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
- 2012-03-15 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 | $25.89 | $27.58 | 518,500 | — | — |
| 2015-12-30 | $26.01 | $27.71 | 625,900 | — | — |
| 2015-12-29 | $26.15 | $27.86 | 961,400 | — | — |
| 2015-12-28 | $26.08 | $27.79 | 741,900 | — | — |
| 2015-12-24 | $26.30 | $28.02 | 255,700 | — | — |
| 2015-12-23 | $26.43 | $28.16 | 929,500 | — | — |
| 2015-12-22 | $25.79 | $27.48 | 765,700 | — | — |
| 2015-12-21 | $25.34 | $27.00 | 837,200 | — | — |
| 2015-12-18 | $25.29 | $26.95 | 1,918,300 | — | — |
| 2015-12-17 | $25.44 | $27.11 | 2,115,300 | — | — |
| 2015-12-16 | $25.69 | $27.37 | 1,577,200 | — | — |
| 2015-12-15 | $25.05 | $26.69 | 1,443,000 | — | — |
| 2015-12-14 | $24.64 | $26.25 | 2,036,300 | — | — |
| 2015-12-11 | $25.11 | $26.75 | 1,801,500 | — | — |
| 2015-12-10 | $25.85 | $27.54 | 1,101,100 | — | — |
| 2015-12-09 | $25.98 | $27.68 | 1,272,400 | — | — |
| 2015-12-08 | $26.12 | $27.83 | 1,509,100 | — | — |
| 2015-12-07 | $26.64 | $28.38 | 796,900 | — | — |
| 2015-12-04 | $27.07 | $28.84 | 1,470,000 | — | — |
| 2015-12-03 | $26.70 | $28.45 | 1,538,000 | — | — |
| 2015-12-02 | $27.42 | $29.21 | 1,037,900 | — | — |
| 2015-12-01 | $27.84 | $29.66 | 828,600 | — | — |
| 2015-11-30 | $27.96 | $29.79 | 1,115,300 | — | — |
| 2015-11-27 | $27.85 | $29.67 | 232,900 | — | — |
| 2015-11-25 | $27.79 | $29.61 | 596,900 | — | — |
| 2015-11-24 | $27.77 | $29.59 | 916,800 | — | — |
| 2015-11-23 | $27.84 | $29.66 | 770,200 | — | — |
| 2015-11-20 | $27.70 | $29.51 | 864,400 | — | — |
| 2015-11-19 | $27.70 | $29.51 | 1,440,000 | — | — |
| 2015-11-18 | $27.68 | $29.49 | 1,318,100 | — | — |
| 2015-11-17 | $27.11 | $28.88 | 1,424,700 | — | — |
| 2015-11-16 | $27.37 | $29.16 | 1,054,900 | — | — |
| 2015-11-13 | $27.01 | $28.78 | 1,934,900 | — | — |
| 2015-11-12 | $26.85 | $28.61 | 1,097,200 | — | — |
| 2015-11-11 | $27.73 | $29.39 | 1,126,700 | — | — |
| 2015-11-10 | $27.72 | $29.37 | 1,236,100 | — | — |
| 2015-11-09 | $27.88 | $29.54 | 1,073,500 | — | — |
| 2015-11-06 | $28.00 | $29.67 | 2,313,000 | — | — |
| 2015-11-05 | $28.43 | $30.13 | 1,936,100 | — | — |
| 2015-11-04 | $28.68 | $30.39 | 1,730,300 | — | — |
| 2015-11-03 | $29.09 | $30.83 | 1,397,400 | — | — |
| 2015-11-02 | $29.28 | $31.03 | 1,020,900 | — | — |
| 2015-10-30 | $28.70 | $30.41 | 1,091,600 | — | — |
| 2015-10-29 | $28.32 | $30.01 | 908,900 | — | — |
| 2015-10-28 | $28.66 | $30.37 | 1,546,900 | — | — |
| 2015-10-27 | $28.08 | $29.76 | 2,209,600 | — | — |
| 2015-10-26 | $28.74 | $30.46 | 1,881,700 | — | — |
| 2015-10-23 | $28.40 | $30.10 | 1,580,400 | — | — |
| 2015-10-22 | $28.20 | $29.88 | 1,962,300 | — | — |
