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
- 1995-09-14 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 | $23.25 | $23.25 | 1,092,000 | — | — |
| 2015-12-30 | $23.55 | $23.55 | 613,500 | — | — |
| 2015-12-29 | $23.75 | $23.75 | 616,500 | — | — |
| 2015-12-28 | $23.65 | $23.65 | 566,400 | — | — |
| 2015-12-24 | $23.52 | $23.52 | 279,000 | — | — |
| 2015-12-23 | $23.46 | $23.46 | 644,100 | — | — |
| 2015-12-22 | $23.39 | $23.39 | 915,900 | — | — |
| 2015-12-21 | $23.23 | $23.23 | 897,000 | — | — |
| 2015-12-18 | $23.36 | $23.36 | 2,957,700 | — | — |
| 2015-12-17 | $23.31 | $23.31 | 1,145,700 | — | — |
| 2015-12-16 | $23.38 | $23.38 | 866,100 | — | — |
| 2015-12-15 | $23.22 | $23.22 | 1,171,800 | — | — |
| 2015-12-14 | $23.28 | $23.28 | 1,182,300 | — | — |
| 2015-12-11 | $23.31 | $23.31 | 1,208,700 | — | — |
| 2015-12-10 | $23.51 | $23.51 | 1,077,300 | — | — |
| 2015-12-09 | $23.75 | $23.75 | 1,080,000 | — | — |
| 2015-12-08 | $24.23 | $24.23 | 1,297,500 | — | — |
| 2015-12-07 | $24.34 | $24.34 | 1,381,200 | — | — |
| 2015-12-04 | $24.54 | $24.54 | 990,600 | — | — |
| 2015-12-03 | $24.11 | $24.11 | 1,294,500 | — | — |
| 2015-12-02 | $24.28 | $24.28 | 1,194,300 | — | — |
| 2015-12-01 | $24.40 | $24.40 | 2,058,600 | — | — |
| 2015-11-30 | $24.16 | $24.16 | 3,369,600 | — | — |
| 2015-11-27 | $24.31 | $24.31 | 840,900 | — | — |
| 2015-11-25 | $24.22 | $24.22 | 1,738,500 | — | — |
| 2015-11-24 | $24.53 | $24.53 | 1,005,300 | — | — |
| 2015-11-23 | $24.64 | $24.64 | 612,000 | — | — |
| 2015-11-20 | $24.69 | $24.69 | 627,600 | — | — |
| 2015-11-19 | $24.69 | $24.69 | 831,900 | — | — |
| 2015-11-18 | $24.63 | $24.63 | 1,562,100 | — | — |
| 2015-11-17 | $24.43 | $24.43 | 841,200 | — | — |
| 2015-11-16 | $24.55 | $24.55 | 1,181,700 | — | — |
| 2015-11-13 | $24.45 | $24.45 | 857,400 | — | — |
| 2015-11-12 | $24.55 | $24.55 | 970,200 | — | — |
| 2015-11-11 | $24.76 | $24.76 | 634,500 | — | — |
| 2015-11-10 | $24.82 | $24.82 | 1,338,900 | — | — |
| 2015-11-09 | $24.70 | $24.70 | 1,053,600 | — | — |
| 2015-11-06 | $24.84 | $24.84 | 1,362,600 | — | — |
| 2015-11-05 | $24.84 | $24.84 | 618,300 | — | — |
| 2015-11-04 | $24.80 | $24.80 | 1,073,700 | — | — |
| 2015-11-03 | $24.87 | $24.87 | 1,481,700 | — | — |
| 2015-11-02 | $25.00 | $25.00 | 2,095,200 | — | — |
| 2015-10-30 | $24.96 | $24.96 | 3,084,000 | — | — |
| 2015-10-29 | $25.88 | $25.88 | 1,537,800 | — | — |
| 2015-10-28 | $25.88 | $25.88 | 1,280,100 | — | — |
| 2015-10-27 | $25.83 | $25.83 | 992,700 | — | — |
| 2015-10-26 | $25.86 | $25.86 | 822,600 | — | — |
| 2015-10-23 | $25.84 | $25.84 | 857,400 | — | — |
| 2015-10-22 | $25.88 | $25.88 | 854,400 | — | — |
