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
- 2013-01-22 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 | $22.30 | $22.30 | 55,050 | — | — |
| 2015-12-30 | $22.12 | $22.12 | 31,350 | — | — |
| 2015-12-29 | $22.84 | $22.84 | 30,700 | — | — |
| 2015-12-28 | $22.90 | $22.90 | 41,700 | — | — |
| 2015-12-24 | $23.28 | $23.28 | 39,150 | — | — |
| 2015-12-23 | $23.36 | $23.36 | 78,650 | — | — |
| 2015-12-22 | $21.56 | $21.56 | 115,500 | — | — |
| 2015-12-21 | $20.92 | $20.92 | 99,000 | — | — |
| 2015-12-18 | $19.64 | $19.64 | 378,400 | — | — |
| 2015-12-17 | $18.20 | $18.20 | 173,100 | — | — |
| 2015-12-16 | $19.12 | $19.12 | 105,350 | — | — |
| 2015-12-15 | $19.24 | $19.24 | 77,800 | — | — |
| 2015-12-14 | $19.32 | $19.32 | 87,300 | — | — |
| 2015-12-11 | $20.00 | $20.00 | 66,700 | — | — |
| 2015-12-10 | $20.94 | $20.94 | 65,650 | — | — |
| 2015-12-09 | $20.76 | $20.76 | 73,700 | — | — |
| 2015-12-08 | $20.76 | $20.76 | 35,900 | — | — |
| 2015-12-07 | $21.34 | $21.34 | 68,450 | — | — |
| 2015-12-04 | $22.10 | $22.10 | 28,900 | — | — |
| 2015-12-03 | $22.68 | $22.68 | 52,050 | — | — |
| 2015-12-02 | $23.00 | $23.00 | 29,100 | — | — |
| 2015-12-01 | $23.92 | $23.92 | 60,700 | — | — |
| 2015-11-30 | $23.58 | $23.58 | 95,950 | — | — |
| 2015-11-27 | $22.92 | $22.92 | 10,900 | — | — |
| 2015-11-25 | $22.86 | $22.86 | 45,750 | — | — |
| 2015-11-24 | $23.20 | $23.20 | 59,000 | — | — |
| 2015-11-23 | $22.88 | $22.88 | 34,550 | — | — |
| 2015-11-20 | $22.44 | $22.44 | 41,650 | — | — |
| 2015-11-19 | $22.28 | $22.28 | 102,750 | — | — |
| 2015-11-18 | $22.56 | $22.56 | 45,350 | — | — |
| 2015-11-17 | $22.36 | $22.36 | 99,550 | — | — |
| 2015-11-16 | $22.86 | $22.86 | 67,100 | — | — |
| 2015-11-13 | $22.86 | $22.86 | 66,950 | — | — |
| 2015-11-12 | $22.82 | $22.82 | 96,550 | — | — |
| 2015-11-11 | $22.32 | $22.32 | 87,700 | — | — |
| 2015-11-10 | $23.36 | $23.36 | 59,850 | — | — |
| 2015-11-09 | $23.58 | $23.58 | 113,100 | — | — |
| 2015-11-06 | $23.22 | $23.22 | 176,550 | — | — |
| 2015-11-05 | $23.74 | $23.74 | 161,550 | — | — |
| 2015-11-04 | $27.22 | $27.22 | 50,900 | — | — |
| 2015-11-03 | $27.36 | $27.36 | 47,100 | — | — |
| 2015-11-02 | $27.40 | $27.40 | 49,750 | — | — |
| 2015-10-30 | $27.82 | $27.82 | 123,900 | — | — |
| 2015-10-29 | $28.64 | $28.64 | 69,800 | — | — |
| 2015-10-28 | $27.94 | $27.94 | 151,200 | — | — |
| 2015-10-27 | $26.68 | $26.68 | 99,850 | — | — |
| 2015-10-26 | $27.56 | $27.56 | 59,950 | — | — |
| 2015-10-23 | $29.62 | $29.62 | 67,600 | — | — |
| 2015-10-22 | $29.36 | $29.36 | 302,600 | — | — |
