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
- 2010-09-14 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 | $27.14 | $34.83 | 42,900 | — | — |
| 2015-12-30 | $26.79 | $34.38 | 58,400 | — | — |
| 2015-12-29 | $27.46 | $35.24 | 104,700 | — | — |
| 2015-12-28 | $27.00 | $34.65 | 32,500 | — | — |
| 2015-12-24 | $27.79 | $35.66 | 55,300 | — | — |
| 2015-12-23 | $28.33 | $36.36 | 121,300 | — | — |
| 2015-12-22 | $26.34 | $33.80 | 136,000 | — | — |
| 2015-12-21 | $26.22 | $33.65 | 122,200 | — | — |
| 2015-12-18 | $26.32 | $33.78 | 94,800 | — | — |
| 2015-12-17 | $25.97 | $33.13 | 139,000 | — | — |
| 2015-12-16 | $26.22 | $33.45 | 83,500 | — | — |
| 2015-12-15 | $26.29 | $33.54 | 100,800 | — | — |
| 2015-12-14 | $24.61 | $31.39 | 132,500 | — | — |
| 2015-12-11 | $24.95 | $31.83 | 88,000 | — | — |
| 2015-12-10 | $26.40 | $33.68 | 84,500 | — | — |
| 2015-12-09 | $26.34 | $33.60 | 95,500 | — | — |
| 2015-12-08 | $25.98 | $33.14 | 68,400 | — | — |
| 2015-12-07 | $25.97 | $33.13 | 109,200 | — | — |
| 2015-12-04 | $29.34 | $37.43 | 83,000 | — | — |
| 2015-12-03 | $29.27 | $37.34 | 60,100 | — | — |
| 2015-12-02 | $29.20 | $37.25 | 88,400 | — | — |
| 2015-12-01 | $30.19 | $38.51 | 85,100 | — | — |
| 2015-11-30 | $29.93 | $38.18 | 65,300 | — | — |
| 2015-11-27 | $29.51 | $37.64 | 41,400 | — | — |
| 2015-11-25 | $29.68 | $37.86 | 91,400 | — | — |
| 2015-11-24 | $29.73 | $37.93 | 118,900 | — | — |
| 2015-11-23 | $29.40 | $37.50 | 144,300 | — | — |
| 2015-11-20 | $29.05 | $37.06 | 251,100 | — | — |
| 2015-11-19 | $29.50 | $37.63 | 41,100 | — | — |
| 2015-11-18 | $30.51 | $38.71 | 58,800 | — | — |
| 2015-11-17 | $30.35 | $38.51 | 64,400 | — | — |
| 2015-11-16 | $31.12 | $39.49 | 56,700 | — | — |
| 2015-11-13 | $30.10 | $38.19 | 52,600 | — | — |
| 2015-11-12 | $30.08 | $38.17 | 51,300 | — | — |
| 2015-11-11 | $31.01 | $39.35 | 52,600 | — | — |
| 2015-11-10 | $32.62 | $41.39 | 56,100 | — | — |
| 2015-11-09 | $32.82 | $41.65 | 69,500 | — | — |
| 2015-11-06 | $33.31 | $42.27 | 48,100 | — | — |
| 2015-11-05 | $33.40 | $42.38 | 95,100 | — | — |
| 2015-11-04 | $35.52 | $45.07 | 57,100 | — | — |
| 2015-11-03 | $37.02 | $46.97 | 77,800 | — | — |
| 2015-11-02 | $35.47 | $45.01 | 102,500 | — | — |
| 2015-10-30 | $35.23 | $44.70 | 104,100 | — | — |
| 2015-10-29 | $34.89 | $44.27 | 108,100 | — | — |
| 2015-10-28 | $34.58 | $43.88 | 144,700 | — | — |
| 2015-10-27 | $33.41 | $42.39 | 87,200 | — | — |
| 2015-10-26 | $34.48 | $43.75 | 36,900 | — | — |
| 2015-10-23 | $35.47 | $45.01 | 38,300 | — | — |
| 2015-10-22 | $35.91 | $45.57 | 36,700 | — | — |
