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
- 2000-05-19 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 | $28.56 | $28.56 | 45,750 | — | — |
| 2015-12-30 | $29.40 | $29.40 | 23,225 | — | — |
| 2015-12-29 | $29.88 | $29.88 | 16,233 | — | — |
| 2015-12-28 | $30.84 | $30.84 | 21,533 | — | — |
| 2015-12-24 | $32.52 | $32.52 | 12,433 | — | — |
| 2015-12-23 | $32.28 | $32.28 | 23,450 | — | — |
| 2015-12-22 | $30.72 | $30.72 | 13,742 | — | — |
| 2015-12-21 | $29.76 | $29.76 | 21,800 | — | — |
| 2015-12-18 | $28.92 | $28.92 | 23,292 | — | — |
| 2015-12-17 | $28.92 | $28.92 | 20,083 | — | — |
| 2015-12-16 | $30.00 | $30.00 | 19,825 | — | — |
| 2015-12-15 | $30.36 | $30.36 | 17,458 | — | — |
| 2015-12-14 | $29.76 | $29.76 | 20,875 | — | — |
| 2015-12-11 | $30.00 | $30.00 | 22,350 | — | — |
| 2015-12-10 | $31.08 | $31.08 | 22,717 | — | — |
| 2015-12-09 | $32.40 | $32.40 | 18,900 | — | — |
| 2015-12-08 | $33.00 | $33.00 | 19,575 | — | — |
| 2015-12-07 | $33.00 | $33.00 | 19,350 | — | — |
| 2015-12-04 | $35.04 | $35.04 | 149,392 | — | — |
| 2015-12-03 | $30.60 | $30.60 | 11,800 | — | — |
| 2015-12-02 | $30.84 | $30.84 | 13,467 | — | — |
| 2015-12-01 | $31.20 | $31.20 | 8,533 | — | — |
| 2015-11-30 | $30.84 | $30.84 | 27,792 | — | — |
| 2015-11-27 | $31.56 | $31.56 | 5,708 | — | — |
| 2015-11-25 | $31.44 | $31.44 | 53,550 | — | — |
| 2015-11-24 | $31.92 | $31.92 | 10,958 | — | — |
| 2015-11-23 | $31.32 | $31.32 | 17,842 | — | — |
| 2015-11-20 | $32.28 | $32.28 | 16,542 | — | — |
| 2015-11-19 | $32.52 | $32.52 | 46,233 | — | — |
| 2015-11-18 | $30.00 | $30.00 | 20,425 | — | — |
| 2015-11-17 | $28.56 | $28.56 | 15,467 | — | — |
| 2015-11-16 | $28.44 | $28.44 | 47,108 | — | — |
| 2015-11-13 | $29.52 | $29.52 | 15,892 | — | — |
| 2015-11-12 | $30.00 | $30.00 | 24,625 | — | — |
| 2015-11-11 | $29.40 | $29.40 | 21,383 | — | — |
| 2015-11-10 | $30.00 | $30.00 | 25,633 | — | — |
| 2015-11-09 | $30.48 | $30.48 | 70,150 | — | — |
| 2015-11-06 | $30.00 | $30.00 | 183,167 | — | — |
| 2015-11-05 | $41.88 | $41.88 | 24,033 | — | — |
| 2015-11-04 | $44.04 | $44.04 | 30,958 | — | — |
| 2015-11-03 | $40.44 | $40.44 | 27,500 | — | — |
| 2015-11-02 | $39.48 | $39.48 | 18,558 | — | — |
| 2015-10-30 | $39.60 | $39.60 | 27,192 | — | — |
| 2015-10-29 | $40.20 | $40.20 | 40,067 | — | — |
| 2015-10-28 | $37.80 | $37.80 | 36,158 | — | — |
| 2015-10-27 | $38.40 | $38.40 | 22,992 | — | — |
| 2015-10-26 | $38.40 | $38.40 | 43,908 | — | — |
| 2015-10-23 | $42.72 | $42.72 | 19,433 | — | — |
| 2015-10-22 | $42.00 | $42.00 | 19,842 | — | — |
