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
- 2012-05-04 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 | $25.60 | $25.60 | 1,169 | — | — |
| 2015-12-30 | $25.92 | $25.92 | 7,119 | — | — |
| 2015-12-29 | $24.64 | $24.64 | 1,100 | — | — |
| 2015-12-28 | $22.88 | $22.88 | 4,863 | — | — |
| 2015-12-24 | $26.40 | $26.40 | 331 | — | — |
| 2015-12-23 | $25.92 | $25.92 | 1,938 | — | — |
| 2015-12-22 | $25.60 | $25.60 | 944 | — | — |
| 2015-12-21 | $25.92 | $25.92 | 6,731 | — | — |
| 2015-12-18 | $26.24 | $26.24 | 4,513 | — | — |
| 2015-12-17 | $26.40 | $26.40 | 3,413 | — | — |
| 2015-12-16 | $23.36 | $23.36 | 1,294 | — | — |
| 2015-12-15 | $24.00 | $24.00 | 1,950 | — | — |
| 2015-12-14 | $25.76 | $25.76 | 6,481 | — | — |
| 2015-12-11 | $26.08 | $26.08 | 1,994 | — | — |
| 2015-12-10 | $28.32 | $28.32 | 1,088 | — | — |
| 2015-12-09 | $25.76 | $25.76 | 750 | — | — |
| 2015-12-08 | $26.40 | $26.40 | 1,950 | — | — |
| 2015-12-07 | $28.48 | $28.48 | 5,300 | — | — |
| 2015-12-04 | $30.08 | $30.08 | 1,300 | — | — |
| 2015-12-03 | $29.44 | $29.44 | 381 | — | — |
| 2015-12-02 | $29.76 | $29.76 | 3,231 | — | — |
| 2015-12-01 | $29.28 | $29.28 | 1,094 | — | — |
| 2015-11-30 | $27.84 | $27.84 | 1,738 | — | — |
| 2015-11-27 | $28.00 | $28.00 | 4,738 | — | — |
| 2015-11-25 | $29.92 | $29.92 | 4,238 | — | — |
| 2015-11-24 | $28.32 | $28.32 | 6,969 | — | — |
| 2015-11-23 | $25.60 | $25.60 | 2,844 | — | — |
| 2015-11-20 | $23.68 | $23.68 | 2,150 | — | — |
| 2015-11-19 | $27.84 | $27.84 | 5,219 | — | — |
| 2015-11-18 | $27.20 | $27.20 | 14,750 | — | — |
| 2015-11-17 | $26.08 | $26.08 | 41,725 | — | — |
| 2015-11-16 | $22.40 | $22.40 | 4,831 | — | — |
| 2015-11-13 | $21.44 | $21.44 | 2,281 | — | — |
| 2015-11-12 | $23.52 | $23.52 | 3,400 | — | — |
| 2015-11-11 | $23.68 | $23.68 | 2,613 | — | — |
| 2015-11-10 | $24.48 | $24.48 | 6,625 | — | — |
| 2015-11-09 | $27.20 | $27.20 | 3,813 | — | — |
| 2015-11-06 | $27.20 | $27.20 | 2,831 | — | — |
| 2015-11-05 | $27.36 | $27.36 | 2,169 | — | — |
| 2015-11-04 | $27.20 | $27.20 | 944 | — | — |
| 2015-11-03 | $26.88 | $26.88 | 1,469 | — | — |
| 2015-11-02 | $27.20 | $27.20 | 963 | — | — |
| 2015-10-30 | $27.36 | $27.36 | 1,538 | — | — |
| 2015-10-29 | $28.00 | $28.00 | 2,125 | — | — |
| 2015-10-28 | $28.32 | $28.32 | 313 | — | — |
| 2015-10-27 | $26.56 | $26.56 | 7,900 | — | — |
| 2015-10-26 | $27.52 | $27.52 | 1,700 | — | — |
| 2015-10-23 | $28.48 | $28.48 | 769 | — | — |
| 2015-10-22 | $28.96 | $28.96 | 1,269 | — | — |
