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
- 2013-05-17 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 | $31.79 | $31.79 | 0 | — | — |
| 2015-12-30 | $31.79 | $31.79 | 100 | — | — |
| 2015-12-29 | $31.00 | $31.00 | 0 | — | — |
| 2015-12-28 | $31.00 | $31.00 | 700 | — | — |
| 2015-12-24 | $30.60 | $30.60 | 900 | — | — |
| 2015-12-23 | $30.60 | $30.60 | 500 | — | — |
| 2015-12-22 | $31.00 | $31.00 | 3,600 | — | — |
| 2015-12-21 | $31.00 | $31.00 | 400 | — | — |
| 2015-12-18 | $31.50 | $31.50 | 300 | — | — |
| 2015-12-17 | $31.50 | $31.50 | 0 | — | — |
| 2015-12-16 | $31.50 | $31.50 | 0 | — | — |
| 2015-12-15 | $31.50 | $31.50 | 800 | — | — |
| 2015-12-14 | $32.00 | $32.00 | 200 | — | — |
| 2015-12-11 | $32.00 | $32.00 | 0 | — | — |
| 2015-12-10 | $32.00 | $32.00 | 200 | — | — |
| 2015-12-09 | $32.00 | $32.00 | 600 | — | — |
| 2015-12-08 | $31.39 | $31.39 | 1,100 | — | — |
| 2015-12-07 | $32.00 | $32.00 | 0 | — | — |
| 2015-12-04 | $32.00 | $32.00 | 0 | — | — |
| 2015-12-03 | $32.00 | $32.00 | 2,100 | — | — |
| 2015-12-02 | $31.35 | $31.35 | 0 | — | — |
| 2015-12-01 | $31.35 | $31.35 | 700 | — | — |
| 2015-11-30 | $30.67 | $30.67 | 300 | — | — |
| 2015-11-27 | $30.66 | $30.66 | 500 | — | — |
| 2015-11-25 | $30.80 | $30.80 | 0 | — | — |
| 2015-11-24 | $30.80 | $30.80 | 500 | — | — |
| 2015-11-23 | $31.25 | $31.25 | 0 | — | — |
| 2015-11-20 | $31.25 | $31.25 | 1,000 | — | — |
| 2015-11-19 | $31.50 | $31.50 | 800 | — | — |
| 2015-11-18 | $31.50 | $31.50 | 100 | — | — |
| 2015-11-17 | $31.20 | $31.20 | 200 | — | — |
| 2015-11-16 | $31.20 | $31.20 | 0 | — | — |
| 2015-11-13 | $31.20 | $31.20 | 1,000 | — | — |
| 2015-11-12 | $32.49 | $32.49 | 0 | — | — |
| 2015-11-11 | $32.49 | $32.49 | 0 | — | — |
| 2015-11-10 | $32.49 | $32.49 | 0 | — | — |
| 2015-11-09 | $32.49 | $32.49 | 200 | — | — |
| 2015-11-06 | $32.00 | $32.00 | 600 | — | — |
| 2015-11-05 | $32.00 | $32.00 | 0 | — | — |
| 2015-11-04 | $32.00 | $32.00 | 500 | — | — |
| 2015-11-03 | $32.25 | $32.25 | 300 | — | — |
| 2015-11-02 | $32.25 | $32.25 | 0 | — | — |
| 2015-10-30 | $32.25 | $32.25 | 0 | — | — |
| 2015-10-29 | $32.25 | $32.25 | 100 | — | — |
| 2015-10-28 | $32.00 | $32.00 | 200 | — | — |
| 2015-10-27 | $31.50 | $31.50 | 0 | — | — |
| 2015-10-26 | $31.50 | $31.50 | 0 | — | — |
| 2015-10-23 | $31.50 | $31.50 | 300 | — | — |
| 2015-10-22 | $31.50 | $31.50 | 0 | — | — |
