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
- 1994-12-19 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 | $30.10 | $30.10 | 4,650 | — | — |
| 2015-12-30 | $30.00 | $30.00 | 8,950 | — | — |
| 2015-12-29 | $30.50 | $30.50 | 4,600 | — | — |
| 2015-12-28 | $29.50 | $29.50 | 4,660 | — | — |
| 2015-12-24 | $32.20 | $32.20 | 840 | — | — |
| 2015-12-23 | $31.90 | $31.90 | 3,280 | — | — |
| 2015-12-22 | $31.20 | $31.20 | 3,660 | — | — |
| 2015-12-21 | $30.80 | $30.80 | 5,380 | — | — |
| 2015-12-18 | $29.50 | $29.50 | 6,170 | — | — |
| 2015-12-17 | $30.40 | $30.40 | 4,290 | — | — |
| 2015-12-16 | $30.50 | $30.50 | 1,700 | — | — |
| 2015-12-15 | $31.10 | $31.10 | 3,530 | — | — |
| 2015-12-14 | $31.00 | $31.00 | 4,410 | — | — |
| 2015-12-11 | $31.40 | $31.40 | 1,910 | — | — |
| 2015-12-10 | $31.70 | $31.70 | 2,210 | — | — |
| 2015-12-09 | $30.70 | $30.70 | 10,650 | — | — |
| 2015-12-08 | $34.10 | $34.10 | 2,950 | — | — |
| 2015-12-07 | $35.90 | $35.90 | 4,240 | — | — |
| 2015-12-04 | $36.90 | $36.90 | 650 | — | — |
| 2015-12-03 | $37.00 | $37.00 | 710 | — | — |
| 2015-12-02 | $36.80 | $36.80 | 800 | — | — |
| 2015-12-01 | $38.50 | $38.50 | 3,370 | — | — |
| 2015-11-30 | $38.10 | $38.10 | 850 | — | — |
| 2015-11-27 | $39.20 | $39.20 | 680 | — | — |
| 2015-11-25 | $40.80 | $40.80 | 1,500 | — | — |
| 2015-11-24 | $41.80 | $41.80 | 200 | — | — |
| 2015-11-23 | $41.00 | $41.00 | 4,550 | — | — |
| 2015-11-20 | $41.80 | $41.80 | 2,640 | — | — |
| 2015-11-19 | $45.10 | $45.10 | 1,240 | — | — |
| 2015-11-18 | $45.00 | $45.00 | 1,700 | — | — |
| 2015-11-17 | $45.10 | $45.10 | 1,740 | — | — |
| 2015-11-16 | $45.10 | $45.10 | 360 | — | — |
| 2015-11-13 | $45.60 | $45.60 | 2,200 | — | — |
| 2015-11-12 | $44.10 | $44.10 | 640 | — | — |
| 2015-11-11 | $45.00 | $45.00 | 1,660 | — | — |
| 2015-11-10 | $44.30 | $44.30 | 810 | — | — |
| 2015-11-09 | $44.20 | $44.20 | 920 | — | — |
| 2015-11-06 | $45.10 | $45.10 | 1,080 | — | — |
| 2015-11-05 | $45.40 | $45.40 | 730 | — | — |
| 2015-11-04 | $45.40 | $45.40 | 1,120 | — | — |
| 2015-11-03 | $46.20 | $46.20 | 4,250 | — | — |
| 2015-11-02 | $44.70 | $44.70 | 5,680 | — | — |
| 2015-10-30 | $44.40 | $44.40 | 1,570 | — | — |
| 2015-10-29 | $45.90 | $45.90 | 4,780 | — | — |
| 2015-10-28 | $44.20 | $44.20 | 1,190 | — | — |
| 2015-10-27 | $43.00 | $43.00 | 980 | — | — |
| 2015-10-26 | $42.10 | $42.10 | 2,270 | — | — |
| 2015-10-23 | $42.00 | $42.00 | 620 | — | — |
| 2015-10-22 | $42.50 | $42.50 | 620 | — | — |
