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
- 2004-04-23 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 | $26.43 | $30.80 | 754,000 | — | — |
| 2015-12-30 | $26.78 | $31.21 | 824,100 | — | — |
| 2015-12-29 | $27.14 | $31.63 | 1,220,600 | — | — |
| 2015-12-28 | $26.96 | $31.42 | 1,189,100 | — | — |
| 2015-12-24 | $27.40 | $31.93 | 1,199,300 | — | — |
| 2015-12-23 | $26.77 | $31.20 | 1,005,200 | — | — |
| 2015-12-22 | $26.59 | $30.99 | 1,085,300 | — | — |
| 2015-12-21 | $26.53 | $30.92 | 1,504,100 | — | — |
| 2015-12-18 | $26.42 | $30.79 | 4,023,300 | — | — |
| 2015-12-17 | $25.31 | $29.50 | 1,824,300 | — | — |
| 2015-12-16 | $25.22 | $29.39 | 1,909,800 | — | — |
| 2015-12-15 | $25.30 | $29.49 | 2,152,700 | — | — |
| 2015-12-14 | $24.93 | $29.06 | 2,128,900 | — | — |
| 2015-12-11 | $24.75 | $28.85 | 1,470,700 | — | — |
| 2015-12-10 | $24.81 | $28.92 | 1,216,200 | — | — |
| 2015-12-09 | $24.65 | $28.73 | 1,888,500 | — | — |
| 2015-12-08 | $25.01 | $29.15 | 1,344,800 | — | — |
| 2015-12-07 | $25.43 | $29.64 | 1,273,100 | — | — |
| 2015-12-04 | $26.12 | $30.44 | 1,586,000 | — | — |
| 2015-12-03 | $25.60 | $29.84 | 1,490,900 | — | — |
| 2015-12-02 | $26.37 | $30.73 | 1,283,300 | — | — |
| 2015-12-01 | $27.05 | $31.53 | 1,902,300 | — | — |
| 2015-11-30 | $26.44 | $30.82 | 1,197,500 | — | — |
| 2015-11-27 | $26.66 | $31.07 | 511,600 | — | — |
| 2015-11-25 | $26.99 | $31.46 | 443,600 | — | — |
| 2015-11-24 | $27.20 | $31.70 | 1,134,400 | — | — |
| 2015-11-23 | $27.18 | $31.68 | 1,155,000 | — | — |
| 2015-11-20 | $26.75 | $31.18 | 1,370,000 | — | — |
| 2015-11-19 | $26.99 | $31.46 | 735,400 | — | — |
| 2015-11-18 | $27.28 | $31.79 | 1,710,800 | — | — |
| 2015-11-17 | $26.74 | $31.16 | 1,337,300 | — | — |
| 2015-11-16 | $26.78 | $31.21 | 1,233,000 | — | — |
| 2015-11-13 | $26.62 | $30.88 | 1,785,100 | — | — |
| 2015-11-12 | $26.22 | $30.42 | 3,247,900 | — | — |
| 2015-11-11 | $28.05 | $32.54 | 1,424,900 | — | — |
| 2015-11-10 | $28.45 | $33.01 | 1,499,000 | — | — |
| 2015-11-09 | $28.64 | $33.23 | 1,979,400 | — | — |
| 2015-11-06 | $29.47 | $34.19 | 1,783,600 | — | — |
| 2015-11-05 | $28.49 | $33.05 | 1,571,700 | — | — |
| 2015-11-04 | $27.98 | $32.46 | 1,149,200 | — | — |
| 2015-11-03 | $27.97 | $32.45 | 1,177,900 | — | — |
| 2015-11-02 | $28.33 | $32.87 | 1,459,900 | — | — |
| 2015-10-30 | $27.44 | $31.84 | 1,179,500 | — | — |
| 2015-10-29 | $27.24 | $31.60 | 1,016,600 | — | — |
| 2015-10-28 | $26.75 | $31.04 | 1,398,000 | — | — |
| 2015-10-27 | $26.52 | $30.77 | 1,135,000 | — | — |
| 2015-10-26 | $26.53 | $30.78 | 1,355,000 | — | — |
| 2015-10-23 | $26.67 | $30.94 | 1,830,000 | — | — |
| 2015-10-22 | $26.45 | $30.69 | 2,233,300 | — | — |