| 2015-10-21 | $35.30 | $44.79 | 60,800 | — | — |
| 2015-10-20 | $36.72 | $46.59 | 42,700 | — | — |
| 2015-10-19 | $36.44 | $46.03 | 104,800 | — | — |
| 2015-10-16 | $37.69 | $47.61 | 171,300 | — | — |
| 2015-10-15 | $37.64 | $47.54 | 66,600 | — | — |
| 2015-10-14 | $37.40 | $47.24 | 42,600 | — | — |
| 2015-10-13 | $37.14 | $46.91 | 37,200 | — | — |
| 2015-10-12 | $36.79 | $46.47 | 20,100 | — | — |
| 2015-10-09 | $37.85 | $47.81 | 58,200 | — | — |
| 2015-10-08 | $37.80 | $47.75 | 115,300 | — | — |
| 2015-10-07 | $37.19 | $46.98 | 111,700 | — | — |
| 2015-10-06 | $36.22 | $45.75 | 69,300 | — | — |
| 2015-10-05 | $34.18 | $43.17 | 87,800 | — | — |
| 2015-10-02 | $32.62 | $41.20 | 59,700 | — | — |
| 2015-10-01 | $31.67 | $40.00 | 46,000 | — | — |
| 2015-09-30 | $32.15 | $40.61 | 84,800 | — | — |
| 2015-09-29 | $31.50 | $39.79 | 84,200 | — | — |
| 2015-09-28 | $30.95 | $39.09 | 46,200 | — | — |
| 2015-09-25 | $31.57 | $39.88 | 35,700 | — | — |
| 2015-09-24 | $31.46 | $39.74 | 48,600 | — | — |
| 2015-09-23 | $31.23 | $39.45 | 54,000 | — | — |
| 2015-09-22 | $32.08 | $40.52 | 34,800 | — | — |
| 2015-09-21 | $32.42 | $40.95 | 55,300 | — | — |
| 2015-09-18 | $32.02 | $40.45 | 53,700 | — | — |
| 2015-09-17 | $32.22 | $40.49 | 46,500 | — | — |
| 2015-09-16 | $32.19 | $40.46 | 48,200 | — | — |
| 2015-09-15 | $30.47 | $38.29 | 49,700 | — | — |
| 2015-09-14 | $30.57 | $38.42 | 61,200 | — | — |
| 2015-09-11 | $30.87 | $38.80 | 62,300 | — | — |
| 2015-09-10 | $32.57 | $40.93 | 78,500 | — | — |
| 2015-09-09 | $32.51 | $40.86 | 60,300 | — | — |
| 2015-09-08 | $33.59 | $42.21 | 64,600 | — | — |
| 2015-09-04 | $33.00 | $41.47 | 100,300 | — | — |
| 2015-09-03 | $32.98 | $41.45 | 66,200 | — | — |
| 2015-09-02 | $32.35 | $40.66 | 78,200 | — | — |
| 2015-09-01 | $33.38 | $41.95 | 84,300 | — | — |
| 2015-08-31 | $34.62 | $43.51 | 127,200 | — | — |
| 2015-08-28 | $34.11 | $42.87 | 114,500 | — | — |
| 2015-08-27 | $32.40 | $40.72 | 82,900 | — | — |
| 2015-08-26 | $30.75 | $38.65 | 90,900 | — | — |
| 2015-08-25 | $29.67 | $37.29 | 105,600 | — | — |
| 2015-08-24 | $29.27 | $36.79 | 240,700 | — | — |
| 2015-08-21 | $31.77 | $39.93 | 100,700 | — | — |
| 2015-08-20 | $32.94 | $41.40 | 106,600 | — | — |
| 2015-08-19 | $32.40 | $40.51 | 123,100 | — | — |
| 2015-08-18 | $33.86 | $42.34 | 116,900 | — | — |
| 2015-08-17 | $34.44 | $43.06 | 111,200 | — | — |
| 2015-08-14 | $35.23 | $44.05 | 120,800 | — | — |
| 2015-08-13 | $34.89 | $43.63 | 96,300 | — | — |
| 2015-08-12 | $36.76 | $45.96 | 92,900 | — | — |