| 2015-10-21 | $41.60 | $41.60 | 1,110 | — | — |
| 2015-10-20 | $41.70 | $41.70 | 4,170 | — | — |
| 2015-10-19 | $40.40 | $40.40 | 990 | — | — |
| 2015-10-16 | $41.00 | $41.00 | 2,710 | — | — |
| 2015-10-15 | $42.40 | $42.40 | 2,420 | — | — |
| 2015-10-14 | $40.60 | $40.60 | 1,040 | — | — |
| 2015-10-13 | $40.00 | $40.00 | 1,300 | — | — |
| 2015-10-12 | $40.40 | $40.40 | 6,350 | — | — |
| 2015-10-09 | $40.50 | $40.50 | 5,040 | — | — |
| 2015-10-08 | $39.40 | $39.40 | 2,730 | — | — |
| 2015-10-07 | $39.80 | $39.80 | 3,510 | — | — |
| 2015-10-06 | $38.80 | $38.80 | 1,930 | — | — |
| 2015-10-05 | $37.60 | $37.60 | 4,150 | — | — |
| 2015-10-02 | $36.40 | $36.40 | 2,540 | — | — |
| 2015-10-01 | $36.20 | $36.20 | 15,620 | — | — |
| 2015-09-30 | $37.80 | $37.80 | 1,770 | — | — |
| 2015-09-29 | $37.90 | $37.90 | 1,920 | — | — |
| 2015-09-28 | $37.50 | $37.50 | 2,750 | — | — |
| 2015-09-25 | $37.70 | $37.70 | 3,800 | — | — |
| 2015-09-24 | $38.70 | $38.70 | 1,630 | — | — |
| 2015-09-23 | $37.80 | $37.80 | 9,320 | — | — |
| 2015-09-22 | $37.80 | $37.80 | 3,800 | — | — |
| 2015-09-21 | $38.50 | $38.50 | 1,490 | — | — |
| 2015-09-18 | $37.40 | $37.40 | 7,650 | — | — |
| 2015-09-17 | $37.80 | $37.80 | 3,670 | — | — |
| 2015-09-16 | $37.80 | $37.80 | 1,950 | — | — |
| 2015-09-15 | $37.60 | $37.60 | 920 | — | — |
| 2015-09-14 | $36.90 | $36.90 | 7,530 | — | — |
| 2015-09-11 | $38.00 | $38.00 | 1,800 | — | — |
| 2015-09-10 | $38.40 | $38.40 | 5,100 | — | — |
| 2015-09-09 | $38.30 | $38.30 | 3,320 | — | — |
| 2015-09-08 | $38.90 | $38.90 | 3,160 | — | — |
| 2015-09-04 | $38.40 | $38.40 | 5,060 | — | — |
| 2015-09-03 | $40.20 | $40.20 | 6,060 | — | — |
| 2015-09-02 | $42.30 | $42.30 | 4,740 | — | — |
| 2015-09-01 | $42.90 | $42.90 | 2,530 | — | — |
| 2015-08-31 | $43.10 | $43.10 | 7,040 | — | — |
| 2015-08-28 | $44.10 | $44.10 | 10,640 | — | — |
| 2015-08-27 | $42.40 | $42.40 | 3,190 | — | — |
| 2015-08-26 | $40.90 | $40.90 | 5,450 | — | — |
| 2015-08-25 | $42.10 | $42.10 | 2,540 | — | — |
| 2015-08-24 | $42.30 | $42.30 | 6,690 | — | — |
| 2015-08-21 | $42.10 | $42.10 | 4,040 | — | — |
| 2015-08-20 | $42.00 | $42.00 | 2,280 | — | — |
| 2015-08-19 | $42.70 | $42.70 | 3,980 | — | — |
| 2015-08-18 | $42.50 | $42.50 | 1,500 | — | — |
| 2015-08-17 | $43.20 | $43.20 | 2,140 | — | — |
| 2015-08-14 | $44.00 | $44.00 | 1,590 | — | — |
| 2015-08-13 | $43.20 | $43.20 | 4,260 | — | — |
| 2015-08-12 | $42.40 | $42.40 | 2,190 | — | — |
| 2015-08-11 | $41.10 | $41.10 | 4,320 | — | — |