| 2015-10-21 | $28.64 | $28.64 | 3,806 | — | — |
| 2015-10-20 | $29.28 | $29.28 | 13,756 | — | — |
| 2015-10-19 | $30.40 | $30.40 | 3,050 | — | — |
| 2015-10-16 | $30.72 | $30.72 | 969 | — | — |
| 2015-10-15 | $29.60 | $29.60 | 2,644 | — | — |
| 2015-10-14 | $29.76 | $29.76 | 1,250 | — | — |
| 2015-10-13 | $30.72 | $30.72 | 2,600 | — | — |
| 2015-10-12 | $31.68 | $31.68 | 1,313 | — | — |
| 2015-10-09 | $31.68 | $31.68 | 700 | — | — |
| 2015-10-08 | $32.00 | $32.00 | 3,556 | — | — |
| 2015-10-07 | $30.88 | $30.88 | 3,863 | — | — |
| 2015-10-06 | $29.92 | $29.92 | 1,444 | — | — |
| 2015-10-05 | $30.40 | $30.40 | 1,488 | — | — |
| 2015-10-02 | $29.44 | $29.44 | 1,788 | — | — |
| 2015-10-01 | $28.80 | $28.80 | 1,806 | — | — |
| 2015-09-30 | $29.60 | $29.60 | 1,025 | — | — |
| 2015-09-29 | $29.92 | $29.92 | 3,475 | — | — |
| 2015-09-28 | $32.96 | $32.96 | 6,763 | — | — |
| 2015-09-25 | $34.40 | $34.40 | 519 | — | — |
| 2015-09-24 | $35.04 | $35.04 | 1,300 | — | — |
| 2015-09-23 | $35.04 | $35.04 | 4,125 | — | — |
| 2015-09-22 | $36.00 | $36.00 | 8,038 | — | — |
| 2015-09-21 | $35.68 | $35.68 | 594 | — | — |
| 2015-09-18 | $34.40 | $34.40 | 16,994 | — | — |
| 2015-09-17 | $33.44 | $33.44 | 12,794 | — | — |
| 2015-09-16 | $32.48 | $32.48 | 538 | — | — |
| 2015-09-15 | $32.96 | $32.96 | 1,725 | — | — |
| 2015-09-14 | $34.56 | $34.56 | 475 | — | — |
| 2015-09-11 | $34.72 | $34.72 | 3,494 | — | — |
| 2015-09-10 | $33.12 | $33.12 | 2,019 | — | — |
| 2015-09-09 | $33.44 | $33.44 | 1,381 | — | — |
| 2015-09-08 | $33.60 | $33.60 | 1,819 | — | — |
| 2015-09-04 | $34.40 | $34.40 | 7,594 | — | — |
| 2015-09-03 | $32.96 | $32.96 | 1,288 | — | — |
| 2015-09-02 | $33.28 | $33.28 | 1,394 | — | — |
| 2015-09-01 | $33.60 | $33.60 | 2,181 | — | — |
| 2015-08-31 | $36.48 | $36.48 | 2,094 | — | — |
| 2015-08-28 | $36.64 | $36.64 | 3,906 | — | — |
| 2015-08-27 | $34.56 | $34.56 | 1,588 | — | — |
| 2015-08-26 | $32.80 | $32.80 | 2,013 | — | — |
| 2015-08-25 | $32.96 | $32.96 | 4,681 | — | — |
| 2015-08-24 | $30.72 | $30.72 | 10,350 | — | — |
| 2015-08-21 | $34.40 | $34.40 | 8,875 | — | — |
| 2015-08-20 | $34.24 | $34.24 | 3,263 | — | — |
| 2015-08-19 | $35.52 | $35.52 | 10,319 | — | — |
| 2015-08-18 | $37.28 | $37.28 | 3,744 | — | — |
| 2015-08-17 | $40.48 | $40.48 | 7,181 | — | — |
| 2015-08-14 | $46.72 | $46.72 | 7,363 | — | — |
| 2015-08-13 | $46.88 | $46.88 | 7,219 | — | — |
| 2015-08-12 | $44.80 | $44.80 | 1,250 | — | — |
| 2015-08-11 | $44.16 | $44.16 | 769 | — | — |
| 2015-08-10 | $45.92 | $45.92 | 6,825 | — | — |
