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
- 1992-03-03 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 | $33.97 | $60.96 | 26,300 | — | — |
| 2015-12-30 | $34.51 | $61.93 | 18,400 | — | — |
| 2015-12-29 | $34.95 | $62.72 | 19,500 | — | — |
| 2015-12-28 | $34.51 | $61.93 | 25,400 | — | — |
| 2015-12-24 | $34.78 | $62.42 | 9,000 | — | — |
| 2015-12-23 | $34.53 | $61.97 | 18,200 | — | — |
| 2015-12-22 | $34.48 | $61.88 | 16,000 | — | — |
| 2015-12-21 | $34.53 | $61.97 | 19,200 | — | — |
| 2015-12-18 | $34.42 | $61.77 | 72,100 | — | — |
| 2015-12-17 | $34.89 | $62.61 | 24,300 | — | — |
| 2015-12-16 | $35.05 | $62.90 | 20,700 | — | — |
| 2015-12-15 | $34.98 | $62.78 | 21,000 | — | — |
| 2015-12-14 | $34.27 | $61.50 | 27,100 | — | — |
| 2015-12-11 | $33.85 | $60.75 | 31,800 | — | — |
| 2015-12-10 | $34.07 | $61.14 | 23,900 | — | — |
| 2015-12-09 | $34.07 | $61.14 | 42,600 | — | — |
| 2015-12-08 | $34.85 | $62.54 | 31,000 | — | — |
| 2015-12-07 | $35.38 | $63.49 | 19,500 | — | — |
| 2015-12-04 | $36.47 | $65.45 | 33,000 | — | — |
| 2015-12-03 | $35.54 | $63.78 | 30,400 | — | — |
| 2015-12-02 | $36.01 | $64.62 | 46,300 | — | — |
| 2015-12-01 | $36.59 | $65.67 | 35,000 | — | — |
| 2015-11-30 | $36.56 | $65.61 | 51,400 | — | — |
| 2015-11-27 | $37.49 | $67.28 | 11,900 | — | — |
| 2015-11-25 | $36.96 | $66.33 | 17,400 | — | — |
| 2015-11-24 | $36.96 | $66.33 | 35,400 | — | — |
| 2015-11-23 | $36.82 | $66.08 | 11,700 | — | — |
| 2015-11-20 | $36.74 | $65.93 | 31,200 | — | — |
| 2015-11-19 | $36.22 | $65.00 | 14,300 | — | — |
| 2015-11-18 | $36.24 | $65.04 | 25,200 | — | — |
| 2015-11-17 | $35.81 | $64.27 | 28,600 | — | — |
| 2015-11-16 | $36.11 | $64.80 | 27,700 | — | — |
| 2015-11-13 | $35.99 | $64.59 | 26,300 | — | — |
| 2015-11-12 | $36.04 | $64.68 | 23,700 | — | — |
| 2015-11-11 | $36.25 | $65.06 | 26,500 | — | — |
| 2015-11-10 | $36.40 | $65.32 | 33,500 | — | — |
| 2015-11-09 | $35.93 | $64.48 | 59,400 | — | — |
| 2015-11-06 | $36.25 | $65.06 | 51,500 | — | — |
| 2015-11-05 | $35.33 | $63.40 | 46,700 | — | — |
| 2015-11-04 | $34.87 | $62.58 | 26,800 | — | — |
| 2015-11-03 | $34.74 | $62.35 | 22,000 | — | — |
| 2015-11-02 | $34.81 | $62.47 | 24,600 | — | — |
| 2015-10-30 | $34.27 | $61.50 | 29,200 | — | — |
| 2015-10-29 | $35.45 | $63.62 | 27,300 | — | — |
| 2015-10-28 | $35.19 | $63.15 | 49,600 | — | — |
| 2015-10-27 | $34.01 | $61.04 | 42,400 | — | — |
| 2015-10-26 | $34.78 | $62.42 | 22,800 | — | — |
| 2015-10-23 | $35.20 | $63.17 | 27,600 | — | — |
| 2015-10-22 | $34.67 | $62.22 | 25,700 | — | — |