| 2015-10-21 | $27.62 | $32.05 | 1,576,200 | — | — |
| 2015-10-20 | $28.26 | $32.79 | 981,600 | — | — |
| 2015-10-19 | $28.44 | $33.00 | 1,238,800 | — | — |
| 2015-10-16 | $28.14 | $32.65 | 1,465,200 | — | — |
| 2015-10-15 | $28.16 | $32.67 | 1,335,800 | — | — |
| 2015-10-14 | $27.32 | $31.70 | 1,309,100 | — | — |
| 2015-10-13 | $26.94 | $31.26 | 1,360,700 | — | — |
| 2015-10-12 | $27.52 | $31.93 | 808,000 | — | — |
| 2015-10-09 | $27.34 | $31.72 | 1,133,400 | — | — |
| 2015-10-08 | $27.63 | $32.06 | 1,227,800 | — | — |
| 2015-10-07 | $27.53 | $31.94 | 1,668,500 | — | — |
| 2015-10-06 | $26.66 | $30.93 | 1,277,800 | — | — |
| 2015-10-05 | $26.30 | $30.51 | 1,866,200 | — | — |
| 2015-10-02 | $25.27 | $29.32 | 2,031,100 | — | — |
| 2015-10-01 | $24.93 | $28.92 | 1,653,800 | — | — |
| 2015-09-30 | $25.00 | $29.01 | 2,448,700 | — | — |
| 2015-09-29 | $25.00 | $29.01 | 1,217,500 | — | — |
| 2015-09-28 | $24.76 | $28.73 | 1,445,400 | — | — |
| 2015-09-25 | $25.77 | $29.90 | 1,148,200 | — | — |
| 2015-09-24 | $25.74 | $29.86 | 1,458,600 | — | — |
| 2015-09-23 | $25.31 | $29.37 | 1,335,100 | — | — |
| 2015-09-22 | $25.33 | $29.39 | 1,354,300 | — | — |
| 2015-09-21 | $24.98 | $28.98 | 946,300 | — | — |
| 2015-09-18 | $25.11 | $29.13 | 2,015,300 | — | — |
| 2015-09-17 | $25.67 | $29.78 | 981,900 | — | — |
| 2015-09-16 | $25.61 | $29.71 | 989,600 | — | — |
| 2015-09-15 | $25.36 | $29.42 | 846,400 | — | — |
| 2015-09-14 | $25.15 | $29.18 | 909,700 | — | — |
| 2015-09-11 | $25.47 | $29.55 | 769,100 | — | — |
| 2015-09-10 | $25.56 | $29.66 | 965,700 | — | — |
| 2015-09-09 | $25.21 | $29.25 | 1,853,900 | — | — |
| 2015-09-08 | $25.33 | $29.39 | 1,217,000 | — | — |
| 2015-09-04 | $25.20 | $29.24 | 1,215,900 | — | — |
| 2015-09-03 | $25.62 | $29.72 | 1,796,100 | — | — |
| 2015-09-02 | $25.99 | $30.15 | 3,185,600 | — | — |
| 2015-09-01 | $24.80 | $28.77 | 1,794,900 | — | — |
| 2015-08-31 | $25.26 | $29.31 | 1,816,400 | — | — |
| 2015-08-28 | $24.76 | $28.73 | 1,338,000 | — | — |
| 2015-08-27 | $24.94 | $28.94 | 1,545,000 | — | — |
| 2015-08-26 | $24.32 | $28.22 | 1,863,000 | — | — |
| 2015-08-25 | $23.62 | $27.40 | 2,164,600 | — | — |
| 2015-08-24 | $23.75 | $27.56 | 2,297,100 | — | — |
| 2015-08-21 | $24.57 | $28.51 | 1,952,600 | — | — |
| 2015-08-20 | $25.17 | $29.20 | 1,557,600 | — | — |
| 2015-08-19 | $26.03 | $30.20 | 2,036,000 | — | — |
| 2015-08-18 | $26.45 | $30.69 | 1,206,400 | — | — |
| 2015-08-17 | $26.64 | $30.91 | 1,505,800 | — | — |
| 2015-08-14 | $26.66 | $30.79 | 1,422,900 | — | — |
| 2015-08-13 | $26.33 | $30.41 | 1,173,500 | — | — |
| 2015-08-12 | $26.23 | $30.30 | 1,963,200 | — | — |
| 2015-08-11 | $26.75 | $30.90 | 1,921,200 | — | — |