| 2015-10-21 | $27.84 | $29.50 | 867,500 | — | — |
| 2015-10-20 | $28.08 | $29.76 | 830,900 | — | — |
| 2015-10-19 | $27.84 | $29.50 | 1,020,200 | — | — |
| 2015-10-16 | $27.76 | $29.42 | 1,201,000 | — | — |
| 2015-10-15 | $28.07 | $29.75 | 990,000 | — | — |
| 2015-10-14 | $28.35 | $30.04 | 1,181,000 | — | — |
| 2015-10-13 | $28.46 | $30.16 | 1,214,800 | — | — |
| 2015-10-12 | $28.61 | $30.32 | 879,800 | — | — |
| 2015-10-09 | $28.69 | $30.40 | 1,126,100 | — | — |
| 2015-10-08 | $28.95 | $30.68 | 899,200 | — | — |
| 2015-10-07 | $28.59 | $30.30 | 1,368,800 | — | — |
| 2015-10-06 | $28.09 | $29.77 | 1,637,000 | — | — |
| 2015-10-05 | $27.69 | $29.34 | 1,229,000 | — | — |
| 2015-10-02 | $26.76 | $28.36 | 1,940,400 | — | — |
| 2015-10-01 | $26.47 | $28.05 | 2,076,000 | — | — |
| 2015-09-30 | $26.69 | $28.28 | 1,338,400 | — | — |
| 2015-09-29 | $26.20 | $27.76 | 1,601,200 | — | — |
| 2015-09-28 | $26.12 | $27.68 | 1,730,100 | — | — |
| 2015-09-25 | $26.20 | $27.76 | 1,902,600 | — | — |
| 2015-09-24 | $26.20 | $27.76 | 1,574,500 | — | — |
| 2015-09-23 | $26.51 | $28.09 | 1,362,000 | — | — |
| 2015-09-22 | $26.79 | $28.39 | 3,353,300 | — | — |
| 2015-09-21 | $28.01 | $29.68 | 817,800 | — | — |
| 2015-09-18 | $28.08 | $29.76 | 1,559,700 | — | — |
| 2015-09-17 | $28.67 | $30.38 | 1,489,800 | — | — |
| 2015-09-16 | $28.94 | $30.67 | 1,091,300 | — | — |
| 2015-09-15 | $28.63 | $30.34 | 1,539,200 | — | — |
| 2015-09-14 | $27.96 | $29.63 | 833,600 | — | — |
| 2015-09-11 | $28.18 | $29.86 | 738,200 | — | — |
| 2015-09-10 | $28.24 | $29.93 | 1,417,300 | — | — |
| 2015-09-09 | $28.10 | $29.78 | 1,084,600 | — | — |
| 2015-09-08 | $28.23 | $29.91 | 1,674,500 | — | — |
| 2015-09-04 | $27.49 | $29.13 | 2,787,200 | — | — |
| 2015-09-03 | $28.06 | $29.73 | 1,484,800 | — | — |
| 2015-09-02 | $27.99 | $29.66 | 1,704,800 | — | — |
| 2015-09-01 | $27.74 | $29.40 | 2,088,900 | — | — |
| 2015-08-31 | $28.60 | $30.31 | 2,656,100 | — | — |
| 2015-08-28 | $29.24 | $30.99 | 1,681,300 | — | — |
| 2015-08-27 | $29.38 | $31.13 | 1,694,500 | — | — |
| 2015-08-26 | $28.98 | $30.71 | 1,635,700 | — | — |
| 2015-08-25 | $28.26 | $29.95 | 2,248,200 | — | — |
| 2015-08-24 | $28.25 | $29.94 | 3,112,400 | — | — |
| 2015-08-21 | $28.52 | $30.22 | 1,943,400 | — | — |
| 2015-08-20 | $29.09 | $30.83 | 1,215,900 | — | — |
| 2015-08-19 | $29.72 | $31.49 | 1,163,800 | — | — |
| 2015-08-18 | $29.64 | $31.41 | 922,900 | — | — |
| 2015-08-17 | $29.87 | $31.65 | 1,324,500 | — | — |
| 2015-08-14 | $29.46 | $31.22 | 807,200 | — | — |
| 2015-08-13 | $29.25 | $31.00 | 674,400 | — | — |
| 2015-08-12 | $29.57 | $31.18 | 888,800 | — | — |
| 2015-08-11 | $29.42 | $31.02 | 1,085,000 | — | — |
