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
- 1994-02-18 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 | $32.98 | 42,900 | — | — |
| 2015-12-30 | $29.00 | $31.57 | 48,800 | — | — |
| 2015-12-29 | $27.99 | $30.47 | 25,800 | — | — |
| 2015-12-28 | $27.50 | $29.93 | 13,100 | — | — |
| 2015-12-24 | $27.60 | $30.04 | 27,400 | — | — |
| 2015-12-23 | $27.69 | $30.14 | 46,100 | — | — |
| 2015-12-22 | $26.88 | $29.26 | 38,000 | — | — |
| 2015-12-21 | $27.49 | $29.92 | 29,500 | — | — |
| 2015-12-18 | $27.30 | $29.72 | 16,900 | — | — |
| 2015-12-17 | $26.92 | $29.30 | 21,400 | — | — |
| 2015-12-16 | $26.81 | $29.18 | 39,900 | — | — |
| 2015-12-15 | $25.68 | $27.95 | 27,200 | — | — |
| 2015-12-14 | $25.12 | $27.34 | 73,000 | — | — |
| 2015-12-11 | $26.78 | $29.15 | 72,900 | — | — |
| 2015-12-10 | $27.81 | $30.27 | 20,800 | — | — |
| 2015-12-09 | $27.80 | $30.26 | 44,100 | — | — |
| 2015-12-08 | $29.03 | $31.60 | 152,900 | — | — |
| 2015-12-07 | $28.71 | $31.25 | 46,600 | — | — |
| 2015-12-04 | $29.76 | $32.39 | 21,300 | — | — |
| 2015-12-03 | $29.33 | $31.93 | 14,800 | — | — |
| 2015-12-02 | $29.11 | $31.69 | 22,800 | — | — |
| 2015-12-01 | $29.79 | $32.43 | 47,000 | — | — |
| 2015-11-30 | $28.11 | $30.60 | 58,600 | — | — |
| 2015-11-27 | $27.50 | $29.93 | 19,700 | — | — |
| 2015-11-25 | $27.62 | $30.06 | 10,600 | — | — |
| 2015-11-24 | $27.90 | $30.37 | 36,100 | — | — |
| 2015-11-23 | $27.70 | $30.15 | 32,300 | — | — |
| 2015-11-20 | $28.34 | $30.85 | 9,700 | — | — |
| 2015-11-19 | $28.38 | $30.89 | 6,600 | — | — |
| 2015-11-18 | $28.49 | $31.01 | 18,200 | — | — |
| 2015-11-17 | $28.27 | $30.77 | 15,900 | — | — |
| 2015-11-16 | $28.75 | $31.29 | 21,400 | — | — |
| 2015-11-13 | $28.69 | $31.23 | 23,100 | — | — |
| 2015-11-12 | $29.61 | $32.23 | 15,400 | — | — |
| 2015-11-11 | $30.39 | $33.08 | 15,100 | — | — |
| 2015-11-10 | $31.03 | $33.78 | 14,200 | — | — |
| 2015-11-09 | $31.68 | $34.48 | 12,100 | — | — |
| 2015-11-06 | $31.85 | $34.67 | 17,600 | — | — |
| 2015-11-05 | $32.15 | $35.00 | 11,100 | — | — |
| 2015-11-04 | $31.87 | $34.69 | 12,300 | — | — |
| 2015-11-03 | $32.44 | $35.31 | 18,900 | — | — |
| 2015-11-02 | $32.98 | $35.90 | 33,600 | — | — |
| 2015-10-30 | $33.12 | $36.05 | 14,500 | — | — |
| 2015-10-29 | $33.40 | $36.36 | 46,100 | — | — |
| 2015-10-28 | $32.28 | $35.14 | 43,600 | — | — |
| 2015-10-27 | $31.42 | $34.20 | 38,300 | — | — |
| 2015-10-26 | $32.48 | $35.36 | 101,800 | — | — |
| 2015-10-23 | $33.52 | $36.49 | 19,600 | — | — |
| 2015-10-22 | $32.83 | $35.74 | 10,500 | — | — |