| 2015-10-21 | $31.50 | $31.50 | 0 | — | — |
| 2015-10-20 | $31.50 | $31.50 | 0 | — | — |
| 2015-10-19 | $31.50 | $31.50 | 0 | — | — |
| 2015-10-16 | $31.50 | $31.50 | 200 | — | — |
| 2015-10-15 | $31.50 | $31.50 | 300 | — | — |
| 2015-10-14 | $31.05 | $31.05 | 0 | — | — |
| 2015-10-13 | $31.05 | $31.05 | 0 | — | — |
| 2015-10-12 | $31.05 | $31.05 | 0 | — | — |
| 2015-10-09 | $31.05 | $31.05 | 200 | — | — |
| 2015-10-08 | $32.00 | $32.00 | 0 | — | — |
| 2015-10-07 | $32.00 | $32.00 | 0 | — | — |
| 2015-10-06 | $32.00 | $32.00 | 600 | — | — |
| 2015-10-05 | $32.00 | $32.00 | 0 | — | — |
| 2015-10-02 | $32.00 | $32.00 | 900 | — | — |
| 2015-10-01 | $31.05 | $31.05 | 100 | — | — |
| 2015-09-30 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-29 | $32.00 | $32.00 | 400 | — | — |
| 2015-09-28 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-25 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-24 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-23 | $32.00 | $32.00 | 500 | — | — |
| 2015-09-22 | $32.00 | $32.00 | 1,000 | — | — |
| 2015-09-21 | $32.00 | $32.00 | 100 | — | — |
| 2015-09-18 | $31.00 | $31.00 | 0 | — | — |
| 2015-09-17 | $31.00 | $31.00 | 0 | — | — |
| 2015-09-16 | $31.00 | $31.00 | 600 | — | — |
| 2015-09-15 | $31.90 | $31.90 | 2,800 | — | — |
| 2015-09-14 | $32.00 | $32.00 | 5,800 | — | — |
| 2015-09-11 | $34.50 | $34.50 | 1,300 | — | — |
| 2015-09-10 | $34.75 | $34.75 | 3,800 | — | — |
| 2015-09-09 | $33.70 | $33.70 | 600 | — | — |
| 2015-09-08 | $33.25 | $33.25 | 200 | — | — |
| 2015-09-04 | $33.25 | $33.25 | 300 | — | — |
| 2015-09-03 | $33.25 | $33.25 | 0 | — | — |
| 2015-09-02 | $33.25 | $33.25 | 0 | — | — |
| 2015-09-01 | $33.25 | $33.25 | 300 | — | — |
| 2015-08-31 | $32.93 | $32.93 | 0 | — | — |
| 2015-08-28 | $32.93 | $32.93 | 1,500 | — | — |
| 2015-08-27 | $32.75 | $32.75 | 0 | — | — |
| 2015-08-26 | $32.75 | $32.75 | 1,300 | — | — |
| 2015-08-25 | $33.00 | $33.00 | 0 | — | — |
| 2015-08-24 | $33.00 | $33.00 | 0 | — | — |
| 2015-08-21 | $33.00 | $33.00 | 1,400 | — | — |
| 2015-08-20 | $33.00 | $33.00 | 0 | — | — |
| 2015-08-19 | $33.00 | $33.00 | 0 | — | — |
| 2015-08-18 | $33.00 | $33.00 | 0 | — | — |
| 2015-08-17 | $33.00 | $33.00 | 500 | — | — |
| 2015-08-14 | $33.00 | $33.00 | 2,300 | — | — |
| 2015-08-13 | $33.00 | $33.00 | 200 | — | — |
| 2015-08-12 | $32.75 | $32.75 | 100 | — | — |
