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
- 2013-10-10 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 | $21.80 | $21.80 | 3,024,700 | — | — |
| 2015-12-30 | $21.51 | $21.51 | 2,757,200 | — | — |
| 2015-12-29 | $23.21 | $23.21 | 3,272,200 | — | — |
| 2015-12-28 | $22.54 | $22.54 | 1,865,400 | — | — |
| 2015-12-24 | $22.78 | $22.78 | 870,900 | — | — |
| 2015-12-23 | $22.84 | $22.84 | 3,621,500 | — | — |
| 2015-12-22 | $20.57 | $20.57 | 2,620,600 | — | — |
| 2015-12-21 | $21.24 | $21.24 | 3,788,700 | — | — |
| 2015-12-18 | $20.82 | $20.82 | 14,105,400 | — | — |
| 2015-12-17 | $20.49 | $20.49 | 4,236,600 | — | — |
| 2015-12-16 | $20.21 | $20.21 | 4,144,200 | — | — |
| 2015-12-15 | $20.17 | $20.17 | 5,052,800 | — | — |
| 2015-12-14 | $19.58 | $19.58 | 6,409,400 | — | — |
| 2015-12-11 | $19.43 | $19.43 | 5,889,300 | — | — |
| 2015-12-10 | $19.86 | $19.86 | 4,717,300 | — | — |
| 2015-12-09 | $19.48 | $19.48 | 3,189,600 | — | — |
| 2015-12-08 | $19.57 | $19.57 | 4,360,800 | — | — |
| 2015-12-07 | $19.12 | $19.12 | 3,882,000 | — | — |
| 2015-12-04 | $19.79 | $19.79 | 3,636,700 | — | — |
| 2015-12-03 | $19.57 | $19.57 | 2,980,700 | — | — |
| 2015-12-02 | $19.71 | $19.71 | 2,715,700 | — | — |
| 2015-12-01 | $20.97 | $20.97 | 1,854,700 | — | — |
| 2015-11-30 | $20.61 | $20.61 | 2,181,000 | — | — |
| 2015-11-27 | $20.50 | $20.50 | 1,012,000 | — | — |
| 2015-11-25 | $21.36 | $21.36 | 1,483,100 | — | — |
| 2015-11-24 | $21.27 | $21.27 | 2,275,000 | — | — |
| 2015-11-23 | $20.96 | $20.96 | 2,306,600 | — | — |
| 2015-11-20 | $21.32 | $21.32 | 2,446,900 | — | — |
| 2015-11-19 | $22.72 | $22.72 | 1,933,800 | — | — |
| 2015-11-18 | $23.54 | $23.54 | 2,776,100 | — | — |
| 2015-11-17 | $23.30 | $23.30 | 2,319,400 | — | — |
| 2015-11-16 | $24.73 | $24.73 | 2,424,900 | — | — |
| 2015-11-13 | $22.87 | $22.87 | 2,102,300 | — | — |
| 2015-11-12 | $21.66 | $21.66 | 1,961,100 | — | — |
| 2015-11-11 | $22.94 | $22.94 | 3,197,400 | — | — |
| 2015-11-10 | $24.00 | $24.00 | 1,331,900 | — | — |
| 2015-11-09 | $24.58 | $24.58 | 2,206,500 | — | — |
| 2015-11-06 | $24.03 | $24.03 | 2,196,300 | — | — |
| 2015-11-05 | $25.03 | $25.03 | 3,065,100 | — | — |
| 2015-11-04 | $25.62 | $25.62 | 2,956,900 | — | — |
| 2015-11-03 | $24.34 | $24.34 | 3,403,000 | — | — |
| 2015-11-02 | $23.42 | $23.42 | 3,323,500 | — | — |
| 2015-10-30 | $23.57 | $23.57 | 3,827,600 | — | — |
| 2015-10-29 | $22.88 | $22.88 | 4,061,600 | — | — |
| 2015-10-28 | $21.18 | $21.18 | 3,574,200 | — | — |
| 2015-10-27 | $20.70 | $20.70 | 2,704,200 | — | — |
| 2015-10-26 | $21.40 | $21.40 | 3,770,400 | — | — |
| 2015-10-23 | $21.97 | $21.97 | 1,921,000 | — | — |
| 2015-10-22 | $21.91 | $21.91 | 1,990,600 | — | — |
