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
- 2013-10-31 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 | $29.14 | $29.14 | 120,300 | — | — |
| 2015-12-30 | $28.92 | $28.92 | 46,100 | — | — |
| 2015-12-29 | $29.70 | $29.70 | 76,500 | — | — |
| 2015-12-28 | $28.74 | $28.74 | 137,400 | — | — |
| 2015-12-24 | $28.77 | $28.77 | 80,500 | — | — |
| 2015-12-23 | $29.48 | $29.48 | 72,100 | — | — |
| 2015-12-22 | $29.28 | $29.28 | 133,100 | — | — |
| 2015-12-21 | $28.78 | $28.78 | 213,600 | — | — |
| 2015-12-18 | $29.68 | $29.68 | 207,100 | — | — |
| 2015-12-17 | $30.89 | $30.89 | 86,500 | — | — |
| 2015-12-16 | $31.04 | $31.04 | 188,600 | — | — |
| 2015-12-15 | $29.73 | $29.73 | 235,400 | — | — |
| 2015-12-14 | $29.70 | $29.70 | 141,600 | — | — |
| 2015-12-11 | $30.45 | $30.45 | 152,500 | — | — |
| 2015-12-10 | $31.26 | $31.26 | 294,500 | — | — |
| 2015-12-09 | $31.90 | $31.90 | 107,000 | — | — |
| 2015-12-08 | $31.72 | $31.72 | 135,100 | — | — |
| 2015-12-07 | $31.64 | $31.64 | 126,300 | — | — |
| 2015-12-04 | $32.02 | $32.02 | 149,000 | — | — |
| 2015-12-03 | $31.57 | $31.57 | 225,600 | — | — |
| 2015-12-02 | $32.73 | $32.73 | 177,500 | — | — |
| 2015-12-01 | $32.37 | $32.37 | 203,100 | — | — |
| 2015-11-30 | $32.81 | $32.81 | 208,300 | — | — |
| 2015-11-27 | $33.47 | $33.47 | 75,600 | — | — |
| 2015-11-25 | $34.52 | $34.52 | 131,600 | — | — |
| 2015-11-24 | $34.57 | $34.57 | 110,600 | — | — |
| 2015-11-23 | $34.09 | $34.09 | 198,700 | — | — |
| 2015-11-20 | $32.26 | $32.26 | 195,700 | — | — |
| 2015-11-19 | $32.02 | $32.02 | 200,000 | — | — |
| 2015-11-18 | $33.00 | $33.00 | 227,300 | — | — |
| 2015-11-17 | $32.84 | $32.84 | 203,300 | — | — |
| 2015-11-16 | $32.23 | $32.23 | 232,900 | — | — |
| 2015-11-13 | $31.56 | $31.56 | 189,300 | — | — |
| 2015-11-12 | $31.09 | $31.09 | 200,400 | — | — |
| 2015-11-11 | $31.67 | $31.67 | 189,800 | — | — |
| 2015-11-10 | $31.83 | $31.83 | 307,300 | — | — |
| 2015-11-09 | $31.22 | $31.22 | 397,400 | — | — |
| 2015-11-06 | $30.73 | $30.73 | 1,456,900 | — | — |
| 2015-11-05 | $40.90 | $40.90 | 298,200 | — | — |
| 2015-11-04 | $43.48 | $43.48 | 94,600 | — | — |
| 2015-11-03 | $44.81 | $44.81 | 98,100 | — | — |
| 2015-11-02 | $43.83 | $43.83 | 100,400 | — | — |
| 2015-10-30 | $43.57 | $43.57 | 163,500 | — | — |
| 2015-10-29 | $43.02 | $43.02 | 109,700 | — | — |
| 2015-10-28 | $43.82 | $43.82 | 222,300 | — | — |
| 2015-10-27 | $42.31 | $42.31 | 325,500 | — | — |
| 2015-10-26 | $41.98 | $41.98 | 473,200 | — | — |
| 2015-10-23 | $47.17 | $47.17 | 173,300 | — | — |
| 2015-10-22 | $46.35 | $46.35 | 90,900 | — | — |
