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
- 2013-12-12 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 | $23.29 | $23.81 | 1,235,697 | — | — |
| 2015-12-30 | $23.39 | $23.91 | 1,258,965 | — | — |
| 2015-12-29 | $23.51 | $24.04 | 1,020,745 | — | — |
| 2015-12-28 | $23.31 | $23.83 | 1,001,217 | — | — |
| 2015-12-24 | $23.31 | $23.84 | 492,506 | — | — |
| 2015-12-23 | $23.39 | $23.92 | 2,310,596 | — | — |
| 2015-12-22 | $23.17 | $23.69 | 1,865,041 | — | — |
| 2015-12-21 | $23.23 | $23.75 | 1,964,761 | — | — |
| 2015-12-18 | $23.23 | $23.75 | 3,682,992 | — | — |
| 2015-12-17 | $23.45 | $23.98 | 1,956,451 | — | — |
| 2015-12-16 | $23.59 | $24.12 | 2,513,498 | — | — |
| 2015-12-15 | $23.67 | $24.20 | 1,866,565 | — | — |
| 2015-12-14 | $23.52 | $24.05 | 3,177,467 | — | — |
| 2015-12-11 | $23.49 | $24.03 | 1,757,011 | — | — |
| 2015-12-10 | $24.22 | $24.76 | 1,922,380 | — | — |
| 2015-12-09 | $24.20 | $24.75 | 2,760,582 | — | — |
| 2015-12-08 | $24.32 | $24.87 | 1,770,307 | — | — |
| 2015-12-07 | $24.48 | $25.04 | 3,249,487 | — | — |
| 2015-12-04 | $24.57 | $25.13 | 3,399,483 | — | — |
| 2015-12-03 | $24.17 | $24.71 | 4,534,490 | — | — |
| 2015-12-02 | $24.36 | $24.91 | 8,139,645 | — | — |
| 2015-12-01 | $23.74 | $24.28 | 5,021,179 | — | — |
| 2015-11-30 | $23.55 | $24.08 | 4,235,469 | — | — |
| 2015-11-27 | $23.98 | $24.52 | 2,328,185 | — | — |
| 2015-11-25 | $23.78 | $24.32 | 2,245,501 | — | — |
| 2015-11-24 | $23.83 | $24.29 | 3,236,607 | — | — |
| 2015-11-23 | $23.88 | $24.35 | 4,413,857 | — | — |
| 2015-11-20 | $23.57 | $24.04 | 7,279,145 | — | — |
| 2015-11-19 | $23.35 | $23.81 | 7,704,617 | — | — |
| 2015-11-18 | $23.57 | $24.03 | 9,706,496 | — | — |
| 2015-11-17 | $21.39 | $21.81 | 5,588,752 | — | — |
| 2015-11-16 | $21.35 | $21.77 | 2,857,532 | — | — |
| 2015-11-13 | $21.35 | $21.77 | 3,321,784 | — | — |
| 2015-11-12 | $21.88 | $22.31 | 2,534,966 | — | — |
| 2015-11-11 | $22.22 | $22.66 | 2,012,821 | — | — |
| 2015-11-10 | $21.92 | $22.35 | 1,226,833 | — | — |
| 2015-11-09 | $21.88 | $22.31 | 3,036,059 | — | — |
| 2015-11-06 | $22.02 | $22.45 | 1,010,496 | — | — |
| 2015-11-05 | $22.02 | $22.45 | 1,802,162 | — | — |
| 2015-11-04 | $22.02 | $22.45 | 2,525,548 | — | — |
| 2015-11-03 | $22.37 | $22.81 | 2,033,319 | — | — |
| 2015-11-02 | $21.92 | $22.35 | 2,087,334 | — | — |
| 2015-10-30 | $21.91 | $22.34 | 3,238,823 | — | — |
| 2015-10-29 | $22.27 | $22.71 | 1,378,352 | — | — |
| 2015-10-28 | $22.46 | $22.90 | 2,031,103 | — | — |
| 2015-10-27 | $22.41 | $22.85 | 1,096,228 | — | — |
| 2015-10-26 | $22.43 | $22.87 | 2,220,571 | — | — |
| 2015-10-23 | $22.26 | $22.70 | 1,543,167 | — | — |
| 2015-10-22 | $22.18 | $22.62 | 2,043,429 | — | — |
