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
- 2000-11-29 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 | $30.30 | $30.30 | 25,660 | — | — |
| 2015-12-30 | $30.60 | $30.60 | 26,990 | — | — |
| 2015-12-29 | $31.50 | $31.50 | 17,390 | — | — |
| 2015-12-28 | $31.70 | $31.70 | 26,110 | — | — |
| 2015-12-24 | $32.70 | $32.70 | 5,740 | — | — |
| 2015-12-23 | $33.00 | $33.00 | 21,520 | — | — |
| 2015-12-22 | $33.10 | $33.10 | 29,440 | — | — |
| 2015-12-21 | $34.70 | $34.70 | 34,790 | — | — |
| 2015-12-18 | $34.40 | $34.40 | 288,270 | — | — |
| 2015-12-17 | $35.50 | $35.50 | 43,660 | — | — |
| 2015-12-16 | $35.30 | $35.30 | 53,690 | — | — |
| 2015-12-15 | $33.00 | $33.00 | 76,150 | — | — |
| 2015-12-14 | $33.10 | $33.10 | 68,430 | — | — |
| 2015-12-11 | $31.60 | $31.60 | 33,240 | — | — |
| 2015-12-10 | $31.50 | $31.50 | 67,030 | — | — |
| 2015-12-09 | $31.00 | $31.00 | 18,000 | — | — |
| 2015-12-08 | $31.70 | $31.70 | 25,010 | — | — |
| 2015-12-07 | $31.60 | $31.60 | 16,920 | — | — |
| 2015-12-04 | $33.30 | $33.30 | 27,540 | — | — |
| 2015-12-03 | $33.20 | $33.20 | 29,490 | — | — |
| 2015-12-02 | $33.60 | $33.60 | 22,950 | — | — |
| 2015-12-01 | $33.60 | $33.60 | 59,480 | — | — |
| 2015-11-30 | $32.80 | $32.80 | 42,310 | — | — |
| 2015-11-27 | $32.90 | $32.90 | 27,170 | — | — |
| 2015-11-25 | $31.90 | $31.90 | 26,200 | — | — |
| 2015-11-24 | $31.20 | $31.20 | 30,010 | — | — |
| 2015-11-23 | $30.80 | $30.80 | 30,980 | — | — |
| 2015-11-20 | $30.40 | $30.40 | 43,140 | — | — |
| 2015-11-19 | $30.30 | $30.30 | 12,400 | — | — |
| 2015-11-18 | $30.40 | $30.40 | 16,880 | — | — |
| 2015-11-17 | $29.50 | $29.50 | 25,270 | — | — |
| 2015-11-16 | $30.00 | $30.00 | 32,510 | — | — |
| 2015-11-13 | $30.50 | $30.50 | 47,850 | — | — |
| 2015-11-12 | $30.60 | $30.60 | 30,040 | — | — |
| 2015-11-11 | $31.90 | $31.90 | 23,130 | — | — |
| 2015-11-10 | $32.00 | $32.00 | 48,720 | — | — |
| 2015-11-09 | $31.60 | $31.60 | 30,020 | — | — |
| 2015-11-06 | $31.80 | $31.80 | 33,680 | — | — |
| 2015-11-05 | $31.00 | $31.00 | 35,710 | — | — |
| 2015-11-04 | $30.60 | $30.60 | 41,340 | — | — |
| 2015-11-03 | $29.50 | $29.50 | 60,160 | — | — |
| 2015-11-02 | $28.10 | $28.10 | 45,950 | — | — |
| 2015-10-30 | $25.40 | $25.40 | 35,580 | — | — |
| 2015-10-29 | $25.70 | $25.70 | 21,500 | — | — |
| 2015-10-28 | $26.90 | $26.90 | 43,610 | — | — |
| 2015-10-27 | $25.30 | $25.30 | 53,840 | — | — |
| 2015-10-26 | $26.60 | $26.60 | 31,780 | — | — |
| 2015-10-23 | $26.30 | $26.30 | 80,010 | — | — |
| 2015-10-22 | $29.00 | $29.00 | 47,320 | — | — |