| 2015-10-21 | $41.76 | $41.76 | 15,883 | — | — |
| 2015-10-20 | $44.28 | $44.28 | 7,800 | — | — |
| 2015-10-19 | $44.16 | $44.16 | 15,658 | — | — |
| 2015-10-16 | $44.28 | $44.28 | 12,058 | — | — |
| 2015-10-15 | $45.00 | $45.00 | 14,208 | — | — |
| 2015-10-14 | $44.52 | $44.52 | 10,892 | — | — |
| 2015-10-13 | $44.64 | $44.64 | 8,833 | — | — |
| 2015-10-12 | $45.24 | $45.24 | 10,242 | — | — |
| 2015-10-09 | $45.96 | $45.96 | 22,533 | — | — |
| 2015-10-08 | $45.60 | $45.60 | 20,875 | — | — |
| 2015-10-07 | $44.52 | $44.52 | 20,542 | — | — |
| 2015-10-06 | $44.52 | $44.52 | 11,208 | — | — |
| 2015-10-05 | $43.92 | $43.92 | 14,750 | — | — |
| 2015-10-02 | $43.44 | $43.44 | 18,700 | — | — |
| 2015-10-01 | $42.36 | $42.36 | 17,233 | — | — |
| 2015-09-30 | $43.32 | $43.32 | 25,717 | — | — |
| 2015-09-29 | $41.64 | $41.64 | 33,017 | — | — |
| 2015-09-28 | $41.52 | $41.52 | 47,242 | — | — |
| 2015-09-25 | $45.12 | $45.12 | 70,625 | — | — |
| 2015-09-24 | $50.40 | $50.40 | 26,100 | — | — |
| 2015-09-23 | $51.24 | $51.24 | 17,767 | — | — |
| 2015-09-22 | $53.88 | $53.88 | 28,692 | — | — |
| 2015-09-21 | $57.24 | $57.24 | 14,100 | — | — |
| 2015-09-18 | $57.96 | $57.96 | 28,192 | — | — |
| 2015-09-17 | $57.12 | $57.12 | 10,292 | — | — |
| 2015-09-16 | $56.64 | $56.64 | 18,817 | — | — |
| 2015-09-15 | $58.08 | $58.08 | 14,025 | — | — |
| 2015-09-14 | $57.48 | $57.48 | 20,942 | — | — |
| 2015-09-11 | $58.68 | $58.68 | 21,558 | — | — |
| 2015-09-10 | $60.60 | $60.60 | 13,550 | — | — |
| 2015-09-09 | $58.68 | $58.68 | 30,725 | — | — |
| 2015-09-08 | $61.08 | $61.08 | 63,975 | — | — |
| 2015-09-04 | $55.56 | $55.56 | 23,992 | — | — |
| 2015-09-03 | $56.76 | $56.76 | 33,833 | — | — |
| 2015-09-02 | $55.80 | $55.80 | 22,575 | — | — |
| 2015-09-01 | $54.60 | $54.60 | 32,467 | — | — |
| 2015-08-31 | $56.04 | $56.04 | 37,325 | — | — |
| 2015-08-28 | $57.48 | $57.48 | 48,058 | — | — |
| 2015-08-27 | $57.60 | $57.60 | 38,217 | — | — |
| 2015-08-26 | $53.16 | $53.16 | 14,250 | — | — |
| 2015-08-25 | $51.84 | $51.84 | 29,675 | — | — |
| 2015-08-24 | $50.40 | $50.40 | 41,717 | — | — |
| 2015-08-21 | $53.88 | $53.88 | 40,542 | — | — |
| 2015-08-20 | $54.12 | $54.12 | 39,742 | — | — |
| 2015-08-19 | $56.40 | $56.40 | 25,992 | — | — |
| 2015-08-18 | $57.24 | $57.24 | 24,558 | — | — |
| 2015-08-17 | $58.20 | $58.20 | 30,317 | — | — |
| 2015-08-14 | $57.96 | $57.96 | 22,008 | — | — |
| 2015-08-13 | $60.24 | $60.24 | 23,467 | — | — |
| 2015-08-12 | $59.40 | $59.40 | 25,425 | — | — |
