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
- 2005-09-01 to 2026-09-03
- 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 | $28.20 | $28.20 | 40 | — | — |
| 2015-12-30 | $29.00 | $29.00 | 555 | — | — |
| 2015-12-29 | $30.60 | $30.60 | 0 | — | — |
| 2015-12-28 | $30.60 | $30.60 | 0 | — | — |
| 2015-12-24 | $30.60 | $30.60 | 15 | — | — |
| 2015-12-23 | $29.20 | $29.20 | 270 | — | — |
| 2015-12-22 | $29.20 | $29.20 | 210 | — | — |
| 2015-12-21 | $32.40 | $32.40 | 185 | — | — |
| 2015-12-18 | $32.60 | $32.60 | 15 | — | — |
| 2015-12-17 | $32.00 | $32.00 | 215 | — | — |
| 2015-12-16 | $33.60 | $33.60 | 35 | — | — |
| 2015-12-15 | $32.00 | $32.00 | 5 | — | — |
| 2015-12-14 | $31.40 | $31.40 | 15 | — | — |
| 2015-12-11 | $33.40 | $33.40 | 300 | — | — |
| 2015-12-10 | $31.20 | $31.20 | 0 | — | — |
| 2015-12-09 | $31.20 | $31.20 | 595 | — | — |
| 2015-12-08 | $32.20 | $32.20 | 140 | — | — |
| 2015-12-07 | $34.00 | $34.00 | 165 | — | — |
| 2015-12-04 | $33.00 | $33.00 | 60 | — | — |
| 2015-12-03 | $32.60 | $32.60 | 30 | — | — |
| 2015-12-02 | $31.00 | $31.00 | 30 | — | — |
| 2015-12-01 | $33.40 | $33.40 | 50 | — | — |
| 2015-11-30 | $31.00 | $31.00 | 1,020 | — | — |
| 2015-11-27 | $32.00 | $32.00 | 0 | — | — |
| 2015-11-25 | $32.00 | $32.00 | 2,075 | — | — |
| 2015-11-24 | $31.00 | $31.00 | 390 | — | — |
| 2015-11-23 | $32.00 | $32.00 | 0 | — | — |
| 2015-11-20 | $32.00 | $32.00 | 5 | — | — |
| 2015-11-19 | $32.00 | $32.00 | 0 | — | — |
| 2015-11-18 | $32.00 | $32.00 | 270 | — | — |
| 2015-11-17 | $32.00 | $32.00 | 2,830 | — | — |
| 2015-11-16 | $34.20 | $34.20 | 95 | — | — |
| 2015-11-13 | $34.20 | $34.20 | 15 | — | — |
| 2015-11-12 | $34.20 | $34.20 | 0 | — | — |
| 2015-11-11 | $34.20 | $34.20 | 30 | — | — |
| 2015-11-10 | $35.00 | $35.00 | 0 | — | — |
| 2015-11-09 | $35.00 | $35.00 | 105 | — | — |
| 2015-11-06 | $36.80 | $36.80 | 0 | — | — |
| 2015-11-05 | $36.80 | $36.80 | 30 | — | — |
| 2015-11-04 | $36.40 | $36.40 | 5 | — | — |
| 2015-11-03 | $36.00 | $36.00 | 0 | — | — |
| 2015-11-02 | $36.00 | $36.00 | 100 | — | — |
| 2015-10-30 | $34.60 | $34.60 | 20 | — | — |
| 2015-10-29 | $36.60 | $36.60 | 35 | — | — |
| 2015-10-28 | $36.60 | $36.60 | 105 | — | — |
| 2015-10-27 | $36.20 | $36.20 | 260 | — | — |
| 2015-10-26 | $36.60 | $36.60 | 390 | — | — |
| 2015-10-23 | $32.20 | $32.20 | 600 | — | — |
| 2015-10-22 | $36.80 | $36.80 | 250 | — | — |