| 2015-10-21 | $29.00 | $29.00 | 35,330 | — | — |
| 2015-10-20 | $29.20 | $29.20 | 36,910 | — | — |
| 2015-10-19 | $29.90 | $29.90 | 50,880 | — | — |
| 2015-10-16 | $30.70 | $30.70 | 46,560 | — | — |
| 2015-10-15 | $29.80 | $29.80 | 83,650 | — | — |
| 2015-10-14 | $26.20 | $26.20 | 49,940 | — | — |
| 2015-10-13 | $27.40 | $27.40 | 90,630 | — | — |
| 2015-10-12 | $27.00 | $27.00 | 22,730 | — | — |
| 2015-10-09 | $27.40 | $27.40 | 26,590 | — | — |
| 2015-10-08 | $28.00 | $28.00 | 46,570 | — | — |
| 2015-10-07 | $27.10 | $27.10 | 31,130 | — | — |
| 2015-10-06 | $26.40 | $26.40 | 46,540 | — | — |
| 2015-10-05 | $27.50 | $27.50 | 32,110 | — | — |
| 2015-10-02 | $26.80 | $26.80 | 51,730 | — | — |
| 2015-10-01 | $25.00 | $25.00 | 182,250 | — | — |
| 2015-09-30 | $24.70 | $24.70 | 51,170 | — | — |
| 2015-09-29 | $23.60 | $23.60 | 56,070 | — | — |
| 2015-09-28 | $25.40 | $25.40 | 63,180 | — | — |
| 2015-09-25 | $27.40 | $27.40 | 64,640 | — | — |
| 2015-09-24 | $29.70 | $29.70 | 40,040 | — | — |
| 2015-09-23 | $29.50 | $29.50 | 33,360 | — | — |
| 2015-09-22 | $30.50 | $30.50 | 72,360 | — | — |
| 2015-09-21 | $31.60 | $31.60 | 91,990 | — | — |
| 2015-09-18 | $31.60 | $31.60 | 60,200 | — | — |
| 2015-09-17 | $32.80 | $32.80 | 41,380 | — | — |
| 2015-09-16 | $32.80 | $32.80 | 27,120 | — | — |
| 2015-09-15 | $33.30 | $33.30 | 25,110 | — | — |
| 2015-09-14 | $33.30 | $33.30 | 39,990 | — | — |
| 2015-09-11 | $32.00 | $32.00 | 30,590 | — | — |
| 2015-09-10 | $31.10 | $31.10 | 39,790 | — | — |
| 2015-09-09 | $30.90 | $30.90 | 121,690 | — | — |
| 2015-09-08 | $29.80 | $29.80 | 58,150 | — | — |
| 2015-09-04 | $29.80 | $29.80 | 38,110 | — | — |
| 2015-09-03 | $29.00 | $29.00 | 29,700 | — | — |
| 2015-09-02 | $30.00 | $30.00 | 63,560 | — | — |
| 2015-09-01 | $28.80 | $28.80 | 50,620 | — | — |
| 2015-08-31 | $30.00 | $30.00 | 39,560 | — | — |
| 2015-08-28 | $29.90 | $29.90 | 71,790 | — | — |
| 2015-08-27 | $28.70 | $28.70 | 68,100 | — | — |
| 2015-08-26 | $27.90 | $27.90 | 50,980 | — | — |
| 2015-08-25 | $27.00 | $27.00 | 33,990 | — | — |
| 2015-08-24 | $27.50 | $27.50 | 65,210 | — | — |
| 2015-08-21 | $29.40 | $29.40 | 80,660 | — | — |
| 2015-08-20 | $28.50 | $28.50 | 55,010 | — | — |
| 2015-08-19 | $28.90 | $28.90 | 38,850 | — | — |
| 2015-08-18 | $28.90 | $28.90 | 47,580 | — | — |
| 2015-08-17 | $30.20 | $30.20 | 47,750 | — | — |
| 2015-08-14 | $27.40 | $27.40 | 44,670 | — | — |
| 2015-08-13 | $28.60 | $28.60 | 42,580 | — | — |
| 2015-08-12 | $28.60 | $28.60 | 39,190 | — | — |
| 2015-08-11 | $26.60 | $26.60 | 48,850 | — | — |
