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
- 2002-11-01 to 2026-09-03
- 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 | $21.70 | $65.55 | 183,500 | — | — |
| 2015-12-30 | $21.09 | $63.70 | 155,800 | — | — |
| 2015-12-29 | $20.83 | $62.92 | 197,100 | — | — |
| 2015-12-28 | $20.99 | $63.40 | 238,300 | — | — |
| 2015-12-24 | $20.55 | $62.07 | 64,100 | — | — |
| 2015-12-23 | $20.87 | $63.04 | 188,100 | — | — |
| 2015-12-22 | $20.21 | $61.04 | 191,300 | — | — |
| 2015-12-21 | $18.73 | $56.57 | 285,900 | — | — |
| 2015-12-18 | $19.15 | $57.84 | 1,116,500 | — | — |
| 2015-12-17 | $18.83 | $56.88 | 303,600 | — | — |
| 2015-12-16 | $19.15 | $57.84 | 277,300 | — | — |
| 2015-12-15 | $19.22 | $58.05 | 215,600 | — | — |
| 2015-12-14 | $19.11 | $57.72 | 266,800 | — | — |
| 2015-12-11 | $18.62 | $56.24 | 299,200 | — | — |
| 2015-12-10 | $20.57 | $62.13 | 207,600 | — | — |
| 2015-12-09 | $21.56 | $65.12 | 334,900 | — | — |
| 2015-12-08 | $20.21 | $61.04 | 279,700 | — | — |
| 2015-12-07 | $20.06 | $60.59 | 332,800 | — | — |
| 2015-12-04 | $21.43 | $64.73 | 536,200 | — | — |
| 2015-12-03 | $22.70 | $68.57 | 219,800 | — | — |
| 2015-12-02 | $23.64 | $71.40 | 567,100 | — | — |
| 2015-12-01 | $24.35 | $73.55 | 132,000 | — | — |
| 2015-11-30 | $25.20 | $76.12 | 169,400 | — | — |
| 2015-11-27 | $26.00 | $78.53 | 23,800 | — | — |
| 2015-11-25 | $25.74 | $77.75 | 110,600 | — | — |
| 2015-11-24 | $24.85 | $75.06 | 66,600 | — | — |
| 2015-11-23 | $24.88 | $75.15 | 128,700 | — | — |
| 2015-11-20 | $24.96 | $75.39 | 103,900 | — | — |
| 2015-11-19 | $25.93 | $78.32 | 114,300 | — | — |
| 2015-11-18 | $26.29 | $79.41 | 131,000 | — | — |
| 2015-11-17 | $26.55 | $80.19 | 141,200 | — | — |
| 2015-11-16 | $26.54 | $80.16 | 146,600 | — | — |
| 2015-11-13 | $25.68 | $77.57 | 94,300 | — | — |
| 2015-11-12 | $25.64 | $77.45 | 123,300 | — | — |
| 2015-11-11 | $26.23 | $79.23 | 116,700 | — | — |
| 2015-11-10 | $26.97 | $81.46 | 237,400 | — | — |
| 2015-11-09 | $27.74 | $83.79 | 102,200 | — | — |
| 2015-11-06 | $27.69 | $83.64 | 118,400 | — | — |
| 2015-11-05 | $28.03 | $84.67 | 115,300 | — | — |
| 2015-11-04 | $27.74 | $83.79 | 135,700 | — | — |
| 2015-11-03 | $29.44 | $86.47 | 178,700 | — | — |
| 2015-11-02 | $29.00 | $85.18 | 134,800 | — | — |
| 2015-10-30 | $28.95 | $85.03 | 108,100 | — | — |
| 2015-10-29 | $28.76 | $84.47 | 56,300 | — | — |
| 2015-10-28 | $27.83 | $81.74 | 75,400 | — | — |
| 2015-10-27 | $27.10 | $79.60 | 170,600 | — | — |
| 2015-10-26 | $28.16 | $82.71 | 64,000 | — | — |
| 2015-10-23 | $28.33 | $83.21 | 141,600 | — | — |