| 2015-08-10 | $29.91 | $31.53 | 1,114,900 | — | — |
| 2015-08-07 | $29.41 | $31.01 | 1,737,900 | — | — |
| 2015-08-06 | $29.46 | $31.06 | 1,365,400 | — | — |
| 2015-08-05 | $29.36 | $30.95 | 1,307,800 | — | — |
| 2015-08-04 | $28.75 | $30.31 | 1,429,100 | — | — |
| 2015-08-03 | $28.90 | $30.47 | 1,671,300 | — | — |
| 2015-07-31 | $29.18 | $30.76 | 1,258,300 | — | — |
| 2015-07-30 | $29.03 | $30.61 | 1,344,900 | — | — |
| 2015-07-29 | $29.38 | $30.98 | 1,905,700 | — | — |
| 2015-07-28 | $29.36 | $30.95 | 2,588,000 | — | — |
| 2015-07-27 | $28.37 | $29.91 | 2,685,400 | — | — |
| 2015-07-24 | $28.53 | $30.08 | 2,021,700 | — | — |
| 2015-07-23 | $29.01 | $30.59 | 1,656,700 | — | — |
| 2015-07-22 | $28.99 | $30.56 | 1,129,000 | — | — |
| 2015-07-21 | $29.16 | $30.74 | 665,700 | — | — |
| 2015-07-20 | $29.18 | $30.76 | 698,300 | — | — |
| 2015-07-17 | $29.32 | $30.91 | 906,600 | — | — |
| 2015-07-16 | $29.32 | $30.91 | 1,123,700 | — | — |
| 2015-07-15 | $29.38 | $30.98 | 1,104,000 | — | — |
| 2015-07-14 | $29.58 | $31.19 | 888,400 | — | — |
| 2015-07-13 | $29.49 | $31.09 | 1,274,800 | — | — |
| 2015-07-10 | $29.16 | $30.74 | 1,154,400 | — | — |
| 2015-07-09 | $29.11 | $30.69 | 2,043,700 | — | — |
| 2015-07-08 | $29.00 | $30.57 | 3,181,900 | — | — |
| 2015-07-07 | $29.15 | $30.73 | 2,088,500 | — | — |
| 2015-07-06 | $29.04 | $30.62 | 1,605,200 | — | — |
| 2015-07-02 | $29.14 | $30.72 | 1,277,500 | — | — |
| 2015-07-01 | $29.26 | $30.85 | 1,297,000 | — | — |
| 2015-06-30 | $29.26 | $30.85 | 2,357,300 | — | — |
| 2015-06-29 | $29.21 | $30.80 | 2,205,400 | — | — |
| 2015-06-26 | $29.85 | $31.47 | 4,678,700 | — | — |
| 2015-06-25 | $29.65 | $31.26 | 1,885,100 | — | — |
| 2015-06-24 | $30.06 | $31.69 | 1,331,500 | — | — |
| 2015-06-23 | $30.29 | $31.94 | 1,080,000 | — | — |
| 2015-06-22 | $30.45 | $32.10 | 859,800 | — | — |
| 2015-06-19 | $30.34 | $31.99 | 2,336,200 | — | — |
| 2015-06-18 | $30.42 | $32.07 | 848,900 | — | — |
| 2015-06-17 | $30.08 | $31.71 | 1,308,200 | — | — |
| 2015-06-16 | $30.19 | $31.83 | 756,900 | — | — |
| 2015-06-15 | $30.24 | $31.88 | 823,600 | — | — |
| 2015-06-12 | $30.63 | $32.29 | 1,044,300 | — | — |
| 2015-06-11 | $30.71 | $32.38 | 1,450,900 | — | — |
| 2015-06-10 | $30.54 | $32.20 | 1,970,000 | — | — |
| 2015-06-09 | $30.27 | $31.91 | 1,932,200 | — | — |
| 2015-06-08 | $30.50 | $32.16 | 1,100,900 | — | — |
| 2015-06-05 | $30.52 | $32.18 | 1,592,200 | — | — |
| 2015-06-04 | $30.53 | $32.19 | 1,195,800 | — | — |
| 2015-06-03 | $30.68 | $32.35 | 1,342,300 | — | — |
| 2015-06-02 | $30.67 | $32.34 | 959,900 | — | — |
| 2015-06-01 | $30.59 | $32.25 | 932,600 | — | — |
| 2015-05-29 | $30.60 | $32.26 | 2,201,400 | — | — |