| 2015-10-21 | $33.87 | $60.78 | 31,900 | — | — |
| 2015-10-20 | $34.22 | $61.41 | 24,700 | — | — |
| 2015-10-19 | $33.66 | $60.41 | 21,000 | — | — |
| 2015-10-16 | $33.50 | $60.12 | 23,100 | — | — |
| 2015-10-15 | $33.46 | $60.05 | 50,000 | — | — |
| 2015-10-14 | $32.64 | $58.58 | 41,900 | — | — |
| 2015-10-13 | $33.37 | $59.89 | 32,100 | — | — |
| 2015-10-12 | $33.18 | $59.55 | 28,900 | — | — |
| 2015-10-09 | $32.80 | $58.86 | 21,100 | — | — |
| 2015-10-08 | $33.00 | $59.22 | 53,800 | — | — |
| 2015-10-07 | $32.66 | $58.61 | 45,900 | — | — |
| 2015-10-06 | $32.19 | $57.77 | 39,600 | — | — |
| 2015-10-05 | $32.72 | $58.72 | 42,100 | — | — |
| 2015-10-02 | $32.32 | $58.00 | 37,200 | — | — |
| 2015-10-01 | $32.35 | $58.06 | 20,800 | — | — |
| 2015-09-30 | $32.35 | $58.06 | 30,800 | — | — |
| 2015-09-29 | $32.20 | $57.79 | 36,400 | — | — |
| 2015-09-28 | $32.31 | $57.98 | 25,800 | — | — |
| 2015-09-25 | $32.31 | $57.98 | 47,000 | — | — |
| 2015-09-24 | $32.85 | $58.95 | 25,300 | — | — |
| 2015-09-23 | $32.50 | $58.33 | 31,000 | — | — |
| 2015-09-22 | $32.18 | $57.75 | 35,300 | — | — |
| 2015-09-21 | $32.13 | $57.66 | 54,700 | — | — |
| 2015-09-18 | $32.00 | $57.43 | 127,800 | — | — |
| 2015-09-17 | $32.32 | $58.00 | 35,000 | — | — |
| 2015-09-16 | $32.27 | $57.91 | 36,700 | — | — |
| 2015-09-15 | $32.61 | $58.52 | 28,000 | — | — |
| 2015-09-14 | $32.49 | $58.31 | 35,000 | — | — |
| 2015-09-11 | $32.43 | $58.20 | 26,800 | — | — |
| 2015-09-10 | $32.74 | $58.76 | 13,100 | — | — |
| 2015-09-09 | $32.50 | $58.33 | 21,200 | — | — |
| 2015-09-08 | $32.73 | $58.74 | 36,000 | — | — |
| 2015-09-04 | $32.22 | $57.82 | 32,100 | — | — |
| 2015-09-03 | $32.68 | $58.65 | 35,700 | — | — |
| 2015-09-02 | $32.85 | $58.95 | 16,600 | — | — |
| 2015-09-01 | $32.39 | $58.13 | 33,700 | — | — |
| 2015-08-31 | $32.89 | $59.03 | 10,600 | — | — |
| 2015-08-28 | $32.94 | $59.12 | 30,400 | — | — |
| 2015-08-27 | $32.99 | $59.20 | 33,000 | — | — |
| 2015-08-26 | $33.12 | $59.44 | 35,600 | — | — |
| 2015-08-25 | $32.62 | $58.54 | 30,700 | — | — |
| 2015-08-24 | $32.45 | $58.24 | 40,400 | — | — |
| 2015-08-21 | $33.27 | $59.71 | 49,300 | — | — |
| 2015-08-20 | $33.09 | $59.38 | 16,700 | — | — |
| 2015-08-19 | $33.72 | $60.51 | 26,100 | — | — |
| 2015-08-18 | $33.78 | $60.62 | 35,000 | — | — |
| 2015-08-17 | $33.85 | $60.75 | 23,800 | — | — |
| 2015-08-14 | $33.49 | $60.10 | 218,800 | — | — |
| 2015-08-13 | $33.19 | $59.56 | 31,600 | — | — |
| 2015-08-12 | $33.19 | $59.56 | 22,700 | — | — |
