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
- 1996-09-26 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 | $27.00 | $33.36 | 1,607,400 | — | — |
| 2015-12-30 | $27.46 | $33.93 | 1,140,400 | — | — |
| 2015-12-29 | $27.63 | $34.14 | 1,471,100 | — | — |
| 2015-12-28 | $27.52 | $34.01 | 1,703,200 | — | — |
| 2015-12-24 | $27.18 | $33.59 | 946,600 | — | — |
| 2015-12-23 | $27.41 | $33.87 | 2,218,400 | — | — |
| 2015-12-22 | $27.23 | $33.65 | 4,308,600 | — | — |
| 2015-12-21 | $25.54 | $31.56 | 1,956,800 | — | — |
| 2015-12-18 | $25.30 | $31.26 | 4,009,200 | — | — |
| 2015-12-17 | $25.90 | $32.00 | 2,114,500 | — | — |
| 2015-12-16 | $26.81 | $33.13 | 3,093,800 | — | — |
| 2015-12-15 | $26.18 | $32.35 | 2,445,400 | — | — |
| 2015-12-14 | $25.60 | $31.63 | 3,460,600 | — | — |
| 2015-12-11 | $26.14 | $32.30 | 3,952,200 | — | — |
| 2015-12-10 | $25.88 | $31.98 | 3,229,600 | — | — |
| 2015-12-09 | $26.42 | $32.65 | 4,047,700 | — | — |
| 2015-12-08 | $26.33 | $32.54 | 3,657,100 | — | — |
| 2015-12-07 | $26.46 | $32.70 | 4,124,200 | — | — |
| 2015-12-04 | $26.28 | $32.47 | 3,787,800 | — | — |
| 2015-12-03 | $25.51 | $31.52 | 3,466,300 | — | — |
| 2015-12-02 | $25.24 | $31.19 | 3,862,200 | — | — |
| 2015-12-01 | $25.75 | $31.82 | 5,006,700 | — | — |
| 2015-11-30 | $25.57 | $31.60 | 5,673,800 | — | — |
| 2015-11-27 | $26.71 | $33.00 | 1,474,900 | — | — |
| 2015-11-25 | $26.72 | $32.77 | 3,634,800 | — | — |
| 2015-11-24 | $26.27 | $32.22 | 7,320,600 | — | — |
| 2015-11-23 | $25.10 | $30.78 | 8,293,400 | — | — |
| 2015-11-20 | $24.37 | $29.89 | 21,210,600 | — | — |
| 2015-11-19 | $19.49 | $23.90 | 3,783,700 | — | — |
| 2015-11-18 | $19.75 | $24.22 | 5,495,000 | — | — |
| 2015-11-17 | $18.74 | $22.98 | 3,906,500 | — | — |
| 2015-11-16 | $19.53 | $23.95 | 3,343,400 | — | — |
| 2015-11-13 | $19.90 | $24.41 | 5,569,400 | — | — |
| 2015-11-12 | $21.04 | $25.80 | 2,806,600 | — | — |
| 2015-11-11 | $21.38 | $26.22 | 2,384,700 | — | — |
| 2015-11-10 | $22.47 | $27.56 | 1,967,800 | — | — |
| 2015-11-09 | $21.97 | $26.94 | 2,192,100 | — | — |
| 2015-11-06 | $22.62 | $27.74 | 2,503,300 | — | — |
| 2015-11-05 | $23.25 | $28.51 | 2,380,600 | — | — |
| 2015-11-04 | $22.67 | $27.80 | 2,706,900 | — | — |
| 2015-11-03 | $22.10 | $27.10 | 2,578,700 | — | — |
| 2015-11-02 | $21.11 | $25.89 | 2,377,500 | — | — |
| 2015-10-30 | $21.19 | $25.99 | 1,464,100 | — | — |
| 2015-10-29 | $20.90 | $25.63 | 1,219,600 | — | — |
| 2015-10-28 | $21.19 | $25.99 | 1,948,600 | — | — |
| 2015-10-27 | $20.18 | $24.75 | 1,401,100 | — | — |
| 2015-10-26 | $20.74 | $25.44 | 1,516,800 | — | — |
| 2015-10-23 | $20.64 | $25.31 | 2,716,300 | — | — |
| 2015-10-22 | $21.26 | $26.07 | 1,657,800 | — | — |
