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
- 2010-07-01 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 | $33.60 | $33.60 | 1,858 | — | — |
| 2015-12-30 | $30.60 | $30.60 | 1,317 | — | — |
| 2015-12-29 | $30.60 | $30.60 | 1,342 | — | — |
| 2015-12-28 | $30.12 | $30.12 | 1,300 | — | — |
| 2015-12-24 | $30.00 | $30.00 | 950 | — | — |
| 2015-12-23 | $30.00 | $30.00 | 3,258 | — | — |
| 2015-12-22 | $30.12 | $30.12 | 1,308 | — | — |
| 2015-12-21 | $31.32 | $31.32 | 3,458 | — | — |
| 2015-12-18 | $28.68 | $28.68 | 6,617 | — | — |
| 2015-12-17 | $34.68 | $34.68 | 700 | — | — |
| 2015-12-16 | $36.00 | $36.00 | 1,492 | — | — |
| 2015-12-15 | $37.68 | $37.68 | 1,075 | — | — |
| 2015-12-14 | $37.80 | $37.80 | 442 | — | — |
| 2015-12-11 | $38.40 | $38.40 | 1,658 | — | — |
| 2015-12-10 | $37.44 | $37.44 | 1,075 | — | — |
| 2015-12-09 | $36.00 | $36.00 | 642 | — | — |
| 2015-12-08 | $36.00 | $36.00 | 1,458 | — | — |
| 2015-12-07 | $36.00 | $36.00 | 925 | — | — |
| 2015-12-04 | $33.96 | $33.96 | 267 | — | — |
| 2015-12-03 | $33.72 | $33.72 | 267 | — | — |
| 2015-12-02 | $33.60 | $33.60 | 375 | — | — |
| 2015-12-01 | $34.20 | $34.20 | 850 | — | — |
| 2015-11-30 | $33.00 | $33.00 | 1,200 | — | — |
| 2015-11-27 | $35.52 | $35.52 | 142 | — | — |
| 2015-11-25 | $35.76 | $35.76 | 775 | — | — |
| 2015-11-24 | $33.96 | $33.96 | 200 | — | — |
| 2015-11-23 | $34.44 | $34.44 | 367 | — | — |
| 2015-11-20 | $35.28 | $35.28 | 1,283 | — | — |
| 2015-11-19 | $35.76 | $35.76 | 1,467 | — | — |
| 2015-11-18 | $34.80 | $34.80 | 492 | — | — |
| 2015-11-17 | $33.00 | $33.00 | 100 | — | — |
| 2015-11-16 | $32.28 | $32.28 | 2,583 | — | — |
| 2015-11-13 | $31.80 | $31.80 | 342 | — | — |
| 2015-11-12 | $31.20 | $31.20 | 1,667 | — | — |
| 2015-11-11 | $36.12 | $36.12 | 833 | — | — |
| 2015-11-10 | $35.64 | $35.64 | 1,225 | — | — |
| 2015-11-09 | $36.60 | $36.60 | 1,192 | — | — |
| 2015-11-06 | $36.00 | $36.00 | 992 | — | — |
| 2015-11-05 | $36.84 | $36.84 | 392 | — | — |
| 2015-11-04 | $35.40 | $35.40 | 975 | — | — |
| 2015-11-03 | $36.12 | $36.12 | 1,517 | — | — |
| 2015-11-02 | $36.60 | $36.60 | 958 | — | — |
| 2015-10-30 | $37.80 | $37.80 | 917 | — | — |
| 2015-10-29 | $38.40 | $38.40 | 258 | — | — |
| 2015-10-28 | $38.88 | $38.88 | 1,667 | — | — |
| 2015-10-27 | $39.00 | $39.00 | 2,875 | — | — |
| 2015-10-26 | $39.00 | $39.00 | 1,167 | — | — |
| 2015-10-23 | $39.48 | $39.48 | 1,792 | — | — |
| 2015-10-22 | $39.60 | $39.60 | 358 | — | — |