| 2015-08-11 | $33.22 | $59.62 | 23,400 | — | — |
| 2015-08-10 | $33.30 | $59.76 | 41,800 | — | — |
| 2015-08-07 | $33.04 | $59.29 | 29,100 | — | — |
| 2015-08-06 | $33.11 | $59.42 | 21,700 | — | — |
| 2015-08-05 | $33.17 | $59.53 | 29,600 | — | — |
| 2015-08-04 | $33.13 | $59.46 | 31,400 | — | — |
| 2015-08-03 | $33.05 | $59.31 | 21,800 | — | — |
| 2015-07-31 | $33.18 | $59.55 | 12,100 | — | — |
| 2015-07-30 | $33.18 | $59.55 | 16,700 | — | — |
| 2015-07-29 | $33.08 | $59.37 | 14,300 | — | — |
| 2015-07-28 | $33.50 | $60.12 | 21,100 | — | — |
| 2015-07-27 | $33.80 | $60.66 | 11,200 | — | — |
| 2015-07-24 | $33.85 | $60.75 | 25,700 | — | — |
| 2015-07-23 | $34.32 | $61.59 | 13,900 | — | — |
| 2015-07-22 | $35.15 | $63.08 | 16,000 | — | — |
| 2015-07-21 | $35.05 | $62.90 | 10,900 | — | — |
| 2015-07-20 | $35.30 | $63.35 | 13,100 | — | — |
| 2015-07-17 | $35.70 | $64.07 | 20,300 | — | — |
| 2015-07-16 | $35.78 | $64.21 | 15,300 | — | — |
| 2015-07-15 | $35.62 | $63.92 | 15,900 | — | — |
| 2015-07-14 | $35.81 | $64.27 | 22,200 | — | — |
| 2015-07-13 | $35.83 | $64.30 | 21,000 | — | — |
| 2015-07-10 | $35.66 | $64.00 | 19,400 | — | — |
| 2015-07-09 | $35.20 | $63.17 | 22,100 | — | — |
| 2015-07-08 | $34.92 | $62.67 | 24,400 | — | — |
| 2015-07-07 | $35.47 | $63.66 | 24,900 | — | — |
| 2015-07-06 | $35.32 | $63.39 | 16,400 | — | — |
| 2015-07-02 | $35.19 | $63.15 | 21,100 | — | — |
| 2015-07-01 | $35.76 | $64.18 | 21,700 | — | — |
| 2015-06-30 | $35.76 | $64.18 | 20,000 | — | — |
| 2015-06-29 | $35.97 | $64.55 | 20,500 | — | — |
| 2015-06-26 | $36.39 | $65.31 | 147,600 | — | — |
| 2015-06-25 | $35.91 | $64.45 | 55,200 | — | — |
| 2015-06-24 | $35.85 | $64.34 | 12,700 | — | — |
| 2015-06-23 | $36.07 | $64.73 | 18,000 | — | — |
| 2015-06-22 | $35.89 | $64.41 | 18,200 | — | — |
| 2015-06-19 | $35.50 | $63.71 | 55,400 | — | — |
| 2015-06-18 | $35.34 | $63.42 | 25,200 | — | — |
| 2015-06-17 | $35.08 | $62.96 | 22,500 | — | — |
| 2015-06-16 | $35.82 | $64.28 | 19,400 | — | — |
| 2015-06-15 | $34.99 | $62.79 | 26,300 | — | — |
| 2015-06-12 | $35.19 | $62.27 | 22,000 | — | — |
| 2015-06-11 | $35.10 | $62.11 | 14,500 | — | — |
| 2015-06-10 | $35.11 | $62.13 | 45,800 | — | — |
| 2015-06-09 | $34.78 | $61.55 | 10,300 | — | — |
| 2015-06-08 | $34.76 | $61.51 | 9,800 | — | — |
| 2015-06-05 | $34.92 | $61.80 | 25,500 | — | — |
| 2015-06-04 | $34.29 | $60.68 | 15,100 | — | — |
| 2015-06-03 | $34.59 | $61.21 | 21,600 | — | — |
| 2015-06-02 | $34.28 | $60.66 | 19,500 | — | — |
| 2015-06-01 | $34.00 | $60.17 | 28,500 | — | — |