| 2015-10-21 | $25.78 | $25.78 | 1,015,500 | — | — |
| 2015-10-20 | $25.87 | $25.87 | 1,120,500 | — | — |
| 2015-10-19 | $25.83 | $25.83 | 781,500 | — | — |
| 2015-10-16 | $25.75 | $25.75 | 1,099,200 | — | — |
| 2015-10-15 | $25.59 | $25.59 | 1,433,100 | — | — |
| 2015-10-14 | $25.20 | $25.20 | 1,057,800 | — | — |
| 2015-10-13 | $25.44 | $25.44 | 1,850,700 | — | — |
| 2015-10-12 | $25.38 | $25.38 | 754,200 | — | — |
| 2015-10-09 | $25.21 | $25.21 | 884,700 | — | — |
| 2015-10-08 | $25.44 | $25.44 | 1,193,100 | — | — |
| 2015-10-07 | $25.29 | $25.29 | 1,941,000 | — | — |
| 2015-10-06 | $24.83 | $24.83 | 1,922,700 | — | — |
| 2015-10-05 | $24.99 | $24.99 | 1,476,900 | — | — |
| 2015-10-02 | $24.78 | $24.78 | 1,594,200 | — | — |
| 2015-10-01 | $24.46 | $24.46 | 2,564,100 | — | — |
| 2015-09-30 | $24.49 | $24.49 | 4,664,400 | — | — |
| 2015-09-29 | $24.42 | $24.42 | 1,888,800 | — | — |
| 2015-09-28 | $24.18 | $24.18 | 1,946,700 | — | — |
| 2015-09-25 | $24.14 | $24.14 | 1,916,400 | — | — |
| 2015-09-24 | $23.75 | $23.75 | 2,283,900 | — | — |
| 2015-09-23 | $23.24 | $23.24 | 598,500 | — | — |
| 2015-09-22 | $23.20 | $23.20 | 1,231,500 | — | — |
| 2015-09-21 | $23.29 | $23.29 | 1,427,700 | — | — |
| 2015-09-18 | $22.91 | $22.91 | 2,685,300 | — | — |
| 2015-09-17 | $23.47 | $23.47 | 1,188,600 | — | — |
| 2015-09-16 | $23.47 | $23.47 | 803,400 | — | — |
| 2015-09-15 | $23.41 | $23.41 | 941,700 | — | — |
| 2015-09-14 | $23.27 | $23.27 | 638,100 | — | — |
| 2015-09-11 | $23.25 | $23.25 | 1,118,700 | — | — |
| 2015-09-10 | $23.20 | $23.20 | 1,620,000 | — | — |
| 2015-09-09 | $23.10 | $23.10 | 1,048,800 | — | — |
| 2015-09-08 | $23.22 | $23.22 | 1,680,000 | — | — |
| 2015-09-04 | $22.78 | $22.78 | 858,900 | — | — |
| 2015-09-03 | $22.98 | $22.98 | 802,800 | — | — |
| 2015-09-02 | $22.85 | $22.85 | 1,217,100 | — | — |
| 2015-09-01 | $22.53 | $22.53 | 2,399,400 | — | — |
| 2015-08-31 | $22.76 | $22.76 | 1,696,800 | — | — |
| 2015-08-28 | $22.72 | $22.72 | 1,411,800 | — | — |
| 2015-08-27 | $22.66 | $22.66 | 1,843,800 | — | — |
| 2015-08-26 | $22.41 | $22.41 | 1,780,500 | — | — |
| 2015-08-25 | $22.24 | $22.24 | 1,573,500 | — | — |
| 2015-08-24 | $22.39 | $22.39 | 2,314,200 | — | — |
| 2015-08-21 | $23.50 | $23.50 | 1,440,000 | — | — |
| 2015-08-20 | $24.02 | $24.02 | 1,039,800 | — | — |
| 2015-08-19 | $24.47 | $24.47 | 926,100 | — | — |
| 2015-08-18 | $24.63 | $24.63 | 965,700 | — | — |
| 2015-08-17 | $24.61 | $24.61 | 609,900 | — | — |
| 2015-08-14 | $24.48 | $24.48 | 928,200 | — | — |
| 2015-08-13 | $24.30 | $24.30 | 938,100 | — | — |
| 2015-08-12 | $24.11 | $24.11 | 907,500 | — | — |
| 2015-08-11 | $24.28 | $24.28 | 997,800 | — | — |