| 2015-10-22 | $28.52 | $83.77 | 132,800 | — | — |
| 2015-10-21 | $28.77 | $84.50 | 59,500 | — | — |
| 2015-10-20 | $29.06 | $85.35 | 44,000 | — | — |
| 2015-10-19 | $29.13 | $85.56 | 74,700 | — | — |
| 2015-10-16 | $29.43 | $86.44 | 64,700 | — | — |
| 2015-10-15 | $29.05 | $85.32 | 43,200 | — | — |
| 2015-10-14 | $28.54 | $83.82 | 109,800 | — | — |
| 2015-10-13 | $28.00 | $82.24 | 91,600 | — | — |
| 2015-10-12 | $28.38 | $83.35 | 80,900 | — | — |
| 2015-10-09 | $28.77 | $84.50 | 67,200 | — | — |
| 2015-10-08 | $28.78 | $84.53 | 167,700 | — | — |
| 2015-10-07 | $28.77 | $84.50 | 321,800 | — | — |
| 2015-10-06 | $28.67 | $84.21 | 182,100 | — | — |
| 2015-10-05 | $28.50 | $83.71 | 170,300 | — | — |
| 2015-10-02 | $27.70 | $81.36 | 264,500 | — | — |
| 2015-10-01 | $25.90 | $76.07 | 197,700 | — | — |
| 2015-09-30 | $24.40 | $71.67 | 226,000 | — | — |
| 2015-09-29 | $23.43 | $68.82 | 171,700 | — | — |
| 2015-09-28 | $24.65 | $72.40 | 206,000 | — | — |
| 2015-09-25 | $26.35 | $77.39 | 78,100 | — | — |
| 2015-09-24 | $26.77 | $78.63 | 118,900 | — | — |
| 2015-09-23 | $26.93 | $79.10 | 146,700 | — | — |
| 2015-09-22 | $27.79 | $81.62 | 157,200 | — | — |
| 2015-09-21 | $28.02 | $82.30 | 61,300 | — | — |
| 2015-09-18 | $27.85 | $81.80 | 131,000 | — | — |
| 2015-09-17 | $28.17 | $82.74 | 98,100 | — | — |
| 2015-09-16 | $28.18 | $82.77 | 218,800 | — | — |
| 2015-09-15 | $27.80 | $81.65 | 97,700 | — | — |
| 2015-09-14 | $28.04 | $82.36 | 118,000 | — | — |
| 2015-09-11 | $27.40 | $80.48 | 107,500 | — | — |
| 2015-09-10 | $27.93 | $82.03 | 84,400 | — | — |
| 2015-09-09 | $28.04 | $82.36 | 77,600 | — | — |
| 2015-09-08 | $27.76 | $81.53 | 78,900 | — | — |
| 2015-09-04 | $27.41 | $80.51 | 55,200 | — | — |
| 2015-09-03 | $27.37 | $80.39 | 169,900 | — | — |
| 2015-09-02 | $26.96 | $79.18 | 127,700 | — | — |
| 2015-09-01 | $26.60 | $78.13 | 128,000 | — | — |
| 2015-08-31 | $26.79 | $78.68 | 73,300 | — | — |
| 2015-08-28 | $26.92 | $79.07 | 99,800 | — | — |
| 2015-08-27 | $25.55 | $75.04 | 103,800 | — | — |
| 2015-08-26 | $24.86 | $73.02 | 92,100 | — | — |
| 2015-08-25 | $24.86 | $73.02 | 176,300 | — | — |
| 2015-08-24 | $24.07 | $70.70 | 307,200 | — | — |
| 2015-08-21 | $25.19 | $73.99 | 150,300 | — | — |
| 2015-08-20 | $25.06 | $73.60 | 262,500 | — | — |
| 2015-08-19 | $25.98 | $76.31 | 155,400 | — | — |
| 2015-08-18 | $26.78 | $78.66 | 158,600 | — | — |
| 2015-08-17 | $28.07 | $82.44 | 208,400 | — | — |
| 2015-08-14 | $28.34 | $83.24 | 137,300 | — | — |
| 2015-08-13 | $28.44 | $83.53 | 84,300 | — | — |
| 2015-08-12 | $28.43 | $83.50 | 196,000 | — | — |
| 2015-08-11 | $28.17 | $82.74 | 132,300 | — | — |