| 2015-10-21 | $45.49 | $45.49 | 117,300 | — | — |
| 2015-10-20 | $47.10 | $47.10 | 86,600 | — | — |
| 2015-10-19 | $49.28 | $49.28 | 150,600 | — | — |
| 2015-10-16 | $47.61 | $47.61 | 135,100 | — | — |
| 2015-10-15 | $47.51 | $47.51 | 108,400 | — | — |
| 2015-10-14 | $46.60 | $46.60 | 116,600 | — | — |
| 2015-10-13 | $47.69 | $47.69 | 123,400 | — | — |
| 2015-10-12 | $47.99 | $47.99 | 108,500 | — | — |
| 2015-10-09 | $48.39 | $48.39 | 144,600 | — | — |
| 2015-10-08 | $48.76 | $48.76 | 167,900 | — | — |
| 2015-10-07 | $47.94 | $47.94 | 91,800 | — | — |
| 2015-10-06 | $47.21 | $47.21 | 126,000 | — | — |
| 2015-10-05 | $48.85 | $48.85 | 184,500 | — | — |
| 2015-10-02 | $46.55 | $46.55 | 96,700 | — | — |
| 2015-10-01 | $45.91 | $45.91 | 147,800 | — | — |
| 2015-09-30 | $45.99 | $45.99 | 157,800 | — | — |
| 2015-09-29 | $44.86 | $44.86 | 152,500 | — | — |
| 2015-09-28 | $46.03 | $46.03 | 121,500 | — | — |
| 2015-09-25 | $46.64 | $46.64 | 111,100 | — | — |
| 2015-09-24 | $46.77 | $46.77 | 125,400 | — | — |
| 2015-09-23 | $46.89 | $46.89 | 187,600 | — | — |
| 2015-09-22 | $46.69 | $46.69 | 162,600 | — | — |
| 2015-09-21 | $45.70 | $45.70 | 133,600 | — | — |
| 2015-09-18 | $46.27 | $46.27 | 449,400 | — | — |
| 2015-09-17 | $46.17 | $46.17 | 168,200 | — | — |
| 2015-09-16 | $45.61 | $45.61 | 153,900 | — | — |
| 2015-09-15 | $45.09 | $45.09 | 172,700 | — | — |
| 2015-09-14 | $44.56 | $44.56 | 92,900 | — | — |
| 2015-09-11 | $44.50 | $44.50 | 122,800 | — | — |
| 2015-09-10 | $43.35 | $43.35 | 129,200 | — | — |
| 2015-09-09 | $42.91 | $42.91 | 167,600 | — | — |
| 2015-09-08 | $42.41 | $42.41 | 170,600 | — | — |
| 2015-09-04 | $41.70 | $41.70 | 202,400 | — | — |
| 2015-09-03 | $43.34 | $43.34 | 194,700 | — | — |
| 2015-09-02 | $42.48 | $42.48 | 93,200 | — | — |
| 2015-09-01 | $40.99 | $40.99 | 118,700 | — | — |
| 2015-08-31 | $42.46 | $42.46 | 139,400 | — | — |
| 2015-08-28 | $43.44 | $43.44 | 85,400 | — | — |
| 2015-08-27 | $43.29 | $43.29 | 126,200 | — | — |
| 2015-08-26 | $42.65 | $42.65 | 205,100 | — | — |
| 2015-08-25 | $41.73 | $41.73 | 170,600 | — | — |
| 2015-08-24 | $42.71 | $42.71 | 233,400 | — | — |
| 2015-08-21 | $45.87 | $45.87 | 153,800 | — | — |
| 2015-08-20 | $47.61 | $47.61 | 164,600 | — | — |
| 2015-08-19 | $48.56 | $48.56 | 87,600 | — | — |
| 2015-08-18 | $49.13 | $49.13 | 147,300 | — | — |
| 2015-08-17 | $49.48 | $49.48 | 125,100 | — | — |
| 2015-08-14 | $48.63 | $48.63 | 106,300 | — | — |
| 2015-08-13 | $47.38 | $47.38 | 178,800 | — | — |
| 2015-08-12 | $47.86 | $47.86 | 493,800 | — | — |