| 2015-08-11 | $32.50 | $32.50 | 1,000 | — | — |
| 2015-08-10 | $32.99 | $32.99 | 0 | — | — |
| 2015-08-07 | $32.99 | $32.99 | 1,800 | — | — |
| 2015-08-06 | $32.55 | $32.55 | 700 | — | — |
| 2015-08-05 | $33.00 | $33.00 | 1,800 | — | — |
| 2015-08-04 | $33.75 | $33.75 | 300 | — | — |
| 2015-08-03 | $33.75 | $33.75 | 0 | — | — |
| 2015-07-31 | $33.75 | $33.75 | 200 | — | — |
| 2015-07-30 | $33.70 | $33.70 | 400 | — | — |
| 2015-07-29 | $33.50 | $33.50 | 0 | — | — |
| 2015-07-28 | $33.50 | $33.50 | 300 | — | — |
| 2015-07-27 | $32.35 | $32.35 | 600 | — | — |
| 2015-07-24 | $32.19 | $32.19 | 8,800 | — | — |
| 2015-07-23 | $32.00 | $32.00 | 1,000 | — | — |
| 2015-07-22 | $31.75 | $31.75 | 300 | — | — |
| 2015-07-21 | $31.25 | $31.25 | 0 | — | — |
| 2015-07-20 | $31.25 | $31.25 | 0 | — | — |
| 2015-07-17 | $31.25 | $31.25 | 1,900 | — | — |
| 2015-07-16 | $31.00 | $31.00 | 0 | — | — |
| 2015-07-15 | $31.00 | $31.00 | 0 | — | — |
| 2015-07-14 | $31.00 | $31.00 | 0 | — | — |
| 2015-07-13 | $31.00 | $31.00 | 1,000 | — | — |
| 2015-07-10 | $31.00 | $31.00 | 4,400 | — | — |
| 2015-07-09 | $31.00 | $31.00 | 400 | — | — |
| 2015-07-08 | $31.00 | $31.00 | 0 | — | — |
| 2015-07-07 | $31.00 | $31.00 | 400 | — | — |
| 2015-07-06 | $31.00 | $31.00 | 200 | — | — |
| 2015-07-02 | $30.80 | $30.80 | 0 | — | — |
| 2015-07-01 | $30.80 | $30.80 | 0 | — | — |
| 2015-06-30 | $30.80 | $30.80 | 700 | — | — |
| 2015-06-29 | $31.00 | $31.00 | 0 | — | — |
| 2015-06-26 | $31.00 | $31.00 | 1,600 | — | — |
| 2015-06-25 | $30.90 | $30.90 | 300 | — | — |
| 2015-06-24 | $30.80 | $30.80 | 200 | — | — |
| 2015-06-23 | $31.00 | $31.00 | 0 | — | — |
| 2015-06-22 | $31.00 | $31.00 | 0 | — | — |
| 2015-06-19 | $31.00 | $31.00 | 12,300 | — | — |
| 2015-06-18 | $30.80 | $30.80 | 1,000 | — | — |
| 2015-06-17 | $30.80 | $30.80 | 1,200 | — | — |
| 2015-06-16 | $30.75 | $30.75 | 0 | — | — |
| 2015-06-15 | $30.75 | $30.75 | 3,600 | — | — |
| 2015-06-12 | $31.00 | $31.00 | 4,500 | — | — |
| 2015-06-11 | $30.62 | $30.62 | 16,300 | — | — |
| 2015-06-10 | $30.50 | $30.50 | 8,400 | — | — |
| 2015-06-09 | $30.50 | $30.50 | 3,100 | — | — |
| 2015-06-08 | $30.15 | $30.15 | 1,700 | — | — |
| 2015-06-05 | $30.47 | $30.47 | 18,000 | — | — |
| 2015-06-04 | $29.75 | $29.75 | 700 | — | — |
| 2015-06-03 | $30.10 | $30.10 | 0 | — | — |
| 2015-06-02 | $30.10 | $30.10 | 0 | — | — |
| 2015-06-01 | $30.10 | $30.10 | 2,200 | — | — |