| 2015-08-10 | $24.25 | $24.25 | 962,400 | — | — |
| 2015-08-07 | $24.04 | $24.04 | 738,300 | — | — |
| 2015-08-06 | $23.92 | $23.92 | 886,500 | — | — |
| 2015-08-05 | $24.07 | $24.07 | 976,500 | — | — |
| 2015-08-04 | $24.00 | $24.00 | 1,012,800 | — | — |
| 2015-08-03 | $24.02 | $24.02 | 1,156,800 | — | — |
| 2015-07-31 | $23.79 | $23.79 | 1,860,300 | — | — |
| 2015-07-30 | $24.02 | $24.02 | 1,513,500 | — | — |
| 2015-07-29 | $23.43 | $23.43 | 851,100 | — | — |
| 2015-07-28 | $23.28 | $23.28 | 1,583,100 | — | — |
| 2015-07-27 | $23.36 | $23.36 | 923,700 | — | — |
| 2015-07-24 | $23.42 | $23.42 | 611,700 | — | — |
| 2015-07-23 | $23.36 | $23.36 | 704,400 | — | — |
| 2015-07-22 | $23.52 | $23.52 | 1,597,200 | — | — |
| 2015-07-21 | $23.27 | $23.27 | 1,331,700 | — | — |
| 2015-07-20 | $23.20 | $23.20 | 632,100 | — | — |
| 2015-07-17 | $23.10 | $23.10 | 1,466,700 | — | — |
| 2015-07-16 | $23.13 | $23.13 | 1,381,200 | — | — |
| 2015-07-15 | $23.00 | $23.00 | 2,046,000 | — | — |
| 2015-07-14 | $23.02 | $23.02 | 1,629,300 | — | — |
| 2015-07-13 | $22.97 | $22.97 | 2,031,000 | — | — |
| 2015-07-10 | $23.13 | $23.13 | 1,064,700 | — | — |
| 2015-07-09 | $22.87 | $22.87 | 2,070,600 | — | — |
| 2015-07-08 | $23.00 | $23.00 | 1,758,300 | — | — |
| 2015-07-07 | $23.17 | $23.17 | 1,403,100 | — | — |
| 2015-07-06 | $23.10 | $23.10 | 1,737,900 | — | — |
| 2015-07-02 | $22.79 | $22.79 | 1,681,500 | — | — |
| 2015-07-01 | $22.87 | $22.87 | 3,737,100 | — | — |
| 2015-06-30 | $22.32 | $22.32 | 1,695,000 | — | — |
| 2015-06-29 | $22.13 | $22.13 | 917,700 | — | — |
| 2015-06-26 | $22.48 | $22.48 | 2,534,100 | — | — |
| 2015-06-25 | $22.33 | $22.33 | 1,389,300 | — | — |
| 2015-06-24 | $22.33 | $22.33 | 739,200 | — | — |
| 2015-06-23 | $22.44 | $22.44 | 1,257,900 | — | — |
| 2015-06-22 | $22.39 | $22.39 | 1,168,500 | — | — |
| 2015-06-19 | $22.24 | $22.24 | 2,237,400 | — | — |
| 2015-06-18 | $22.35 | $22.35 | 1,454,100 | — | — |
| 2015-06-17 | $22.10 | $22.10 | 1,340,100 | — | — |
| 2015-06-16 | $22.20 | $22.20 | 1,307,700 | — | — |
| 2015-06-15 | $21.83 | $21.83 | 1,087,500 | — | — |
| 2015-06-12 | $21.88 | $21.88 | 1,321,800 | — | — |
| 2015-06-11 | $21.88 | $21.88 | 1,034,700 | — | — |
| 2015-06-10 | $21.62 | $21.62 | 1,143,900 | — | — |
| 2015-06-09 | $21.33 | $21.33 | 1,000,500 | — | — |
| 2015-06-08 | $21.25 | $21.25 | 1,068,300 | — | — |
| 2015-06-05 | $21.41 | $21.41 | 810,900 | — | — |
| 2015-06-04 | $21.40 | $21.40 | 1,107,300 | — | — |
| 2015-06-03 | $21.74 | $21.74 | 1,529,100 | — | — |
| 2015-06-02 | $21.54 | $21.54 | 1,234,200 | — | — |
| 2015-06-01 | $21.35 | $21.35 | 1,181,400 | — | — |
| 2015-05-29 | $21.30 | $21.30 | 2,026,800 | — | — |