| 2015-08-07 | $41.12 | $41.12 | 6,994 | — | — |
| 2015-08-06 | $41.60 | $41.60 | 28,150 | — | — |
| 2015-08-05 | $47.04 | $47.04 | 2,688 | — | — |
| 2015-08-04 | $48.00 | $48.00 | 1,825 | — | — |
| 2015-08-03 | $47.20 | $47.20 | 2,463 | — | — |
| 2015-07-31 | $48.16 | $48.16 | 3,031 | — | — |
| 2015-07-30 | $48.16 | $48.16 | 4,588 | — | — |
| 2015-07-29 | $48.48 | $48.48 | 8,700 | — | — |
| 2015-07-28 | $46.40 | $46.40 | 1,113 | — | — |
| 2015-07-27 | $46.56 | $46.56 | 2,531 | — | — |
| 2015-07-24 | $46.24 | $46.24 | 9,813 | — | — |
| 2015-07-23 | $48.00 | $48.00 | 7,031 | — | — |
| 2015-07-22 | $48.32 | $48.32 | 2,938 | — | — |
| 2015-07-21 | $48.32 | $48.32 | 3,650 | — | — |
| 2015-07-20 | $48.64 | $48.64 | 4,306 | — | — |
| 2015-07-17 | $50.88 | $50.88 | 3,525 | — | — |
| 2015-07-16 | $52.32 | $52.32 | 4,363 | — | — |
| 2015-07-15 | $53.12 | $53.12 | 11,031 | — | — |
| 2015-07-14 | $48.16 | $48.16 | 5,625 | — | — |
| 2015-07-13 | $47.84 | $47.84 | 8,825 | — | — |
| 2015-07-10 | $47.04 | $47.04 | 4,794 | — | — |
| 2015-07-09 | $47.20 | $47.20 | 4,788 | — | — |
| 2015-07-08 | $47.36 | $47.36 | 7,000 | — | — |
| 2015-07-07 | $45.92 | $45.92 | 4,800 | — | — |
| 2015-07-06 | $46.24 | $46.24 | 1,075 | — | — |
| 2015-07-02 | $47.36 | $47.36 | 8,656 | — | — |
| 2015-07-01 | $45.44 | $45.44 | 4,406 | — | — |
| 2015-06-30 | $46.40 | $46.40 | 4,800 | — | — |
| 2015-06-29 | $45.76 | $45.76 | 3,006 | — | — |
| 2015-06-26 | $46.72 | $46.72 | 2,294 | — | — |
| 2015-06-25 | $45.60 | $45.60 | 4,113 | — | — |
| 2015-06-24 | $46.88 | $46.88 | 9,788 | — | — |
| 2015-06-23 | $48.96 | $48.96 | 10,950 | — | — |
| 2015-06-22 | $50.40 | $50.40 | 7,613 | — | — |
| 2015-06-19 | $49.44 | $49.44 | 9,856 | — | — |
| 2015-06-18 | $49.92 | $49.92 | 7,956 | — | — |
| 2015-06-17 | $51.20 | $51.20 | 8,775 | — | — |
| 2015-06-16 | $50.56 | $50.56 | 10,794 | — | — |
| 2015-06-15 | $52.32 | $52.32 | 26,194 | — | — |
| 2015-06-12 | $50.88 | $50.88 | 68,013 | — | — |
| 2015-06-11 | $53.76 | $53.76 | 190,775 | — | — |
| 2015-06-10 | $85.60 | $85.60 | 16,900 | — | — |
| 2015-06-09 | $79.20 | $79.20 | 32,900 | — | — |
| 2015-06-08 | $73.92 | $73.92 | 2,288 | — | — |
| 2015-06-05 | $77.44 | $77.44 | 8,713 | — | — |
| 2015-06-04 | $73.12 | $73.12 | 2,313 | — | — |
| 2015-06-03 | $74.72 | $74.72 | 10,338 | — | — |
| 2015-06-02 | $72.00 | $72.00 | 16,438 | — | — |
| 2015-06-01 | $74.56 | $74.56 | 4,250 | — | — |
| 2015-05-29 | $80.32 | $80.32 | 4,581 | — | — |
| 2015-05-28 | $81.28 | $81.28 | 2,206 | — | — |