| 2015-10-21 | $39.20 | $39.20 | 630 | — | — |
| 2015-10-20 | $38.00 | $38.00 | 100 | — | — |
| 2015-10-19 | $38.00 | $38.00 | 245 | — | — |
| 2015-10-16 | $37.00 | $37.00 | 0 | — | — |
| 2015-10-15 | $37.00 | $37.00 | 1,105 | — | — |
| 2015-10-14 | $37.40 | $37.40 | 0 | — | — |
| 2015-10-13 | $37.40 | $37.40 | 145 | — | — |
| 2015-10-12 | $37.00 | $37.00 | 1,355 | — | — |
| 2015-10-09 | $36.40 | $36.40 | 20 | — | — |
| 2015-10-08 | $34.00 | $34.00 | 0 | — | — |
| 2015-10-07 | $34.00 | $34.00 | 755 | — | — |
| 2015-10-06 | $33.20 | $33.20 | 915 | — | — |
| 2015-10-05 | $33.60 | $33.60 | 100 | — | — |
| 2015-10-02 | $29.00 | $29.00 | 15 | — | — |
| 2015-10-01 | $32.00 | $32.00 | 990 | — | — |
| 2015-09-30 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-29 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-28 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-25 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-24 | $32.00 | $32.00 | 170 | — | — |
| 2015-09-23 | $35.00 | $35.00 | 20 | — | — |
| 2015-09-22 | $36.40 | $36.40 | 80 | — | — |
| 2015-09-21 | $35.20 | $35.20 | 75 | — | — |
| 2015-09-18 | $36.60 | $36.60 | 0 | — | — |
| 2015-09-17 | $36.60 | $36.60 | 0 | — | — |
| 2015-09-16 | $36.60 | $36.60 | 0 | — | — |
| 2015-09-15 | $36.60 | $36.60 | 0 | — | — |
| 2015-09-14 | $36.60 | $36.60 | 0 | — | — |
| 2015-09-11 | $36.60 | $36.60 | 0 | — | — |
| 2015-09-10 | $36.60 | $36.60 | 200 | — | — |
| 2015-09-09 | $37.00 | $37.00 | 0 | — | — |
| 2015-09-08 | $37.00 | $37.00 | 0 | — | — |
| 2015-09-04 | $37.00 | $37.00 | 0 | — | — |
| 2015-09-03 | $37.00 | $37.00 | 30 | — | — |
| 2015-09-02 | $34.00 | $34.00 | 260 | — | — |
| 2015-09-01 | $33.00 | $33.00 | 125 | — | — |
| 2015-08-31 | $33.20 | $33.20 | 235 | — | — |
| 2015-08-28 | $34.00 | $34.00 | 45 | — | — |
| 2015-08-27 | $35.80 | $35.80 | 190 | — | — |
| 2015-08-26 | $35.80 | $35.80 | 1,105 | — | — |
| 2015-08-25 | $37.00 | $37.00 | 75 | — | — |
| 2015-08-24 | $36.40 | $36.40 | 0 | — | — |
| 2015-08-21 | $36.40 | $36.40 | 260 | — | — |
| 2015-08-20 | $37.20 | $37.20 | 150 | — | — |
| 2015-08-19 | $37.00 | $37.00 | 25 | — | — |
| 2015-08-18 | $37.00 | $37.00 | 0 | — | — |
| 2015-08-17 | $37.00 | $37.00 | 20 | — | — |
| 2015-08-14 | $35.80 | $35.80 | 30 | — | — |
| 2015-08-13 | $36.00 | $36.00 | 225 | — | — |
| 2015-08-12 | $37.40 | $37.40 | 140 | — | — |