| 2015-10-21 | $22.40 | $22.40 | 1,337,500 | — | — |
| 2015-10-20 | $23.76 | $23.76 | 1,305,700 | — | — |
| 2015-10-19 | $23.24 | $23.24 | 1,480,100 | — | — |
| 2015-10-16 | $24.12 | $24.12 | 1,428,800 | — | — |
| 2015-10-15 | $24.22 | $24.22 | 1,326,000 | — | — |
| 2015-10-14 | $23.65 | $23.65 | 1,499,600 | — | — |
| 2015-10-13 | $23.58 | $23.58 | 2,000,000 | — | — |
| 2015-10-12 | $23.65 | $23.65 | 2,349,000 | — | — |
| 2015-10-09 | $24.86 | $24.86 | 2,464,400 | — | — |
| 2015-10-08 | $25.83 | $25.83 | 2,036,500 | — | — |
| 2015-10-07 | $25.20 | $25.20 | 3,092,400 | — | — |
| 2015-10-06 | $25.57 | $25.57 | 4,447,400 | — | — |
| 2015-10-05 | $23.26 | $23.26 | 1,976,700 | — | — |
| 2015-10-02 | $21.98 | $21.98 | 2,472,100 | — | — |
| 2015-10-01 | $21.21 | $21.21 | 3,892,500 | — | — |
| 2015-09-30 | $21.16 | $21.16 | 2,521,800 | — | — |
| 2015-09-29 | $20.51 | $20.51 | 2,432,200 | — | — |
| 2015-09-28 | $20.20 | $20.20 | 3,281,400 | — | — |
| 2015-09-25 | $21.52 | $21.52 | 2,486,300 | — | — |
| 2015-09-24 | $21.94 | $21.94 | 3,138,300 | — | — |
| 2015-09-23 | $21.90 | $21.90 | 2,116,600 | — | — |
| 2015-09-22 | $22.62 | $22.62 | 2,347,000 | — | — |
| 2015-09-21 | $23.19 | $23.19 | 1,938,100 | — | — |
| 2015-09-18 | $23.56 | $23.56 | 5,262,200 | — | — |
| 2015-09-17 | $25.21 | $25.21 | 2,174,600 | — | — |
| 2015-09-16 | $25.54 | $25.54 | 2,883,100 | — | — |
| 2015-09-15 | $23.80 | $23.80 | 2,055,200 | — | — |
| 2015-09-14 | $23.69 | $23.69 | 1,839,500 | — | — |
| 2015-09-11 | $24.60 | $24.60 | 1,969,100 | — | — |
| 2015-09-10 | $25.14 | $25.14 | 2,317,300 | — | — |
| 2015-09-09 | $25.03 | $25.03 | 2,185,800 | — | — |
| 2015-09-08 | $25.48 | $25.48 | 1,381,900 | — | — |
| 2015-09-04 | $25.27 | $25.27 | 1,403,300 | — | — |
| 2015-09-03 | $26.15 | $26.15 | 1,463,000 | — | — |
| 2015-09-02 | $25.72 | $25.72 | 2,117,100 | — | — |
| 2015-09-01 | $25.84 | $25.84 | 3,466,700 | — | — |
| 2015-08-31 | $25.84 | $25.84 | 3,563,100 | — | — |
| 2015-08-28 | $25.24 | $25.24 | 3,188,500 | — | — |
| 2015-08-27 | $24.26 | $24.26 | 3,286,300 | — | — |
| 2015-08-26 | $22.85 | $22.85 | 3,432,800 | — | — |
| 2015-08-25 | $21.61 | $21.61 | 3,328,600 | — | — |
| 2015-08-24 | $22.31 | $22.31 | 3,850,600 | — | — |
| 2015-08-21 | $24.23 | $24.23 | 3,038,700 | — | — |
| 2015-08-20 | $25.38 | $25.38 | 2,063,000 | — | — |
| 2015-08-19 | $25.44 | $25.44 | 2,705,500 | — | — |
| 2015-08-18 | $27.42 | $27.42 | 1,724,100 | — | — |
| 2015-08-17 | $27.12 | $27.12 | 1,577,800 | — | — |
| 2015-08-14 | $27.09 | $27.09 | 2,034,100 | — | — |
| 2015-08-13 | $26.69 | $26.69 | 1,754,100 | — | — |
| 2015-08-12 | $27.94 | $27.94 | 1,880,900 | — | — |