| 2015-10-21 | $32.64 | $35.53 | 15,900 | — | — |
| 2015-10-20 | $32.63 | $35.52 | 26,700 | — | — |
| 2015-10-19 | $32.37 | $35.24 | 33,700 | — | — |
| 2015-10-16 | $32.68 | $35.57 | 30,400 | — | — |
| 2015-10-15 | $32.64 | $35.53 | 42,200 | — | — |
| 2015-10-14 | $31.49 | $34.28 | 46,800 | — | — |
| 2015-10-13 | $31.82 | $34.64 | 53,000 | — | — |
| 2015-10-12 | $30.90 | $33.64 | 50,400 | — | — |
| 2015-10-09 | $28.91 | $31.47 | 27,500 | — | — |
| 2015-10-08 | $28.82 | $31.37 | 33,000 | — | — |
| 2015-10-07 | $27.49 | $29.92 | 7,600 | — | — |
| 2015-10-06 | $26.98 | $29.37 | 5,900 | — | — |
| 2015-10-05 | $26.90 | $29.28 | 4,800 | — | — |
| 2015-10-02 | $25.80 | $28.08 | 5,500 | — | — |
| 2015-10-01 | $26.09 | $28.40 | 8,700 | — | — |
| 2015-09-30 | $26.99 | $29.38 | 22,900 | — | — |
| 2015-09-29 | $25.72 | $28.00 | 17,400 | — | — |
| 2015-09-28 | $26.71 | $29.07 | 9,300 | — | — |
| 2015-09-25 | $27.86 | $30.33 | 24,400 | — | — |
| 2015-09-24 | $27.63 | $30.08 | 9,000 | — | — |
| 2015-09-23 | $27.91 | $30.38 | 10,600 | — | — |
| 2015-09-22 | $27.91 | $30.38 | 16,900 | — | — |
| 2015-09-21 | $28.35 | $30.86 | 4,500 | — | — |
| 2015-09-18 | $28.10 | $30.59 | 19,500 | — | — |
| 2015-09-17 | $27.45 | $29.88 | 10,800 | — | — |
| 2015-09-16 | $26.79 | $29.16 | 7,500 | — | — |
| 2015-09-15 | $27.10 | $29.50 | 4,700 | — | — |
| 2015-09-14 | $27.08 | $29.48 | 3,100 | — | — |
| 2015-09-11 | $27.36 | $29.78 | 5,600 | — | — |
| 2015-09-10 | $27.26 | $29.67 | 9,400 | — | — |
| 2015-09-09 | $27.41 | $29.84 | 8,500 | — | — |
| 2015-09-08 | $27.83 | $30.29 | 6,600 | — | — |
| 2015-09-04 | $27.68 | $30.13 | 14,900 | — | — |
| 2015-09-03 | $27.90 | $30.37 | 15,400 | — | — |
| 2015-09-02 | $27.45 | $29.88 | 4,400 | — | — |
| 2015-09-01 | $27.42 | $29.85 | 5,300 | — | — |
| 2015-08-31 | $28.14 | $30.63 | 19,700 | — | — |
| 2015-08-28 | $27.87 | $30.34 | 6,800 | — | — |
| 2015-08-27 | $27.59 | $30.03 | 19,300 | — | — |
| 2015-08-26 | $26.71 | $29.07 | 28,000 | — | — |
| 2015-08-25 | $26.06 | $28.37 | 15,400 | — | — |
| 2015-08-24 | $25.79 | $28.07 | 27,900 | — | — |
| 2015-08-21 | $26.69 | $29.05 | 12,800 | — | — |
| 2015-08-20 | $26.93 | $29.31 | 5,600 | — | — |
| 2015-08-19 | $27.86 | $30.33 | 5,300 | — | — |
| 2015-08-18 | $28.06 | $30.54 | 11,400 | — | — |
| 2015-08-17 | $27.90 | $30.37 | 17,100 | — | — |
| 2015-08-14 | $27.00 | $29.39 | 5,900 | — | — |
| 2015-08-13 | $26.98 | $29.37 | 11,400 | — | — |
| 2015-08-12 | $26.85 | $29.23 | 22,000 | — | — |
| 2015-08-11 | $27.31 | $29.73 | 15,100 | — | — |