| 2015-08-11 | $37.40 | $37.40 | 100 | — | — |
| 2015-08-10 | $37.40 | $37.40 | 10 | — | — |
| 2015-08-07 | $37.40 | $37.40 | 0 | — | — |
| 2015-08-06 | $37.40 | $37.40 | 25 | — | — |
| 2015-08-05 | $37.40 | $37.40 | 30 | — | — |
| 2015-08-04 | $37.40 | $37.40 | 25 | — | — |
| 2015-08-03 | $39.40 | $39.40 | 65 | — | — |
| 2015-07-31 | $37.80 | $37.80 | 0 | — | — |
| 2015-07-30 | $37.80 | $37.80 | 5 | — | — |
| 2015-07-29 | $38.00 | $38.00 | 0 | — | — |
| 2015-07-28 | $38.00 | $38.00 | 0 | — | — |
| 2015-07-27 | $38.00 | $38.00 | 30 | — | — |
| 2015-07-24 | $38.60 | $38.60 | 5 | — | — |
| 2015-07-23 | $39.20 | $39.20 | 0 | — | — |
| 2015-07-22 | $39.20 | $39.20 | 180 | — | — |
| 2015-07-21 | $37.20 | $37.20 | 60 | — | — |
| 2015-07-20 | $37.20 | $37.20 | 65 | — | — |
| 2015-07-17 | $40.00 | $40.00 | 40 | — | — |
| 2015-07-16 | $39.20 | $39.20 | 335 | — | — |
| 2015-07-15 | $37.20 | $37.20 | 5 | — | — |
| 2015-07-14 | $38.00 | $38.00 | 55 | — | — |
| 2015-07-13 | $37.40 | $37.40 | 210 | — | — |
| 2015-07-10 | $38.00 | $38.00 | 0 | — | — |
| 2015-07-09 | $38.00 | $38.00 | 270 | — | — |
| 2015-07-08 | $37.80 | $37.80 | 125 | — | — |
| 2015-07-07 | $37.80 | $37.80 | 0 | — | — |
| 2015-07-06 | $37.80 | $37.80 | 155 | — | — |
| 2015-07-02 | $38.00 | $38.00 | 190 | — | — |
| 2015-07-01 | $38.00 | $38.00 | 10 | — | — |
| 2015-06-30 | $39.00 | $39.00 | 0 | — | — |
| 2015-06-29 | $39.00 | $39.00 | 0 | — | — |
| 2015-06-26 | $39.00 | $39.00 | 0 | — | — |
| 2015-06-25 | $39.00 | $39.00 | 255 | — | — |
| 2015-06-24 | $39.00 | $39.00 | 135 | — | — |
| 2015-06-23 | $38.80 | $38.80 | 455 | — | — |
| 2015-06-22 | $39.40 | $39.40 | 20 | — | — |
| 2015-06-19 | $39.60 | $39.60 | 210 | — | — |
| 2015-06-18 | $39.80 | $39.80 | 995 | — | — |
| 2015-06-17 | $38.00 | $38.00 | 205 | — | — |
| 2015-06-16 | $40.00 | $40.00 | 265 | — | — |
| 2015-06-15 | $40.00 | $40.00 | 130 | — | — |
| 2015-06-12 | $40.60 | $40.60 | 1,360 | — | — |
| 2015-06-11 | $40.00 | $40.00 | 215 | — | — |
| 2015-06-10 | $41.20 | $41.20 | 0 | — | — |
| 2015-06-09 | $41.20 | $41.20 | 180 | — | — |
| 2015-06-08 | $41.80 | $41.80 | 320 | — | — |
| 2015-06-05 | $42.00 | $42.00 | 65 | — | — |
| 2015-06-04 | $41.60 | $41.60 | 75 | — | — |
| 2015-06-03 | $42.00 | $42.00 | 875 | — | — |
| 2015-06-02 | $42.00 | $42.00 | 595 | — | — |
| 2015-06-01 | $39.40 | $39.40 | 440 | — | — |
| 2015-05-29 | $40.20 | $40.20 | 1,250 | — | — |