| 2015-08-11 | $26.81 | $26.81 | 1,732,500 | — | — |
| 2015-08-10 | $27.03 | $27.03 | 1,619,300 | — | — |
| 2015-08-07 | $25.97 | $25.97 | 2,045,500 | — | — |
| 2015-08-06 | $26.50 | $26.50 | 3,545,000 | — | — |
| 2015-08-05 | $25.84 | $25.84 | 2,519,500 | — | — |
| 2015-08-04 | $26.53 | $26.53 | 1,651,100 | — | — |
| 2015-08-03 | $26.44 | $26.44 | 2,448,400 | — | — |
| 2015-07-31 | $27.51 | $27.51 | 2,589,800 | — | — |
| 2015-07-30 | $28.05 | $28.05 | 2,060,600 | — | — |
| 2015-07-29 | $28.41 | $28.41 | 2,571,400 | — | — |
| 2015-07-28 | $28.48 | $28.48 | 2,005,500 | — | — |
| 2015-07-27 | $27.52 | $27.52 | 2,526,300 | — | — |
| 2015-07-24 | $28.24 | $28.24 | 2,600,500 | — | — |
| 2015-07-23 | $28.55 | $28.55 | 4,931,200 | — | — |
| 2015-07-22 | $28.84 | $28.84 | 3,098,800 | — | — |
| 2015-07-21 | $29.26 | $29.26 | 2,869,900 | — | — |
| 2015-07-20 | $29.50 | $29.50 | 4,065,800 | — | — |
| 2015-07-17 | $30.43 | $30.43 | 2,343,300 | — | — |
| 2015-07-16 | $31.55 | $31.55 | 2,462,300 | — | — |
| 2015-07-15 | $31.60 | $31.60 | 2,201,600 | — | — |
| 2015-07-14 | $32.58 | $32.58 | 2,282,400 | — | — |
| 2015-07-13 | $31.24 | $31.24 | 2,454,600 | — | — |
| 2015-07-10 | $30.19 | $30.19 | 1,393,300 | — | — |
| 2015-07-09 | $31.04 | $31.04 | 1,594,500 | — | — |
| 2015-07-08 | $31.23 | $31.23 | 1,446,200 | — | — |
| 2015-07-07 | $33.02 | $33.02 | 2,313,900 | — | — |
| 2015-07-06 | $32.30 | $32.30 | 3,637,100 | — | — |
| 2015-07-02 | $33.25 | $33.25 | 2,120,300 | — | — |
| 2015-07-01 | $33.61 | $33.61 | 2,752,400 | — | — |
| 2015-06-30 | $34.34 | $34.34 | 1,295,400 | — | — |
| 2015-06-29 | $34.22 | $34.22 | 1,209,200 | — | — |
| 2015-06-26 | $35.12 | $35.12 | 3,860,600 | — | — |
| 2015-06-25 | $35.20 | $35.20 | 1,608,300 | — | — |
| 2015-06-24 | $35.71 | $35.71 | 2,123,600 | — | — |
| 2015-06-23 | $35.79 | $35.79 | 1,482,300 | — | — |
| 2015-06-22 | $35.72 | $35.72 | 1,314,100 | — | — |
| 2015-06-19 | $35.24 | $35.24 | 2,345,200 | — | — |
| 2015-06-18 | $36.15 | $36.15 | 1,930,700 | — | — |
| 2015-06-17 | $36.22 | $36.22 | 1,195,000 | — | — |
| 2015-06-16 | $36.35 | $36.35 | 1,445,100 | — | — |
| 2015-06-15 | $36.52 | $36.52 | 854,900 | — | — |
| 2015-06-12 | $36.20 | $36.20 | 1,898,100 | — | — |
| 2015-06-11 | $36.67 | $36.67 | 2,104,200 | — | — |
| 2015-06-10 | $37.60 | $37.60 | 2,277,000 | — | — |
| 2015-06-09 | $38.13 | $38.13 | 1,079,300 | — | — |
| 2015-06-08 | $37.98 | $37.98 | 1,159,400 | — | — |
| 2015-06-05 | $38.19 | $38.19 | 1,184,700 | — | — |
| 2015-06-04 | $38.38 | $38.38 | 1,281,100 | — | — |
| 2015-06-03 | $39.25 | $39.25 | 801,600 | — | — |
| 2015-06-02 | $40.07 | $40.07 | 945,600 | — | — |
| 2015-06-01 | $39.53 | $39.53 | 1,216,200 | — | — |