| 2015-08-10 | $27.40 | $29.83 | 10,200 | — | — |
| 2015-08-07 | $26.95 | $29.34 | 2,500 | — | — |
| 2015-08-06 | $26.81 | $29.18 | 10,700 | — | — |
| 2015-08-05 | $26.92 | $29.30 | 6,200 | — | — |
| 2015-08-04 | $26.82 | $29.19 | 11,800 | — | — |
| 2015-08-03 | $26.77 | $29.14 | 20,600 | — | — |
| 2015-07-31 | $27.55 | $29.99 | 30,700 | — | — |
| 2015-07-30 | $26.30 | $28.63 | 19,200 | — | — |
| 2015-07-29 | $26.96 | $29.35 | 10,700 | — | — |
| 2015-07-28 | $26.91 | $29.29 | 15,300 | — | — |
| 2015-07-27 | $26.75 | $29.12 | 10,500 | — | — |
| 2015-07-24 | $26.72 | $29.09 | 10,200 | — | — |
| 2015-07-23 | $26.73 | $29.10 | 8,300 | — | — |
| 2015-07-22 | $26.99 | $29.38 | 29,300 | — | — |
| 2015-07-21 | $27.50 | $29.93 | 31,000 | — | — |
| 2015-07-20 | $27.78 | $30.24 | 18,100 | — | — |
| 2015-07-17 | $27.50 | $29.93 | 16,700 | — | — |
| 2015-07-16 | $27.50 | $29.93 | 20,200 | — | — |
| 2015-07-15 | $26.88 | $29.26 | 21,700 | — | — |
| 2015-07-14 | $27.21 | $29.62 | 22,600 | — | — |
| 2015-07-13 | $26.88 | $29.26 | 32,700 | — | — |
| 2015-07-10 | $26.57 | $28.92 | 22,200 | — | — |
| 2015-07-09 | $26.07 | $28.38 | 27,900 | — | — |
| 2015-07-08 | $25.91 | $28.20 | 47,900 | — | — |
| 2015-07-07 | $27.09 | $29.49 | 98,400 | — | — |
| 2015-07-06 | $27.21 | $29.62 | 318,900 | — | — |
| 2015-07-02 | $36.40 | $39.62 | 11,300 | — | — |
| 2015-07-01 | $36.40 | $39.62 | 40,500 | — | — |
| 2015-06-30 | $36.85 | $40.11 | 20,500 | — | — |
| 2015-06-29 | $37.69 | $41.03 | 22,900 | — | — |
| 2015-06-26 | $39.05 | $42.51 | 19,600 | — | — |
| 2015-06-25 | $39.30 | $42.78 | 14,600 | — | — |
| 2015-06-24 | $38.99 | $42.44 | 16,800 | — | — |
| 2015-06-23 | $39.28 | $42.76 | 6,500 | — | — |
| 2015-06-22 | $39.03 | $42.48 | 13,400 | — | — |
| 2015-06-19 | $38.96 | $42.41 | 6,400 | — | — |
| 2015-06-18 | $39.00 | $42.45 | 13,100 | — | — |
| 2015-06-17 | $38.35 | $41.74 | 7,900 | — | — |
| 2015-06-16 | $38.34 | $41.73 | 15,900 | — | — |
| 2015-06-15 | $38.37 | $41.77 | 21,000 | — | — |
| 2015-06-12 | $39.87 | $43.40 | 20,600 | — | — |
| 2015-06-11 | $40.44 | $44.02 | 110,200 | — | — |
| 2015-06-10 | $36.92 | $40.19 | 22,600 | — | — |
| 2015-06-09 | $37.25 | $40.55 | 13,400 | — | — |
| 2015-06-08 | $38.14 | $41.52 | 19,700 | — | — |
| 2015-06-05 | $37.65 | $40.98 | 35,900 | — | — |
| 2015-06-04 | $37.22 | $40.51 | 34,300 | — | — |
| 2015-06-03 | $36.57 | $39.81 | 15,800 | — | — |
| 2015-06-02 | $35.97 | $39.15 | 22,600 | — | — |
| 2015-06-01 | $35.89 | $39.07 | 13,300 | — | — |