| 2015-08-11 | $59.76 | $59.76 | 36,408 | — | — |
| 2015-08-10 | $59.28 | $59.28 | 30,808 | — | — |
| 2015-08-07 | $57.12 | $57.12 | 180,217 | — | — |
| 2015-08-06 | $66.12 | $66.12 | 23,525 | — | — |
| 2015-08-05 | $69.36 | $69.36 | 31,475 | — | — |
| 2015-08-04 | $72.96 | $72.96 | 44,267 | — | — |
| 2015-08-03 | $67.44 | $67.44 | 105,217 | — | — |
| 2015-07-31 | $67.56 | $67.56 | 47,517 | — | — |
| 2015-07-30 | $61.44 | $61.44 | 23,892 | — | — |
| 2015-07-29 | $60.24 | $60.24 | 14,825 | — | — |
| 2015-07-28 | $60.60 | $60.60 | 14,167 | — | — |
| 2015-07-27 | $60.60 | $60.60 | 12,267 | — | — |
| 2015-07-24 | $62.76 | $62.76 | 21,975 | — | — |
| 2015-07-23 | $62.64 | $62.64 | 12,808 | — | — |
| 2015-07-22 | $63.24 | $63.24 | 14,608 | — | — |
| 2015-07-21 | $64.08 | $64.08 | 14,933 | — | — |
| 2015-07-20 | $63.12 | $63.12 | 15,958 | — | — |
| 2015-07-17 | $64.92 | $64.92 | 32,558 | — | — |
| 2015-07-16 | $67.80 | $67.80 | 10,192 | — | — |
| 2015-07-15 | $68.04 | $68.04 | 28,492 | — | — |
| 2015-07-14 | $71.64 | $71.64 | 37,725 | — | — |
| 2015-07-13 | $66.60 | $66.60 | 9,792 | — | — |
| 2015-07-10 | $66.36 | $66.36 | 13,925 | — | — |
| 2015-07-09 | $63.96 | $63.96 | 23,367 | — | — |
| 2015-07-08 | $65.40 | $65.40 | 13,717 | — | — |
| 2015-07-07 | $68.16 | $68.16 | 34,942 | — | — |
| 2015-07-06 | $68.88 | $68.88 | 23,300 | — | — |
| 2015-07-02 | $70.68 | $70.68 | 21,292 | — | — |
| 2015-07-01 | $69.00 | $69.00 | 10,033 | — | — |
| 2015-06-30 | $70.56 | $70.56 | 25,883 | — | — |
| 2015-06-29 | $66.84 | $66.84 | 37,592 | — | — |
| 2015-06-26 | $72.00 | $72.00 | 34,117 | — | — |
| 2015-06-25 | $74.40 | $74.40 | 24,675 | — | — |
| 2015-06-24 | $76.20 | $76.20 | 27,350 | — | — |
| 2015-06-23 | $76.68 | $76.68 | 29,500 | — | — |
| 2015-06-22 | $73.92 | $73.92 | 28,775 | — | — |
| 2015-06-19 | $76.92 | $76.92 | 44,775 | — | — |
| 2015-06-18 | $74.52 | $74.52 | 22,942 | — | — |
| 2015-06-17 | $75.72 | $75.72 | 27,608 | — | — |
| 2015-06-16 | $73.08 | $73.08 | 14,250 | — | — |
| 2015-06-15 | $73.44 | $73.44 | 16,400 | — | — |
| 2015-06-12 | $74.04 | $74.04 | 19,717 | — | — |
| 2015-06-11 | $75.00 | $75.00 | 34,583 | — | — |
| 2015-06-10 | $77.52 | $77.52 | 54,108 | — | — |
| 2015-06-09 | $76.44 | $76.44 | 39,625 | — | — |
| 2015-06-08 | $76.80 | $76.80 | 99,558 | — | — |
| 2015-06-05 | $85.44 | $85.44 | 155,108 | — | — |
| 2015-06-04 | $76.20 | $76.20 | 71,492 | — | — |
| 2015-06-03 | $78.84 | $78.84 | 216,550 | — | — |
| 2015-06-02 | $66.12 | $66.12 | 64,867 | — | — |
| 2015-06-01 | $68.52 | $68.52 | 147,592 | — | — |