| 2015-08-11 | $35.54 | $44.44 | 105,000 | — | — |
| 2015-08-10 | $35.69 | $44.63 | 123,200 | — | — |
| 2015-08-07 | $33.96 | $42.46 | 88,900 | — | — |
| 2015-08-06 | $34.85 | $43.58 | 115,300 | — | — |
| 2015-08-05 | $33.28 | $41.61 | 132,600 | — | — |
| 2015-08-04 | $33.27 | $41.60 | 67,700 | — | — |
| 2015-08-03 | $32.20 | $40.26 | 45,500 | — | — |
| 2015-07-31 | $33.69 | $42.13 | 60,800 | — | — |
| 2015-07-30 | $34.63 | $43.30 | 203,300 | — | — |
| 2015-07-29 | $34.46 | $43.09 | 83,900 | — | — |
| 2015-07-28 | $33.23 | $41.55 | 79,400 | — | — |
| 2015-07-27 | $32.10 | $40.14 | 91,300 | — | — |
| 2015-07-24 | $33.48 | $41.86 | 103,800 | — | — |
| 2015-07-23 | $34.39 | $43.00 | 73,700 | — | — |
| 2015-07-22 | $34.15 | $42.70 | 63,500 | — | — |
| 2015-07-21 | $34.54 | $43.19 | 96,000 | — | — |
| 2015-07-20 | $34.49 | $43.13 | 50,900 | — | — |
| 2015-07-17 | $35.67 | $44.39 | 99,000 | — | — |
| 2015-07-16 | $36.43 | $45.34 | 82,000 | — | — |
| 2015-07-15 | $37.21 | $46.31 | 124,400 | — | — |
| 2015-07-14 | $38.71 | $48.18 | 54,900 | — | — |
| 2015-07-13 | $38.15 | $47.48 | 140,100 | — | — |
| 2015-07-10 | $38.82 | $48.31 | 81,800 | — | — |
| 2015-07-09 | $38.57 | $48.00 | 55,800 | — | — |
| 2015-07-08 | $39.61 | $49.30 | 63,500 | — | — |
| 2015-07-07 | $40.83 | $50.82 | 77,400 | — | — |
| 2015-07-06 | $40.38 | $50.26 | 57,400 | — | — |
| 2015-07-02 | $42.46 | $52.84 | 24,700 | — | — |
| 2015-07-01 | $41.92 | $52.17 | 21,900 | — | — |
| 2015-06-30 | $43.19 | $53.75 | 48,700 | — | — |
| 2015-06-29 | $43.11 | $53.65 | 45,900 | — | — |
| 2015-06-26 | $44.62 | $55.53 | 47,500 | — | — |
| 2015-06-25 | $44.76 | $55.71 | 55,200 | — | — |
| 2015-06-24 | $44.81 | $55.77 | 43,500 | — | — |
| 2015-06-23 | $44.60 | $55.51 | 33,800 | — | — |
| 2015-06-22 | $44.61 | $55.52 | 37,300 | — | — |
| 2015-06-19 | $44.57 | $55.47 | 61,500 | — | — |
| 2015-06-18 | $45.37 | $56.47 | 79,800 | — | — |
| 2015-06-17 | $45.47 | $56.37 | 47,800 | — | — |
| 2015-06-16 | $45.15 | $55.98 | 33,100 | — | — |
| 2015-06-15 | $44.19 | $54.78 | 30,500 | — | — |
| 2015-06-12 | $44.49 | $55.16 | 35,200 | — | — |
| 2015-06-11 | $44.75 | $55.48 | 35,400 | — | — |
| 2015-06-10 | $44.80 | $55.54 | 39,800 | — | — |
| 2015-06-09 | $43.84 | $54.35 | 56,300 | — | — |
| 2015-06-08 | $42.67 | $52.90 | 33,100 | — | — |
| 2015-06-05 | $42.62 | $52.84 | 37,900 | — | — |
| 2015-06-04 | $41.43 | $51.36 | 30,000 | — | — |
| 2015-06-03 | $42.63 | $52.85 | 21,700 | — | — |
| 2015-06-02 | $43.38 | $53.78 | 67,000 | — | — |
| 2015-06-01 | $42.12 | $52.22 | 34,200 | — | — |