| 2015-05-28 | $21.41 | $21.41 | 1,284,000 | — | — |
| 2015-05-27 | $21.34 | $21.34 | 1,800,900 | — | — |
| 2015-05-26 | $21.36 | $21.36 | 1,629,900 | — | — |
| 2015-05-22 | $21.50 | $21.50 | 1,346,100 | — | — |
| 2015-05-21 | $21.65 | $21.65 | 1,790,400 | — | — |
| 2015-05-20 | $21.59 | $21.59 | 1,779,900 | — | — |
| 2015-05-19 | $21.60 | $21.60 | 1,882,500 | — | — |
| 2015-05-18 | $21.41 | $21.41 | 2,728,200 | — | — |
| 2015-05-15 | $21.03 | $21.03 | 1,015,200 | — | — |
| 2015-05-14 | $21.15 | $21.15 | 1,300,500 | — | — |
| 2015-05-13 | $20.84 | $20.84 | 2,024,400 | — | — |
| 2015-05-12 | $20.84 | $20.84 | 1,302,600 | — | — |
| 2015-05-11 | $20.96 | $20.96 | 1,808,700 | — | — |
| 2015-05-08 | $20.89 | $20.89 | 1,039,800 | — | — |
| 2015-05-07 | $20.81 | $20.81 | 1,498,800 | — | — |
| 2015-05-06 | $20.57 | $20.57 | 1,828,200 | — | — |
| 2015-05-05 | $20.49 | $20.49 | 1,547,700 | — | — |
| 2015-05-04 | $20.54 | $20.54 | 1,228,200 | — | — |
| 2015-05-01 | $20.40 | $20.40 | 1,429,500 | — | — |
| 2015-04-30 | $20.23 | $20.23 | 2,590,500 | — | — |
| 2015-04-29 | $20.25 | $20.25 | 2,056,800 | — | — |
| 2015-04-28 | $20.34 | $20.34 | 1,138,500 | — | — |
| 2015-04-27 | $20.25 | $20.25 | 1,078,200 | — | — |
| 2015-04-24 | $20.41 | $20.41 | 1,478,400 | — | — |
| 2015-04-23 | $20.42 | $20.42 | 1,130,100 | — | — |
| 2015-04-22 | $20.43 | $20.43 | 1,241,700 | — | — |
| 2015-04-21 | $20.51 | $20.51 | 991,500 | — | — |
| 2015-04-20 | $20.68 | $20.68 | 1,470,300 | — | — |
| 2015-04-17 | $20.53 | $20.53 | 1,507,200 | — | — |
| 2015-04-16 | $20.79 | $20.79 | 806,400 | — | — |
| 2015-04-15 | $20.84 | $20.84 | 1,270,500 | — | — |
| 2015-04-14 | $20.98 | $20.98 | 963,000 | — | — |
| 2015-04-13 | $20.95 | $20.95 | 780,300 | — | — |
| 2015-04-10 | $20.98 | $20.98 | 1,257,900 | — | — |
| 2015-04-09 | $20.80 | $20.80 | 853,500 | — | — |
| 2015-04-08 | $20.69 | $20.69 | 1,191,000 | — | — |
| 2015-04-07 | $20.59 | $20.59 | 1,281,300 | — | — |
| 2015-04-06 | $20.68 | $20.68 | 915,300 | — | — |
| 2015-04-02 | $20.64 | $20.64 | 1,500,600 | — | — |
| 2015-04-01 | $20.61 | $20.61 | 1,750,500 | — | — |
| 2015-03-31 | $20.53 | $20.53 | 2,451,300 | — | — |
| 2015-03-30 | $20.89 | $20.89 | 1,230,600 | — | — |
| 2015-03-27 | $20.61 | $20.61 | 993,900 | — | — |
| 2015-03-26 | $20.65 | $20.65 | 974,700 | — | — |
| 2015-03-25 | $20.69 | $20.69 | 801,900 | — | — |
| 2015-03-24 | $20.87 | $20.87 | 1,424,400 | — | — |
| 2015-03-23 | $20.89 | $20.89 | 855,000 | — | — |
| 2015-03-20 | $20.90 | $20.90 | 2,156,700 | — | — |
| 2015-03-19 | $20.66 | $20.66 | 1,411,500 | — | — |
| 2015-03-18 | $20.91 | $20.91 | 1,842,900 | — | — |