| 2015-05-27 | $78.40 | $78.40 | 4,150 | — | — |
| 2015-05-26 | $77.44 | $77.44 | 9,256 | — | — |
| 2015-05-22 | $80.80 | $80.80 | 3,000 | — | — |
| 2015-05-21 | $82.72 | $82.72 | 2,625 | — | — |
| 2015-05-20 | $85.92 | $85.92 | 2,538 | — | — |
| 2015-05-19 | $88.48 | $88.48 | 3,038 | — | — |
| 2015-05-18 | $88.32 | $88.32 | 5,888 | — | — |
| 2015-05-15 | $89.76 | $89.76 | 6,225 | — | — |
| 2015-05-14 | $87.04 | $87.04 | 2,775 | — | — |
| 2015-05-13 | $83.20 | $83.20 | 4,100 | — | — |
| 2015-05-12 | $86.24 | $86.24 | 6,519 | — | — |
| 2015-05-11 | $91.04 | $91.04 | 2,475 | — | — |
| 2015-05-08 | $92.64 | $92.64 | 2,875 | — | — |
| 2015-05-07 | $91.68 | $91.68 | 2,469 | — | — |
| 2015-05-06 | $93.12 | $93.12 | 5,356 | — | — |
| 2015-05-05 | $91.20 | $91.20 | 4,419 | — | — |
| 2015-05-04 | $94.40 | $94.40 | 4,038 | — | — |
| 2015-05-01 | $91.52 | $91.52 | 3,900 | — | — |
| 2015-04-30 | $92.16 | $92.16 | 3,763 | — | — |
| 2015-04-29 | $91.68 | $91.68 | 2,375 | — | — |
| 2015-04-28 | $92.96 | $92.96 | 2,019 | — | — |
| 2015-04-27 | $92.48 | $92.48 | 2,700 | — | — |
| 2015-04-24 | $96.96 | $96.96 | 6,275 | — | — |
| 2015-04-23 | $92.32 | $92.32 | 4,238 | — | — |
| 2015-04-22 | $92.48 | $92.48 | 1,063 | — | — |
| 2015-04-21 | $91.20 | $91.20 | 3,600 | — | — |
| 2015-04-20 | $95.36 | $95.36 | 7,675 | — | — |
| 2015-04-17 | $93.28 | $93.28 | 1,906 | — | — |
| 2015-04-16 | $94.08 | $94.08 | 4,931 | — | — |
| 2015-04-15 | $96.16 | $96.16 | 7,569 | — | — |
| 2015-04-14 | $95.20 | $95.20 | 2,488 | — | — |
| 2015-04-13 | $93.28 | $93.28 | 4,544 | — | — |
| 2015-04-10 | $93.28 | $93.28 | 18,206 | — | — |
| 2015-04-09 | $83.20 | $83.20 | 2,831 | — | — |
| 2015-04-08 | $84.48 | $84.48 | 6,125 | — | — |
| 2015-04-07 | $85.76 | $85.76 | 7,325 | — | — |
| 2015-04-06 | $87.04 | $87.04 | 11,956 | — | — |
| 2015-04-02 | $90.40 | $90.40 | 4,050 | — | — |
| 2015-04-01 | $90.40 | $90.40 | 5,019 | — | — |
| 2015-03-31 | $92.96 | $92.96 | 15,025 | — | — |
| 2015-03-30 | $89.44 | $89.44 | 24,275 | — | — |
| 2015-03-27 | $96.48 | $96.48 | 9,775 | — | — |
| 2015-03-26 | $99.20 | $99.20 | 5,631 | — | — |
| 2015-03-25 | $100.64 | $100.64 | 22,869 | — | — |
| 2015-03-24 | $108.16 | $108.16 | 4,625 | — | — |
| 2015-03-23 | $111.04 | $111.04 | 9,475 | — | — |
| 2015-03-20 | $105.60 | $105.60 | 5,313 | — | — |
| 2015-03-19 | $105.76 | $105.76 | 5,206 | — | — |
| 2015-03-18 | $105.76 | $105.76 | 4,988 | — | — |
| 2015-03-17 | $107.36 | $107.36 | 2,269 | — | — |
| 2015-03-16 | $107.68 | $107.68 | 2,406 | — | — |