| 2015-08-10 | $42.40 | $42.40 | 900 | — | — |
| 2015-08-07 | $43.40 | $43.40 | 1,720 | — | — |
| 2015-08-06 | $42.60 | $42.60 | 3,040 | — | — |
| 2015-08-05 | $41.10 | $41.10 | 3,770 | — | — |
| 2015-08-04 | $40.00 | $40.00 | 840 | — | — |
| 2015-08-03 | $40.70 | $40.70 | 5,760 | — | — |
| 2015-07-31 | $41.30 | $41.30 | 3,750 | — | — |
| 2015-07-30 | $40.50 | $40.50 | 1,950 | — | — |
| 2015-07-29 | $40.30 | $40.30 | 1,690 | — | — |
| 2015-07-28 | $39.60 | $39.60 | 2,500 | — | — |
| 2015-07-27 | $37.80 | $37.80 | 9,240 | — | — |
| 2015-07-24 | $39.90 | $39.90 | 4,840 | — | — |
| 2015-07-23 | $40.00 | $40.00 | 3,300 | — | — |
| 2015-07-22 | $40.80 | $40.80 | 30,620 | — | — |
| 2015-07-21 | $41.10 | $41.10 | 3,180 | — | — |
| 2015-07-20 | $39.70 | $39.70 | 5,870 | — | — |
| 2015-07-17 | $41.10 | $41.10 | 25,170 | — | — |
| 2015-07-16 | $43.40 | $43.40 | 4,220 | — | — |
| 2015-07-15 | $42.90 | $42.90 | 3,550 | — | — |
| 2015-07-14 | $43.10 | $43.10 | 5,960 | — | — |
| 2015-07-13 | $43.00 | $43.00 | 5,600 | — | — |
| 2015-07-10 | $41.40 | $41.40 | 3,610 | — | — |
| 2015-07-09 | $41.70 | $41.70 | 3,180 | — | — |
| 2015-07-08 | $39.70 | $39.70 | 5,240 | — | — |
| 2015-07-07 | $41.80 | $41.80 | 8,370 | — | — |
| 2015-07-06 | $40.30 | $40.30 | 9,770 | — | — |
| 2015-07-02 | $39.50 | $39.50 | 7,680 | — | — |
| 2015-07-01 | $39.00 | $39.00 | 12,680 | — | — |
| 2015-06-30 | $41.90 | $41.90 | 12,950 | — | — |
| 2015-06-29 | $44.30 | $44.30 | 9,360 | — | — |
| 2015-06-26 | $46.00 | $46.00 | 179,680 | — | — |
| 2015-06-25 | $46.60 | $46.60 | 6,340 | — | — |
| 2015-06-24 | $46.40 | $46.40 | 7,460 | — | — |
| 2015-06-23 | $48.10 | $48.10 | 11,130 | — | — |
| 2015-06-22 | $45.20 | $45.20 | 7,280 | — | — |
| 2015-06-19 | $46.30 | $46.30 | 9,160 | — | — |
| 2015-06-18 | $46.50 | $46.50 | 6,840 | — | — |
| 2015-06-17 | $46.60 | $46.60 | 8,470 | — | — |
| 2015-06-16 | $46.60 | $46.60 | 19,490 | — | — |
| 2015-06-15 | $50.80 | $50.80 | 3,630 | — | — |
| 2015-06-12 | $51.90 | $51.90 | 6,570 | — | — |
| 2015-06-11 | $50.00 | $50.00 | 4,330 | — | — |
| 2015-06-10 | $50.70 | $50.70 | 14,820 | — | — |
| 2015-06-09 | $49.70 | $49.70 | 5,800 | — | — |
| 2015-06-08 | $50.00 | $50.00 | 6,200 | — | — |
| 2015-06-05 | $52.50 | $52.50 | 7,140 | — | — |
| 2015-06-04 | $49.80 | $49.80 | 14,710 | — | — |
| 2015-06-03 | $49.80 | $49.80 | 54,330 | — | — |
| 2015-06-02 | $42.50 | $42.50 | 11,360 | — | — |
| 2015-06-01 | $42.60 | $42.60 | 12,060 | — | — |
| 2015-05-29 | $41.50 | $41.50 | 3,360 | — | — |