| 2015-08-10 | $28.30 | $83.12 | 90,800 | — | — |
| 2015-08-07 | $27.29 | $80.15 | 178,900 | — | — |
| 2015-08-06 | $27.55 | $80.92 | 327,700 | — | — |
| 2015-08-05 | $28.01 | $82.27 | 203,800 | — | — |
| 2015-08-04 | $29.52 | $84.32 | 236,300 | — | — |
| 2015-08-03 | $28.65 | $81.83 | 295,600 | — | — |
| 2015-07-31 | $30.67 | $87.60 | 135,400 | — | — |
| 2015-07-30 | $31.19 | $89.09 | 175,400 | — | — |
| 2015-07-29 | $32.06 | $91.57 | 139,600 | — | — |
| 2015-07-28 | $31.60 | $90.26 | 79,400 | — | — |
| 2015-07-27 | $31.40 | $89.69 | 106,400 | — | — |
| 2015-07-24 | $31.25 | $89.26 | 81,500 | — | — |
| 2015-07-23 | $31.03 | $88.63 | 105,500 | — | — |
| 2015-07-22 | $31.27 | $89.31 | 139,800 | — | — |
| 2015-07-21 | $31.88 | $91.06 | 117,200 | — | — |
| 2015-07-20 | $31.49 | $89.94 | 89,500 | — | — |
| 2015-07-17 | $31.60 | $90.26 | 98,500 | — | — |
| 2015-07-16 | $32.03 | $91.48 | 143,400 | — | — |
| 2015-07-15 | $32.37 | $92.46 | 143,200 | — | — |
| 2015-07-14 | $32.83 | $93.77 | 58,600 | — | — |
| 2015-07-13 | $32.29 | $92.23 | 185,100 | — | — |
| 2015-07-10 | $31.62 | $90.31 | 120,500 | — | — |
| 2015-07-09 | $32.11 | $91.71 | 207,600 | — | — |
| 2015-07-08 | $31.50 | $89.97 | 161,500 | — | — |
| 2015-07-07 | $32.25 | $92.11 | 148,100 | — | — |
| 2015-07-06 | $31.91 | $91.14 | 155,800 | — | — |
| 2015-07-02 | $32.57 | $93.03 | 195,200 | — | — |
| 2015-07-01 | $31.58 | $90.20 | 215,100 | — | — |
| 2015-06-30 | $30.96 | $88.43 | 346,600 | — | — |
| 2015-06-29 | $31.80 | $90.83 | 145,900 | — | — |
| 2015-06-26 | $31.75 | $90.68 | 77,200 | — | — |
| 2015-06-25 | $32.54 | $92.94 | 148,800 | — | — |
| 2015-06-24 | $32.53 | $92.91 | 84,000 | — | — |
| 2015-06-23 | $32.46 | $92.71 | 121,800 | — | — |
| 2015-06-22 | $32.88 | $93.91 | 143,600 | — | — |
| 2015-06-19 | $31.02 | $88.60 | 756,800 | — | — |
| 2015-06-18 | $30.95 | $88.40 | 266,300 | — | — |
| 2015-06-17 | $31.79 | $90.80 | 224,000 | — | — |
| 2015-06-16 | $31.56 | $90.14 | 269,800 | — | — |
| 2015-06-15 | $31.69 | $90.51 | 270,900 | — | — |
| 2015-06-12 | $33.20 | $94.83 | 61,300 | — | — |
| 2015-06-11 | $33.63 | $96.05 | 95,700 | — | — |
| 2015-06-10 | $33.31 | $95.14 | 76,600 | — | — |
| 2015-06-09 | $34.17 | $97.60 | 90,500 | — | — |
| 2015-06-08 | $34.03 | $97.20 | 81,500 | — | — |
| 2015-06-05 | $34.42 | $98.31 | 105,100 | — | — |
| 2015-06-04 | $34.44 | $98.37 | 60,100 | — | — |
| 2015-06-03 | $34.64 | $98.94 | 48,600 | — | — |
| 2015-06-02 | $34.60 | $98.82 | 148,900 | — | — |
| 2015-06-01 | $34.75 | $99.25 | 128,500 | — | — |
| 2015-05-29 | $35.24 | $100.65 | 129,400 | — | — |