| 2015-08-10 | $28.00 | $28.00 | 39,900 | — | — |
| 2015-08-07 | $28.20 | $28.20 | 31,340 | — | — |
| 2015-08-06 | $29.10 | $29.10 | 46,390 | — | — |
| 2015-08-05 | $32.10 | $32.10 | 58,700 | — | — |
| 2015-08-04 | $31.60 | $31.60 | 31,800 | — | — |
| 2015-08-03 | $30.70 | $30.70 | 46,860 | — | — |
| 2015-07-31 | $29.80 | $29.80 | 47,520 | — | — |
| 2015-07-30 | $28.30 | $28.30 | 44,520 | — | — |
| 2015-07-29 | $28.50 | $28.50 | 30,870 | — | — |
| 2015-07-28 | $29.30 | $29.30 | 26,440 | — | — |
| 2015-07-27 | $29.40 | $29.40 | 39,460 | — | — |
| 2015-07-24 | $29.40 | $29.40 | 37,490 | — | — |
| 2015-07-23 | $30.20 | $30.20 | 23,750 | — | — |
| 2015-07-22 | $31.70 | $31.70 | 17,120 | — | — |
| 2015-07-21 | $32.00 | $32.00 | 29,410 | — | — |
| 2015-07-20 | $31.50 | $31.50 | 29,790 | — | — |
| 2015-07-17 | $31.60 | $31.60 | 32,870 | — | — |
| 2015-07-16 | $31.60 | $31.60 | 44,400 | — | — |
| 2015-07-15 | $32.50 | $32.50 | 41,140 | — | — |
| 2015-07-14 | $33.50 | $33.50 | 47,720 | — | — |
| 2015-07-13 | $31.80 | $31.80 | 34,530 | — | — |
| 2015-07-10 | $31.10 | $31.10 | 27,560 | — | — |
| 2015-07-09 | $30.10 | $30.10 | 44,540 | — | — |
| 2015-07-08 | $28.80 | $28.80 | 43,390 | — | — |
| 2015-07-07 | $30.70 | $30.70 | 36,450 | — | — |
| 2015-07-06 | $30.90 | $30.90 | 32,840 | — | — |
| 2015-07-02 | $30.50 | $30.50 | 44,450 | — | — |
| 2015-07-01 | $31.40 | $31.40 | 86,790 | — | — |
| 2015-06-30 | $32.10 | $32.10 | 59,600 | — | — |
| 2015-06-29 | $30.20 | $30.20 | 47,590 | — | — |
| 2015-06-26 | $32.60 | $32.60 | 271,330 | — | — |
| 2015-06-25 | $34.10 | $34.10 | 31,520 | — | — |
| 2015-06-24 | $34.00 | $34.00 | 56,580 | — | — |
| 2015-06-23 | $34.30 | $34.30 | 45,340 | — | — |
| 2015-06-22 | $34.50 | $34.50 | 88,910 | — | — |
| 2015-06-19 | $30.70 | $30.70 | 110,250 | — | — |
| 2015-06-18 | $33.70 | $33.70 | 57,480 | — | — |
| 2015-06-17 | $33.30 | $33.30 | 29,500 | — | — |
| 2015-06-16 | $32.90 | $32.90 | 68,590 | — | — |
| 2015-06-15 | $35.40 | $35.40 | 51,560 | — | — |
| 2015-06-12 | $35.20 | $35.20 | 27,930 | — | — |
| 2015-06-11 | $35.10 | $35.10 | 51,190 | — | — |
| 2015-06-10 | $36.60 | $36.60 | 46,690 | — | — |
| 2015-06-09 | $35.40 | $35.40 | 47,840 | — | — |
| 2015-06-08 | $36.30 | $36.30 | 35,840 | — | — |
| 2015-06-05 | $36.80 | $36.80 | 42,890 | — | — |
| 2015-06-04 | $35.80 | $35.80 | 77,970 | — | — |
| 2015-06-03 | $36.80 | $36.80 | 69,570 | — | — |
| 2015-06-02 | $35.30 | $35.30 | 52,880 | — | — |
| 2015-06-01 | $35.00 | $35.00 | 64,530 | — | — |
| 2015-05-29 | $34.90 | $34.90 | 69,620 | — | — |