| 2015-10-21 | $35.14 | $35.14 | 50,500 | — | — |
| 2015-10-20 | $35.94 | $35.94 | 90,150 | — | — |
| 2015-10-19 | $35.06 | $35.06 | 35,650 | — | — |
| 2015-10-16 | $36.52 | $36.52 | 80,100 | — | — |
| 2015-10-15 | $36.50 | $36.50 | 39,250 | — | — |
| 2015-10-14 | $35.48 | $35.48 | 47,200 | — | — |
| 2015-10-13 | $36.20 | $36.20 | 79,600 | — | — |
| 2015-10-12 | $36.04 | $36.04 | 103,200 | — | — |
| 2015-10-09 | $36.28 | $36.28 | 143,750 | — | — |
| 2015-10-08 | $35.58 | $35.58 | 58,050 | — | — |
| 2015-10-07 | $34.12 | $34.12 | 102,200 | — | — |
| 2015-10-06 | $32.82 | $32.82 | 67,200 | — | — |
| 2015-10-05 | $32.04 | $32.04 | 40,250 | — | — |
| 2015-10-02 | $30.42 | $30.42 | 72,950 | — | — |
| 2015-10-01 | $29.34 | $29.34 | 92,700 | — | — |
| 2015-09-30 | $29.94 | $29.94 | 313,950 | — | — |
| 2015-09-29 | $29.04 | $29.04 | 164,750 | — | — |
| 2015-09-28 | $30.14 | $30.14 | 80,600 | — | — |
| 2015-09-25 | $32.48 | $32.48 | 124,600 | — | — |
| 2015-09-24 | $32.28 | $32.28 | 69,600 | — | — |
| 2015-09-23 | $32.82 | $32.82 | 198,850 | — | — |
| 2015-09-22 | $33.40 | $33.40 | 150,950 | — | — |
| 2015-09-21 | $33.18 | $33.18 | 35,650 | — | — |
| 2015-09-18 | $33.04 | $33.04 | 175,450 | — | — |
| 2015-09-17 | $33.62 | $33.62 | 283,300 | — | — |
| 2015-09-16 | $34.22 | $34.22 | 228,100 | — | — |
| 2015-09-15 | $33.06 | $33.06 | 52,800 | — | — |
| 2015-09-14 | $31.22 | $31.22 | 43,850 | — | — |
| 2015-09-11 | $31.50 | $31.50 | 73,150 | — | — |
| 2015-09-10 | $31.46 | $31.46 | 62,950 | — | — |
| 2015-09-09 | $31.38 | $31.38 | 61,600 | — | — |
| 2015-09-08 | $32.42 | $32.42 | 46,550 | — | — |
| 2015-09-04 | $31.86 | $31.86 | 97,650 | — | — |
| 2015-09-03 | $32.56 | $32.56 | 72,850 | — | — |
| 2015-09-02 | $33.00 | $33.00 | 54,350 | — | — |
| 2015-09-01 | $32.58 | $32.58 | 52,750 | — | — |
| 2015-08-31 | $33.80 | $33.80 | 73,450 | — | — |
| 2015-08-28 | $32.30 | $32.30 | 83,000 | — | — |
| 2015-08-27 | $30.66 | $30.66 | 71,000 | — | — |
| 2015-08-26 | $29.30 | $29.30 | 136,350 | — | — |
| 2015-08-25 | $30.06 | $30.06 | 27,900 | — | — |
| 2015-08-24 | $31.88 | $31.88 | 84,050 | — | — |
| 2015-08-21 | $32.38 | $32.38 | 41,500 | — | — |
| 2015-08-20 | $33.28 | $33.28 | 65,050 | — | — |
| 2015-08-19 | $35.92 | $35.92 | 112,950 | — | — |
| 2015-08-18 | $36.38 | $36.38 | 38,500 | — | — |
| 2015-08-17 | $36.58 | $36.58 | 20,350 | — | — |
| 2015-08-14 | $36.40 | $36.40 | 26,550 | — | — |
| 2015-08-13 | $35.90 | $35.90 | 37,850 | — | — |
| 2015-08-12 | $36.58 | $36.58 | 26,300 | — | — |