| 2015-08-11 | $52.09 | $52.09 | 152,500 | — | — |
| 2015-08-10 | $52.91 | $52.91 | 275,300 | — | — |
| 2015-08-07 | $49.48 | $49.48 | 234,700 | — | — |
| 2015-08-06 | $50.17 | $50.17 | 323,700 | — | — |
| 2015-08-05 | $51.70 | $51.70 | 314,200 | — | — |
| 2015-08-04 | $51.68 | $51.68 | 176,000 | — | — |
| 2015-08-03 | $51.00 | $51.00 | 101,600 | — | — |
| 2015-07-31 | $51.24 | $51.24 | 120,800 | — | — |
| 2015-07-30 | $49.83 | $49.83 | 85,600 | — | — |
| 2015-07-29 | $49.94 | $49.94 | 108,900 | — | — |
| 2015-07-28 | $49.91 | $49.91 | 150,800 | — | — |
| 2015-07-27 | $49.56 | $49.56 | 169,500 | — | — |
| 2015-07-24 | $50.73 | $50.73 | 150,700 | — | — |
| 2015-07-23 | $49.65 | $49.65 | 111,400 | — | — |
| 2015-07-22 | $50.27 | $50.27 | 219,300 | — | — |
| 2015-07-21 | $49.93 | $49.93 | 189,200 | — | — |
| 2015-07-20 | $48.52 | $48.52 | 101,300 | — | — |
| 2015-07-17 | $47.23 | $47.23 | 81,000 | — | — |
| 2015-07-16 | $47.19 | $47.19 | 79,300 | — | — |
| 2015-07-15 | $46.89 | $46.89 | 118,200 | — | — |
| 2015-07-14 | $47.52 | $47.52 | 115,600 | — | — |
| 2015-07-13 | $47.71 | $47.71 | 117,000 | — | — |
| 2015-07-10 | $47.15 | $47.15 | 88,000 | — | — |
| 2015-07-09 | $46.34 | $46.34 | 154,300 | — | — |
| 2015-07-08 | $45.55 | $45.55 | 142,900 | — | — |
| 2015-07-07 | $46.97 | $46.97 | 159,900 | — | — |
| 2015-07-06 | $45.81 | $45.81 | 140,700 | — | — |
| 2015-07-02 | $46.54 | $46.54 | 130,800 | — | — |
| 2015-07-01 | $45.25 | $45.25 | 124,800 | — | — |
| 2015-06-30 | $46.14 | $46.14 | 239,100 | — | — |
| 2015-06-29 | $43.56 | $43.56 | 262,200 | — | — |
| 2015-06-26 | $44.55 | $44.55 | 875,200 | — | — |
| 2015-06-25 | $45.90 | $45.90 | 193,800 | — | — |
| 2015-06-24 | $46.36 | $46.36 | 171,800 | — | — |
| 2015-06-23 | $47.27 | $47.27 | 182,200 | — | — |
| 2015-06-22 | $47.39 | $47.39 | 219,300 | — | — |
| 2015-06-19 | $47.82 | $47.82 | 387,900 | — | — |
| 2015-06-18 | $47.89 | $47.89 | 152,400 | — | — |
| 2015-06-17 | $47.38 | $47.38 | 194,500 | — | — |
| 2015-06-16 | $48.01 | $48.01 | 335,000 | — | — |
| 2015-06-15 | $46.58 | $46.58 | 438,800 | — | — |
| 2015-06-12 | $47.23 | $47.23 | 123,100 | — | — |
| 2015-06-11 | $48.17 | $48.17 | 223,600 | — | — |
| 2015-06-10 | $47.80 | $47.80 | 178,100 | — | — |
| 2015-06-09 | $48.17 | $48.17 | 185,800 | — | — |
| 2015-06-08 | $48.35 | $48.35 | 159,300 | — | — |
| 2015-06-05 | $49.65 | $49.65 | 208,700 | — | — |
| 2015-06-04 | $48.49 | $48.49 | 213,300 | — | — |
| 2015-06-03 | $49.30 | $49.30 | 222,900 | — | — |
| 2015-06-02 | $48.62 | $48.62 | 160,000 | — | — |
| 2015-06-01 | $48.80 | $48.80 | 330,500 | — | — |
