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
- 2003-06-10 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 | $31.50 | $51.98 | 0 | — | — |
| 2015-12-30 | $31.50 | $51.98 | 0 | — | — |
| 2015-12-29 | $31.50 | $51.98 | 1,000 | — | — |
| 2015-12-28 | $30.50 | $50.33 | 900 | — | — |
| 2015-12-24 | $32.49 | $53.62 | 100 | — | — |
| 2015-12-23 | $30.55 | $50.42 | 0 | — | — |
| 2015-12-22 | $30.55 | $50.42 | 100 | — | — |
| 2015-12-21 | $30.55 | $50.42 | 0 | — | — |
| 2015-12-18 | $30.55 | $50.42 | 200 | — | — |
| 2015-12-17 | $30.50 | $50.33 | 0 | — | — |
| 2015-12-16 | $30.50 | $50.33 | 0 | — | — |
| 2015-12-15 | $30.50 | $50.33 | 0 | — | — |
| 2015-12-14 | $30.50 | $50.33 | 100 | — | — |
| 2015-12-11 | $31.57 | $52.10 | 0 | — | — |
| 2015-12-10 | $31.57 | $52.10 | 0 | — | — |
| 2015-12-09 | $31.57 | $52.10 | 1,000 | — | — |
| 2015-12-08 | $30.00 | $49.03 | 300 | — | — |
| 2015-12-07 | $30.00 | $49.03 | 2,600 | — | — |
| 2015-12-04 | $30.00 | $49.03 | 1,500 | — | — |
| 2015-12-03 | $29.70 | $48.54 | 1,500 | — | — |
| 2015-12-02 | $29.71 | $48.56 | 0 | — | — |
| 2015-12-01 | $29.71 | $48.56 | 1,000 | — | — |
| 2015-11-30 | $29.70 | $48.54 | 0 | — | — |
| 2015-11-27 | $29.70 | $48.54 | 0 | — | — |
| 2015-11-25 | $29.70 | $48.54 | 0 | — | — |
| 2015-11-24 | $29.70 | $48.54 | 0 | — | — |
| 2015-11-23 | $29.70 | $48.54 | 200 | — | — |
| 2015-11-20 | $29.55 | $48.29 | 0 | — | — |
| 2015-11-19 | $29.55 | $48.29 | 0 | — | — |
| 2015-11-18 | $29.55 | $48.29 | 0 | — | — |
| 2015-11-17 | $29.55 | $48.29 | 0 | — | — |
| 2015-11-16 | $29.55 | $48.29 | 0 | — | — |
| 2015-11-13 | $29.55 | $48.29 | 1,300 | — | — |
| 2015-11-12 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-11 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-10 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-09 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-06 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-05 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-04 | $30.01 | $49.05 | 0 | — | — |
| 2015-11-03 | $30.01 | $49.05 | 200 | — | — |
| 2015-11-02 | $33.00 | $53.93 | 0 | — | — |
| 2015-10-30 | $33.00 | $53.93 | 0 | — | — |
| 2015-10-29 | $33.00 | $53.93 | 900 | — | — |
| 2015-10-28 | $29.54 | $48.28 | 1,000 | — | — |
| 2015-10-27 | $29.40 | $48.05 | 600 | — | — |
| 2015-10-26 | $29.40 | $48.05 | 100 | — | — |
| 2015-10-23 | $29.40 | $48.05 | 1,700 | — | — |
| 2015-10-22 | $29.35 | $47.97 | 2,500 | — | — |
| 2015-10-21 | $29.35 | $47.97 | 1,000 | — | — |
| 2015-10-20 | $29.35 | $47.97 | 1,000 | — | — |
| 2015-10-19 | $29.35 | $47.97 | 1,000 | — | — |
| 2015-10-16 | $29.35 | $47.97 | 600 | — | — |
| 2015-10-15 | $29.28 | $47.85 | 1,000 | — | — |
| 2015-10-14 | $29.39 | $48.03 | 700 | — | — |
| 2015-10-13 | $29.39 | $48.03 | 1,700 | — | — |
| 2015-10-12 | $29.27 | $47.84 | 300 | — | — |
| 2015-10-09 | $29.27 | $47.84 | 500 | — | — |
| 2015-10-08 | $29.45 | $48.13 | 2,000 | — | — |
| 2015-10-07 | $29.27 | $47.84 | 0 | — | — |
| 2015-10-06 | $29.27 | $47.84 | 0 | — | — |