| 2015-08-10 | $26.17 | $30.23 | 1,821,700 | — | — |
| 2015-08-07 | $25.39 | $29.33 | 1,449,900 | — | — |
| 2015-08-06 | $25.41 | $29.35 | 2,813,500 | — | — |
| 2015-08-05 | $24.54 | $28.34 | 2,232,000 | — | — |
| 2015-08-04 | $24.61 | $28.42 | 1,481,100 | — | — |
| 2015-08-03 | $24.71 | $28.54 | 1,847,300 | — | — |
| 2015-07-31 | $24.46 | $28.25 | 2,007,600 | — | — |
| 2015-07-30 | $25.23 | $29.14 | 1,285,000 | — | — |
| 2015-07-29 | $25.40 | $29.34 | 1,754,500 | — | — |
| 2015-07-28 | $24.85 | $28.70 | 1,086,400 | — | — |
| 2015-07-27 | $24.81 | $28.66 | 2,099,600 | — | — |
| 2015-07-24 | $24.98 | $28.85 | 1,709,700 | — | — |
| 2015-07-23 | $25.22 | $29.13 | 2,844,000 | — | — |
| 2015-07-22 | $24.33 | $28.10 | 1,262,600 | — | — |
| 2015-07-21 | $24.37 | $28.15 | 2,059,300 | — | — |
| 2015-07-20 | $24.30 | $28.07 | 2,854,100 | — | — |
| 2015-07-17 | $25.09 | $28.98 | 2,130,100 | — | — |
| 2015-07-16 | $24.94 | $28.81 | 2,507,300 | — | — |
| 2015-07-15 | $25.34 | $29.27 | 1,916,000 | — | — |
| 2015-07-14 | $25.59 | $29.56 | 2,708,900 | — | — |
| 2015-07-13 | $25.17 | $29.07 | 2,036,400 | — | — |
| 2015-07-10 | $25.16 | $29.06 | 2,062,200 | — | — |
| 2015-07-09 | $24.83 | $28.68 | 3,296,900 | — | — |
| 2015-07-08 | $24.49 | $28.29 | 4,156,800 | — | — |
| 2015-07-07 | $24.50 | $28.30 | 3,347,000 | — | — |
| 2015-07-06 | $23.93 | $27.64 | 2,579,100 | — | — |
| 2015-07-02 | $24.19 | $27.94 | 2,849,700 | — | — |
| 2015-07-01 | $24.31 | $28.08 | 6,545,600 | — | — |
| 2015-06-30 | $23.99 | $27.71 | 12,989,000 | — | — |
| 2015-06-29 | $23.76 | $27.44 | 12,080,300 | — | — |
| 2015-06-26 | $27.42 | $31.67 | 3,626,700 | — | — |
| 2015-06-25 | $27.95 | $32.28 | 2,060,500 | — | — |
| 2015-06-24 | $28.91 | $33.39 | 1,355,600 | — | — |
| 2015-06-23 | $29.50 | $34.07 | 1,304,000 | — | — |
| 2015-06-22 | $29.52 | $34.10 | 1,179,500 | — | — |
| 2015-06-19 | $29.32 | $33.86 | 1,435,600 | — | — |
| 2015-06-18 | $29.41 | $33.97 | 1,710,700 | — | — |
| 2015-06-17 | $28.95 | $33.44 | 1,150,200 | — | — |
| 2015-06-16 | $29.09 | $33.60 | 1,126,000 | — | — |
| 2015-06-15 | $28.85 | $33.32 | 1,173,000 | — | — |
| 2015-06-12 | $28.86 | $33.33 | 1,392,900 | — | — |
| 2015-06-11 | $29.00 | $33.49 | 1,708,200 | — | — |
| 2015-06-10 | $28.61 | $33.04 | 2,841,800 | — | — |
| 2015-06-09 | $27.90 | $32.22 | 2,097,600 | — | — |
| 2015-06-08 | $28.11 | $32.47 | 1,538,200 | — | — |
| 2015-06-05 | $28.55 | $32.98 | 1,186,500 | — | — |
| 2015-06-04 | $28.93 | $33.41 | 1,018,600 | — | — |
| 2015-06-03 | $28.93 | $33.41 | 978,700 | — | — |
| 2015-06-02 | $28.68 | $33.13 | 760,300 | — | — |
| 2015-06-01 | $28.71 | $33.16 | 1,048,900 | — | — |