| 2015-05-29 | $29.90 | $29.90 | 1,100 | — | — |
| 2015-05-28 | $29.95 | $29.95 | 1,100 | — | — |
| 2015-05-27 | $29.25 | $29.25 | 700 | — | — |
| 2015-05-26 | $29.85 | $29.85 | 0 | — | — |
| 2015-05-22 | $29.85 | $29.85 | 10,100 | — | — |
| 2015-05-21 | $28.90 | $28.90 | 200 | — | — |
| 2015-05-20 | $29.00 | $29.00 | 0 | — | — |
| 2015-05-19 | $29.00 | $29.00 | 900 | — | — |
| 2015-05-18 | $29.00 | $29.00 | 2,100 | — | — |
| 2015-05-15 | $29.00 | $29.00 | 16,300 | — | — |
| 2015-05-14 | $28.95 | $28.95 | 0 | — | — |
| 2015-05-13 | $28.95 | $28.95 | 300 | — | — |
| 2015-05-12 | $29.00 | $29.00 | 0 | — | — |
| 2015-05-11 | $29.00 | $29.00 | 0 | — | — |
| 2015-05-08 | $29.00 | $29.00 | 6,100 | — | — |
| 2015-05-07 | $29.00 | $29.00 | 3,300 | — | — |
| 2015-05-06 | $29.00 | $29.00 | 800 | — | — |
| 2015-05-05 | $29.00 | $29.00 | 5,200 | — | — |
| 2015-05-04 | $28.25 | $28.25 | 1,500 | — | — |
| 2015-05-01 | $28.95 | $28.95 | 800 | — | — |
| 2015-04-30 | $28.75 | $28.75 | 5,000 | — | — |
| 2015-04-29 | $27.70 | $27.70 | 0 | — | — |
| 2015-04-28 | $27.70 | $27.70 | 0 | — | — |
| 2015-04-27 | $27.70 | $27.70 | 1,600 | — | — |
| 2015-04-24 | $27.95 | $27.95 | 0 | — | — |
| 2015-04-23 | $27.95 | $27.95 | 2,600 | — | — |
| 2015-04-22 | $27.70 | $27.70 | 500 | — | — |
| 2015-04-21 | $27.68 | $27.68 | 0 | — | — |
| 2015-04-20 | $27.68 | $27.68 | 0 | — | — |
| 2015-04-17 | $27.68 | $27.68 | 13,600 | — | — |
| 2015-04-16 | $27.75 | $27.75 | 100 | — | — |
| 2015-04-15 | $27.55 | $27.55 | 0 | — | — |
| 2015-04-14 | $27.55 | $27.55 | 1,400 | — | — |
| 2015-04-13 | $27.74 | $27.74 | 0 | — | — |
| 2015-04-10 | $27.74 | $27.74 | 4,000 | — | — |
| 2015-04-09 | $27.60 | $27.60 | 800 | — | — |
| 2015-04-08 | $27.50 | $27.50 | 300 | — | — |
| 2015-04-07 | $27.35 | $27.35 | 0 | — | — |
| 2015-04-06 | $27.35 | $27.35 | 1,300 | — | — |
| 2015-04-02 | $27.35 | $27.35 | 2,200 | — | — |
| 2015-04-01 | $27.25 | $27.25 | 1,500 | — | — |
| 2015-03-31 | $27.50 | $27.50 | 3,400 | — | — |
| 2015-03-30 | $27.20 | $27.20 | 100 | — | — |
| 2015-03-27 | $26.89 | $26.89 | 6,000 | — | — |
| 2015-03-26 | $26.74 | $26.74 | 0 | — | — |
| 2015-03-25 | $26.74 | $26.74 | 0 | — | — |
| 2015-03-24 | $26.74 | $26.74 | 2,500 | — | — |
| 2015-03-23 | $26.50 | $26.50 | 0 | — | — |
| 2015-03-20 | $26.50 | $26.50 | 300 | — | — |
| 2015-03-19 | $26.50 | $26.50 | 0 | — | — |