| 2015-10-21 | $22.09 | $22.53 | 1,109,385 | — | — |
| 2015-10-20 | $22.45 | $22.89 | 2,281,926 | — | — |
| 2015-10-19 | $22.53 | $22.98 | 2,571,807 | — | — |
| 2015-10-16 | $22.49 | $22.93 | 1,769,476 | — | — |
| 2015-10-15 | $22.11 | $22.54 | 1,862,548 | — | — |
| 2015-10-14 | $21.78 | $22.20 | 2,126,945 | — | — |
| 2015-10-13 | $22.04 | $22.47 | 1,703,689 | — | — |
| 2015-10-12 | $22.35 | $22.79 | 1,708,952 | — | — |
| 2015-10-09 | $22.30 | $22.74 | 1,679,728 | — | — |
| 2015-10-08 | $22.32 | $22.76 | 3,074,423 | — | — |
| 2015-10-07 | $22.34 | $22.78 | 3,370,813 | — | — |
| 2015-10-06 | $21.96 | $22.39 | 1,417,548 | — | — |
| 2015-10-05 | $22.39 | $22.83 | 2,311,981 | — | — |
| 2015-10-02 | $22.26 | $22.70 | 2,754,488 | — | — |
| 2015-10-01 | $21.69 | $22.12 | 2,516,961 | — | — |
| 2015-09-30 | $21.40 | $21.82 | 3,815,260 | — | — |
| 2015-09-29 | $20.80 | $21.21 | 7,897,963 | — | — |
| 2015-09-28 | $21.26 | $21.68 | 5,942,758 | — | — |
| 2015-09-25 | $22.48 | $22.93 | 499,847 | — | — |
| 2015-09-24 | $22.54 | $22.98 | 1,638,178 | — | — |
| 2015-09-23 | $22.80 | $23.25 | 1,029,471 | — | — |
| 2015-09-22 | $22.59 | $23.04 | 1,342,342 | — | — |
| 2015-09-21 | $22.98 | $23.43 | 1,201,211 | — | — |
| 2015-09-18 | $22.87 | $23.32 | 2,080,686 | — | — |
| 2015-09-17 | $23.03 | $23.48 | 1,617,819 | — | — |
| 2015-09-16 | $22.83 | $23.28 | 1,521,146 | — | — |
| 2015-09-15 | $22.67 | $23.12 | 2,498,263 | — | — |
| 2015-09-14 | $22.66 | $23.10 | 2,413,501 | — | — |
| 2015-09-11 | $22.88 | $23.33 | 1,727,926 | — | — |
| 2015-09-10 | $22.57 | $23.01 | 1,089,303 | — | — |
| 2015-09-09 | $22.54 | $22.98 | 1,623,359 | — | — |
| 2015-09-08 | $22.82 | $23.26 | 1,273,092 | — | — |
| 2015-09-04 | $22.35 | $22.79 | 548,460 | — | — |
| 2015-09-03 | $22.63 | $23.07 | 1,307,440 | — | — |
| 2015-09-02 | $22.57 | $23.01 | 1,821,275 | — | — |
| 2015-09-01 | $22.30 | $22.73 | 2,213,230 | — | — |
| 2015-08-31 | $22.63 | $23.07 | 3,093,259 | — | — |
| 2015-08-28 | $22.82 | $23.26 | 1,930,552 | — | — |
| 2015-08-27 | $23.09 | $23.54 | 2,911,132 | — | — |
| 2015-08-26 | $22.42 | $22.86 | 4,332,003 | — | — |
| 2015-08-25 | $22.03 | $22.46 | 3,768,170 | — | — |
| 2015-08-24 | $22.18 | $22.62 | 5,124,777 | — | — |
| 2015-08-21 | $23.29 | $23.74 | 4,254,582 | — | — |
| 2015-08-20 | $23.55 | $24.01 | 3,632,578 | — | — |
| 2015-08-19 | $24.18 | $24.66 | 7,739,796 | — | — |
| 2015-08-18 | $24.01 | $24.48 | 12,079,970 | — | — |
| 2015-08-17 | $23.46 | $23.92 | 3,059,881 | — | — |
| 2015-08-14 | $23.62 | $24.08 | 1,846,898 | — | — |
| 2015-08-13 | $23.16 | $23.55 | 5,081,150 | — | — |
| 2015-08-12 | $22.81 | $23.19 | 3,326,770 | — | — |
| 2015-08-11 | $23.17 | $23.56 | 1,345,666 | — | — |