| 2015-05-29 | $28.59 | $33.02 | 1,248,900 | — | — |
| 2015-05-28 | $28.90 | $33.38 | 1,058,200 | — | — |
| 2015-05-27 | $29.03 | $33.53 | 1,742,900 | — | — |
| 2015-05-26 | $28.72 | $33.17 | 1,857,900 | — | — |
| 2015-05-22 | $28.69 | $33.14 | 1,525,600 | — | — |
| 2015-05-21 | $28.53 | $32.95 | 2,058,800 | — | — |
| 2015-05-20 | $28.78 | $33.24 | 1,473,400 | — | — |
| 2015-05-19 | $28.72 | $33.17 | 1,620,800 | — | — |
| 2015-05-18 | $28.88 | $33.36 | 1,529,500 | — | — |
| 2015-05-15 | $28.77 | $33.09 | 2,265,300 | — | — |
| 2015-05-14 | $28.13 | $32.35 | 2,195,800 | — | — |
| 2015-05-13 | $27.65 | $31.80 | 2,896,800 | — | — |
| 2015-05-12 | $27.52 | $31.65 | 2,090,100 | — | — |
| 2015-05-11 | $26.95 | $31.00 | 1,761,000 | — | — |
| 2015-05-08 | $27.07 | $31.14 | 2,040,100 | — | — |
| 2015-05-07 | $26.11 | $30.03 | 1,469,900 | — | — |
| 2015-05-06 | $25.84 | $29.72 | 1,701,900 | — | — |
| 2015-05-05 | $25.99 | $29.89 | 1,236,900 | — | — |
| 2015-05-04 | $26.16 | $30.09 | 1,409,700 | — | — |
| 2015-05-01 | $25.89 | $29.78 | 2,116,000 | — | — |
| 2015-04-30 | $25.99 | $29.89 | 3,267,200 | — | — |
| 2015-04-29 | $27.17 | $31.25 | 653,700 | — | — |
| 2015-04-28 | $27.13 | $31.20 | 911,800 | — | — |
| 2015-04-27 | $26.71 | $30.72 | 3,182,000 | — | — |
| 2015-04-24 | $27.16 | $31.24 | 894,200 | — | — |
| 2015-04-23 | $26.98 | $31.03 | 1,925,500 | — | — |
| 2015-04-22 | $27.54 | $31.68 | 1,384,900 | — | — |
| 2015-04-21 | $27.50 | $31.63 | 823,300 | — | — |
| 2015-04-20 | $27.88 | $32.07 | 711,600 | — | — |
| 2015-04-17 | $27.87 | $32.06 | 1,577,900 | — | — |
| 2015-04-16 | $28.04 | $32.25 | 1,476,800 | — | — |
| 2015-04-15 | $28.12 | $32.34 | 1,070,600 | — | — |
| 2015-04-14 | $28.08 | $32.30 | 980,900 | — | — |
| 2015-04-13 | $28.04 | $32.25 | 825,300 | — | — |
| 2015-04-10 | $28.03 | $32.24 | 672,800 | — | — |
| 2015-04-09 | $27.86 | $32.04 | 1,179,000 | — | — |
| 2015-04-08 | $27.59 | $31.73 | 898,400 | — | — |
| 2015-04-07 | $27.47 | $31.60 | 1,320,700 | — | — |
| 2015-04-06 | $27.44 | $31.56 | 1,651,200 | — | — |
| 2015-04-02 | $27.19 | $31.27 | 1,739,600 | — | — |
| 2015-04-01 | $26.41 | $30.38 | 2,479,900 | — | — |
| 2015-03-31 | $26.39 | $30.35 | 1,763,400 | — | — |
| 2015-03-30 | $26.06 | $29.97 | 1,964,000 | — | — |
| 2015-03-27 | $25.17 | $28.95 | 2,283,400 | — | — |
| 2015-03-26 | $25.79 | $29.66 | 2,438,700 | — | — |
| 2015-03-25 | $26.05 | $29.96 | 907,200 | — | — |
| 2015-03-24 | $26.62 | $30.62 | 726,900 | — | — |
| 2015-03-23 | $26.56 | $30.55 | 994,900 | — | — |
| 2015-03-20 | $26.25 | $30.19 | 1,970,500 | — | — |
| 2015-03-19 | $26.08 | $30.00 | 1,033,700 | — | — |
| 2015-03-18 | $26.61 | $30.61 | 1,366,700 | — | — |