| 2015-10-21 | $38.76 | $38.76 | 200 | — | — |
| 2015-10-20 | $39.60 | $39.60 | 1,033 | — | — |
| 2015-10-19 | $40.20 | $40.20 | 3,250 | — | — |
| 2015-10-16 | $39.00 | $39.00 | 8 | — | — |
| 2015-10-15 | $39.00 | $39.00 | 1,483 | — | — |
| 2015-10-14 | $39.48 | $39.48 | 2,708 | — | — |
| 2015-10-13 | $39.96 | $39.96 | 1,400 | — | — |
| 2015-10-12 | $40.20 | $40.20 | 4,958 | — | — |
| 2015-10-09 | $39.60 | $39.60 | 267 | — | — |
| 2015-10-08 | $38.40 | $38.40 | 242 | — | — |
| 2015-10-07 | $38.28 | $38.28 | 117 | — | — |
| 2015-10-06 | $37.80 | $37.80 | 183 | — | — |
| 2015-10-05 | $37.80 | $37.80 | 100 | — | — |
| 2015-10-02 | $37.20 | $37.20 | 142 | — | — |
| 2015-10-01 | $37.80 | $37.80 | 1,000 | — | — |
| 2015-09-30 | $39.12 | $39.12 | 3,500 | — | — |
| 2015-09-29 | $42.48 | $42.48 | 267 | — | — |
| 2015-09-28 | $43.20 | $43.20 | 167 | — | — |
| 2015-09-25 | $43.20 | $43.20 | 167 | — | — |
| 2015-09-24 | $44.76 | $44.76 | 175 | — | — |
| 2015-09-23 | $44.76 | $44.76 | 100 | — | — |
| 2015-09-22 | $44.88 | $44.88 | 92 | — | — |
| 2015-09-21 | $43.20 | $43.20 | 792 | — | — |
| 2015-09-18 | $43.68 | $43.68 | 250 | — | — |
| 2015-09-17 | $43.68 | $43.68 | 383 | — | — |
| 2015-09-16 | $44.40 | $44.40 | 1,875 | — | — |
| 2015-09-15 | $44.52 | $44.52 | 2,650 | — | — |
| 2015-09-14 | $45.60 | $45.60 | 275 | — | — |
| 2015-09-11 | $45.60 | $45.60 | 642 | — | — |
| 2015-09-10 | $46.56 | $46.56 | 1,175 | — | — |
| 2015-09-09 | $44.40 | $44.40 | 3,258 | — | — |
| 2015-09-08 | $45.48 | $45.48 | 2,442 | — | — |
| 2015-09-04 | $44.16 | $44.16 | 950 | — | — |
| 2015-09-03 | $44.40 | $44.40 | 483 | — | — |
| 2015-09-02 | $43.80 | $43.80 | 975 | — | — |
| 2015-09-01 | $42.60 | $42.60 | 492 | — | — |
| 2015-08-31 | $45.12 | $45.12 | 350 | — | — |
| 2015-08-28 | $45.12 | $45.12 | 133 | — | — |
| 2015-08-27 | $44.40 | $44.40 | 658 | — | — |
| 2015-08-26 | $40.80 | $40.80 | 1,042 | — | — |
| 2015-08-25 | $44.40 | $44.40 | 2,100 | — | — |
| 2015-08-24 | $43.80 | $43.80 | 1,767 | — | — |
| 2015-08-21 | $44.40 | $44.40 | 483 | — | — |
| 2015-08-20 | $43.08 | $43.08 | 358 | — | — |
| 2015-08-19 | $43.20 | $43.20 | 275 | — | — |
| 2015-08-18 | $43.80 | $43.80 | 42 | — | — |
| 2015-08-17 | $43.56 | $43.56 | 950 | — | — |
| 2015-08-14 | $44.40 | $44.40 | 2,325 | — | — |
| 2015-08-13 | $47.04 | $47.04 | 3,817 | — | — |
| 2015-08-12 | $50.28 | $50.28 | 442 | — | — |
| 2015-08-11 | $45.36 | $45.36 | 1,125 | — | — |