| 2015-08-11 | $36.84 | $36.84 | 25,500 | — | — |
| 2015-08-10 | $36.78 | $36.78 | 44,750 | — | — |
| 2015-08-07 | $35.66 | $35.66 | 68,250 | — | — |
| 2015-08-06 | $35.80 | $35.80 | 66,500 | — | — |
| 2015-08-05 | $35.20 | $35.20 | 125,550 | — | — |
| 2015-08-04 | $31.96 | $31.96 | 112,300 | — | — |
| 2015-08-03 | $32.10 | $32.10 | 104,650 | — | — |
| 2015-07-31 | $33.86 | $33.86 | 124,850 | — | — |
| 2015-07-30 | $35.22 | $35.22 | 26,800 | — | — |
| 2015-07-29 | $35.06 | $35.06 | 45,800 | — | — |
| 2015-07-28 | $34.72 | $34.72 | 41,300 | — | — |
| 2015-07-27 | $34.06 | $34.06 | 56,200 | — | — |
| 2015-07-24 | $34.14 | $34.14 | 48,200 | — | — |
| 2015-07-23 | $35.52 | $35.52 | 39,500 | — | — |
| 2015-07-22 | $35.94 | $35.94 | 50,650 | — | — |
| 2015-07-21 | $36.88 | $36.88 | 42,900 | — | — |
| 2015-07-20 | $36.94 | $36.94 | 51,350 | — | — |
| 2015-07-17 | $37.86 | $37.86 | 29,150 | — | — |
| 2015-07-16 | $38.16 | $38.16 | 25,700 | — | — |
| 2015-07-15 | $38.34 | $38.34 | 38,900 | — | — |
| 2015-07-14 | $38.88 | $38.88 | 40,650 | — | — |
| 2015-07-13 | $39.20 | $39.20 | 43,600 | — | — |
| 2015-07-10 | $38.94 | $38.94 | 19,150 | — | — |
| 2015-07-09 | $39.22 | $39.22 | 57,550 | — | — |
| 2015-07-08 | $39.20 | $39.20 | 76,250 | — | — |
| 2015-07-07 | $40.42 | $40.42 | 64,750 | — | — |
| 2015-07-06 | $40.38 | $40.38 | 42,200 | — | — |
| 2015-07-02 | $40.32 | $40.32 | 25,150 | — | — |
| 2015-07-01 | $40.28 | $40.28 | 69,500 | — | — |
| 2015-06-30 | $40.96 | $40.96 | 77,700 | — | — |
| 2015-06-29 | $40.68 | $40.68 | 44,650 | — | — |
| 2015-06-26 | $41.40 | $41.40 | 126,700 | — | — |
| 2015-06-25 | $41.60 | $41.60 | 44,950 | — | — |
| 2015-06-24 | $40.90 | $40.90 | 37,000 | — | — |
| 2015-06-23 | $39.78 | $39.78 | 17,550 | — | — |
| 2015-06-22 | $39.46 | $39.46 | 43,900 | — | — |
| 2015-06-19 | $38.80 | $38.80 | 82,150 | — | — |
| 2015-06-18 | $38.82 | $38.82 | 49,100 | — | — |
| 2015-06-17 | $39.64 | $39.64 | 27,950 | — | — |
| 2015-06-16 | $40.00 | $40.00 | 57,950 | — | — |
| 2015-06-15 | $39.90 | $39.90 | 46,550 | — | — |
| 2015-06-12 | $40.10 | $40.10 | 23,500 | — | — |
| 2015-06-11 | $40.20 | $40.20 | 28,600 | — | — |
| 2015-06-10 | $40.86 | $40.86 | 29,800 | — | — |
| 2015-06-09 | $40.38 | $40.38 | 23,750 | — | — |
| 2015-06-08 | $39.86 | $39.86 | 20,300 | — | — |
| 2015-06-05 | $40.82 | $40.82 | 42,750 | — | — |
| 2015-06-04 | $40.18 | $40.18 | 70,350 | — | — |
| 2015-06-03 | $42.16 | $42.16 | 41,250 | — | — |
| 2015-06-02 | $42.44 | $42.44 | 53,050 | — | — |
| 2015-06-01 | $41.56 | $41.56 | 24,400 | — | — |