| 2015-03-17 | $20.70 | $20.70 | 1,271,400 | — | — |
| 2015-03-16 | $20.70 | $20.70 | 939,600 | — | — |
| 2015-03-13 | $20.51 | $20.51 | 1,566,300 | — | — |
| 2015-03-12 | $20.48 | $20.48 | 1,013,100 | — | — |
| 2015-03-11 | $20.25 | $20.25 | 1,588,500 | — | — |
| 2015-03-10 | $19.93 | $19.93 | 1,779,000 | — | — |
| 2015-03-09 | $20.17 | $20.17 | 1,478,400 | — | — |
| 2015-03-06 | $19.96 | $19.96 | 1,339,800 | — | — |
| 2015-03-05 | $19.97 | $19.97 | 1,248,000 | — | — |
| 2015-03-04 | $19.78 | $19.78 | 1,500,300 | — | — |
| 2015-03-03 | $19.83 | $19.83 | 1,540,500 | — | — |
| 2015-03-02 | $19.88 | $19.88 | 1,853,700 | — | — |
| 2015-02-27 | $19.72 | $19.72 | 3,227,400 | — | — |
| 2015-02-26 | $19.63 | $19.63 | 1,320,000 | — | — |
| 2015-02-25 | $19.62 | $19.62 | 1,100,400 | — | — |
| 2015-02-24 | $19.81 | $19.81 | 1,518,900 | — | — |
| 2015-02-23 | $19.85 | $19.85 | 827,400 | — | — |
| 2015-02-20 | $20.01 | $20.01 | 571,500 | — | — |
| 2015-02-19 | $20.05 | $20.05 | 804,900 | — | — |
| 2015-02-18 | $20.02 | $20.02 | 1,253,700 | — | — |
| 2015-02-17 | $19.77 | $19.77 | 919,800 | — | — |
| 2015-02-13 | $19.98 | $19.98 | 2,705,700 | — | — |
| 2015-02-12 | $19.86 | $19.86 | 1,840,200 | — | — |
| 2015-02-11 | $20.08 | $20.08 | 1,068,900 | — | — |
| 2015-02-10 | $20.11 | $20.11 | 1,548,600 | — | — |
| 2015-02-09 | $19.92 | $19.92 | 1,284,300 | — | — |
| 2015-02-06 | $20.00 | $20.00 | 971,700 | — | — |
| 2015-02-05 | $20.15 | $20.15 | 690,300 | — | — |
| 2015-02-04 | $19.95 | $19.95 | 784,800 | — | — |
| 2015-02-03 | $19.87 | $19.87 | 787,200 | — | — |
| 2015-02-02 | $19.62 | $19.62 | 1,356,000 | — | — |
| 2015-01-30 | $19.32 | $19.32 | 2,090,100 | — | — |
| 2015-01-29 | $19.68 | $19.68 | 1,470,000 | — | — |
| 2015-01-28 | $19.75 | $19.75 | 1,314,900 | — | — |
| 2015-01-27 | $19.95 | $19.95 | 1,379,700 | — | — |
| 2015-01-26 | $19.91 | $19.91 | 1,662,000 | — | — |
| 2015-01-23 | $19.80 | $19.80 | 787,200 | — | — |
| 2015-01-22 | $19.89 | $19.89 | 1,260,900 | — | — |
| 2015-01-21 | $19.65 | $19.65 | 1,159,200 | — | — |
| 2015-01-20 | $19.58 | $19.58 | 1,635,000 | — | — |
| 2015-01-16 | $19.75 | $19.75 | 1,775,100 | — | — |
| 2015-01-15 | $19.71 | $19.71 | 1,215,600 | — | — |
| 2015-01-14 | $19.63 | $19.63 | 1,858,200 | — | — |
| 2015-01-13 | $19.72 | $19.72 | 1,923,900 | — | — |
| 2015-01-12 | $19.64 | $19.64 | 927,900 | — | — |
| 2015-01-09 | $19.70 | $19.70 | 1,140,000 | — | — |
| 2015-01-08 | $19.88 | $19.88 | 1,154,700 | — | — |
| 2015-01-07 | $19.54 | $19.54 | 1,274,400 | — | — |
| 2015-01-06 | $19.42 | $19.42 | 1,407,300 | — | — |
| 2015-01-05 | $19.38 | $19.38 | 1,095,900 | — | — |
| 2015-01-02 | $19.50 | $19.50 | 1,101,600 | — | — |