| 2015-08-10 | $45.60 | $45.60 | 92 | — | — |
| 2015-08-07 | $45.12 | $45.12 | 4,958 | — | — |
| 2015-08-06 | $42.84 | $42.84 | 467 | — | — |
| 2015-08-05 | $42.00 | $42.00 | 325 | — | — |
| 2015-08-04 | $40.56 | $40.56 | 217 | — | — |
| 2015-08-03 | $43.08 | $43.08 | 575 | — | — |
| 2015-07-31 | $42.24 | $42.24 | 717 | — | — |
| 2015-07-30 | $44.40 | $44.40 | 1,317 | — | — |
| 2015-07-29 | $42.00 | $42.00 | 2,892 | — | — |
| 2015-07-28 | $44.40 | $44.40 | 7,033 | — | — |
| 2015-07-27 | $38.04 | $38.04 | 17 | — | — |
| 2015-07-24 | $38.40 | $38.40 | 33 | — | — |
| 2015-07-23 | $40.80 | $40.80 | 267 | — | — |
| 2015-07-22 | $40.80 | $40.80 | 1,292 | — | — |
| 2015-07-21 | $40.68 | $40.68 | 258 | — | — |
| 2015-07-20 | $38.40 | $38.40 | 233 | — | — |
| 2015-07-17 | $40.20 | $40.20 | 17 | — | — |
| 2015-07-16 | $37.20 | $37.20 | 442 | — | — |
| 2015-07-15 | $40.32 | $40.32 | 2,400 | — | — |
| 2015-07-14 | $36.60 | $36.60 | 858 | — | — |
| 2015-07-13 | $36.00 | $36.00 | 700 | — | — |
| 2015-07-10 | $36.60 | $36.60 | 725 | — | — |
| 2015-07-09 | $36.60 | $36.60 | 842 | — | — |
| 2015-07-08 | $34.80 | $34.80 | 2,417 | — | — |
| 2015-07-07 | $35.40 | $35.40 | 850 | — | — |
| 2015-07-06 | $37.80 | $37.80 | 308 | — | — |
| 2015-07-02 | $39.36 | $39.36 | 25 | — | — |
| 2015-07-01 | $40.80 | $40.80 | 342 | — | — |
| 2015-06-30 | $42.00 | $42.00 | 2,058 | — | — |
| 2015-06-29 | $41.40 | $41.40 | 2,958 | — | — |
| 2015-06-26 | $48.00 | $48.00 | 2,992 | — | — |
| 2015-06-25 | $34.56 | $34.56 | 14,308 | — | — |
| 2015-06-24 | $39.24 | $39.24 | 92 | — | — |
| 2015-06-23 | $37.44 | $37.44 | 3,517 | — | — |
| 2015-06-22 | $40.80 | $40.80 | 3,825 | — | — |
| 2015-06-19 | $40.80 | $40.80 | 2,350 | — | — |
| 2015-06-18 | $39.84 | $39.84 | 1,342 | — | — |
| 2015-06-17 | $40.20 | $40.20 | 2,683 | — | — |
| 2015-06-16 | $43.32 | $43.32 | 1,158 | — | — |
| 2015-06-15 | $45.60 | $45.60 | 767 | — | — |
| 2015-06-12 | $45.60 | $45.60 | 1,250 | — | — |
| 2015-06-11 | $45.60 | $45.60 | 1,925 | — | — |
| 2015-06-10 | $46.20 | $46.20 | 1,308 | — | — |
| 2015-06-09 | $46.80 | $46.80 | 2,158 | — | — |
| 2015-06-08 | $46.20 | $46.20 | 1,658 | — | — |
| 2015-06-05 | $48.00 | $48.00 | 1,025 | — | — |
| 2015-06-04 | $47.28 | $47.28 | 2,758 | — | — |
| 2015-06-03 | $47.40 | $47.40 | 2,625 | — | — |
| 2015-06-02 | $47.76 | $47.76 | 1,950 | — | — |
| 2015-06-01 | $47.04 | $47.04 | 1,892 | — | — |
| 2015-05-29 | $49.20 | $49.20 | 5,333 | — | — |