| 2015-05-29 | $42.68 | $52.91 | 39,300 | — | — |
| 2015-05-28 | $42.32 | $52.47 | 41,500 | — | — |
| 2015-05-27 | $42.54 | $52.74 | 39,300 | — | — |
| 2015-05-26 | $42.91 | $53.20 | 41,800 | — | — |
| 2015-05-22 | $44.69 | $55.40 | 20,900 | — | — |
| 2015-05-21 | $45.50 | $56.41 | 34,100 | — | — |
| 2015-05-20 | $44.43 | $55.08 | 34,400 | — | — |
| 2015-05-19 | $44.45 | $54.89 | 53,800 | — | — |
| 2015-05-18 | $45.05 | $55.63 | 23,700 | — | — |
| 2015-05-15 | $46.01 | $56.82 | 28,200 | — | — |
| 2015-05-14 | $45.99 | $56.79 | 45,700 | — | — |
| 2015-05-13 | $46.41 | $57.31 | 32,900 | — | — |
| 2015-05-12 | $46.77 | $57.75 | 33,600 | — | — |
| 2015-05-11 | $45.85 | $56.62 | 54,100 | — | — |
| 2015-05-08 | $47.41 | $58.54 | 64,100 | — | — |
| 2015-05-07 | $45.60 | $56.31 | 50,000 | — | — |
| 2015-05-06 | $46.66 | $57.62 | 46,600 | — | — |
| 2015-05-05 | $46.70 | $57.67 | 38,700 | — | — |
| 2015-05-04 | $47.20 | $58.28 | 29,100 | — | — |
| 2015-05-01 | $47.26 | $58.36 | 43,200 | — | — |
| 2015-04-30 | $48.14 | $59.45 | 51,000 | — | — |
| 2015-04-29 | $47.95 | $59.21 | 49,900 | — | — |
| 2015-04-28 | $47.97 | $59.24 | 27,200 | — | — |
| 2015-04-27 | $48.44 | $59.82 | 38,700 | — | — |
| 2015-04-24 | $48.33 | $59.68 | 38,400 | — | — |
| 2015-04-23 | $48.69 | $60.12 | 40,100 | — | — |
| 2015-04-22 | $48.03 | $59.09 | 48,000 | — | — |
| 2015-04-21 | $48.07 | $59.14 | 40,000 | — | — |
| 2015-04-20 | $48.31 | $59.44 | 52,300 | — | — |
| 2015-04-17 | $48.02 | $59.08 | 40,900 | — | — |
| 2015-04-16 | $48.14 | $59.23 | 64,600 | — | — |
| 2015-04-15 | $47.17 | $58.03 | 82,200 | — | — |
| 2015-04-14 | $44.94 | $55.29 | 61,900 | — | — |
| 2015-04-13 | $43.87 | $53.97 | 31,300 | — | — |
| 2015-04-10 | $43.83 | $53.93 | 49,900 | — | — |
| 2015-04-09 | $43.38 | $53.37 | 51,400 | — | — |
| 2015-04-08 | $42.54 | $52.34 | 65,700 | — | — |
| 2015-04-07 | $44.77 | $55.08 | 62,900 | — | — |
| 2015-04-06 | $44.47 | $54.71 | 42,600 | — | — |
| 2015-04-02 | $43.94 | $54.06 | 63,100 | — | — |
| 2015-04-01 | $43.16 | $53.10 | 79,200 | — | — |
| 2015-03-31 | $42.08 | $51.77 | 47,500 | — | — |
| 2015-03-30 | $42.05 | $51.74 | 33,100 | — | — |
| 2015-03-27 | $42.96 | $52.85 | 36,000 | — | — |
| 2015-03-26 | $44.51 | $54.55 | 51,000 | — | — |
| 2015-03-25 | $44.24 | $54.22 | 40,800 | — | — |
| 2015-03-24 | $43.61 | $53.45 | 32,300 | — | — |
| 2015-03-23 | $43.85 | $53.74 | 49,600 | — | — |
| 2015-03-20 | $42.73 | $52.37 | 50,000 | — | — |
| 2015-03-19 | $42.22 | $51.74 | 42,300 | — | — |
| 2015-03-18 | $44.11 | $54.06 | 46,000 | — | — |