| 2015-10-05 | $29.27 | $47.84 | 2,800 | — | — |
| 2015-10-02 | $29.50 | $48.21 | 0 | — | — |
| 2015-10-01 | $29.50 | $48.21 | 1,000 | — | — |
| 2015-09-30 | $29.50 | $48.21 | 0 | — | — |
| 2015-09-29 | $29.50 | $48.21 | 1,300 | — | — |
| 2015-09-28 | $29.50 | $48.21 | 5,500 | — | — |
| 2015-09-25 | $29.60 | $48.38 | 1,200 | — | — |
| 2015-09-24 | $29.50 | $48.21 | 2,000 | — | — |
| 2015-09-23 | $29.40 | $48.05 | 0 | — | — |
| 2015-09-22 | $29.40 | $48.05 | 0 | — | — |
| 2015-09-21 | $29.40 | $48.05 | 0 | — | — |
| 2015-09-18 | $29.40 | $48.05 | 0 | — | — |
| 2015-09-17 | $29.40 | $48.05 | 0 | — | — |
| 2015-09-16 | $29.40 | $48.05 | 2,500 | — | — |
| 2015-09-15 | $29.42 | $48.08 | 15,000 | — | — |
| 2015-09-14 | $29.35 | $47.97 | 2,000 | — | — |
| 2015-09-11 | $29.32 | $47.92 | 900 | — | — |
| 2015-09-10 | $29.33 | $47.94 | 300 | — | — |
| 2015-09-09 | $29.50 | $48.21 | 0 | — | — |
| 2015-09-08 | $29.50 | $47.74 | 2,800 | — | — |
| 2015-09-04 | $29.67 | $48.01 | 100 | — | — |
| 2015-09-03 | $29.80 | $48.22 | 2,700 | — | — |
| 2015-09-02 | $29.75 | $48.14 | 0 | — | — |
| 2015-09-01 | $29.75 | $48.14 | 100 | — | — |
| 2015-08-31 | $29.40 | $47.58 | 0 | — | — |
| 2015-08-28 | $29.40 | $47.58 | 0 | — | — |
| 2015-08-27 | $29.40 | $47.58 | 500 | — | — |
| 2015-08-26 | $29.80 | $48.22 | 800 | — | — |
| 2015-08-25 | $29.35 | $47.50 | 200 | — | — |
| 2015-08-24 | $29.30 | $47.42 | 0 | — | — |
| 2015-08-21 | $29.30 | $47.42 | 0 | — | — |
| 2015-08-20 | $29.30 | $47.42 | 3,400 | — | — |
| 2015-08-19 | $29.90 | $48.39 | 500 | — | — |
| 2015-08-18 | $29.35 | $47.50 | 0 | — | — |
| 2015-08-17 | $29.35 | $47.50 | 100 | — | — |
| 2015-08-14 | $29.35 | $47.50 | 0 | — | — |
| 2015-08-13 | $29.35 | $47.50 | 1,500 | — | — |
| 2015-08-12 | $29.50 | $47.74 | 0 | — | — |
| 2015-08-11 | $29.50 | $47.74 | 200 | — | — |
| 2015-08-10 | $29.99 | $48.53 | 200 | — | — |
| 2015-08-07 | $29.50 | $47.74 | 0 | — | — |
| 2015-08-06 | $29.50 | $47.74 | 0 | — | — |
| 2015-08-05 | $29.50 | $47.74 | 100 | — | — |
| 2015-08-04 | $29.50 | $47.74 | 0 | — | — |
| 2015-08-03 | $29.50 | $47.74 | 200 | — | — |
| 2015-07-31 | $30.00 | $48.55 | 500 | — | — |
| 2015-07-30 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-29 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-28 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-27 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-24 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-23 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-22 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-21 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-20 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-17 | $30.00 | $48.55 | 500 | — | — |
| 2015-07-16 | $29.35 | $47.50 | 0 | — | — |
| 2015-07-15 | $29.35 | $47.50 | 6,100 | — | — |
| 2015-07-14 | $30.00 | $48.55 | 0 | — | — |
| 2015-07-13 | $30.00 | $48.55 | 100 | — | — |
| 2015-07-10 | $29.12 | $47.12 | 1,500 | — | — |
| 2015-07-09 | $29.25 | $47.33 | 0 | — | — |
| 2015-07-08 | $29.25 | $47.33 | 400 | — | — |