| 2015-05-29 | $40.01 | $40.01 | 1,652,200 | — | — |
| 2015-05-28 | $40.34 | $40.34 | 2,080,300 | — | — |
| 2015-05-27 | $40.30 | $40.30 | 1,160,000 | — | — |
| 2015-05-26 | $40.30 | $40.30 | 1,484,700 | — | — |
| 2015-05-22 | $40.80 | $40.80 | 1,192,700 | — | — |
| 2015-05-21 | $41.27 | $41.27 | 1,172,800 | — | — |
| 2015-05-20 | $40.98 | $40.98 | 1,322,900 | — | — |
| 2015-05-19 | $41.12 | $41.12 | 1,485,600 | — | — |
| 2015-05-18 | $42.52 | $42.52 | 1,559,000 | — | — |
| 2015-05-15 | $42.75 | $42.75 | 2,149,500 | — | — |
| 2015-05-14 | $41.90 | $41.90 | 2,340,000 | — | — |
| 2015-05-13 | $43.24 | $43.24 | 1,974,400 | — | — |
| 2015-05-12 | $44.36 | $44.36 | 1,922,800 | — | — |
| 2015-05-11 | $44.49 | $44.49 | 1,446,200 | — | — |
| 2015-05-08 | $45.65 | $45.65 | 3,119,700 | — | — |
| 2015-05-07 | $43.58 | $43.58 | 1,647,100 | — | — |
| 2015-05-06 | $44.05 | $44.05 | 2,383,200 | — | — |
| 2015-05-05 | $43.92 | $43.92 | 1,729,100 | — | — |
| 2015-05-04 | $44.45 | $44.45 | 1,143,200 | — | — |
| 2015-05-01 | $44.89 | $44.89 | 2,770,400 | — | — |
| 2015-04-30 | $44.31 | $44.31 | 2,731,200 | — | — |
| 2015-04-29 | $42.60 | $42.60 | 1,417,900 | — | — |
| 2015-04-28 | $41.92 | $41.92 | 1,195,800 | — | — |
| 2015-04-27 | $41.81 | $41.81 | 1,702,900 | — | — |
| 2015-04-24 | $42.56 | $42.56 | 1,632,100 | — | — |
| 2015-04-23 | $42.30 | $42.30 | 1,140,400 | — | — |
| 2015-04-22 | $41.95 | $41.95 | 987,400 | — | — |
| 2015-04-21 | $41.38 | $41.38 | 1,245,600 | — | — |
| 2015-04-20 | $41.58 | $41.58 | 1,385,600 | — | — |
| 2015-04-17 | $41.47 | $41.47 | 1,480,800 | — | — |
| 2015-04-16 | $41.57 | $41.57 | 2,493,900 | — | — |
| 2015-04-15 | $41.35 | $41.35 | 2,104,200 | — | — |
| 2015-04-14 | $38.99 | $38.99 | 1,323,400 | — | — |
| 2015-04-13 | $37.59 | $37.59 | 1,228,600 | — | — |
| 2015-04-10 | $37.35 | $37.35 | 968,700 | — | — |
| 2015-04-09 | $37.68 | $37.68 | 1,031,200 | — | — |
| 2015-04-08 | $37.55 | $37.55 | 1,921,400 | — | — |
| 2015-04-07 | $38.01 | $38.01 | 2,448,000 | — | — |
| 2015-04-06 | $37.16 | $37.16 | 2,233,500 | — | — |
| 2015-04-02 | $36.78 | $36.78 | 2,074,100 | — | — |
| 2015-04-01 | $35.35 | $35.35 | 1,472,900 | — | — |
| 2015-03-31 | $35.32 | $35.32 | 1,459,200 | — | — |
| 2015-03-30 | $35.21 | $35.21 | 1,505,100 | — | — |
| 2015-03-27 | $34.97 | $34.97 | 881,000 | — | — |
| 2015-03-26 | $35.33 | $35.33 | 1,200,500 | — | — |
| 2015-03-25 | $35.45 | $35.45 | 1,605,200 | — | — |
| 2015-03-24 | $35.08 | $35.08 | 1,441,900 | — | — |
| 2015-03-23 | $35.28 | $35.28 | 1,289,100 | — | — |
| 2015-03-20 | $36.03 | $36.03 | 1,856,100 | — | — |
| 2015-03-19 | $35.63 | $35.63 | 1,266,800 | — | — |
| 2015-03-18 | $36.96 | $36.96 | 1,537,800 | — | — |