| 2015-03-18 | $26.50 | $26.50 | 0 | — | — |
| 2015-03-17 | $26.50 | $26.50 | 400 | — | — |
| 2015-03-16 | $26.50 | $26.50 | 100 | — | — |
| 2015-03-13 | $26.50 | $26.50 | 0 | — | — |
| 2015-03-12 | $26.50 | $26.50 | 400 | — | — |
| 2015-03-11 | $26.40 | $26.40 | 0 | — | — |
| 2015-03-10 | $26.40 | $26.40 | 0 | — | — |
| 2015-03-09 | $26.40 | $26.40 | 0 | — | — |
| 2015-03-06 | $26.40 | $26.40 | 0 | — | — |
| 2015-03-05 | $26.40 | $26.40 | 100 | — | — |
| 2015-03-04 | $26.50 | $26.50 | 0 | — | — |
| 2015-03-03 | $26.50 | $26.50 | 0 | — | — |
| 2015-03-02 | $26.50 | $26.50 | 0 | — | — |
| 2015-02-27 | $26.50 | $26.50 | 0 | — | — |
| 2015-02-26 | $26.50 | $26.50 | 100 | — | — |
| 2015-02-25 | $26.50 | $26.50 | 0 | — | — |
| 2015-02-24 | $26.50 | $26.50 | 100 | — | — |
| 2015-02-23 | $26.50 | $26.50 | 300 | — | — |
| 2015-02-20 | $26.50 | $26.50 | 0 | — | — |
| 2015-02-19 | $26.50 | $26.50 | 0 | — | — |
| 2015-02-18 | $26.50 | $26.50 | 1,000 | — | — |
| 2015-02-17 | $26.50 | $26.50 | 300 | — | — |
| 2015-02-13 | $26.35 | $26.35 | 4,900 | — | — |
| 2015-02-12 | $26.00 | $26.00 | 0 | — | — |
| 2015-02-11 | $26.00 | $26.00 | 0 | — | — |
| 2015-02-10 | $26.00 | $26.00 | 200 | — | — |
| 2015-02-09 | $25.60 | $25.60 | 0 | — | — |
| 2015-02-06 | $25.60 | $25.60 | 200 | — | — |
| 2015-02-05 | $25.35 | $25.35 | 0 | — | — |
| 2015-02-04 | $25.35 | $25.35 | 0 | — | — |
| 2015-02-03 | $25.35 | $25.35 | 0 | — | — |
| 2015-02-02 | $25.35 | $25.35 | 0 | — | — |
| 2015-01-30 | $25.35 | $25.35 | 0 | — | — |
| 2015-01-29 | $25.35 | $25.35 | 0 | — | — |
| 2015-01-28 | $25.35 | $25.35 | 0 | — | — |
| 2015-01-27 | $25.35 | $25.35 | 0 | — | — |
| 2015-01-26 | $25.35 | $25.35 | 600 | — | — |
| 2015-01-23 | $25.50 | $25.50 | 0 | — | — |
| 2015-01-22 | $25.50 | $25.50 | 600 | — | — |
| 2015-01-21 | $25.90 | $25.90 | 0 | — | — |
| 2015-01-20 | $25.90 | $25.90 | 0 | — | — |
| 2015-01-16 | $25.90 | $25.90 | 8,500 | — | — |
| 2015-01-15 | $25.75 | $25.75 | 700 | — | — |
| 2015-01-14 | $25.50 | $25.50 | 500 | — | — |
| 2015-01-13 | $25.50 | $25.50 | 0 | — | — |
| 2015-01-12 | $25.50 | $25.50 | 1,000 | — | — |
| 2015-01-09 | $25.40 | $25.40 | 10,200 | — | — |
| 2015-01-08 | $25.24 | $25.24 | 1,400 | — | — |
| 2015-01-07 | $25.24 | $25.24 | 1,600 | — | — |
| 2015-01-06 | $25.15 | $25.15 | 500 | — | — |
| 2015-01-05 | $25.15 | $25.15 | 1,000 | — | — |
| 2015-01-02 | $25.19 | $25.19 | 19,400 | — | — |