 2015-02-09 | $26.43 | $41.89 | 74,100 | — | — |
| 2015-02-06 | $26.91 | $42.65 | 55,650 | — | — |
| 2015-02-05 | $26.74 | $42.38 | 63,450 | — | — |
| 2015-02-04 | $26.20 | $41.52 | 64,200 | — | — |
| 2015-02-03 | $26.23 | $41.57 | 79,650 | — | — |
| 2015-02-02 | $25.90 | $41.05 | 100,650 | — | — |
| 2015-01-30 | $25.16 | $39.88 | 96,000 | — | — |
| 2015-01-29 | $26.11 | $41.39 | 89,850 | — | — |
| 2015-01-28 | $25.14 | $39.84 | 103,500 | — | — |
| 2015-01-27 | $26.07 | $41.32 | 153,150 | — | — |
| 2015-01-26 | $26.85 | $42.56 | 86,700 | — | — |
| 2015-01-23 | $27.32 | $43.30 | 62,250 | — | — |
| 2015-01-22 | $27.75 | $43.99 | 165,300 | — | — |
| 2015-01-21 | $26.82 | $42.51 | 98,550 | — | — |
| 2015-01-20 | $26.96 | $42.51 | 46,350 | — | — |
| 2015-01-16 | $27.11 | $42.75 | 86,100 | — | — |
| 2015-01-15 | $26.60 | $41.94 | 53,850 | — | — |
| 2015-01-14 | $26.73 | $42.15 | 42,900 | — | — |
| 2015-01-13 | $27.07 | $42.69 | 84,750 | — | — |
| 2015-01-12 | $26.79 | $42.24 | 69,600 | — | — |
| 2015-01-09 | $27.00 | $42.57 | 47,400 | — | — |
| 2015-01-08 | $27.53 | $43.40 | 52,950 | — | — |
| 2015-01-07 | $27.13 | $42.77 | 57,300 | — | — |
| 2015-01-06 | $27.29 | $43.03 | 77,700 | — | — |
| 2015-01-05 | $28.10 | $44.30 | 65,700 | — | — |
| 2015-01-02 | $28.53 | $44.99 | 61,350 | — | — |