| 2015-05-29 | $46.91 | $46.91 | 157,300 | — | — |
| 2015-05-28 | $46.22 | $46.22 | 126,200 | — | — |
| 2015-05-27 | $45.79 | $45.79 | 126,600 | — | — |
| 2015-05-26 | $45.35 | $45.35 | 119,300 | — | — |
| 2015-05-22 | $45.54 | $45.54 | 111,900 | — | — |
| 2015-05-21 | $45.35 | $45.35 | 104,100 | — | — |
| 2015-05-20 | $45.54 | $45.54 | 101,700 | — | — |
| 2015-05-19 | $45.33 | $45.33 | 86,300 | — | — |
| 2015-05-18 | $45.24 | $45.24 | 204,600 | — | — |
| 2015-05-15 | $44.39 | $44.39 | 130,700 | — | — |
| 2015-05-14 | $43.73 | $43.73 | 84,800 | — | — |
| 2015-05-13 | $42.58 | $42.58 | 110,200 | — | — |
| 2015-05-12 | $42.59 | $42.59 | 375,900 | — | — |
| 2015-05-11 | $41.15 | $41.15 | 172,700 | — | — |
| 2015-05-08 | $42.64 | $42.64 | 579,600 | — | — |
| 2015-05-07 | $36.67 | $36.67 | 70,500 | — | — |
| 2015-05-06 | $36.48 | $36.48 | 156,300 | — | — |
| 2015-05-05 | $35.59 | $35.59 | 100,600 | — | — |
| 2015-05-04 | $37.14 | $37.14 | 91,600 | — | — |
| 2015-05-01 | $36.55 | $36.55 | 246,000 | — | — |
| 2015-04-30 | $35.38 | $35.38 | 168,000 | — | — |
| 2015-04-29 | $38.59 | $38.59 | 97,900 | — | — |
| 2015-04-28 | $38.94 | $38.94 | 163,800 | — | — |
| 2015-04-27 | $37.69 | $37.69 | 83,000 | — | — |
| 2015-04-24 | $37.42 | $37.42 | 95,700 | — | — |
| 2015-04-23 | $37.82 | $37.82 | 85,100 | — | — |
| 2015-04-22 | $37.17 | $37.17 | 85,300 | — | — |
| 2015-04-21 | $37.19 | $37.19 | 145,200 | — | — |
| 2015-04-20 | $37.27 | $37.27 | 119,900 | — | — |
| 2015-04-17 | $36.58 | $36.58 | 122,400 | — | — |
| 2015-04-16 | $37.03 | $37.03 | 99,400 | — | — |
| 2015-04-15 | $37.40 | $37.40 | 73,200 | — | — |
| 2015-04-14 | $37.86 | $37.86 | 88,800 | — | — |
| 2015-04-13 | $38.42 | $38.42 | 145,700 | — | — |
| 2015-04-10 | $38.60 | $38.60 | 108,300 | — | — |
| 2015-04-09 | $38.87 | $38.87 | 95,800 | — | — |
| 2015-04-08 | $38.65 | $38.65 | 82,800 | — | — |
| 2015-04-07 | $38.61 | $38.61 | 146,900 | — | — |
| 2015-04-06 | $38.49 | $38.49 | 249,000 | — | — |
| 2015-04-02 | $37.46 | $37.46 | 138,500 | — | — |
| 2015-04-01 | $37.60 | $37.60 | 142,200 | — | — |
| 2015-03-31 | $37.48 | $37.48 | 146,700 | — | — |
| 2015-03-30 | $37.09 | $37.09 | 243,900 | — | — |
| 2015-03-27 | $36.53 | $36.53 | 301,000 | — | — |
| 2015-03-26 | $36.60 | $36.60 | 289,400 | — | — |
| 2015-03-25 | $35.40 | $35.40 | 226,200 | — | — |
| 2015-03-24 | $35.44 | $35.44 | 227,400 | — | — |
| 2015-03-23 | $35.32 | $35.32 | 515,400 | — | — |
| 2015-03-20 | $34.60 | $34.60 | 346,100 | — | — |
| 2015-03-19 | $33.62 | $33.62 | 454,900 | — | — |
| 2015-03-18 | $33.26 | $33.26 | 701,800 | — | — |