| 2015-08-10 | $23.31 | $23.71 | 2,008,527 | — | — |
| 2015-08-07 | $23.36 | $23.75 | 1,672,388 | — | — |
| 2015-08-06 | $23.21 | $23.60 | 1,078,500 | — | — |
| 2015-08-05 | $23.49 | $23.88 | 1,824,322 | — | — |
| 2015-08-04 | $23.37 | $23.77 | 1,139,440 | — | — |
| 2015-08-03 | $23.53 | $23.93 | 2,712,800 | — | — |
| 2015-07-31 | $22.97 | $23.36 | 1,943,294 | — | — |
| 2015-07-30 | $22.92 | $23.31 | 1,979,442 | — | — |
| 2015-07-29 | $23.10 | $23.50 | 1,700,365 | — | — |
| 2015-07-28 | $22.84 | $23.23 | 1,075,176 | — | — |
| 2015-07-27 | $22.54 | $22.92 | 1,429,320 | — | — |
| 2015-07-24 | $22.95 | $23.34 | 1,545,522 | — | — |
| 2015-07-23 | $23.10 | $23.49 | 2,088,996 | — | — |
| 2015-07-22 | $23.39 | $23.78 | 1,447,048 | — | — |
| 2015-07-21 | $22.97 | $23.36 | 769,506 | — | — |
| 2015-07-20 | $23.13 | $23.52 | 906,206 | — | — |
| 2015-07-17 | $23.11 | $23.50 | 836,125 | — | — |
| 2015-07-16 | $23.19 | $23.58 | 1,166,863 | — | — |
| 2015-07-15 | $23.07 | $23.46 | 970,747 | — | — |
| 2015-07-14 | $23.23 | $23.62 | 2,269,184 | — | — |
| 2015-07-13 | $23.08 | $23.47 | 1,792,190 | — | — |
| 2015-07-10 | $22.81 | $23.19 | 1,515,052 | — | — |
| 2015-07-09 | $22.40 | $22.78 | 2,672,635 | — | — |
| 2015-07-08 | $22.37 | $22.75 | 2,600,892 | — | — |
| 2015-07-07 | $22.63 | $23.01 | 2,581,363 | — | — |
| 2015-07-06 | $22.52 | $22.90 | 2,049,523 | — | — |
| 2015-07-02 | $22.44 | $22.82 | 2,248,132 | — | — |
| 2015-07-01 | $22.60 | $22.98 | 5,769,910 | — | — |
| 2015-06-30 | $22.36 | $22.74 | 3,447,404 | — | — |
| 2015-06-29 | $22.63 | $23.01 | 6,750,767 | — | — |
| 2015-06-26 | $22.85 | $23.24 | 13,872,576 | — | — |
| 2015-06-25 | $22.79 | $23.17 | 3,304,887 | — | — |
| 2015-06-24 | $22.77 | $23.15 | 3,209,599 | — | — |
| 2015-06-23 | $23.03 | $23.41 | 1,841,358 | — | — |
| 2015-06-22 | $22.98 | $23.37 | 2,753,796 | — | — |
| 2015-06-19 | $22.87 | $23.25 | 3,648,090 | — | — |
| 2015-06-18 | $22.61 | $23.00 | 2,027,779 | — | — |
| 2015-06-17 | $22.43 | $22.81 | 1,721,140 | — | — |
| 2015-06-16 | $22.33 | $22.71 | 1,834,017 | — | — |
| 2015-06-15 | $22.38 | $22.75 | 3,377,877 | — | — |
| 2015-06-12 | $22.34 | $22.72 | 2,209,075 | — | — |
| 2015-06-11 | $22.30 | $22.67 | 2,299,377 | — | — |
| 2015-06-10 | $22.46 | $22.84 | 2,558,234 | — | — |
| 2015-06-09 | $22.63 | $23.01 | 1,606,462 | — | — |
| 2015-06-08 | $22.60 | $22.98 | 1,263,536 | — | — |
| 2015-06-05 | $22.75 | $23.14 | 1,721,140 | — | — |
| 2015-06-04 | $22.74 | $23.13 | 2,422,227 | — | — |
| 2015-06-03 | $22.84 | $23.22 | 2,822,492 | — | — |
| 2015-06-02 | $22.75 | $23.14 | 2,369,181 | — | — |
| 2015-06-01 | $22.62 | $23.00 | 3,051,155 | — | — |