| 2015-05-28 | $41.00 | $41.00 | 0 | — | — |
| 2015-05-27 | $41.00 | $41.00 | 150 | — | — |
| 2015-05-26 | $40.00 | $40.00 | 925 | — | — |
| 2015-05-22 | $40.60 | $40.60 | 0 | — | — |
| 2015-05-21 | $40.60 | $40.60 | 105 | — | — |
| 2015-05-20 | $40.20 | $40.20 | 30 | — | — |
| 2015-05-19 | $41.20 | $41.20 | 150 | — | — |
| 2015-05-18 | $41.20 | $41.20 | 125 | — | — |
| 2015-05-15 | $42.40 | $42.40 | 865 | — | — |
| 2015-05-14 | $42.80 | $42.80 | 100 | — | — |
| 2015-05-13 | $43.00 | $43.00 | 785 | — | — |
| 2015-05-12 | $43.20 | $43.20 | 550 | — | — |
| 2015-05-11 | $44.40 | $44.40 | 565 | — | — |
| 2015-05-08 | $45.00 | $45.00 | 3,910 | — | — |
| 2015-05-07 | $40.40 | $40.40 | 205 | — | — |
| 2015-05-06 | $41.40 | $41.40 | 200 | — | — |
| 2015-05-05 | $42.40 | $42.40 | 1,400 | — | — |
| 2015-05-04 | $42.20 | $42.20 | 140 | — | — |
| 2015-05-01 | $43.80 | $43.80 | 0 | — | — |
| 2015-04-30 | $43.80 | $43.80 | 60 | — | — |
| 2015-04-29 | $44.20 | $44.20 | 115 | — | — |
| 2015-04-28 | $44.00 | $44.00 | 450 | — | — |
| 2015-04-27 | $44.40 | $44.40 | 75 | — | — |
| 2015-04-24 | $44.00 | $44.00 | 15 | — | — |
| 2015-04-23 | $45.20 | $45.20 | 205 | — | — |
| 2015-04-22 | $46.00 | $46.00 | 780 | — | — |
| 2015-04-21 | $46.00 | $46.00 | 0 | — | — |
| 2015-04-20 | $46.00 | $46.00 | 205 | — | — |
| 2015-04-17 | $46.00 | $46.00 | 615 | — | — |
| 2015-04-16 | $46.00 | $46.00 | 1,705 | — | — |
| 2015-04-15 | $44.00 | $44.00 | 20 | — | — |
| 2015-04-14 | $43.80 | $43.80 | 1,770 | — | — |
| 2015-04-13 | $45.00 | $45.00 | 4,615 | — | — |
| 2015-04-10 | $47.00 | $47.00 | 15 | — | — |
| 2015-04-09 | $47.40 | $47.40 | 470 | — | — |
| 2015-04-08 | $45.20 | $45.20 | 40 | — | — |
| 2015-04-07 | $47.00 | $47.00 | 325 | — | — |
| 2015-04-06 | $45.00 | $45.00 | 150 | — | — |
| 2015-04-02 | $48.80 | $48.80 | 180 | — | — |
| 2015-04-01 | $47.00 | $47.00 | 1,885 | — | — |
| 2015-03-31 | $46.00 | $46.00 | 1,605 | — | — |
| 2015-03-30 | $48.00 | $48.00 | 290 | — | — |
| 2015-03-27 | $51.00 | $51.00 | 180 | — | — |
| 2015-03-26 | $44.80 | $44.80 | 210 | — | — |
| 2015-03-25 | $44.60 | $44.60 | 620 | — | — |
| 2015-03-24 | $43.20 | $43.20 | 840 | — | — |
| 2015-03-23 | $40.60 | $40.60 | 690 | — | — |
| 2015-03-20 | $47.00 | $47.00 | 70 | — | — |
| 2015-03-19 | $46.40 | $46.40 | 0 | — | — |
| 2015-03-18 | $46.40 | $46.40 | 20 | — | — |