| 2015-05-28 | $34.50 | $34.50 | 55,400 | — | — |
| 2015-05-27 | $35.00 | $35.00 | 68,590 | — | — |
| 2015-05-26 | $35.00 | $35.00 | 79,850 | — | — |
| 2015-05-22 | $35.60 | $35.60 | 96,760 | — | — |
| 2015-05-21 | $36.80 | $36.80 | 72,160 | — | — |
| 2015-05-20 | $38.80 | $38.80 | 69,800 | — | — |
| 2015-05-19 | $39.30 | $39.30 | 96,620 | — | — |
| 2015-05-18 | $40.50 | $40.50 | 109,580 | — | — |
| 2015-05-15 | $40.90 | $40.90 | 70,970 | — | — |
| 2015-05-14 | $42.00 | $42.00 | 104,970 | — | — |
| 2015-05-13 | $41.00 | $41.00 | 144,180 | — | — |
| 2015-05-12 | $39.60 | $39.60 | 140,570 | — | — |
| 2015-05-11 | $37.70 | $37.70 | 81,330 | — | — |
| 2015-05-08 | $37.40 | $37.40 | 233,010 | — | — |
| 2015-05-07 | $40.30 | $40.30 | 85,010 | — | — |
| 2015-05-06 | $41.80 | $41.80 | 100,720 | — | — |
| 2015-05-05 | $40.00 | $40.00 | 129,340 | — | — |
| 2015-05-04 | $45.40 | $45.40 | 82,380 | — | — |
| 2015-05-01 | $45.10 | $45.10 | 70,140 | — | — |
| 2015-04-30 | $42.60 | $42.60 | 124,080 | — | — |
| 2015-04-29 | $45.40 | $45.40 | 96,620 | — | — |
| 2015-04-28 | $46.50 | $46.50 | 127,650 | — | — |
| 2015-04-27 | $46.90 | $46.90 | 204,900 | — | — |
| 2015-04-24 | $48.80 | $48.80 | 355,930 | — | — |
| 2015-04-23 | $43.30 | $43.30 | 79,170 | — | — |
| 2015-04-22 | $42.40 | $42.40 | 64,520 | — | — |
| 2015-04-21 | $41.70 | $41.70 | 85,180 | — | — |
| 2015-04-20 | $41.50 | $41.50 | 58,000 | — | — |
| 2015-04-17 | $40.90 | $40.90 | 49,180 | — | — |
| 2015-04-16 | $41.70 | $41.70 | 54,170 | — | — |
| 2015-04-15 | $40.20 | $40.20 | 73,600 | — | — |
| 2015-04-14 | $40.60 | $40.60 | 80,480 | — | — |
| 2015-04-13 | $41.10 | $41.10 | 136,060 | — | — |
| 2015-04-10 | $39.30 | $39.30 | 72,600 | — | — |
| 2015-04-09 | $38.10 | $38.10 | 42,480 | — | — |
| 2015-04-08 | $39.10 | $39.10 | 55,120 | — | — |
| 2015-04-07 | $38.10 | $38.10 | 175,250 | — | — |
| 2015-04-06 | $36.80 | $36.80 | 39,700 | — | — |
| 2015-04-02 | $36.40 | $36.40 | 75,780 | — | — |
| 2015-04-01 | $37.50 | $37.50 | 156,240 | — | — |
| 2015-03-31 | $35.70 | $35.70 | 285,250 | — | — |
| 2015-03-30 | $33.50 | $33.50 | 39,240 | — | — |
| 2015-03-27 | $33.40 | $33.40 | 37,760 | — | — |
| 2015-03-26 | $32.80 | $32.80 | 49,640 | — | — |
| 2015-03-25 | $32.80 | $32.80 | 103,530 | — | — |
| 2015-03-24 | $32.60 | $32.60 | 48,990 | — | — |
| 2015-03-23 | $34.30 | $34.30 | 32,200 | — | — |
| 2015-03-20 | $34.50 | $34.50 | 45,780 | — | — |
| 2015-03-19 | $35.10 | $35.10 | 46,840 | — | — |
| 2015-03-18 | $35.40 | $35.40 | 36,950 | — | — |