| 2015-10-21 | $21.14 | $25.93 | 1,813,500 | — | — |
| 2015-10-20 | $21.61 | $26.50 | 2,072,100 | — | — |
| 2015-10-19 | $20.96 | $25.71 | 2,549,100 | — | — |
| 2015-10-16 | $20.41 | $25.03 | 1,732,500 | — | — |
| 2015-10-15 | $20.08 | $24.63 | 1,893,300 | — | — |
| 2015-10-14 | $20.13 | $24.69 | 2,439,800 | — | — |
| 2015-10-13 | $20.32 | $24.92 | 1,465,000 | — | — |
| 2015-10-12 | $20.35 | $24.96 | 1,829,500 | — | — |
| 2015-10-09 | $20.83 | $25.55 | 2,183,500 | — | — |
| 2015-10-08 | $20.81 | $25.52 | 2,247,300 | — | — |
| 2015-10-07 | $20.41 | $25.03 | 2,383,700 | — | — |
| 2015-10-06 | $20.14 | $24.70 | 1,837,500 | — | — |
| 2015-10-05 | $20.71 | $25.40 | 1,679,300 | — | — |
| 2015-10-02 | $20.35 | $24.96 | 2,624,200 | — | — |
| 2015-10-01 | $20.01 | $24.54 | 3,243,700 | — | — |
| 2015-09-30 | $21.19 | $25.99 | 2,103,600 | — | — |
| 2015-09-29 | $21.12 | $25.90 | 1,913,700 | — | — |
| 2015-09-28 | $20.83 | $25.55 | 2,594,000 | — | — |
| 2015-09-25 | $21.97 | $26.94 | 1,863,700 | — | — |
| 2015-09-24 | $21.94 | $26.91 | 2,110,200 | — | — |
| 2015-09-23 | $21.83 | $26.77 | 1,902,200 | — | — |
| 2015-09-22 | $21.81 | $26.75 | 1,663,700 | — | — |
| 2015-09-21 | $21.83 | $26.77 | 2,784,600 | — | — |
| 2015-09-18 | $21.14 | $25.93 | 2,354,200 | — | — |
| 2015-09-17 | $21.33 | $26.16 | 2,476,200 | — | — |
| 2015-09-16 | $21.42 | $26.27 | 2,610,000 | — | — |
| 2015-09-15 | $20.51 | $25.15 | 2,487,900 | — | — |
| 2015-09-14 | $19.98 | $24.50 | 3,321,900 | — | — |
| 2015-09-11 | $19.50 | $23.92 | 3,947,800 | — | — |
| 2015-09-10 | $20.00 | $24.53 | 3,246,800 | — | — |
| 2015-09-09 | $21.19 | $25.99 | 3,469,300 | — | — |
| 2015-09-08 | $20.90 | $25.63 | 2,461,500 | — | — |
| 2015-09-04 | $20.45 | $25.08 | 1,979,800 | — | — |
| 2015-09-03 | $20.40 | $25.02 | 2,140,300 | — | — |
| 2015-09-02 | $20.43 | $25.06 | 2,094,300 | — | — |
| 2015-09-01 | $20.05 | $24.59 | 3,822,000 | — | — |
| 2015-08-31 | $19.86 | $24.36 | 3,534,400 | — | — |
| 2015-08-28 | $19.18 | $23.52 | 5,721,800 | — | — |
| 2015-08-27 | $18.86 | $22.89 | 8,445,500 | — | — |
| 2015-08-26 | $18.91 | $22.95 | 13,510,100 | — | — |
| 2015-08-25 | $17.27 | $20.96 | 5,701,800 | — | — |
| 2015-08-24 | $17.30 | $20.99 | 7,033,500 | — | — |
| 2015-08-21 | $16.45 | $19.96 | 4,287,200 | — | — |
| 2015-08-20 | $17.09 | $20.74 | 2,778,300 | — | — |
| 2015-08-19 | $17.55 | $21.30 | 3,777,200 | — | — |
| 2015-08-18 | $17.97 | $21.81 | 6,087,300 | — | — |
| 2015-08-17 | $19.17 | $23.26 | 1,677,000 | — | — |
| 2015-08-14 | $19.02 | $23.08 | 1,876,700 | — | — |
| 2015-08-13 | $18.92 | $22.96 | 2,575,200 | — | — |
| 2015-08-12 | $19.77 | $23.99 | 2,097,800 | — | — |
| 2015-08-11 | $20.31 | $24.64 | 1,514,600 | — | — |