| 2015-03-17 | $42.34 | $51.89 | 57,300 | — | — |
| 2015-03-16 | $41.92 | $51.38 | 66,700 | — | — |
| 2015-03-13 | $42.18 | $51.69 | 58,800 | — | — |
| 2015-03-12 | $42.31 | $51.85 | 56,200 | — | — |
| 2015-03-11 | $42.46 | $52.04 | 54,600 | — | — |
| 2015-03-10 | $42.53 | $52.12 | 70,900 | — | — |
| 2015-03-09 | $43.03 | $52.74 | 44,100 | — | — |
| 2015-03-06 | $43.69 | $53.55 | 48,500 | — | — |
| 2015-03-05 | $44.10 | $54.05 | 78,400 | — | — |
| 2015-03-04 | $45.33 | $55.56 | 46,400 | — | — |
| 2015-03-03 | $44.92 | $55.05 | 54,600 | — | — |
| 2015-03-02 | $43.58 | $53.41 | 57,400 | — | — |
| 2015-02-27 | $44.48 | $54.51 | 82,100 | — | — |
| 2015-02-26 | $43.34 | $53.12 | 42,500 | — | — |
| 2015-02-25 | $43.97 | $53.89 | 84,900 | — | — |
| 2015-02-24 | $42.50 | $51.88 | 93,500 | — | — |
| 2015-02-23 | $43.65 | $53.28 | 57,100 | — | — |
| 2015-02-20 | $45.01 | $54.94 | 49,900 | — | — |
| 2015-02-19 | $45.61 | $55.67 | 31,400 | — | — |
| 2015-02-18 | $45.10 | $55.05 | 60,700 | — | — |
| 2015-02-17 | $47.06 | $57.44 | 64,600 | — | — |
| 2015-02-13 | $47.05 | $57.43 | 43,400 | — | — |
| 2015-02-12 | $46.07 | $56.23 | 59,300 | — | — |
| 2015-02-11 | $44.70 | $54.56 | 39,500 | — | — |
| 2015-02-10 | $44.94 | $54.85 | 52,000 | — | — |
| 2015-02-09 | $46.89 | $57.23 | 42,700 | — | — |
| 2015-02-06 | $45.67 | $55.75 | 57,200 | — | — |
| 2015-02-05 | $45.55 | $55.60 | 61,200 | — | — |
| 2015-02-04 | $44.94 | $54.85 | 136,600 | — | — |
| 2015-02-03 | $49.19 | $60.04 | 157,200 | — | — |
| 2015-02-02 | $45.60 | $55.66 | 71,100 | — | — |
| 2015-01-30 | $43.80 | $53.46 | 51,900 | — | — |
| 2015-01-29 | $42.26 | $51.58 | 37,200 | — | — |
| 2015-01-28 | $42.42 | $51.78 | 52,200 | — | — |
| 2015-01-27 | $44.91 | $54.61 | 50,300 | — | — |
| 2015-01-26 | $44.43 | $54.02 | 36,400 | — | — |
| 2015-01-23 | $44.11 | $53.63 | 110,900 | — | — |
| 2015-01-22 | $43.32 | $52.67 | 79,100 | — | — |
| 2015-01-21 | $43.85 | $53.32 | 75,600 | — | — |
| 2015-01-20 | $43.31 | $52.66 | 109,300 | — | — |
| 2015-01-16 | $43.65 | $53.07 | 56,200 | — | — |
| 2015-01-15 | $40.89 | $49.72 | 62,300 | — | — |
| 2015-01-14 | $42.64 | $51.85 | 88,000 | — | — |
| 2015-01-13 | $40.33 | $49.04 | 129,600 | — | — |
| 2015-01-12 | $38.97 | $47.38 | 131,900 | — | — |
| 2015-01-09 | $43.24 | $52.58 | 66,100 | — | — |
| 2015-01-08 | $43.66 | $53.09 | 89,300 | — | — |
| 2015-01-07 | $43.54 | $52.94 | 73,300 | — | — |
| 2015-01-06 | $43.89 | $53.37 | 95,300 | — | — |
| 2015-01-05 | $45.55 | $55.38 | 105,100 | — | — |
| 2015-01-02 | $49.52 | $60.21 | 52,300 | — | — |