| 2015-03-13 | $108.00 | $108.00 | 6,975 | — | — |
| 2015-03-12 | $111.84 | $111.84 | 7,856 | — | — |
| 2015-03-11 | $107.84 | $107.84 | 5,150 | — | — |
| 2015-03-10 | $105.92 | $105.92 | 4,056 | — | — |
| 2015-03-09 | $111.04 | $111.04 | 7,294 | — | — |
| 2015-03-06 | $117.92 | $117.92 | 2,269 | — | — |
| 2015-03-05 | $119.84 | $119.84 | 5,675 | — | — |
| 2015-03-04 | $120.16 | $120.16 | 5,006 | — | — |
| 2015-03-03 | $121.44 | $121.44 | 5,800 | — | — |
| 2015-03-02 | $119.52 | $119.52 | 10,144 | — | — |
| 2015-02-27 | $117.44 | $117.44 | 8,219 | — | — |
| 2015-02-26 | $120.80 | $120.80 | 13,263 | — | — |
| 2015-02-25 | $115.36 | $115.36 | 4,238 | — | — |
| 2015-02-24 | $112.16 | $112.16 | 3,138 | — | — |
| 2015-02-23 | $113.28 | $113.28 | 5,844 | — | — |
| 2015-02-20 | $112.64 | $112.64 | 3,231 | — | — |
| 2015-02-19 | $109.60 | $109.60 | 1,450 | — | — |
| 2015-02-18 | $109.60 | $109.60 | 4,225 | — | — |
| 2015-02-17 | $110.24 | $110.24 | 6,213 | — | — |
| 2015-02-13 | $106.72 | $106.72 | 5,744 | — | — |
| 2015-02-12 | $107.36 | $107.36 | 2,944 | — | — |
| 2015-02-11 | $103.36 | $103.36 | 7,944 | — | — |
| 2015-02-10 | $109.12 | $109.12 | 7,125 | — | — |
| 2015-02-09 | $111.20 | $111.20 | 2,713 | — | — |
| 2015-02-06 | $114.56 | $114.56 | 8,575 | — | — |
| 2015-02-05 | $108.80 | $108.80 | 5,244 | — | — |
| 2015-02-04 | $111.20 | $111.20 | 7,494 | — | — |
| 2015-02-03 | $114.08 | $114.08 | 3,669 | — | — |
| 2015-02-02 | $115.52 | $115.52 | 2,431 | — | — |
| 2015-01-30 | $118.24 | $118.24 | 3,100 | — | — |
| 2015-01-29 | $121.60 | $121.60 | 3,563 | — | — |
| 2015-01-28 | $119.04 | $119.04 | 4,356 | — | — |
| 2015-01-27 | $122.24 | $122.24 | 4,219 | — | — |
| 2015-01-26 | $114.08 | $114.08 | 8,881 | — | — |
| 2015-01-23 | $106.88 | $106.88 | 5,219 | — | — |
| 2015-01-22 | $111.84 | $111.84 | 8,306 | — | — |
| 2015-01-21 | $112.64 | $112.64 | 4,525 | — | — |
| 2015-01-20 | $115.52 | $115.52 | 5,513 | — | — |
| 2015-01-16 | $121.60 | $121.60 | 5,175 | — | — |
| 2015-01-15 | $122.40 | $122.40 | 8,756 | — | — |
| 2015-01-14 | $117.12 | $117.12 | 4,625 | — | — |
| 2015-01-13 | $122.08 | $122.08 | 4,600 | — | — |
| 2015-01-12 | $125.76 | $125.76 | 4,781 | — | — |
| 2015-01-09 | $125.76 | $125.76 | 4,469 | — | — |
| 2015-01-08 | $129.44 | $129.44 | 4,913 | — | — |
| 2015-01-07 | $134.88 | $134.88 | 9,850 | — | — |
| 2015-01-06 | $124.96 | $124.96 | 3,569 | — | — |
| 2015-01-05 | $126.72 | $126.72 | 9,675 | — | — |
| 2015-01-02 | $133.76 | $133.76 | 4,906 | — | — |