| 2015-05-28 | $41.90 | $41.90 | 3,590 | — | — |
| 2015-05-27 | $42.30 | $42.30 | 2,150 | — | — |
| 2015-05-26 | $42.50 | $42.50 | 4,340 | — | — |
| 2015-05-22 | $45.30 | $45.30 | 3,900 | — | — |
| 2015-05-21 | $45.80 | $45.80 | 6,390 | — | — |
| 2015-05-20 | $46.00 | $46.00 | 2,150 | — | — |
| 2015-05-19 | $45.40 | $45.40 | 6,810 | — | — |
| 2015-05-18 | $45.90 | $45.90 | 3,810 | — | — |
| 2015-05-15 | $45.90 | $45.90 | 1,660 | — | — |
| 2015-05-14 | $45.90 | $45.90 | 1,470 | — | — |
| 2015-05-13 | $46.10 | $46.10 | 1,370 | — | — |
| 2015-05-12 | $46.30 | $46.30 | 1,850 | — | — |
| 2015-05-11 | $45.80 | $45.80 | 13,000 | — | — |
| 2015-05-08 | $46.70 | $46.70 | 5,140 | — | — |
| 2015-05-07 | $46.30 | $46.30 | 11,020 | — | — |
| 2015-05-06 | $46.10 | $46.10 | 5,830 | — | — |
| 2015-05-05 | $46.30 | $46.30 | 5,770 | — | — |
| 2015-05-04 | $46.60 | $46.60 | 4,840 | — | — |
| 2015-05-01 | $48.10 | $48.10 | 3,740 | — | — |
| 2015-04-30 | $49.00 | $49.00 | 3,790 | — | — |
| 2015-04-29 | $50.30 | $50.30 | 1,640 | — | — |
| 2015-04-28 | $49.60 | $49.60 | 1,920 | — | — |
| 2015-04-27 | $49.20 | $49.20 | 3,040 | — | — |
| 2015-04-24 | $48.00 | $48.00 | 1,410 | — | — |
| 2015-04-23 | $49.60 | $49.60 | 2,350 | — | — |
| 2015-04-22 | $49.70 | $49.70 | 1,070 | — | — |
| 2015-04-21 | $49.20 | $49.20 | 6,720 | — | — |
| 2015-04-20 | $51.40 | $51.40 | 4,020 | — | — |
| 2015-04-17 | $51.40 | $51.40 | 11,460 | — | — |
| 2015-04-16 | $51.70 | $51.70 | 3,930 | — | — |
| 2015-04-15 | $52.10 | $52.10 | 4,010 | — | — |
| 2015-04-14 | $48.20 | $48.20 | 4,570 | — | — |
| 2015-04-13 | $46.50 | $46.50 | 4,880 | — | — |
| 2015-04-10 | $48.10 | $48.10 | 6,990 | — | — |
| 2015-04-09 | $47.20 | $47.20 | 12,550 | — | — |
| 2015-04-08 | $44.50 | $44.50 | 12,070 | — | — |
| 2015-04-07 | $46.50 | $46.50 | 12,590 | — | — |
| 2015-04-06 | $49.70 | $49.70 | 13,960 | — | — |
| 2015-04-02 | $46.00 | $46.00 | 6,500 | — | — |
| 2015-04-01 | $45.80 | $45.80 | 4,340 | — | — |
| 2015-03-31 | $46.00 | $46.00 | 4,730 | — | — |
| 2015-03-30 | $47.00 | $47.00 | 4,360 | — | — |
| 2015-03-27 | $49.20 | $49.20 | 5,310 | — | — |
| 2015-03-26 | $49.80 | $49.80 | 2,630 | — | — |
| 2015-03-25 | $49.80 | $49.80 | 2,100 | — | — |
| 2015-03-24 | $50.40 | $50.40 | 2,520 | — | — |
| 2015-03-23 | $49.80 | $49.80 | 3,870 | — | — |
| 2015-03-20 | $49.10 | $49.10 | 11,010 | — | — |
| 2015-03-19 | $48.60 | $48.60 | 3,100 | — | — |
| 2015-03-18 | $50.30 | $50.30 | 3,960 | — | — |