| 2015-05-29 | $42.00 | $42.00 | 35,350 | — | — |
| 2015-05-28 | $42.02 | $42.02 | 27,450 | — | — |
| 2015-05-27 | $42.26 | $42.26 | 38,700 | — | — |
| 2015-05-26 | $42.08 | $42.08 | 50,300 | — | — |
| 2015-05-22 | $42.54 | $42.54 | 52,650 | — | — |
| 2015-05-21 | $43.02 | $43.02 | 45,550 | — | — |
| 2015-05-20 | $43.20 | $43.20 | 41,300 | — | — |
| 2015-05-19 | $43.94 | $43.94 | 60,450 | — | — |
| 2015-05-18 | $44.24 | $44.24 | 63,700 | — | — |
| 2015-05-15 | $44.08 | $44.08 | 19,500 | — | — |
| 2015-05-14 | $43.50 | $43.50 | 16,900 | — | — |
| 2015-05-13 | $43.10 | $43.10 | 31,650 | — | — |
| 2015-05-12 | $43.26 | $43.26 | 31,250 | — | — |
| 2015-05-11 | $43.96 | $43.96 | 26,550 | — | — |
| 2015-05-08 | $44.08 | $44.08 | 26,250 | — | — |
| 2015-05-07 | $43.30 | $43.30 | 42,050 | — | — |
| 2015-05-06 | $43.06 | $43.06 | 60,050 | — | — |
| 2015-05-05 | $44.46 | $44.46 | 53,650 | — | — |
| 2015-05-04 | $44.16 | $44.16 | 24,500 | — | — |
| 2015-05-01 | $44.36 | $44.36 | 31,950 | — | — |
| 2015-04-30 | $44.36 | $44.36 | 66,650 | — | — |
| 2015-04-29 | $45.70 | $45.70 | 23,400 | — | — |
| 2015-04-28 | $45.72 | $45.72 | 31,000 | — | — |
| 2015-04-27 | $44.48 | $44.48 | 31,050 | — | — |
| 2015-04-24 | $44.30 | $44.30 | 30,150 | — | — |
| 2015-04-23 | $45.82 | $45.82 | 16,150 | — | — |
| 2015-04-22 | $45.70 | $45.70 | 20,550 | — | — |
| 2015-04-21 | $45.96 | $45.96 | 40,450 | — | — |
| 2015-04-20 | $48.06 | $48.06 | 41,550 | — | — |
| 2015-04-17 | $47.50 | $47.50 | 48,850 | — | — |
| 2015-04-16 | $48.52 | $48.52 | 86,350 | — | — |
| 2015-04-15 | $48.02 | $48.02 | 137,650 | — | — |
| 2015-04-14 | $45.44 | $45.44 | 27,050 | — | — |
| 2015-04-13 | $45.00 | $45.00 | 41,700 | — | — |
| 2015-04-10 | $45.56 | $45.56 | 22,800 | — | — |
| 2015-04-09 | $45.58 | $45.58 | 91,450 | — | — |
| 2015-04-08 | $44.16 | $44.16 | 68,200 | — | — |
| 2015-04-07 | $43.02 | $43.02 | 89,450 | — | — |
| 2015-04-06 | $43.28 | $43.28 | 69,500 | — | — |
| 2015-04-02 | $42.06 | $42.06 | 43,400 | — | — |
| 2015-04-01 | $41.82 | $41.82 | 42,700 | — | — |
| 2015-03-31 | $41.68 | $41.68 | 130,200 | — | — |
| 2015-03-30 | $42.52 | $42.52 | 47,950 | — | — |
| 2015-03-27 | $42.50 | $42.50 | 40,850 | — | — |
| 2015-03-26 | $42.74 | $42.74 | 24,950 | — | — |
| 2015-03-25 | $42.52 | $42.52 | 47,800 | — | — |
| 2015-03-24 | $42.04 | $42.04 | 77,050 | — | — |
| 2015-03-23 | $42.62 | $42.62 | 42,700 | — | — |
| 2015-03-20 | $42.96 | $42.96 | 117,550 | — | — |
| 2015-03-19 | $42.52 | $42.52 | 59,750 | — | — |
| 2015-03-18 | $42.58 | $42.58 | 74,950 | — | — |