| 2015-07-07 | $29.50 | $47.74 | 400 | — | — |
| 2015-07-06 | $29.37 | $47.53 | 700 | — | — |
| 2015-07-02 | $29.12 | $47.12 | 300 | — | — |
| 2015-07-01 | $29.25 | $47.33 | 10,500 | — | — |
| 2015-06-30 | $29.40 | $47.58 | 200 | — | — |
| 2015-06-29 | $29.70 | $48.06 | 0 | — | — |
| 2015-06-26 | $29.70 | $48.06 | 7,100 | — | — |
| 2015-06-25 | $29.75 | $48.14 | 300 | — | — |
| 2015-06-24 | $29.80 | $48.22 | 0 | — | — |
| 2015-06-23 | $29.80 | $48.22 | 200 | — | — |
| 2015-06-22 | $29.75 | $48.14 | 0 | — | — |
| 2015-06-19 | $29.75 | $48.14 | 100 | — | — |
| 2015-06-18 | $29.80 | $48.22 | 200 | — | — |
| 2015-06-17 | $29.80 | $48.22 | 0 | — | — |
| 2015-06-16 | $29.80 | $48.22 | 300 | — | — |
| 2015-06-15 | $29.80 | $48.22 | 300 | — | — |
| 2015-06-12 | $29.85 | $48.31 | 0 | — | — |
| 2015-06-11 | $29.85 | $48.31 | 100 | — | — |
| 2015-06-10 | $30.00 | $48.55 | 400 | — | — |
| 2015-06-09 | $30.25 | $48.48 | 500 | — | — |
| 2015-06-08 | $30.00 | $48.08 | 0 | — | — |
| 2015-06-05 | $30.00 | $48.08 | 300 | — | — |
| 2015-06-04 | $30.00 | $48.08 | 0 | — | — |
| 2015-06-03 | $30.00 | $48.08 | 2,000 | — | — |
| 2015-06-02 | $29.85 | $47.84 | 1,500 | — | — |
| 2015-06-01 | $30.00 | $48.08 | 800 | — | — |
| 2015-05-29 | $29.85 | $47.84 | 400 | — | — |
| 2015-05-28 | $30.00 | $48.08 | 300 | — | — |
| 2015-05-27 | $30.00 | $48.08 | 0 | — | — |
| 2015-05-26 | $30.00 | $48.08 | 100 | — | — |
| 2015-05-22 | $29.90 | $47.92 | 2,400 | — | — |
| 2015-05-21 | $29.80 | $47.76 | 3,300 | — | — |
| 2015-05-20 | $29.60 | $47.44 | 0 | — | — |
| 2015-05-19 | $29.60 | $47.44 | 4,200 | — | — |
| 2015-05-18 | $29.75 | $47.68 | 3,100 | — | — |
| 2015-05-15 | $29.75 | $47.68 | 1,100 | — | — |
| 2015-05-14 | $29.65 | $47.52 | 700 | — | — |
| 2015-05-13 | $29.75 | $47.68 | 500 | — | — |
| 2015-05-12 | $29.25 | $46.88 | 500 | — | — |
| 2015-05-11 | $29.25 | $46.88 | 0 | — | — |
| 2015-05-08 | $29.25 | $46.88 | 500 | — | — |
| 2015-05-07 | $29.35 | $47.04 | 0 | — | — |
| 2015-05-06 | $29.35 | $47.04 | 0 | — | — |
| 2015-05-05 | $29.35 | $47.04 | 0 | — | — |
| 2015-05-04 | $29.35 | $47.04 | 400 | — | — |
| 2015-05-01 | $29.35 | $47.04 | 0 | — | — |
| 2015-04-30 | $29.35 | $47.04 | 0 | — | — |
| 2015-04-29 | $29.35 | $47.04 | 0 | — | — |
| 2015-04-28 | $29.35 | $47.04 | 300 | — | — |
| 2015-04-27 | $29.25 | $46.88 | 300 | — | — |
| 2015-04-24 | $29.25 | $46.88 | 0 | — | — |
| 2015-04-23 | $29.25 | $46.88 | 300 | — | — |
| 2015-04-22 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-21 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-20 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-17 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-16 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-15 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-14 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-13 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-10 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-09 | $29.00 | $46.48 | 400 | — | — |