| 2015-05-28 | $30.88 | $32.56 | 1,234,700 | — | — |
| 2015-05-27 | $31.23 | $32.93 | 780,900 | — | — |
| 2015-05-26 | $31.19 | $32.88 | 853,600 | — | — |
| 2015-05-22 | $31.53 | $33.24 | 636,300 | — | — |
| 2015-05-21 | $31.48 | $33.19 | 772,200 | — | — |
| 2015-05-20 | $31.27 | $32.97 | 858,000 | — | — |
| 2015-05-19 | $31.32 | $33.02 | 1,225,700 | — | — |
| 2015-05-18 | $31.72 | $33.44 | 668,600 | — | — |
| 2015-05-15 | $31.62 | $33.34 | 1,056,900 | — | — |
| 2015-05-14 | $31.30 | $33.00 | 1,281,800 | — | — |
| 2015-05-13 | $31.20 | $32.74 | 1,205,900 | — | — |
| 2015-05-12 | $31.23 | $32.77 | 1,110,300 | — | — |
| 2015-05-11 | $31.49 | $33.04 | 1,190,100 | — | — |
| 2015-05-08 | $31.37 | $32.91 | 1,423,000 | — | — |
| 2015-05-07 | $31.04 | $32.57 | 1,330,800 | — | — |
| 2015-05-06 | $31.04 | $32.57 | 2,894,900 | — | — |
| 2015-05-05 | $30.73 | $32.24 | 1,980,700 | — | — |
| 2015-05-04 | $31.35 | $32.89 | 1,407,000 | — | — |
| 2015-05-01 | $31.10 | $32.63 | 1,618,100 | — | — |
| 2015-04-30 | $30.68 | $32.19 | 3,279,400 | — | — |
| 2015-04-29 | $30.62 | $32.13 | 3,349,300 | — | — |
| 2015-04-28 | $30.89 | $32.41 | 3,514,900 | — | — |
| 2015-04-27 | $32.10 | $33.68 | 1,776,500 | — | — |
| 2015-04-24 | $31.94 | $33.51 | 1,110,400 | — | — |
| 2015-04-23 | $31.99 | $33.57 | 922,900 | — | — |
| 2015-04-22 | $32.31 | $33.90 | 960,100 | — | — |
| 2015-04-21 | $32.05 | $33.63 | 892,400 | — | — |
| 2015-04-20 | $32.00 | $33.58 | 1,213,200 | — | — |
| 2015-04-17 | $31.54 | $33.09 | 1,513,100 | — | — |
| 2015-04-16 | $31.80 | $33.37 | 1,262,300 | — | — |
| 2015-04-15 | $32.02 | $33.60 | 1,554,000 | — | — |
| 2015-04-14 | $31.72 | $33.28 | 1,062,700 | — | — |
| 2015-04-13 | $32.04 | $33.62 | 1,070,300 | — | — |
| 2015-04-10 | $31.95 | $33.52 | 1,614,100 | — | — |
| 2015-04-09 | $32.25 | $33.84 | 1,174,900 | — | — |
| 2015-04-08 | $32.00 | $33.58 | 1,014,100 | — | — |
| 2015-04-07 | $31.83 | $33.40 | 1,102,000 | — | — |
| 2015-04-06 | $31.96 | $33.53 | 1,345,400 | — | — |
| 2015-04-02 | $31.76 | $33.32 | 1,879,100 | — | — |
| 2015-04-01 | $31.38 | $32.93 | 1,953,000 | — | — |
| 2015-03-31 | $31.94 | $33.51 | 1,242,200 | — | — |
| 2015-03-30 | $31.86 | $33.43 | 1,790,200 | — | — |
| 2015-03-27 | $31.56 | $33.11 | 1,618,300 | — | — |
| 2015-03-26 | $31.37 | $32.91 | 2,165,300 | — | — |
| 2015-03-25 | $31.94 | $33.51 | 1,397,100 | — | — |
| 2015-03-24 | $32.64 | $34.25 | 1,925,400 | — | — |
| 2015-03-23 | $32.07 | $33.65 | 1,369,900 | — | — |
| 2015-03-20 | $32.19 | $33.78 | 1,164,400 | — | — |
| 2015-03-19 | $32.19 | $33.78 | 1,381,000 | — | — |
| 2015-03-18 | $32.57 | $34.17 | 2,472,600 | — | — |