| 2015-03-17 | $35.45 | $35.45 | 1,412,600 | — | — |
| 2015-03-16 | $34.93 | $34.93 | 1,535,400 | — | — |
| 2015-03-13 | $35.16 | $35.16 | 1,349,800 | — | — |
| 2015-03-12 | $36.38 | $36.38 | 1,270,600 | — | — |
| 2015-03-11 | $36.43 | $36.43 | 1,635,400 | — | — |
| 2015-03-10 | $35.53 | $35.53 | 1,908,200 | — | — |
| 2015-03-09 | $36.05 | $36.05 | 2,813,400 | — | — |
| 2015-03-06 | $36.89 | $36.89 | 3,895,300 | — | — |
| 2015-03-05 | $37.13 | $37.13 | 9,993,400 | — | — |
| 2015-03-04 | $38.45 | $38.45 | 806,600 | — | — |
| 2015-03-03 | $37.85 | $37.85 | 1,182,600 | — | — |
| 2015-03-02 | $38.02 | $38.02 | 1,735,500 | — | — |
| 2015-02-27 | $39.45 | $39.45 | 1,621,600 | — | — |
| 2015-02-26 | $40.52 | $40.52 | 2,526,000 | — | — |
| 2015-02-25 | $41.03 | $41.03 | 1,972,000 | — | — |
| 2015-02-24 | $39.41 | $39.41 | 1,515,100 | — | — |
| 2015-02-23 | $40.15 | $40.15 | 1,247,000 | — | — |
| 2015-02-20 | $40.24 | $40.24 | 1,143,700 | — | — |
| 2015-02-19 | $41.28 | $41.28 | 840,500 | — | — |
| 2015-02-18 | $41.04 | $41.04 | 1,052,400 | — | — |
| 2015-02-17 | $42.02 | $42.02 | 1,437,500 | — | — |
| 2015-02-13 | $40.34 | $40.34 | 1,014,200 | — | — |
| 2015-02-12 | $39.65 | $39.65 | 1,354,700 | — | — |
| 2015-02-11 | $39.77 | $39.77 | 1,622,100 | — | — |
| 2015-02-10 | $40.98 | $40.98 | 1,612,000 | — | — |
| 2015-02-09 | $40.67 | $40.67 | 2,008,600 | — | — |
| 2015-02-06 | $39.97 | $39.97 | 2,360,100 | — | — |
| 2015-02-05 | $40.41 | $40.41 | 2,110,100 | — | — |
| 2015-02-04 | $38.01 | $38.01 | 2,077,000 | — | — |
| 2015-02-03 | $38.58 | $38.58 | 2,369,900 | — | — |
| 2015-02-02 | $36.55 | $36.55 | 1,997,700 | — | — |
| 2015-01-30 | $34.65 | $34.65 | 1,820,300 | — | — |
| 2015-01-29 | $34.02 | $34.02 | 1,821,000 | — | — |
| 2015-01-28 | $34.59 | $34.59 | 1,627,300 | — | — |
| 2015-01-27 | $36.82 | $36.82 | 1,525,000 | — | — |
| 2015-01-26 | $36.65 | $36.65 | 2,345,700 | — | — |
| 2015-01-23 | $35.49 | $35.49 | 1,472,700 | — | — |
| 2015-01-22 | $35.91 | $35.91 | 2,169,500 | — | — |
| 2015-01-21 | $37.00 | $37.00 | 2,134,300 | — | — |
| 2015-01-20 | $36.55 | $36.55 | 1,683,900 | — | — |
| 2015-01-16 | $37.22 | $37.22 | 1,312,000 | — | — |
| 2015-01-15 | $35.18 | $35.18 | 2,937,600 | — | — |
| 2015-01-14 | $36.10 | $36.10 | 2,749,700 | — | — |
| 2015-01-13 | $36.28 | $36.28 | 2,100,600 | — | — |
| 2015-01-12 | $36.53 | $36.53 | 2,618,000 | — | — |
| 2015-01-09 | $39.33 | $39.33 | 2,386,800 | — | — |
| 2015-01-08 | $37.83 | $37.83 | 1,422,700 | — | — |
| 2015-01-07 | $36.64 | $36.64 | 2,185,700 | — | — |
| 2015-01-06 | $38.07 | $38.07 | 2,669,100 | — | — |
| 2015-01-05 | $38.48 | $38.48 | 2,018,200 | — | — |
| 2015-01-02 | $42.35 | $42.35 | 1,526,500 | — | — |