| 2015-05-29 | $34.06 | $60.27 | 36,500 | — | — |
| 2015-05-28 | $34.18 | $60.49 | 17,400 | — | — |
| 2015-05-27 | $34.29 | $60.68 | 28,700 | — | — |
| 2015-05-26 | $33.88 | $59.96 | 20,500 | — | — |
| 2015-05-22 | $33.93 | $60.04 | 36,200 | — | — |
| 2015-05-21 | $34.01 | $60.19 | 17,600 | — | — |
| 2015-05-20 | $34.17 | $60.47 | 20,300 | — | — |
| 2015-05-19 | $34.30 | $60.70 | 20,600 | — | — |
| 2015-05-18 | $34.15 | $60.43 | 22,200 | — | — |
| 2015-05-15 | $33.78 | $59.78 | 25,300 | — | — |
| 2015-05-14 | $34.02 | $60.20 | 13,100 | — | — |
| 2015-05-13 | $33.70 | $59.64 | 31,100 | — | — |
| 2015-05-12 | $33.80 | $59.81 | 34,600 | — | — |
| 2015-05-11 | $33.84 | $59.88 | 30,500 | — | — |
| 2015-05-08 | $33.57 | $59.41 | 28,300 | — | — |
| 2015-05-07 | $33.47 | $59.23 | 26,500 | — | — |
| 2015-05-06 | $33.38 | $59.07 | 43,300 | — | — |
| 2015-05-05 | $33.66 | $59.57 | 43,600 | — | — |
| 2015-05-04 | $33.61 | $59.48 | 26,100 | — | — |
| 2015-05-01 | $33.63 | $59.51 | 31,800 | — | — |
| 2015-04-30 | $33.95 | $60.08 | 43,700 | — | — |
| 2015-04-29 | $34.84 | $61.65 | 15,600 | — | — |
| 2015-04-28 | $35.20 | $62.29 | 13,800 | — | — |
| 2015-04-27 | $34.98 | $61.90 | 33,200 | — | — |
| 2015-04-24 | $35.09 | $62.10 | 12,700 | — | — |
| 2015-04-23 | $34.84 | $61.65 | 21,600 | — | — |
| 2015-04-22 | $34.61 | $61.25 | 40,600 | — | — |
| 2015-04-21 | $34.04 | $60.24 | 20,900 | — | — |
| 2015-04-20 | $34.22 | $60.56 | 30,300 | — | — |
| 2015-04-17 | $34.17 | $60.47 | 23,300 | — | — |
| 2015-04-16 | $35.15 | $62.20 | 8,400 | — | — |
| 2015-04-15 | $35.21 | $62.31 | 28,500 | — | — |
| 2015-04-14 | $34.65 | $61.32 | 16,000 | — | — |
| 2015-04-13 | $34.74 | $61.48 | 14,700 | — | — |
| 2015-04-10 | $34.88 | $61.73 | 7,800 | — | — |
| 2015-04-09 | $35.12 | $62.15 | 6,000 | — | — |
| 2015-04-08 | $35.54 | $62.89 | 15,700 | — | — |
| 2015-04-07 | $35.37 | $62.59 | 13,700 | — | — |
| 2015-04-06 | $35.79 | $63.34 | 25,700 | — | — |
| 2015-04-02 | $35.79 | $63.34 | 23,100 | — | — |
| 2015-04-01 | $36.00 | $63.71 | 17,000 | — | — |
| 2015-03-31 | $35.89 | $63.51 | 15,500 | — | — |
| 2015-03-30 | $35.90 | $63.53 | 10,100 | — | — |
| 2015-03-27 | $35.50 | $62.82 | 11,900 | — | — |
| 2015-03-26 | $35.25 | $62.38 | 8,600 | — | — |
| 2015-03-25 | $35.29 | $62.45 | 11,500 | — | — |
| 2015-03-24 | $35.83 | $63.41 | 11,300 | — | — |
| 2015-03-23 | $35.84 | $63.42 | 28,100 | — | — |
| 2015-03-20 | $35.99 | $63.69 | 111,000 | — | — |
| 2015-03-19 | $35.14 | $62.19 | 16,400 | — | — |
| 2015-03-18 | $35.65 | $63.09 | 41,100 | — | — |