| 2015-03-17 | $50.40 | $50.40 | 5,380 | — | — |
| 2015-03-16 | $52.80 | $52.80 | 4,260 | — | — |
| 2015-03-13 | $54.30 | $54.30 | 6,610 | — | — |
| 2015-03-12 | $54.90 | $54.90 | 5,020 | — | — |
| 2015-03-11 | $53.00 | $53.00 | 5,860 | — | — |
| 2015-03-10 | $52.10 | $52.10 | 11,460 | — | — |
| 2015-03-09 | $60.70 | $60.70 | 2,510 | — | — |
| 2015-03-06 | $61.50 | $61.50 | 2,130 | — | — |
| 2015-03-05 | $63.40 | $63.40 | 3,800 | — | — |
| 2015-03-04 | $64.00 | $64.00 | 2,600 | — | — |
| 2015-03-03 | $64.60 | $64.60 | 2,900 | — | — |
| 2015-03-02 | $64.70 | $64.70 | 4,370 | — | — |
| 2015-02-27 | $63.10 | $63.10 | 3,300 | — | — |
| 2015-02-26 | $62.50 | $62.50 | 2,210 | — | — |
| 2015-02-25 | $62.80 | $62.80 | 2,860 | — | — |
| 2015-02-24 | $62.20 | $62.20 | 1,680 | — | — |
| 2015-02-23 | $62.00 | $62.00 | 3,300 | — | — |
| 2015-02-20 | $65.20 | $65.20 | 3,880 | — | — |
| 2015-02-19 | $65.80 | $65.80 | 3,430 | — | — |
| 2015-02-18 | $67.70 | $67.70 | 1,730 | — | — |
| 2015-02-17 | $68.70 | $68.70 | 4,460 | — | — |
| 2015-02-13 | $69.40 | $69.40 | 5,570 | — | — |
| 2015-02-12 | $69.30 | $69.30 | 2,690 | — | — |
| 2015-02-11 | $67.60 | $67.60 | 1,670 | — | — |
| 2015-02-10 | $70.30 | $70.30 | 5,340 | — | — |
| 2015-02-09 | $73.40 | $73.40 | 10,870 | — | — |
| 2015-02-06 | $73.50 | $73.50 | 7,260 | — | — |
| 2015-02-05 | $73.70 | $73.70 | 11,560 | — | — |
| 2015-02-04 | $71.20 | $71.20 | 8,060 | — | — |
| 2015-02-03 | $70.30 | $70.30 | 6,720 | — | — |
| 2015-02-02 | $63.70 | $63.70 | 7,800 | — | — |
| 2015-01-30 | $56.10 | $56.10 | 5,240 | — | — |
| 2015-01-29 | $55.40 | $55.40 | 7,960 | — | — |
| 2015-01-28 | $54.10 | $54.10 | 8,100 | — | — |
| 2015-01-27 | $57.70 | $57.70 | 4,830 | — | — |
| 2015-01-26 | $57.80 | $57.80 | 6,820 | — | — |
| 2015-01-23 | $59.00 | $59.00 | 3,930 | — | — |
| 2015-01-22 | $58.70 | $58.70 | 5,990 | — | — |
| 2015-01-21 | $57.10 | $57.10 | 7,410 | — | — |
| 2015-01-20 | $56.10 | $56.10 | 9,740 | — | — |
| 2015-01-16 | $56.80 | $56.80 | 6,760 | — | — |
| 2015-01-15 | $57.30 | $57.30 | 9,290 | — | — |
| 2015-01-14 | $56.40 | $56.40 | 6,630 | — | — |
| 2015-01-13 | $54.80 | $54.80 | 9,190 | — | — |
| 2015-01-12 | $56.00 | $56.00 | 7,880 | — | — |
| 2015-01-09 | $56.50 | $56.50 | 8,180 | — | — |
| 2015-01-08 | $56.70 | $56.70 | 3,300 | — | — |
| 2015-01-07 | $56.10 | $56.10 | 12,550 | — | — |
| 2015-01-06 | $56.80 | $56.80 | 16,980 | — | — |
| 2015-01-05 | $57.60 | $57.60 | 13,010 | — | — |
| 2015-01-02 | $58.50 | $58.50 | 10,300 | — | — |