| 2015-05-28 | $47.88 | $47.88 | 2,250 | — | — |
| 2015-05-27 | $44.64 | $44.64 | 1,933 | — | — |
| 2015-05-26 | $44.04 | $44.04 | 2,808 | — | — |
| 2015-05-22 | $44.04 | $44.04 | 1,692 | — | — |
| 2015-05-21 | $43.56 | $43.56 | 2,308 | — | — |
| 2015-05-20 | $43.08 | $43.08 | 642 | — | — |
| 2015-05-19 | $43.20 | $43.20 | 1,500 | — | — |
| 2015-05-18 | $42.24 | $42.24 | 3,292 | — | — |
| 2015-05-15 | $44.40 | $44.40 | 3,775 | — | — |
| 2015-05-14 | $46.20 | $46.20 | 875 | — | — |
| 2015-05-13 | $45.60 | $45.60 | 5,100 | — | — |
| 2015-05-12 | $47.04 | $47.04 | 2,067 | — | — |
| 2015-05-11 | $47.88 | $47.88 | 708 | — | — |
| 2015-05-08 | $46.80 | $46.80 | 2,517 | — | — |
| 2015-05-07 | $48.00 | $48.00 | 3,667 | — | — |
| 2015-05-06 | $49.80 | $49.80 | 3,575 | — | — |
| 2015-05-05 | $51.12 | $51.12 | 625 | — | — |
| 2015-05-04 | $50.40 | $50.40 | 1,275 | — | — |
| 2015-05-01 | $51.00 | $51.00 | 158 | — | — |
| 2015-04-30 | $50.40 | $50.40 | 583 | — | — |
| 2015-04-29 | $51.00 | $51.00 | 842 | — | — |
| 2015-04-28 | $52.92 | $52.92 | 425 | — | — |
| 2015-04-27 | $50.16 | $50.16 | 3,258 | — | — |
| 2015-04-24 | $50.40 | $50.40 | 475 | — | — |
| 2015-04-23 | $50.76 | $50.76 | 500 | — | — |
| 2015-04-22 | $52.56 | $52.56 | 1,192 | — | — |
| 2015-04-21 | $52.80 | $52.80 | 2,075 | — | — |
| 2015-04-20 | $52.68 | $52.68 | 2,908 | — | — |
| 2015-04-17 | $50.28 | $50.28 | 11,192 | — | — |
| 2015-04-16 | $49.80 | $49.80 | 1,533 | — | — |
| 2015-04-15 | $49.20 | $49.20 | 1,267 | — | — |
| 2015-04-14 | $48.96 | $48.96 | 4,625 | — | — |
| 2015-04-13 | $48.00 | $48.00 | 2,642 | — | — |
| 2015-04-10 | $47.04 | $47.04 | 11,292 | — | — |
| 2015-04-09 | $47.88 | $47.88 | 5,292 | — | — |
| 2015-04-08 | $50.76 | $50.76 | 4,283 | — | — |
| 2015-04-07 | $50.40 | $50.40 | 5,275 | — | — |
| 2015-04-06 | $53.40 | $53.40 | 5,475 | — | — |
| 2015-04-02 | $49.08 | $49.08 | 3,000 | — | — |
| 2015-04-01 | $51.00 | $51.00 | 1,908 | — | — |
| 2015-03-31 | $49.20 | $49.20 | 4,133 | — | — |
| 2015-03-30 | $51.12 | $51.12 | 375 | — | — |
| 2015-03-27 | $49.68 | $49.68 | 658 | — | — |
| 2015-03-26 | $48.60 | $48.60 | 2,083 | — | — |
| 2015-03-25 | $48.24 | $48.24 | 3,525 | — | — |
| 2015-03-24 | $51.24 | $51.24 | 5,225 | — | — |
| 2015-03-23 | $52.20 | $52.20 | 2,567 | — | — |
| 2015-03-20 | $50.40 | $50.40 | 6,517 | — | — |
| 2015-03-19 | $50.88 | $50.88 | 10,717 | — | — |
| 2015-03-18 | $44.40 | $44.40 | 8,275 | — | — |
| 2015-03-17 | $45.00 | $45.00 | 4,142 | — | — |