| 2015-05-29 | $59.76 | $59.76 | 16,950 | — | — |
| 2015-05-28 | $60.00 | $60.00 | 31,708 | — | — |
| 2015-05-27 | $58.56 | $58.56 | 17,383 | — | — |
| 2015-05-26 | $57.72 | $57.72 | 9,767 | — | — |
| 2015-05-22 | $57.96 | $57.96 | 11,408 | — | — |
| 2015-05-21 | $57.84 | $57.84 | 22,983 | — | — |
| 2015-05-20 | $58.68 | $58.68 | 64,433 | — | — |
| 2015-05-19 | $50.76 | $50.76 | 14,875 | — | — |
| 2015-05-18 | $52.20 | $52.20 | 27,225 | — | — |
| 2015-05-15 | $52.68 | $52.68 | 16,300 | — | — |
| 2015-05-14 | $51.12 | $51.12 | 8,958 | — | — |
| 2015-05-13 | $51.12 | $51.12 | 7,308 | — | — |
| 2015-05-12 | $51.84 | $51.84 | 9,308 | — | — |
| 2015-05-11 | $52.32 | $52.32 | 7,883 | — | — |
| 2015-05-08 | $53.28 | $53.28 | 17,517 | — | — |
| 2015-05-07 | $51.96 | $51.96 | 15,275 | — | — |
| 2015-05-06 | $51.12 | $51.12 | 20,267 | — | — |
| 2015-05-05 | $51.84 | $51.84 | 22,725 | — | — |
| 2015-05-04 | $51.96 | $51.96 | 23,883 | — | — |
| 2015-05-01 | $51.48 | $51.48 | 81,017 | — | — |
| 2015-04-30 | $55.80 | $55.80 | 30,908 | — | — |
| 2015-04-29 | $58.80 | $58.80 | 17,100 | — | — |
| 2015-04-28 | $59.04 | $59.04 | 8,917 | — | — |
| 2015-04-27 | $58.56 | $58.56 | 10,392 | — | — |
| 2015-04-24 | $59.04 | $59.04 | 8,058 | — | — |
| 2015-04-23 | $59.88 | $59.88 | 4,183 | — | — |
| 2015-04-22 | $60.36 | $60.36 | 9,767 | — | — |
| 2015-04-21 | $60.60 | $60.60 | 10,108 | — | — |
| 2015-04-20 | $62.52 | $62.52 | 22,417 | — | — |
| 2015-04-17 | $58.44 | $58.44 | 3,675 | — | — |
| 2015-04-16 | $59.04 | $59.04 | 8,533 | — | — |
| 2015-04-15 | $58.80 | $58.80 | 19,083 | — | — |
| 2015-04-14 | $57.36 | $57.36 | 9,958 | — | — |
| 2015-04-13 | $57.72 | $57.72 | 10,400 | — | — |
| 2015-04-10 | $57.00 | $57.00 | 7,558 | — | — |
| 2015-04-09 | $57.48 | $57.48 | 15,750 | — | — |
| 2015-04-08 | $56.04 | $56.04 | 20,192 | — | — |
| 2015-04-07 | $59.52 | $59.52 | 8,158 | — | — |
| 2015-04-06 | $59.04 | $59.04 | 9,475 | — | — |
| 2015-04-02 | $60.48 | $60.48 | 7,758 | — | — |
| 2015-04-01 | $59.76 | $59.76 | 7,400 | — | — |
| 2015-03-31 | $60.24 | $60.24 | 30,733 | — | — |
| 2015-03-30 | $59.04 | $59.04 | 14,325 | — | — |
| 2015-03-27 | $60.48 | $60.48 | 14,817 | — | — |
| 2015-03-26 | $59.04 | $59.04 | 25,467 | — | — |
| 2015-03-25 | $61.56 | $61.56 | 18,183 | — | — |
| 2015-03-24 | $63.36 | $63.36 | 14,408 | — | — |
| 2015-03-23 | $62.40 | $62.40 | 18,800 | — | — |
| 2015-03-20 | $60.72 | $60.72 | 11,092 | — | — |
| 2015-03-19 | $61.56 | $61.56 | 10,783 | — | — |
| 2015-03-18 | $63.00 | $63.00 | 18,075 | — | — |