| 2015-03-17 | $35.41 | $62.66 | 22,100 | — | — |
| 2015-03-16 | $35.10 | $62.11 | 32,600 | — | — |
| 2015-03-13 | $34.24 | $60.59 | 9,600 | — | — |
| 2015-03-12 | $34.54 | $61.12 | 15,000 | — | — |
| 2015-03-11 | $33.55 | $59.37 | 12,100 | — | — |
| 2015-03-10 | $33.44 | $59.18 | 19,400 | — | — |
| 2015-03-09 | $33.78 | $59.78 | 11,400 | — | — |
| 2015-03-06 | $33.58 | $59.42 | 13,300 | — | — |
| 2015-03-05 | $33.89 | $59.97 | 8,500 | — | — |
| 2015-03-04 | $33.75 | $59.73 | 23,200 | — | — |
| 2015-03-03 | $33.72 | $59.67 | 12,700 | — | — |
| 2015-03-02 | $33.92 | $60.03 | 12,400 | — | — |
| 2015-02-27 | $33.65 | $59.55 | 13,500 | — | — |
| 2015-02-26 | $34.19 | $60.50 | 19,300 | — | — |
| 2015-02-25 | $34.08 | $60.31 | 9,400 | — | — |
| 2015-02-24 | $34.24 | $60.59 | 7,200 | — | — |
| 2015-02-23 | $34.10 | $60.34 | 9,800 | — | — |
| 2015-02-20 | $34.29 | $60.68 | 16,300 | — | — |
| 2015-02-19 | $34.41 | $60.89 | 8,100 | — | — |
| 2015-02-18 | $34.57 | $61.18 | 9,700 | — | — |
| 2015-02-17 | $34.75 | $61.49 | 13,700 | — | — |
| 2015-02-13 | $34.48 | $61.02 | 9,400 | — | — |
| 2015-02-12 | $34.28 | $60.66 | 8,700 | — | — |
| 2015-02-11 | $33.94 | $60.06 | 11,300 | — | — |
| 2015-02-10 | $34.51 | $61.07 | 8,800 | — | — |
| 2015-02-09 | $34.74 | $61.48 | 16,000 | — | — |
| 2015-02-06 | $35.23 | $62.34 | 70,100 | — | — |
| 2015-02-05 | $34.40 | $60.88 | 22,300 | — | — |
| 2015-02-04 | $34.27 | $60.65 | 32,700 | — | — |
| 2015-02-03 | $34.33 | $60.75 | 21,400 | — | — |
| 2015-02-02 | $33.34 | $59.00 | 16,200 | — | — |
| 2015-01-30 | $32.41 | $57.35 | 30,700 | — | — |
| 2015-01-29 | $33.29 | $58.91 | 13,400 | — | — |
| 2015-01-28 | $32.58 | $57.65 | 29,500 | — | — |
| 2015-01-27 | $33.42 | $59.14 | 22,000 | — | — |
| 2015-01-26 | $34.11 | $60.36 | 14,200 | — | — |
| 2015-01-23 | $33.74 | $59.71 | 6,800 | — | — |
| 2015-01-22 | $34.05 | $60.26 | 26,600 | — | — |
| 2015-01-21 | $32.94 | $58.29 | 23,900 | — | — |
| 2015-01-20 | $33.13 | $58.63 | 45,300 | — | — |
| 2015-01-16 | $33.28 | $58.89 | 21,200 | — | — |
| 2015-01-15 | $32.84 | $58.11 | 27,600 | — | — |
| 2015-01-14 | $33.29 | $58.91 | 27,800 | — | — |
| 2015-01-13 | $33.63 | $59.51 | 20,500 | — | — |
| 2015-01-12 | $33.30 | $58.93 | 28,600 | — | — |
| 2015-01-09 | $33.38 | $59.07 | 12,500 | — | — |
| 2015-01-08 | $33.79 | $59.80 | 14,900 | — | — |
| 2015-01-07 | $33.65 | $59.55 | 30,400 | — | — |
| 2015-01-06 | $33.30 | $58.93 | 47,500 | — | — |
| 2015-01-05 | $34.82 | $60.75 | 37,200 | — | — |
| 2015-01-02 | $34.89 | $60.87 | 30,700 | — | — |