| 2015-05-28 | $34.15 | $97.54 | 57,400 | — | — |
| 2015-05-27 | $34.74 | $99.22 | 55,600 | — | — |
| 2015-05-26 | $34.48 | $98.48 | 103,600 | — | — |
| 2015-05-22 | $35.33 | $100.91 | 48,200 | — | — |
| 2015-05-21 | $35.23 | $100.62 | 57,900 | — | — |
| 2015-05-20 | $34.98 | $99.91 | 52,200 | — | — |
| 2015-05-19 | $35.36 | $101.00 | 66,600 | — | — |
| 2015-05-18 | $35.72 | $102.02 | 109,000 | — | — |
| 2015-05-15 | $35.43 | $101.20 | 84,000 | — | — |
| 2015-05-14 | $35.80 | $102.25 | 103,100 | — | — |
| 2015-05-13 | $35.43 | $101.20 | 92,200 | — | — |
| 2015-05-12 | $35.16 | $100.42 | 93,700 | — | — |
| 2015-05-11 | $34.76 | $99.28 | 127,600 | — | — |
| 2015-05-08 | $35.63 | $101.77 | 152,600 | — | — |
| 2015-05-07 | $35.38 | $101.05 | 174,900 | — | — |
| 2015-05-06 | $35.85 | $102.40 | 189,800 | — | — |
| 2015-05-05 | $37.41 | $104.53 | 162,600 | — | — |
| 2015-05-04 | $37.51 | $104.81 | 153,100 | — | — |
| 2015-05-01 | $38.03 | $106.26 | 165,300 | — | — |
| 2015-04-30 | $37.10 | $103.66 | 194,000 | — | — |
| 2015-04-29 | $37.23 | $104.03 | 254,800 | — | — |
| 2015-04-28 | $36.85 | $102.96 | 72,700 | — | — |
| 2015-04-27 | $36.52 | $102.04 | 115,400 | — | — |
| 2015-04-24 | $36.55 | $102.13 | 180,100 | — | — |
| 2015-04-23 | $36.96 | $103.27 | 106,500 | — | — |
| 2015-04-22 | $36.75 | $102.68 | 149,500 | — | — |
| 2015-04-21 | $36.14 | $100.98 | 173,200 | — | — |
| 2015-04-20 | $36.24 | $101.26 | 122,900 | — | — |
| 2015-04-17 | $36.41 | $101.73 | 116,100 | — | — |
| 2015-04-16 | $36.39 | $101.68 | 153,600 | — | — |
| 2015-04-15 | $35.97 | $100.51 | 138,600 | — | — |
| 2015-04-14 | $36.02 | $100.64 | 128,500 | — | — |
| 2015-04-13 | $35.76 | $99.92 | 325,400 | — | — |
| 2015-04-10 | $35.75 | $99.89 | 200,600 | — | — |
| 2015-04-09 | $36.23 | $101.23 | 153,600 | — | — |
| 2015-04-08 | $36.29 | $101.40 | 199,000 | — | — |
| 2015-04-07 | $35.84 | $100.14 | 249,100 | — | — |
| 2015-04-06 | $35.98 | $100.53 | 125,400 | — | — |
| 2015-04-02 | $36.00 | $100.59 | 734,400 | — | — |
| 2015-04-01 | $35.43 | $99.00 | 186,300 | — | — |
| 2015-03-31 | $35.44 | $99.02 | 390,000 | — | — |
| 2015-03-30 | $34.64 | $96.79 | 138,800 | — | — |
| 2015-03-27 | $33.98 | $94.94 | 109,200 | — | — |
| 2015-03-26 | $34.03 | $95.08 | 146,900 | — | — |
| 2015-03-25 | $34.18 | $95.50 | 78,700 | — | — |
| 2015-03-24 | $34.48 | $96.34 | 131,900 | — | — |
| 2015-03-23 | $34.60 | $96.68 | 151,800 | — | — |
| 2015-03-20 | $34.71 | $96.98 | 560,800 | — | — |
| 2015-03-19 | $33.76 | $94.33 | 133,000 | — | — |
| 2015-03-18 | $33.45 | $93.46 | 138,100 | — | — |