| 2015-05-29 | $22.64 | $23.02 | 11,458,244 | — | — |
| 2015-05-28 | $22.70 | $23.08 | 2,280,403 | — | — |
| 2015-05-27 | $22.89 | $23.28 | 2,976,919 | — | — |
| 2015-05-26 | $22.95 | $23.34 | 4,501,666 | — | — |
| 2015-05-22 | $22.94 | $23.33 | 3,684,654 | — | — |
| 2015-05-21 | $22.84 | $23.23 | 7,423,877 | — | — |
| 2015-05-20 | $22.97 | $23.36 | 4,858,026 | — | — |
| 2015-05-19 | $22.74 | $23.13 | 1,990,799 | — | — |
| 2015-05-18 | $22.89 | $23.28 | 2,244,116 | — | — |
| 2015-05-15 | $22.81 | $23.13 | 1,871,412 | — | — |
| 2015-05-14 | $22.92 | $23.25 | 3,987,969 | — | — |
| 2015-05-13 | $22.37 | $22.68 | 4,613,851 | — | — |
| 2015-05-12 | $22.56 | $22.88 | 2,462,807 | — | — |
| 2015-05-11 | $22.46 | $22.78 | 2,142,595 | — | — |
| 2015-05-08 | $22.76 | $23.08 | 1,067,835 | — | — |
| 2015-05-07 | $22.43 | $22.75 | 1,357,300 | — | — |
| 2015-05-06 | $22.17 | $22.49 | 1,679,728 | — | — |
| 2015-05-05 | $22.42 | $22.74 | 2,024,039 | — | — |
| 2015-05-04 | $22.66 | $22.98 | 1,428,766 | — | — |
| 2015-05-01 | $22.28 | $22.60 | 972,409 | — | — |
| 2015-04-30 | $22.19 | $22.50 | 1,565,743 | — | — |
| 2015-04-29 | $22.25 | $22.57 | 1,334,586 | — | — |
| 2015-04-28 | $22.56 | $22.88 | 1,328,215 | — | — |
| 2015-04-27 | $22.77 | $23.09 | 1,601,753 | — | — |
| 2015-04-24 | $22.86 | $23.18 | 1,321,567 | — | — |
| 2015-04-23 | $22.71 | $23.04 | 1,838,034 | — | — |
| 2015-04-22 | $22.60 | $22.92 | 2,143,149 | — | — |
| 2015-04-21 | $22.37 | $22.68 | 3,042,707 | — | — |
| 2015-04-20 | $22.14 | $22.46 | 1,646,350 | — | — |
| 2015-04-17 | $21.98 | $22.29 | 2,669,865 | — | — |
| 2015-04-16 | $22.13 | $22.44 | 2,883,016 | — | — |
| 2015-04-15 | $22.30 | $22.61 | 3,173,312 | — | — |
| 2015-04-14 | $22.39 | $22.71 | 2,261,290 | — | — |
| 2015-04-13 | $22.13 | $22.44 | 1,873,490 | — | — |
| 2015-04-10 | $22.40 | $22.71 | 2,352,700 | — | — |
| 2015-04-09 | $22.48 | $22.80 | 2,120,574 | — | — |
| 2015-04-08 | $22.58 | $22.90 | 1,748,009 | — | — |
| 2015-04-07 | $22.40 | $22.72 | 1,879,168 | — | — |
| 2015-04-06 | $22.67 | $22.99 | 2,296,192 | — | — |
| 2015-04-02 | $22.67 | $22.99 | 2,118,081 | — | — |
| 2015-04-01 | $22.71 | $23.03 | 2,061,573 | — | — |
| 2015-03-31 | $22.84 | $23.16 | 1,857,147 | — | — |
| 2015-03-30 | $23.18 | $23.50 | 1,665,047 | — | — |
| 2015-03-27 | $22.79 | $23.12 | 2,434,969 | — | — |
| 2015-03-26 | $22.79 | $23.12 | 3,257,936 | — | — |
| 2015-03-25 | $23.10 | $23.42 | 2,651,306 | — | — |
| 2015-03-24 | $23.35 | $23.68 | 2,242,592 | — | — |
| 2015-03-23 | $23.16 | $23.48 | 5,308,428 | — | — |
| 2015-03-20 | $23.50 | $23.83 | 2,021,269 | — | — |
| 2015-03-19 | $23.24 | $23.57 | 2,574,854 | — | — |
| 2015-03-18 | $23.44 | $23.77 | 1,869,889 | — | — |