| 2015-03-16 | $43.68 | $43.68 | 3,817 | — | — |
| 2015-03-13 | $43.44 | $43.44 | 2,433 | — | — |
| 2015-03-12 | $43.20 | $43.20 | 4,483 | — | — |
| 2015-03-11 | $44.40 | $44.40 | 8,183 | — | — |
| 2015-03-10 | $44.40 | $44.40 | 80,092 | — | — |
| 2015-03-09 | $42.48 | $42.48 | 2,258 | — | — |
| 2015-03-06 | $41.28 | $41.28 | 2,425 | — | — |
| 2015-03-05 | $44.16 | $44.16 | 8,192 | — | — |
| 2015-03-04 | $44.16 | $44.16 | 3,867 | — | — |
| 2015-03-03 | $42.96 | $42.96 | 1,692 | — | — |
| 2015-03-02 | $43.56 | $43.56 | 2,283 | — | — |
| 2015-02-27 | $43.08 | $43.08 | 3,667 | — | — |
| 2015-02-26 | $38.52 | $38.52 | 2,133 | — | — |
| 2015-02-25 | $39.72 | $39.72 | 1,400 | — | — |
| 2015-02-24 | $39.60 | $39.60 | 2,708 | — | — |
| 2015-02-23 | $38.40 | $38.40 | 9,025 | — | — |
| 2015-02-20 | $43.20 | $43.20 | 31,900 | — | — |
| 2015-02-19 | $40.80 | $40.80 | 2,975 | — | — |
| 2015-02-18 | $37.20 | $37.20 | 683 | — | — |
| 2015-02-17 | $37.08 | $37.08 | 1,167 | — | — |
| 2015-02-13 | $37.08 | $37.08 | 133 | — | — |
| 2015-02-12 | $36.00 | $36.00 | 975 | — | — |
| 2015-02-11 | $35.04 | $35.04 | 3,317 | — | — |
| 2015-02-10 | $37.56 | $37.56 | 1,333 | — | — |
| 2015-02-09 | $37.80 | $37.80 | 883 | — | — |
| 2015-02-06 | $37.20 | $37.20 | 1,200 | — | — |
| 2015-02-05 | $37.92 | $37.92 | 1,483 | — | — |
| 2015-02-04 | $37.32 | $37.32 | 258 | — | — |
| 2015-02-03 | $38.04 | $38.04 | 2,767 | — | — |
| 2015-02-02 | $36.36 | $36.36 | 2,567 | — | — |
| 2015-01-30 | $39.60 | $39.60 | 2,367 | — | — |
| 2015-01-29 | $38.76 | $38.76 | 4,158 | — | — |
| 2015-01-28 | $35.40 | $35.40 | 367 | — | — |
| 2015-01-27 | $35.76 | $35.76 | 1,450 | — | — |
| 2015-01-26 | $33.96 | $33.96 | 517 | — | — |
| 2015-01-23 | $33.12 | $33.12 | 1,058 | — | — |
| 2015-01-22 | $34.08 | $34.08 | 1,383 | — | — |
| 2015-01-21 | $35.16 | $35.16 | 900 | — | — |
| 2015-01-20 | $34.80 | $34.80 | 3,108 | — | — |
| 2015-01-16 | $35.88 | $35.88 | 1,050 | — | — |
| 2015-01-15 | $35.04 | $35.04 | 650 | — | — |
| 2015-01-14 | $35.64 | $35.64 | 5,225 | — | — |
| 2015-01-13 | $36.48 | $36.48 | 2,967 | — | — |
| 2015-01-12 | $35.16 | $35.16 | 1,967 | — | — |
| 2015-01-09 | $34.56 | $34.56 | 383 | — | — |
| 2015-01-08 | $35.04 | $35.04 | 383 | — | — |
| 2015-01-07 | $34.20 | $34.20 | 983 | — | — |
| 2015-01-06 | $34.20 | $34.20 | 1,408 | — | — |
| 2015-01-05 | $34.92 | $34.92 | 1,875 | — | — |
| 2015-01-02 | $36.00 | $36.00 | 900 | — | — |