| 2015-03-17 | $47.20 | $47.20 | 730 | — | — |
| 2015-03-16 | $47.20 | $47.20 | 615 | — | — |
| 2015-03-13 | $49.20 | $49.20 | 1,195 | — | — |
| 2015-03-12 | $51.40 | $51.40 | 445 | — | — |
| 2015-03-11 | $48.80 | $48.80 | 1,640 | — | — |
| 2015-03-10 | $46.20 | $46.20 | 580 | — | — |
| 2015-03-09 | $46.80 | $46.80 | 200 | — | — |
| 2015-03-06 | $47.20 | $47.20 | 1,715 | — | — |
| 2015-03-05 | $48.80 | $48.80 | 865 | — | — |
| 2015-03-04 | $48.20 | $48.20 | 770 | — | — |
| 2015-03-03 | $49.00 | $49.00 | 290 | — | — |
| 2015-03-02 | $46.60 | $46.60 | 660 | — | — |
| 2015-02-27 | $47.00 | $47.00 | 790 | — | — |
| 2015-02-26 | $48.00 | $48.00 | 1,750 | — | — |
| 2015-02-25 | $52.00 | $52.00 | 16,710 | — | — |
| 2015-02-24 | $45.00 | $45.00 | 1,755 | — | — |
| 2015-02-23 | $43.80 | $43.80 | 770 | — | — |
| 2015-02-20 | $44.20 | $44.20 | 160 | — | — |
| 2015-02-19 | $46.00 | $46.00 | 1,360 | — | — |
| 2015-02-18 | $41.40 | $41.40 | 270 | — | — |
| 2015-02-17 | $40.40 | $40.40 | 220 | — | — |
| 2015-02-13 | $41.60 | $41.60 | 0 | — | — |
| 2015-02-12 | $41.60 | $41.60 | 0 | — | — |
| 2015-02-11 | $41.60 | $41.60 | 0 | — | — |
| 2015-02-10 | $41.60 | $41.60 | 40 | — | — |
| 2015-02-09 | $42.40 | $42.40 | 280 | — | — |
| 2015-02-06 | $40.40 | $40.40 | 290 | — | — |
| 2015-02-05 | $42.00 | $42.00 | 175 | — | — |
| 2015-02-04 | $41.00 | $41.00 | 80 | — | — |
| 2015-02-03 | $40.40 | $40.40 | 55 | — | — |
| 2015-02-02 | $40.40 | $40.40 | 65 | — | — |
| 2015-01-30 | $40.00 | $40.00 | 75 | — | — |
| 2015-01-29 | $40.00 | $40.00 | 140 | — | — |
| 2015-01-28 | $39.40 | $39.40 | 1,330 | — | — |
| 2015-01-27 | $40.60 | $40.60 | 35 | — | — |
| 2015-01-26 | $40.40 | $40.40 | 150 | — | — |
| 2015-01-23 | $38.40 | $38.40 | 15 | — | — |
| 2015-01-22 | $39.60 | $39.60 | 25 | — | — |
| 2015-01-21 | $39.20 | $39.20 | 645 | — | — |
| 2015-01-20 | $38.80 | $38.80 | 95 | — | — |
| 2015-01-16 | $40.60 | $40.60 | 0 | — | — |
| 2015-01-15 | $40.60 | $40.60 | 80 | — | — |
| 2015-01-14 | $40.40 | $40.40 | 75 | — | — |
| 2015-01-13 | $43.80 | $43.80 | 355 | — | — |
| 2015-01-12 | $41.40 | $41.40 | 330 | — | — |
| 2015-01-09 | $37.60 | $37.60 | 425 | — | — |
| 2015-01-08 | $39.00 | $39.00 | 900 | — | — |
| 2015-01-07 | $40.20 | $40.20 | 200 | — | — |
| 2015-01-06 | $42.60 | $42.60 | 0 | — | — |
| 2015-01-05 | $42.60 | $42.60 | 5 | — | — |
| 2015-01-02 | $38.80 | $38.80 | 105 | — | — |