| 2015-03-17 | $32.85 | $91.79 | 173,800 | — | — |
| 2015-03-16 | $33.04 | $92.32 | 188,800 | — | — |
| 2015-03-13 | $32.29 | $90.22 | 162,100 | — | — |
| 2015-03-12 | $32.26 | $90.14 | 107,600 | — | — |
| 2015-03-11 | $32.13 | $89.78 | 125,800 | — | — |
| 2015-03-10 | $31.93 | $89.22 | 98,800 | — | — |
| 2015-03-09 | $32.89 | $91.90 | 204,900 | — | — |
| 2015-03-06 | $34.56 | $96.57 | 254,900 | — | — |
| 2015-03-05 | $34.00 | $95.00 | 199,200 | — | — |
| 2015-03-04 | $33.37 | $93.24 | 161,100 | — | — |
| 2015-03-03 | $33.00 | $92.21 | 193,300 | — | — |
| 2015-03-02 | $32.03 | $89.50 | 182,200 | — | — |
| 2015-02-27 | $32.04 | $89.52 | 245,200 | — | — |
| 2015-02-26 | $30.66 | $85.67 | 190,500 | — | — |
| 2015-02-25 | $29.45 | $82.29 | 184,300 | — | — |
| 2015-02-24 | $29.35 | $82.01 | 141,200 | — | — |
| 2015-02-23 | $30.22 | $84.44 | 109,400 | — | — |
| 2015-02-20 | $30.34 | $84.77 | 82,100 | — | — |
| 2015-02-19 | $30.14 | $84.22 | 104,100 | — | — |
| 2015-02-18 | $30.39 | $84.91 | 108,100 | — | — |
| 2015-02-17 | $30.82 | $86.12 | 127,600 | — | — |
| 2015-02-13 | $30.17 | $84.30 | 141,500 | — | — |
| 2015-02-12 | $29.98 | $83.77 | 94,000 | — | — |
| 2015-02-11 | $28.78 | $80.42 | 88,900 | — | — |
| 2015-02-10 | $29.67 | $82.90 | 155,900 | — | — |
| 2015-02-09 | $30.10 | $84.10 | 132,400 | — | — |
| 2015-02-06 | $30.85 | $86.20 | 166,400 | — | — |
| 2015-02-05 | $30.85 | $86.20 | 167,300 | — | — |
| 2015-02-04 | $29.35 | $82.01 | 132,300 | — | — |
| 2015-02-03 | $30.85 | $83.93 | 286,400 | — | — |
| 2015-02-02 | $30.98 | $84.28 | 188,100 | — | — |
| 2015-01-30 | $30.01 | $81.64 | 81,900 | — | — |
| 2015-01-29 | $29.77 | $80.99 | 60,900 | — | — |
| 2015-01-28 | $29.83 | $81.15 | 103,700 | — | — |
| 2015-01-27 | $30.74 | $83.63 | 167,900 | — | — |
| 2015-01-26 | $30.60 | $83.25 | 235,500 | — | — |
| 2015-01-23 | $30.67 | $83.44 | 240,000 | — | — |
| 2015-01-22 | $29.12 | $79.22 | 169,200 | — | — |
| 2015-01-21 | $29.28 | $79.66 | 195,400 | — | — |
| 2015-01-20 | $27.83 | $75.71 | 180,700 | — | — |
| 2015-01-16 | $27.37 | $74.46 | 198,700 | — | — |
| 2015-01-15 | $25.28 | $68.77 | 172,900 | — | — |
| 2015-01-14 | $24.97 | $67.93 | 176,000 | — | — |
| 2015-01-13 | $25.08 | $68.23 | 240,800 | — | — |
| 2015-01-12 | $26.62 | $72.42 | 129,600 | — | — |
| 2015-01-09 | $27.55 | $74.95 | 123,900 | — | — |
| 2015-01-08 | $27.46 | $74.71 | 161,500 | — | — |
| 2015-01-07 | $26.77 | $72.83 | 132,600 | — | — |
| 2015-01-06 | $27.27 | $74.19 | 165,500 | — | — |
| 2015-01-05 | $28.50 | $77.53 | 191,600 | — | — |
| 2015-01-02 | $29.30 | $79.71 | 177,700 | — | — |