| 2015-05-29 | $36.10 | $39.30 | 11,300 | — | — |
| 2015-05-28 | $36.18 | $39.38 | 9,900 | — | — |
| 2015-05-27 | $35.72 | $38.88 | 14,300 | — | — |
| 2015-05-26 | $35.44 | $38.58 | 26,200 | — | — |
| 2015-05-22 | $35.95 | $39.13 | 25,700 | — | — |
| 2015-05-21 | $36.00 | $39.19 | 26,300 | — | — |
| 2015-05-20 | $36.30 | $39.51 | 19,300 | — | — |
| 2015-05-19 | $36.64 | $39.88 | 14,300 | — | — |
| 2015-05-18 | $36.62 | $39.86 | 10,300 | — | — |
| 2015-05-15 | $36.41 | $39.63 | 14,900 | — | — |
| 2015-05-14 | $36.28 | $39.49 | 25,700 | — | — |
| 2015-05-13 | $35.98 | $39.16 | 9,800 | — | — |
| 2015-05-12 | $35.88 | $39.06 | 20,500 | — | — |
| 2015-05-11 | $36.39 | $39.61 | 22,000 | — | — |
| 2015-05-08 | $36.13 | $39.33 | 25,400 | — | — |
| 2015-05-07 | $35.96 | $39.14 | 13,000 | — | — |
| 2015-05-06 | $36.02 | $39.21 | 17,700 | — | — |
| 2015-05-05 | $36.14 | $39.34 | 20,500 | — | — |
| 2015-05-04 | $36.83 | $40.09 | 21,200 | — | — |
| 2015-05-01 | $36.03 | $39.22 | 20,800 | — | — |
| 2015-04-30 | $35.40 | $38.53 | 82,000 | — | — |
| 2015-04-29 | $36.98 | $40.25 | 52,500 | — | — |
| 2015-04-28 | $37.20 | $40.49 | 52,900 | — | — |
| 2015-04-27 | $37.05 | $40.33 | 262,600 | — | — |
| 2015-04-24 | $44.20 | $48.11 | 37,700 | — | — |
| 2015-04-23 | $42.49 | $46.25 | 16,700 | — | — |
| 2015-04-22 | $41.72 | $45.41 | 13,700 | — | — |
| 2015-04-21 | $41.27 | $44.92 | 21,600 | — | — |
| 2015-04-20 | $40.49 | $44.07 | 20,700 | — | — |
| 2015-04-17 | $40.34 | $43.91 | 13,500 | — | — |
| 2015-04-16 | $41.59 | $45.27 | 9,500 | — | — |
| 2015-04-15 | $41.73 | $45.42 | 17,600 | — | — |
| 2015-04-14 | $41.76 | $45.46 | 17,000 | — | — |
| 2015-04-13 | $42.22 | $45.96 | 18,400 | — | — |
| 2015-04-10 | $42.23 | $45.97 | 16,300 | — | — |
| 2015-04-09 | $41.69 | $45.38 | 7,400 | — | — |
| 2015-04-08 | $42.15 | $45.88 | 10,300 | — | — |
| 2015-04-07 | $42.66 | $46.44 | 9,900 | — | — |
| 2015-04-06 | $41.56 | $45.24 | 10,100 | — | — |
| 2015-04-02 | $41.11 | $43.66 | 25,600 | — | — |
| 2015-04-01 | $40.63 | $43.15 | 21,200 | — | — |
| 2015-03-31 | $41.32 | $42.82 | 27,200 | — | — |
| 2015-03-30 | $41.71 | $43.23 | 17,200 | — | — |
| 2015-03-27 | $41.60 | $43.11 | 18,500 | — | — |
| 2015-03-26 | $40.86 | $42.34 | 37,200 | — | — |
| 2015-03-25 | $41.71 | $43.23 | 11,200 | — | — |
| 2015-03-24 | $42.84 | $44.40 | 19,000 | — | — |
| 2015-03-23 | $41.88 | $43.40 | 9,800 | — | — |
| 2015-03-20 | $41.55 | $43.06 | 14,900 | — | — |
| 2015-03-19 | $41.82 | $43.34 | 6,200 | — | — |
| 2015-03-18 | $42.19 | $43.72 | 21,900 | — | — |