| 2015-03-17 | $35.30 | $35.30 | 41,980 | — | — |
| 2015-03-16 | $34.20 | $34.20 | 51,720 | — | — |
| 2015-03-13 | $36.00 | $36.00 | 47,950 | — | — |
| 2015-03-12 | $35.60 | $35.60 | 43,000 | — | — |
| 2015-03-11 | $35.10 | $35.10 | 85,780 | — | — |
| 2015-03-10 | $36.80 | $36.80 | 139,240 | — | — |
| 2015-03-09 | $35.70 | $35.70 | 128,350 | — | — |
| 2015-03-06 | $35.60 | $35.60 | 229,470 | — | — |
| 2015-03-05 | $33.00 | $33.00 | 116,970 | — | — |
| 2015-03-04 | $30.80 | $30.80 | 315,560 | — | — |
| 2015-03-03 | $28.20 | $28.20 | 86,740 | — | — |
| 2015-03-02 | $31.10 | $31.10 | 102,040 | — | — |
| 2015-02-27 | $29.90 | $29.90 | 103,760 | — | — |
| 2015-02-26 | $31.40 | $31.40 | 93,770 | — | — |
| 2015-02-25 | $31.50 | $31.50 | 124,820 | — | — |
| 2015-02-24 | $33.30 | $33.30 | 267,560 | — | — |
| 2015-02-23 | $32.30 | $32.30 | 1,568,810 | — | — |
| 2015-02-20 | $25.50 | $25.50 | 33,270 | — | — |
| 2015-02-19 | $26.70 | $26.70 | 57,800 | — | — |
| 2015-02-18 | $27.40 | $27.40 | 58,890 | — | — |
| 2015-02-17 | $25.80 | $25.80 | 30,990 | — | — |
| 2015-02-13 | $24.70 | $24.70 | 19,050 | — | — |
| 2015-02-12 | $24.20 | $24.20 | 10,430 | — | — |
| 2015-02-11 | $23.70 | $23.70 | 86,870 | — | — |
| 2015-02-10 | $24.00 | $24.00 | 82,540 | — | — |
| 2015-02-09 | $22.90 | $22.90 | 23,950 | — | — |
| 2015-02-06 | $23.10 | $23.10 | 42,030 | — | — |
| 2015-02-05 | $22.30 | $22.30 | 30,890 | — | — |
| 2015-02-04 | $20.60 | $20.60 | 24,410 | — | — |
| 2015-02-03 | $21.00 | $21.00 | 26,140 | — | — |
| 2015-02-02 | $20.80 | $20.80 | 27,120 | — | — |
| 2015-01-30 | $20.70 | $20.70 | 43,780 | — | — |
| 2015-01-29 | $21.50 | $21.50 | 26,250 | — | — |
| 2015-01-28 | $20.70 | $20.70 | 27,650 | — | — |
| 2015-01-27 | $21.50 | $21.50 | 18,630 | — | — |
| 2015-01-26 | $22.10 | $22.10 | 19,560 | — | — |
| 2015-01-23 | $21.40 | $21.40 | 11,190 | — | — |
| 2015-01-22 | $21.00 | $21.00 | 27,490 | — | — |
| 2015-01-21 | $21.10 | $21.10 | 27,570 | — | — |
| 2015-01-20 | $21.80 | $21.80 | 27,240 | — | — |
| 2015-01-16 | $21.70 | $21.70 | 33,140 | — | — |
| 2015-01-15 | $20.60 | $20.60 | 33,460 | — | — |
| 2015-01-14 | $21.90 | $21.90 | 17,920 | — | — |
| 2015-01-13 | $21.30 | $21.30 | 28,090 | — | — |
| 2015-01-12 | $21.50 | $21.50 | 22,890 | — | — |
| 2015-01-09 | $21.90 | $21.90 | 36,170 | — | — |
| 2015-01-08 | $23.00 | $23.00 | 29,750 | — | — |
| 2015-01-07 | $22.20 | $22.20 | 23,410 | — | — |
| 2015-01-06 | $21.40 | $21.40 | 39,910 | — | — |
| 2015-01-05 | $22.70 | $22.70 | 50,130 | — | — |
| 2015-01-02 | $23.90 | $23.90 | 58,350 | — | — |