| 2015-03-17 | $26.29 | $30.24 | 701,100 | — | — |
| 2015-03-16 | $26.42 | $30.39 | 883,700 | — | — |
| 2015-03-13 | $26.19 | $30.12 | 985,100 | — | — |
| 2015-03-12 | $26.16 | $30.09 | 942,700 | — | — |
| 2015-03-11 | $25.74 | $29.61 | 1,037,600 | — | — |
| 2015-03-10 | $25.58 | $29.42 | 1,181,100 | — | — |
| 2015-03-09 | $26.06 | $29.97 | 1,345,100 | — | — |
| 2015-03-06 | $26.09 | $30.01 | 1,009,500 | — | — |
| 2015-03-05 | $26.24 | $30.18 | 1,256,700 | — | — |
| 2015-03-04 | $26.04 | $29.95 | 1,085,000 | — | — |
| 2015-03-03 | $26.09 | $30.01 | 1,062,300 | — | — |
| 2015-03-02 | $26.22 | $30.16 | 1,554,700 | — | — |
| 2015-02-27 | $26.52 | $30.50 | 1,283,200 | — | — |
| 2015-02-26 | $26.49 | $30.47 | 2,088,100 | — | — |
| 2015-02-25 | $26.37 | $30.33 | 2,066,300 | — | — |
| 2015-02-24 | $26.79 | $30.81 | 2,024,700 | — | — |
| 2015-02-23 | $26.38 | $30.34 | 1,362,500 | — | — |
| 2015-02-20 | $26.39 | $30.35 | 1,046,400 | — | — |
| 2015-02-19 | $26.29 | $30.24 | 1,716,100 | — | — |
| 2015-02-18 | $26.32 | $30.27 | 2,250,800 | — | — |
| 2015-02-17 | $26.14 | $30.07 | 1,750,900 | — | — |
| 2015-02-13 | $26.41 | $30.38 | 1,108,300 | — | — |
| 2015-02-12 | $26.26 | $30.07 | 1,184,000 | — | — |
| 2015-02-11 | $26.03 | $29.80 | 1,602,200 | — | — |
| 2015-02-10 | $25.49 | $29.18 | 1,463,400 | — | — |
| 2015-02-09 | $25.22 | $28.87 | 1,711,200 | — | — |
| 2015-02-06 | $25.50 | $29.20 | 1,300,300 | — | — |
| 2015-02-05 | $25.44 | $29.13 | 1,157,200 | — | — |
| 2015-02-04 | $25.24 | $28.90 | 1,209,700 | — | — |
| 2015-02-03 | $25.18 | $28.83 | 1,495,400 | — | — |
| 2015-02-02 | $24.93 | $28.54 | 1,014,000 | — | — |
| 2015-01-30 | $24.42 | $27.96 | 2,323,300 | — | — |
| 2015-01-29 | $24.82 | $28.42 | 2,198,300 | — | — |
| 2015-01-28 | $24.56 | $28.12 | 1,244,000 | — | — |
| 2015-01-27 | $25.33 | $29.00 | 824,000 | — | — |
| 2015-01-26 | $25.60 | $29.31 | 1,630,000 | — | — |
| 2015-01-23 | $25.89 | $29.64 | 1,143,400 | — | — |
| 2015-01-22 | $26.00 | $29.77 | 1,145,400 | — | — |
| 2015-01-21 | $25.41 | $29.09 | 1,482,600 | — | — |
| 2015-01-20 | $25.05 | $28.68 | 1,486,200 | — | — |
| 2015-01-16 | $25.24 | $28.90 | 873,100 | — | — |
| 2015-01-15 | $24.92 | $28.53 | 1,184,600 | — | — |
| 2015-01-14 | $25.13 | $28.77 | 6,731,300 | — | — |
| 2015-01-13 | $25.58 | $29.29 | 1,199,600 | — | — |
| 2015-01-12 | $25.39 | $29.07 | 983,600 | — | — |
| 2015-01-09 | $25.76 | $29.49 | 1,073,100 | — | — |
| 2015-01-08 | $26.03 | $29.80 | 994,100 | — | — |
| 2015-01-07 | $25.64 | $29.36 | 1,939,900 | — | — |
| 2015-01-06 | $25.51 | $29.21 | 1,947,000 | — | — |
| 2015-01-05 | $26.10 | $29.88 | 1,649,500 | — | — |
| 2015-01-02 | $26.37 | $30.19 | 941,500 | — | — |