| 2015-08-10 | $20.31 | $24.64 | 1,634,700 | — | — |
| 2015-08-07 | $19.62 | $23.81 | 1,790,500 | — | — |
| 2015-08-06 | $19.75 | $23.97 | 2,936,900 | — | — |
| 2015-08-05 | $19.44 | $23.59 | 2,173,600 | — | — |
| 2015-08-04 | $19.13 | $23.21 | 1,968,200 | — | — |
| 2015-08-03 | $19.44 | $23.59 | 1,964,700 | — | — |
| 2015-07-31 | $20.09 | $24.38 | 1,413,700 | — | — |
| 2015-07-30 | $19.90 | $24.15 | 1,642,900 | — | — |
| 2015-07-29 | $19.91 | $24.16 | 1,835,400 | — | — |
| 2015-07-28 | $19.71 | $23.92 | 2,275,300 | — | — |
| 2015-07-27 | $19.96 | $24.22 | 1,883,900 | — | — |
| 2015-07-24 | $20.31 | $24.64 | 1,962,500 | — | — |
| 2015-07-23 | $20.94 | $25.41 | 1,389,800 | — | — |
| 2015-07-22 | $21.03 | $25.52 | 1,827,300 | — | — |
| 2015-07-21 | $20.96 | $25.43 | 2,005,100 | — | — |
| 2015-07-20 | $21.54 | $26.14 | 1,555,900 | — | — |
| 2015-07-17 | $21.74 | $26.38 | 1,603,500 | — | — |
| 2015-07-16 | $22.38 | $27.16 | 1,793,000 | — | — |
| 2015-07-15 | $22.04 | $26.74 | 2,234,700 | — | — |
| 2015-07-14 | $22.62 | $27.45 | 2,347,100 | — | — |
| 2015-07-13 | $22.25 | $27.00 | 1,967,600 | — | — |
| 2015-07-10 | $21.82 | $26.48 | 1,712,400 | — | — |
| 2015-07-09 | $21.56 | $26.16 | 2,025,700 | — | — |
| 2015-07-08 | $21.37 | $25.93 | 2,243,800 | — | — |
| 2015-07-07 | $21.55 | $26.15 | 1,682,400 | — | — |
| 2015-07-06 | $21.17 | $25.69 | 3,738,900 | — | — |
| 2015-07-02 | $21.12 | $25.63 | 1,865,900 | — | — |
| 2015-07-01 | $21.62 | $26.23 | 2,154,000 | — | — |
| 2015-06-30 | $21.51 | $26.10 | 3,262,500 | — | — |
| 2015-06-29 | $22.14 | $26.87 | 3,308,900 | — | — |
| 2015-06-26 | $23.61 | $28.65 | 7,419,600 | — | — |
| 2015-06-25 | $23.40 | $28.39 | 2,547,300 | — | — |
| 2015-06-24 | $23.00 | $27.91 | 1,943,900 | — | — |
| 2015-06-23 | $23.31 | $28.28 | 2,357,600 | — | — |
| 2015-06-22 | $22.57 | $27.39 | 1,758,900 | — | — |
| 2015-06-19 | $22.34 | $27.11 | 1,958,400 | — | — |
| 2015-06-18 | $22.26 | $27.01 | 1,425,200 | — | — |
| 2015-06-17 | $22.24 | $26.99 | 1,711,100 | — | — |
| 2015-06-16 | $21.98 | $26.67 | 1,818,100 | — | — |
| 2015-06-15 | $21.73 | $26.37 | 3,220,000 | — | — |
| 2015-06-12 | $22.55 | $27.36 | 1,739,500 | — | — |
| 2015-06-11 | $22.64 | $27.47 | 1,936,500 | — | — |
| 2015-06-10 | $22.85 | $27.73 | 4,051,800 | — | — |
| 2015-06-09 | $22.20 | $26.94 | 2,561,000 | — | — |
| 2015-06-08 | $22.29 | $27.05 | 2,373,900 | — | — |
| 2015-06-05 | $22.45 | $27.24 | 3,428,000 | — | — |
| 2015-06-04 | $22.98 | $27.88 | 4,147,400 | — | — |
| 2015-06-03 | $22.18 | $26.91 | 4,064,400 | — | — |
| 2015-06-02 | $21.16 | $25.68 | 3,609,800 | — | — |
| 2015-06-01 | $20.40 | $24.75 | 3,555,900 | — | — |