| 2015-03-17 | $23.33 | $23.66 | 1,939,970 | — | — |
| 2015-03-16 | $23.39 | $23.72 | 2,078,470 | — | — |
| 2015-03-13 | $23.26 | $23.59 | 3,688,948 | — | — |
| 2015-03-12 | $23.55 | $23.88 | 2,585,103 | — | — |
| 2015-03-11 | $23.49 | $23.82 | 3,930,907 | — | — |
| 2015-03-10 | $23.49 | $23.83 | 3,413,887 | — | — |
| 2015-03-09 | $23.50 | $23.83 | 2,359,763 | — | — |
| 2015-03-06 | $23.21 | $23.53 | 2,815,705 | — | — |
| 2015-03-05 | $23.26 | $23.59 | 2,558,095 | — | — |
| 2015-03-04 | $23.18 | $23.51 | 3,955,145 | — | — |
| 2015-03-03 | $23.44 | $23.78 | 4,315,522 | — | — |
| 2015-03-02 | $23.30 | $23.63 | 2,352,007 | — | — |
| 2015-02-27 | $22.85 | $23.18 | 3,651,137 | — | — |
| 2015-02-26 | $22.96 | $23.28 | 4,193,503 | — | — |
| 2015-02-25 | $22.99 | $23.31 | 7,090,369 | — | — |
| 2015-02-24 | $22.58 | $22.90 | 3,205,444 | — | — |
| 2015-02-23 | $22.31 | $22.63 | 2,502,557 | — | — |
| 2015-02-20 | $22.25 | $22.56 | 2,966,532 | — | — |
| 2015-02-19 | $22.17 | $22.48 | 3,805,288 | — | — |
| 2015-02-18 | $22.38 | $22.70 | 14,081,157 | — | — |
| 2015-02-17 | $21.83 | $22.14 | 2,240,376 | — | — |
| 2015-02-13 | $22.05 | $22.36 | 2,095,367 | — | — |
| 2015-02-12 | $22.18 | $22.49 | 4,054,172 | — | — |
| 2015-02-11 | $22.23 | $22.48 | 5,226,298 | — | — |
| 2015-02-10 | $22.97 | $23.23 | 5,417,705 | — | — |
| 2015-02-09 | $22.69 | $22.94 | 2,163,509 | — | — |
| 2015-02-06 | $23.06 | $23.32 | 1,927,920 | — | — |
| 2015-02-05 | $23.25 | $23.51 | 1,509,512 | — | — |
| 2015-02-04 | $23.31 | $23.58 | 1,986,090 | — | — |
| 2015-02-03 | $23.10 | $23.36 | 1,072,267 | — | — |
| 2015-02-02 | $22.85 | $23.11 | 2,575,962 | — | — |
| 2015-01-30 | $22.61 | $22.87 | 1,861,440 | — | — |
| 2015-01-29 | $23.21 | $23.48 | 796,375 | — | — |
| 2015-01-28 | $22.96 | $23.22 | 1,202,734 | — | — |
| 2015-01-27 | $23.00 | $23.26 | 989,444 | — | — |
| 2015-01-26 | $23.26 | $23.53 | 896,095 | — | — |
| 2015-01-23 | $23.18 | $23.45 | 1,131,961 | — | — |
| 2015-01-22 | $23.13 | $23.40 | 1,280,294 | — | — |
| 2015-01-21 | $23.03 | $23.29 | 2,015,591 | — | — |
| 2015-01-20 | $22.90 | $23.15 | 1,511,174 | — | — |
| 2015-01-16 | $23.07 | $23.33 | 1,586,102 | — | — |
| 2015-01-15 | $22.64 | $22.90 | 1,521,146 | — | — |
| 2015-01-14 | $22.92 | $23.18 | 1,738,452 | — | — |
| 2015-01-13 | $23.12 | $23.38 | 2,158,523 | — | — |
| 2015-01-12 | $23.26 | $23.53 | 4,754,428 | — | — |
| 2015-01-09 | $22.80 | $23.06 | 5,936,249 | — | — |
| 2015-01-08 | $22.40 | $22.65 | 3,540,476 | — | — |
| 2015-01-07 | $22.09 | $22.34 | 1,976,118 | — | — |
| 2015-01-06 | $21.71 | $21.96 | 4,261,091 | — | — |
| 2015-01-05 | $21.55 | $21.79 | 5,290,562 | — | — |
| 2015-01-02 | $22.24 | $22.49 | 1,789,974 | — | — |