| 2015-03-17 | $42.48 | $44.02 | 38,300 | — | — |
| 2015-03-16 | $42.32 | $43.86 | 24,400 | — | — |
| 2015-03-13 | $42.99 | $44.55 | 25,600 | — | — |
| 2015-03-12 | $44.12 | $45.72 | 8,300 | — | — |
| 2015-03-11 | $44.42 | $46.03 | 8,300 | — | — |
| 2015-03-10 | $44.63 | $46.25 | 18,000 | — | — |
| 2015-03-09 | $45.08 | $46.72 | 23,200 | — | — |
| 2015-03-06 | $45.43 | $47.08 | 24,600 | — | — |
| 2015-03-05 | $45.26 | $46.90 | 17,100 | — | — |
| 2015-03-04 | $46.10 | $47.78 | 27,500 | — | — |
| 2015-03-03 | $45.38 | $47.03 | 17,100 | — | — |
| 2015-03-02 | $46.41 | $48.10 | 14,900 | — | — |
| 2015-02-27 | $46.51 | $48.20 | 12,600 | — | — |
| 2015-02-26 | $47.12 | $48.83 | 13,600 | — | — |
| 2015-02-25 | $47.63 | $49.36 | 19,800 | — | — |
| 2015-02-24 | $46.90 | $48.60 | 11,400 | — | — |
| 2015-02-23 | $46.80 | $48.50 | 23,100 | — | — |
| 2015-02-20 | $47.22 | $48.94 | 7,000 | — | — |
| 2015-02-19 | $47.39 | $49.11 | 22,900 | — | — |
| 2015-02-18 | $46.49 | $48.18 | 20,800 | — | — |
| 2015-02-17 | $47.30 | $49.02 | 39,600 | — | — |
| 2015-02-13 | $46.99 | $48.70 | 32,300 | — | — |
| 2015-02-12 | $46.09 | $47.76 | 24,600 | — | — |
| 2015-02-11 | $44.98 | $46.61 | 23,000 | — | — |
| 2015-02-10 | $45.59 | $47.25 | 26,200 | — | — |
| 2015-02-09 | $44.75 | $46.38 | 31,400 | — | — |
| 2015-02-06 | $45.06 | $46.70 | 24,400 | — | — |
| 2015-02-05 | $44.98 | $46.61 | 43,900 | — | — |
| 2015-02-04 | $44.80 | $46.43 | 47,900 | — | — |
| 2015-02-03 | $45.87 | $47.54 | 107,100 | — | — |
| 2015-02-02 | $45.44 | $47.09 | 91,400 | — | — |
| 2015-01-30 | $47.58 | $49.31 | 161,700 | — | — |
| 2015-01-29 | $44.88 | $46.51 | 389,300 | — | — |
| 2015-01-28 | $36.94 | $38.28 | 37,200 | — | — |
| 2015-01-27 | $36.24 | $37.56 | 16,300 | — | — |
| 2015-01-26 | $35.75 | $37.05 | 59,300 | — | — |
| 2015-01-23 | $35.63 | $36.92 | 7,000 | — | — |
| 2015-01-22 | $36.00 | $37.31 | 18,500 | — | — |
| 2015-01-21 | $35.78 | $37.08 | 10,800 | — | — |
| 2015-01-20 | $35.71 | $37.01 | 11,200 | — | — |
| 2015-01-16 | $35.64 | $36.94 | 6,300 | — | — |
| 2015-01-15 | $35.19 | $36.47 | 19,000 | — | — |
| 2015-01-14 | $35.75 | $37.05 | 39,200 | — | — |
| 2015-01-13 | $36.06 | $37.37 | 30,000 | — | — |
| 2015-01-12 | $35.48 | $36.77 | 22,700 | — | — |
| 2015-01-09 | $33.99 | $35.23 | 5,400 | — | — |
| 2015-01-08 | $34.39 | $35.64 | 5,000 | — | — |
| 2015-01-07 | $33.31 | $34.52 | 8,000 | — | — |
| 2015-01-06 | $32.79 | $33.98 | 49,700 | — | — |
| 2015-01-05 | $32.99 | $34.19 | 27,900 | — | — |
| 2015-01-02 | $34.31 | $35.56 | 16,900 | — | — |