| 2015-03-17 | $41.44 | $41.44 | 62,900 | — | — |
| 2015-03-16 | $40.82 | $40.82 | 41,300 | — | — |
| 2015-03-13 | $41.44 | $41.44 | 84,850 | — | — |
| 2015-03-12 | $40.52 | $40.52 | 95,700 | — | — |
| 2015-03-11 | $40.46 | $40.46 | 227,400 | — | — |
| 2015-03-10 | $43.32 | $43.32 | 120,500 | — | — |
| 2015-03-09 | $44.68 | $44.68 | 66,900 | — | — |
| 2015-03-06 | $44.00 | $44.00 | 33,150 | — | — |
| 2015-03-05 | $44.40 | $44.40 | 51,300 | — | — |
| 2015-03-04 | $43.98 | $43.98 | 53,050 | — | — |
| 2015-03-03 | $44.76 | $44.76 | 37,450 | — | — |
| 2015-03-02 | $44.74 | $44.74 | 32,100 | — | — |
| 2015-02-27 | $44.12 | $44.12 | 40,950 | — | — |
| 2015-02-26 | $44.60 | $44.60 | 31,850 | — | — |
| 2015-02-25 | $45.42 | $45.42 | 28,050 | — | — |
| 2015-02-24 | $44.24 | $44.24 | 43,900 | — | — |
| 2015-02-23 | $44.86 | $44.86 | 30,650 | — | — |
| 2015-02-20 | $45.10 | $45.10 | 26,050 | — | — |
| 2015-02-19 | $45.42 | $45.42 | 28,150 | — | — |
| 2015-02-18 | $45.04 | $45.04 | 27,150 | — | — |
| 2015-02-17 | $44.80 | $44.80 | 42,950 | — | — |
| 2015-02-13 | $46.20 | $46.20 | 58,850 | — | — |
| 2015-02-12 | $44.62 | $44.62 | 44,650 | — | — |
| 2015-02-11 | $44.00 | $44.00 | 73,800 | — | — |
| 2015-02-10 | $43.84 | $43.84 | 79,900 | — | — |
| 2015-02-09 | $44.72 | $44.72 | 62,450 | — | — |
| 2015-02-06 | $46.18 | $46.18 | 52,800 | — | — |
| 2015-02-05 | $46.96 | $46.96 | 50,100 | — | — |
| 2015-02-04 | $47.60 | $47.60 | 38,600 | — | — |
| 2015-02-03 | $47.46 | $47.46 | 36,550 | — | — |
| 2015-02-02 | $46.56 | $46.56 | 30,700 | — | — |
| 2015-01-30 | $45.04 | $45.04 | 56,350 | — | — |
| 2015-01-29 | $45.04 | $45.04 | 45,650 | — | — |
| 2015-01-28 | $45.04 | $45.04 | 50,350 | — | — |
| 2015-01-27 | $46.64 | $46.64 | 40,450 | — | — |
| 2015-01-26 | $48.18 | $48.18 | 41,650 | — | — |
| 2015-01-23 | $47.10 | $47.10 | 91,950 | — | — |
| 2015-01-22 | $45.38 | $45.38 | 142,050 | — | — |
| 2015-01-21 | $42.46 | $42.46 | 53,350 | — | — |
| 2015-01-20 | $43.44 | $43.44 | 71,300 | — | — |
| 2015-01-16 | $43.80 | $43.80 | 46,050 | — | — |
| 2015-01-15 | $42.32 | $42.32 | 43,500 | — | — |
| 2015-01-14 | $41.98 | $41.98 | 47,150 | — | — |
| 2015-01-13 | $41.74 | $41.74 | 63,250 | — | — |
| 2015-01-12 | $40.50 | $40.50 | 30,250 | — | — |
| 2015-01-09 | $40.74 | $40.74 | 36,850 | — | — |
| 2015-01-08 | $40.88 | $40.88 | 134,750 | — | — |
| 2015-01-07 | $40.40 | $40.40 | 40,300 | — | — |
| 2015-01-06 | $40.56 | $40.56 | 93,100 | — | — |
| 2015-01-05 | $41.78 | $41.78 | 72,350 | — | — |
| 2015-01-02 | $42.96 | $42.96 | 35,650 | — | — |