| 2015-05-29 | $20.47 | $24.84 | 7,626,200 | — | — |
| 2015-05-28 | $22.30 | $26.82 | 11,539,600 | — | — |
| 2015-05-27 | $19.65 | $23.63 | 4,693,000 | — | — |
| 2015-05-26 | $20.11 | $24.18 | 3,996,000 | — | — |
| 2015-05-22 | $20.82 | $25.04 | 1,236,500 | — | — |
| 2015-05-21 | $20.76 | $24.96 | 1,631,100 | — | — |
| 2015-05-20 | $20.81 | $25.02 | 2,412,100 | — | — |
| 2015-05-19 | $20.74 | $24.94 | 3,353,800 | — | — |
| 2015-05-18 | $21.68 | $26.07 | 1,550,200 | — | — |
| 2015-05-15 | $21.42 | $25.76 | 1,245,400 | — | — |
| 2015-05-14 | $21.25 | $25.55 | 1,329,400 | — | — |
| 2015-05-13 | $21.84 | $26.26 | 1,002,200 | — | — |
| 2015-05-12 | $21.55 | $25.91 | 1,319,300 | — | — |
| 2015-05-11 | $22.07 | $26.54 | 1,203,600 | — | — |
| 2015-05-08 | $21.90 | $26.34 | 1,474,300 | — | — |
| 2015-05-07 | $22.18 | $26.67 | 1,782,400 | — | — |
| 2015-05-06 | $21.76 | $26.17 | 1,137,500 | — | — |
| 2015-05-05 | $21.72 | $26.12 | 1,531,400 | — | — |
| 2015-05-04 | $21.78 | $26.19 | 2,753,000 | — | — |
| 2015-05-01 | $22.51 | $27.07 | 1,666,000 | — | — |
| 2015-04-30 | $22.48 | $27.03 | 3,000,800 | — | — |
| 2015-04-29 | $22.10 | $26.58 | 2,312,900 | — | — |
| 2015-04-28 | $22.72 | $27.32 | 2,806,000 | — | — |
| 2015-04-27 | $22.65 | $27.24 | 2,598,100 | — | — |
| 2015-04-24 | $22.86 | $27.49 | 2,040,700 | — | — |
| 2015-04-23 | $22.89 | $27.53 | 2,590,500 | — | — |
| 2015-04-22 | $22.15 | $26.64 | 1,000,800 | — | — |
| 2015-04-21 | $22.04 | $26.50 | 2,003,700 | — | — |
| 2015-04-20 | $22.31 | $26.83 | 2,338,400 | — | — |
| 2015-04-17 | $22.11 | $26.59 | 2,832,200 | — | — |
| 2015-04-16 | $22.89 | $27.53 | 3,286,400 | — | — |
| 2015-04-15 | $22.75 | $27.36 | 3,803,400 | — | — |
| 2015-04-14 | $21.35 | $25.67 | 2,773,300 | — | — |
| 2015-04-13 | $21.86 | $26.29 | 1,696,000 | — | — |
| 2015-04-10 | $21.72 | $26.12 | 1,722,500 | — | — |
| 2015-04-09 | $22.00 | $26.46 | 3,385,500 | — | — |
| 2015-04-08 | $21.83 | $26.25 | 2,036,700 | — | — |
| 2015-04-07 | $21.86 | $26.29 | 2,153,500 | — | — |
| 2015-04-06 | $22.51 | $27.07 | 2,041,000 | — | — |
| 2015-04-02 | $22.22 | $26.72 | 1,686,100 | — | — |
| 2015-04-01 | $22.15 | $26.64 | 2,630,900 | — | — |
| 2015-03-31 | $22.04 | $26.50 | 1,691,300 | — | — |
| 2015-03-30 | $21.94 | $26.38 | 1,274,000 | — | — |
| 2015-03-27 | $21.72 | $26.12 | 2,535,700 | — | — |
| 2015-03-26 | $21.91 | $26.35 | 1,941,700 | — | — |
| 2015-03-25 | $22.13 | $26.61 | 1,960,300 | — | — |
| 2015-03-24 | $22.46 | $27.01 | 2,037,100 | — | — |
| 2015-03-23 | $22.45 | $27.00 | 3,562,000 | — | — |
| 2015-03-20 | $21.87 | $26.30 | 4,120,200 | — | — |
| 2015-03-19 | $21.34 | $25.66 | 2,767,300 | — | — |
| 2015-03-18 | $20.70 | $24.89 | 1,801,600 | — | — |