| 2015-03-17 | $31.74 | $33.30 | 1,427,300 | — | — |
| 2015-03-16 | $31.35 | $32.89 | 2,474,900 | — | — |
| 2015-03-13 | $31.30 | $32.84 | 1,103,500 | — | — |
| 2015-03-12 | $31.61 | $33.17 | 881,100 | — | — |
| 2015-03-11 | $31.21 | $32.75 | 1,384,300 | — | — |
| 2015-03-10 | $31.25 | $32.79 | 1,592,100 | — | — |
| 2015-03-09 | $31.47 | $33.02 | 929,800 | — | — |
| 2015-03-06 | $31.54 | $33.09 | 1,281,300 | — | — |
| 2015-03-05 | $31.52 | $33.07 | 2,387,600 | — | — |
| 2015-03-04 | $31.73 | $33.29 | 1,176,500 | — | — |
| 2015-03-03 | $32.35 | $33.94 | 1,224,700 | — | — |
| 2015-03-02 | $32.23 | $33.82 | 1,199,800 | — | — |
| 2015-02-27 | $31.82 | $33.39 | 939,200 | — | — |
| 2015-02-26 | $32.18 | $33.76 | 1,496,400 | — | — |
| 2015-02-25 | $32.01 | $33.43 | 2,165,100 | — | — |
| 2015-02-24 | $32.08 | $33.50 | 1,197,200 | — | — |
| 2015-02-23 | $32.20 | $33.63 | 1,132,800 | — | — |
| 2015-02-20 | $32.14 | $33.56 | 2,016,200 | — | — |
| 2015-02-19 | $32.13 | $33.55 | 1,180,000 | — | — |
| 2015-02-18 | $32.10 | $33.52 | 1,185,000 | — | — |
| 2015-02-17 | $31.97 | $33.39 | 1,764,500 | — | — |
| 2015-02-13 | $31.88 | $33.29 | 2,626,000 | — | — |
| 2015-02-12 | $31.64 | $33.04 | 3,231,300 | — | — |
| 2015-02-11 | $31.14 | $32.52 | 3,289,500 | — | — |
| 2015-02-10 | $31.35 | $32.74 | 7,725,000 | — | — |
| 2015-02-09 | $32.50 | $33.94 | 2,700,000 | — | — |
| 2015-02-06 | $32.15 | $33.58 | 1,826,500 | — | — |
| 2015-02-05 | $32.41 | $33.85 | 1,572,400 | — | — |
| 2015-02-04 | $32.36 | $33.79 | 1,259,800 | — | — |
| 2015-02-03 | $32.63 | $34.08 | 1,744,400 | — | — |
| 2015-02-02 | $31.83 | $33.24 | 1,726,900 | — | — |
| 2015-01-30 | $31.32 | $32.71 | 1,078,300 | — | — |
| 2015-01-29 | $32.39 | $33.83 | 654,200 | — | — |
| 2015-01-28 | $32.18 | $33.61 | 898,100 | — | — |
| 2015-01-27 | $32.50 | $33.94 | 1,193,600 | — | — |
| 2015-01-26 | $32.78 | $34.23 | 933,600 | — | — |
| 2015-01-23 | $32.32 | $33.75 | 1,163,100 | — | — |
| 2015-01-22 | $32.28 | $33.71 | 1,317,100 | — | — |
| 2015-01-21 | $31.89 | $33.30 | 1,391,800 | — | — |
| 2015-01-20 | $31.46 | $32.85 | 1,034,000 | — | — |
| 2015-01-16 | $31.37 | $32.76 | 1,075,100 | — | — |
| 2015-01-15 | $31.16 | $32.54 | 1,168,300 | — | — |
| 2015-01-14 | $32.00 | $33.42 | 1,474,100 | — | — |
| 2015-01-13 | $32.36 | $33.79 | 1,769,200 | — | — |
| 2015-01-12 | $32.97 | $34.43 | 1,537,000 | — | — |
| 2015-01-09 | $33.26 | $34.73 | 1,278,700 | — | — |
| 2015-01-08 | $33.31 | $34.79 | 2,224,000 | — | — |
| 2015-01-07 | $33.28 | $34.76 | 2,180,600 | — | — |
| 2015-01-06 | $32.44 | $33.88 | 1,986,400 | — | — |
| 2015-01-05 | $32.74 | $34.19 | 1,474,200 | — | — |
| 2015-01-02 | $33.85 | $35.35 | 1,729,400 | — | — |