| 2015-04-08 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-07 | $29.00 | $46.48 | 0 | — | — |
| 2015-04-06 | $29.00 | $46.48 | 100 | — | — |
| 2015-04-02 | $29.00 | $46.48 | 1,400 | — | — |
| 2015-04-01 | $28.75 | $46.08 | 0 | — | — |
| 2015-03-31 | $28.75 | $46.08 | 0 | — | — |
| 2015-03-30 | $28.75 | $46.08 | 0 | — | — |
| 2015-03-27 | $28.75 | $46.08 | 400 | — | — |
| 2015-03-26 | $28.70 | $46.00 | 300 | — | — |
| 2015-03-25 | $30.13 | $48.29 | 0 | — | — |
| 2015-03-24 | $30.13 | $48.29 | 0 | — | — |
| 2015-03-23 | $30.13 | $48.29 | 0 | — | — |
| 2015-03-20 | $30.13 | $48.29 | 0 | — | — |
| 2015-03-19 | $30.13 | $48.29 | 0 | — | — |
| 2015-03-18 | $30.13 | $48.29 | 0 | — | — |
| 2015-03-17 | $30.13 | $48.29 | 300 | — | — |
| 2015-03-16 | $29.26 | $46.90 | 400 | — | — |
| 2015-03-13 | $29.25 | $46.88 | 0 | — | — |
| 2015-03-12 | $29.25 | $46.88 | 500 | — | — |
| 2015-03-11 | $29.02 | $46.51 | 0 | — | — |
| 2015-03-10 | $29.02 | $46.05 | 0 | — | — |
| 2015-03-09 | $29.02 | $46.05 | 800 | — | — |
| 2015-03-06 | $29.00 | $46.02 | 600 | — | — |
| 2015-03-05 | $28.95 | $45.94 | 400 | — | — |
| 2015-03-04 | $28.95 | $45.94 | 0 | — | — |
| 2015-03-03 | $28.95 | $45.94 | 400 | — | — |
| 2015-03-02 | $28.50 | $45.22 | 0 | — | — |
| 2015-02-27 | $28.50 | $45.22 | 1,800 | — | — |
| 2015-02-26 | $28.35 | $44.98 | 500 | — | — |
| 2015-02-25 | $28.35 | $44.98 | 200 | — | — |
| 2015-02-24 | $28.25 | $44.83 | 1,100 | — | — |
| 2015-02-23 | $28.61 | $45.40 | 0 | — | — |
| 2015-02-20 | $28.61 | $45.40 | 2,600 | — | — |
| 2015-02-19 | $28.85 | $45.78 | 0 | — | — |
| 2015-02-18 | $28.85 | $45.78 | 500 | — | — |
| 2015-02-17 | $28.15 | $44.67 | 200 | — | — |
| 2015-02-13 | $28.10 | $44.59 | 0 | — | — |
| 2015-02-12 | $28.10 | $44.59 | 200 | — | — |
| 2015-02-11 | $28.26 | $44.84 | 700 | — | — |
| 2015-02-10 | $28.51 | $45.24 | 0 | — | — |
| 2015-02-09 | $28.51 | $45.24 | 0 | — | — |
| 2015-02-06 | $28.51 | $45.24 | 0 | — | — |
| 2015-02-05 | $28.51 | $45.24 | 1,700 | — | — |
| 2015-02-04 | $28.50 | $45.22 | 1,600 | — | — |
| 2015-02-03 | $28.50 | $45.22 | 0 | — | — |
| 2015-02-02 | $28.50 | $45.22 | 1,000 | — | — |
| 2015-01-30 | $29.00 | $46.02 | 0 | — | — |
| 2015-01-29 | $29.00 | $46.02 | 0 | — | — |
| 2015-01-28 | $29.00 | $46.02 | 0 | — | — |
| 2015-01-27 | $29.00 | $46.02 | 0 | — | — |
| 2015-01-26 | $29.00 | $46.02 | 0 | — | — |
| 2015-01-23 | $29.00 | $46.02 | 0 | — | — |
| 2015-01-22 | $29.00 | $46.02 | 200 | — | — |
| 2015-01-21 | $29.00 | $46.02 | 400 | — | — |
| 2015-01-20 | $28.65 | $45.46 | 0 | — | — |
| 2015-01-16 | $28.65 | $45.46 | 0 | — | — |
| 2015-01-15 | $28.65 | $45.46 | 0 | — | — |
| 2015-01-14 | $28.65 | $45.46 | 400 | — | — |
| 2015-01-13 | $28.65 | $45.46 | 0 | — | — |
| 2015-01-12 | $28.65 | $45.46 | 0 | — | — |
| 2015-01-09 | $28.65 | $45.46 | 0 | — | — |
| 2015-01-08 | $28.65 | $45.46 | 4,800 | — | — |
| 2015-01-07 | $28.15 | $44.67 | 3,000 | — | — |
| 2015-01-06 | $28.05 | $44.51 | 6,000 | — | — |
| 2015-01-05 | $28.05 | $44.51 | 500 | — | — |
| 2015-01-02 | $28.50 | $45.22 | 0 | — | — |