| 2015-03-17 | $20.69 | $24.88 | 2,663,400 | — | — |
| 2015-03-16 | $20.51 | $24.66 | 3,375,400 | — | — |
| 2015-03-13 | $20.91 | $25.15 | 2,190,500 | — | — |
| 2015-03-12 | $21.15 | $25.43 | 2,908,600 | — | — |
| 2015-03-11 | $21.41 | $25.75 | 3,464,100 | — | — |
| 2015-03-10 | $21.01 | $25.27 | 4,573,400 | — | — |
| 2015-03-09 | $20.72 | $24.92 | 4,952,900 | — | — |
| 2015-03-06 | $20.17 | $24.26 | 4,939,200 | — | — |
| 2015-03-05 | $20.21 | $24.30 | 16,451,100 | — | — |
| 2015-03-04 | $20.27 | $24.38 | 23,171,800 | — | — |
| 2015-03-03 | $23.99 | $28.85 | 3,867,600 | — | — |
| 2015-03-02 | $24.42 | $29.37 | 3,409,500 | — | — |
| 2015-02-27 | $24.74 | $29.75 | 2,837,300 | — | — |
| 2015-02-26 | $24.03 | $28.66 | 4,161,500 | — | — |
| 2015-02-25 | $24.86 | $29.65 | 2,223,800 | — | — |
| 2015-02-24 | $25.66 | $30.60 | 1,090,300 | — | — |
| 2015-02-23 | $25.69 | $30.64 | 930,700 | — | — |
| 2015-02-20 | $25.79 | $30.76 | 1,308,000 | — | — |
| 2015-02-19 | $25.63 | $30.56 | 1,569,000 | — | — |
| 2015-02-18 | $25.77 | $30.73 | 2,171,000 | — | — |
| 2015-02-17 | $25.96 | $30.96 | 1,774,900 | — | — |
| 2015-02-13 | $26.08 | $31.10 | 2,908,900 | — | — |
| 2015-02-12 | $25.23 | $30.09 | 1,462,500 | — | — |
| 2015-02-11 | $24.51 | $29.23 | 1,931,800 | — | — |
| 2015-02-10 | $24.28 | $28.95 | 3,210,300 | — | — |
| 2015-02-09 | $24.11 | $28.75 | 3,980,100 | — | — |
| 2015-02-06 | $25.78 | $30.74 | 1,960,000 | — | — |
| 2015-02-05 | $25.82 | $30.79 | 1,864,100 | — | — |
| 2015-02-04 | $25.50 | $30.41 | 2,342,100 | — | — |
| 2015-02-03 | $25.78 | $30.74 | 3,237,900 | — | — |
| 2015-02-02 | $25.33 | $30.21 | 3,597,000 | — | — |
| 2015-01-30 | $25.52 | $30.43 | 2,600,100 | — | — |
| 2015-01-29 | $26.09 | $31.11 | 1,439,100 | — | — |
| 2015-01-28 | $26.12 | $31.15 | 1,992,800 | — | — |
| 2015-01-27 | $27.00 | $32.20 | 1,235,700 | — | — |
| 2015-01-26 | $27.17 | $32.40 | 1,126,100 | — | — |
| 2015-01-23 | $26.86 | $32.03 | 1,405,800 | — | — |
| 2015-01-22 | $27.09 | $32.31 | 1,553,700 | — | — |
| 2015-01-21 | $26.24 | $31.29 | 1,404,400 | — | — |
| 2015-01-20 | $25.91 | $30.90 | 2,367,000 | — | — |
| 2015-01-16 | $26.88 | $32.06 | 2,303,500 | — | — |
| 2015-01-15 | $26.91 | $32.09 | 1,959,700 | — | — |
| 2015-01-14 | $28.35 | $33.81 | 1,674,100 | — | — |
| 2015-01-13 | $28.18 | $33.61 | 1,798,700 | — | — |
| 2015-01-12 | $28.29 | $33.74 | 1,554,600 | — | — |
| 2015-01-09 | $28.19 | $33.62 | 2,037,700 | — | — |
| 2015-01-08 | $29.11 | $34.71 | 2,180,100 | — | — |
| 2015-01-07 | $29.33 | $34.98 | 3,355,400 | — | — |
| 2015-01-06 | $28.88 | $34.44 | 4,246,300 | — | — |
| 2015-01-05 | $28.27 | $33.71 | 2,228,700 | — | — |
| 2015-01-02 | $28.58 | $34.08 | 1,131,800 | — | — |