| 2015-03-17 | $62.76 | $62.76 | 9,017 | — | — |
| 2015-03-16 | $62.88 | $62.88 | 9,600 | — | — |
| 2015-03-13 | $62.28 | $62.28 | 5,633 | — | — |
| 2015-03-12 | $63.60 | $63.60 | 10,450 | — | — |
| 2015-03-11 | $60.60 | $60.60 | 17,058 | — | — |
| 2015-03-10 | $62.04 | $62.04 | 14,725 | — | — |
| 2015-03-09 | $65.28 | $65.28 | 16,917 | — | — |
| 2015-03-06 | $66.00 | $66.00 | 14,825 | — | — |
| 2015-03-05 | $66.96 | $66.96 | 27,900 | — | — |
| 2015-03-04 | $63.48 | $63.48 | 14,075 | — | — |
| 2015-03-03 | $63.84 | $63.84 | 13,158 | — | — |
| 2015-03-02 | $64.80 | $64.80 | 19,442 | — | — |
| 2015-02-27 | $63.36 | $63.36 | 15,508 | — | — |
| 2015-02-26 | $61.92 | $61.92 | 9,567 | — | — |
| 2015-02-25 | $62.64 | $62.64 | 15,517 | — | — |
| 2015-02-24 | $62.64 | $62.64 | 11,433 | — | — |
| 2015-02-23 | $62.28 | $62.28 | 18,267 | — | — |
| 2015-02-20 | $64.80 | $64.80 | 29,917 | — | — |
| 2015-02-19 | $61.68 | $61.68 | 16,458 | — | — |
| 2015-02-18 | $62.40 | $62.40 | 20,675 | — | — |
| 2015-02-17 | $60.96 | $60.96 | 35,633 | — | — |
| 2015-02-13 | $62.88 | $62.88 | 53,092 | — | — |
| 2015-02-12 | $65.52 | $65.52 | 66,967 | — | — |
| 2015-02-11 | $69.24 | $69.24 | 38,175 | — | — |
| 2015-02-10 | $70.32 | $70.32 | 27,933 | — | — |
| 2015-02-09 | $73.08 | $73.08 | 68,508 | — | — |
| 2015-02-06 | $69.36 | $69.36 | 135,092 | — | — |
| 2015-02-05 | $61.08 | $61.08 | 53,200 | — | — |
| 2015-02-04 | $62.04 | $62.04 | 34,358 | — | — |
| 2015-02-03 | $63.60 | $63.60 | 24,358 | — | — |
| 2015-02-02 | $63.12 | $63.12 | 50,350 | — | — |
| 2015-01-30 | $62.76 | $62.76 | 81,267 | — | — |
| 2015-01-29 | $57.60 | $57.60 | 20,125 | — | — |
| 2015-01-28 | $59.76 | $59.76 | 38,042 | — | — |
| 2015-01-27 | $55.20 | $55.20 | 13,533 | — | — |
| 2015-01-26 | $57.36 | $57.36 | 11,875 | — | — |
| 2015-01-23 | $57.12 | $57.12 | 16,125 | — | — |
| 2015-01-22 | $58.68 | $58.68 | 68,183 | — | — |
| 2015-01-21 | $58.08 | $58.08 | 46,192 | — | — |
| 2015-01-20 | $54.24 | $54.24 | 9,908 | — | — |
| 2015-01-16 | $53.88 | $53.88 | 11,100 | — | — |
| 2015-01-15 | $53.16 | $53.16 | 16,775 | — | — |
| 2015-01-14 | $52.44 | $52.44 | 17,133 | — | — |
| 2015-01-13 | $54.60 | $54.60 | 16,292 | — | — |
| 2015-01-12 | $54.60 | $54.60 | 10,067 | — | — |
| 2015-01-09 | $55.68 | $55.68 | 17,767 | — | — |
| 2015-01-08 | $54.48 | $54.48 | 24,058 | — | — |
| 2015-01-07 | $54.72 | $54.72 | 13,800 | — | — |
| 2015-01-06 | $54.60 | $54.60 | 32,567 | — | — |
| 2015-01-05 | $54.72 | $54.72 | 27,083 | — | — |
| 2015-01-02 | $56.16 | $56.16 | 31,658 | — | — |