| 2015-03-17 | $33.41 | $33.41 | 731,300 | — | — |
| 2015-03-16 | $32.85 | $32.85 | 540,000 | — | — |
| 2015-03-13 | $32.79 | $32.79 | 3,611,400 | — | — |
| 2015-03-12 | $34.09 | $34.09 | 448,000 | — | — |
| 2015-03-11 | $35.43 | $35.43 | 134,700 | — | — |
| 2015-03-10 | $36.43 | $36.43 | 106,100 | — | — |
| 2015-03-09 | $37.38 | $37.38 | 88,700 | — | — |
| 2015-03-06 | $35.15 | $35.15 | 275,800 | — | — |
| 2015-03-05 | $36.84 | $36.84 | 54,500 | — | — |
| 2015-03-04 | $37.42 | $37.42 | 63,400 | — | — |
| 2015-03-03 | $36.75 | $36.75 | 61,600 | — | — |
| 2015-03-02 | $37.86 | $37.86 | 51,400 | — | — |
| 2015-02-27 | $36.93 | $36.93 | 64,700 | — | — |
| 2015-02-26 | $38.55 | $38.55 | 62,100 | — | — |
| 2015-02-25 | $36.71 | $36.71 | 102,500 | — | — |
| 2015-02-24 | $36.12 | $36.12 | 154,700 | — | — |
| 2015-02-23 | $39.12 | $39.12 | 46,700 | — | — |
| 2015-02-20 | $39.09 | $39.09 | 54,100 | — | — |
| 2015-02-19 | $38.38 | $38.38 | 32,900 | — | — |
| 2015-02-18 | $38.65 | $38.65 | 46,800 | — | — |
| 2015-02-17 | $38.58 | $38.58 | 65,700 | — | — |
| 2015-02-13 | $38.55 | $38.55 | 51,400 | — | — |
| 2015-02-12 | $38.48 | $38.48 | 74,800 | — | — |
| 2015-02-11 | $38.37 | $38.37 | 61,800 | — | — |
| 2015-02-10 | $37.99 | $37.99 | 99,200 | — | — |
| 2015-02-09 | $36.95 | $36.95 | 65,200 | — | — |
| 2015-02-06 | $37.15 | $37.15 | 77,500 | — | — |
| 2015-02-05 | $36.66 | $36.66 | 103,800 | — | — |
| 2015-02-04 | $35.94 | $35.94 | 131,100 | — | — |
| 2015-02-03 | $36.20 | $36.20 | 128,800 | — | — |
| 2015-02-02 | $35.62 | $35.62 | 85,100 | — | — |
| 2015-01-30 | $34.28 | $34.28 | 62,600 | — | — |
| 2015-01-29 | $36.16 | $36.16 | 62,700 | — | — |
| 2015-01-28 | $34.66 | $34.66 | 54,600 | — | — |
| 2015-01-27 | $35.27 | $35.27 | 88,000 | — | — |
| 2015-01-26 | $34.99 | $34.99 | 53,500 | — | — |
| 2015-01-23 | $33.91 | $33.91 | 58,200 | — | — |
| 2015-01-22 | $34.25 | $34.25 | 90,300 | — | — |
| 2015-01-21 | $33.65 | $33.65 | 85,700 | — | — |
| 2015-01-20 | $34.17 | $34.17 | 71,300 | — | — |
| 2015-01-16 | $33.93 | $33.93 | 62,400 | — | — |
| 2015-01-15 | $33.71 | $33.71 | 72,200 | — | — |
| 2015-01-14 | $34.72 | $34.72 | 70,800 | — | — |
| 2015-01-13 | $34.19 | $34.19 | 60,400 | — | — |
| 2015-01-12 | $34.39 | $34.39 | 72,200 | — | — |
| 2015-01-09 | $34.70 | $34.70 | 66,300 | — | — |
| 2015-01-08 | $34.70 | $34.70 | 107,000 | — | — |
| 2015-01-07 | $32.21 | $32.21 | 29,800 | — | — |
| 2015-01-06 | $31.87 | $31.87 | 83,500 | — | — |
| 2015-01-05 | $32.92 | $32.92 | 43,100 | — | — |
| 2015-01-02 | $33.47 | $33.47 | 40,600 | — | — |