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
- 2014-11-12 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 | $26.65 | $26.65 | 556,900 | — | — |
| 2015-12-30 | $26.65 | $26.65 | 853,100 | — | — |
| 2015-12-29 | $27.06 | $27.06 | 962,600 | — | — |
| 2015-12-28 | $26.64 | $26.64 | 698,800 | — | — |
| 2015-12-24 | $27.14 | $27.14 | 508,700 | — | — |
| 2015-12-23 | $26.93 | $26.93 | 999,600 | — | — |
| 2015-12-22 | $26.45 | $26.45 | 938,200 | — | — |
| 2015-12-21 | $25.87 | $25.87 | 1,398,100 | — | — |
| 2015-12-18 | $25.81 | $25.81 | 1,904,700 | — | — |
| 2015-12-17 | $26.33 | $26.33 | 1,269,700 | — | — |
| 2015-12-16 | $27.05 | $27.05 | 1,894,700 | — | — |
| 2015-12-15 | $26.66 | $26.66 | 3,203,300 | — | — |
| 2015-12-14 | $26.69 | $26.69 | 2,419,700 | — | — |
| 2015-12-11 | $27.09 | $27.09 | 2,018,900 | — | — |
| 2015-12-10 | $27.21 | $27.21 | 1,469,700 | — | — |
| 2015-12-09 | $27.42 | $27.42 | 2,211,900 | — | — |
| 2015-12-08 | $27.80 | $27.80 | 1,210,000 | — | — |
| 2015-12-07 | $27.52 | $27.52 | 1,500,200 | — | — |
| 2015-12-04 | $27.82 | $27.82 | 4,058,900 | — | — |
| 2015-12-03 | $28.08 | $28.08 | 1,489,300 | — | — |
| 2015-12-02 | $28.41 | $28.41 | 1,643,600 | — | — |
| 2015-12-01 | $28.72 | $28.72 | 2,593,700 | — | — |
| 2015-11-30 | $29.02 | $29.02 | 1,265,300 | — | — |
| 2015-11-27 | $29.50 | $29.50 | 329,600 | — | — |
| 2015-11-25 | $29.20 | $29.20 | 657,900 | — | — |
| 2015-11-24 | $29.21 | $29.21 | 817,200 | — | — |
| 2015-11-23 | $29.34 | $29.34 | 1,423,200 | — | — |
| 2015-11-20 | $28.95 | $28.95 | 1,030,600 | — | — |
| 2015-11-19 | $29.50 | $29.50 | 1,213,500 | — | — |
| 2015-11-18 | $29.26 | $29.26 | 1,469,500 | — | — |
| 2015-11-17 | $28.44 | $28.44 | 1,655,300 | — | — |
| 2015-11-16 | $28.97 | $28.97 | 2,124,900 | — | — |
| 2015-11-13 | $27.95 | $27.95 | 2,118,500 | — | — |
| 2015-11-12 | $27.58 | $27.58 | 830,600 | — | — |
| 2015-11-11 | $28.10 | $28.10 | 863,400 | — | — |
| 2015-11-10 | $28.23 | $28.23 | 897,100 | — | — |
| 2015-11-09 | $28.51 | $28.51 | 1,245,600 | — | — |
| 2015-11-06 | $28.65 | $28.65 | 753,300 | — | — |
| 2015-11-05 | $28.61 | $28.61 | 874,700 | — | — |
| 2015-11-04 | $28.77 | $28.77 | 1,125,000 | — | — |
| 2015-11-03 | $28.60 | $28.60 | 1,576,400 | — | — |
| 2015-11-02 | $28.10 | $28.10 | 2,186,800 | — | — |
| 2015-10-30 | $27.63 | $27.63 | 3,155,500 | — | — |
| 2015-10-29 | $28.17 | $28.17 | 4,329,600 | — | — |
| 2015-10-28 | $28.77 | $28.77 | 3,263,100 | — | — |
| 2015-10-27 | $29.55 | $29.55 | 2,265,000 | — | — |
| 2015-10-26 | $29.76 | $29.76 | 1,559,800 | — | — |
| 2015-10-23 | $29.73 | $29.73 | 2,484,900 | — | — |
| 2015-10-22 | $29.54 | $29.54 | 976,000 | — | — |
| 2015-10-21 | $29.20 | $29.20 | 774,800 | — | — |
| 2015-10-20 | $29.27 | $29.27 | 1,244,800 | — | — |
| 2015-10-19 | $29.28 | $29.28 | 1,994,000 | — | — |
| 2015-10-16 | $29.26 | $29.26 | 1,933,900 | — | — |
| 2015-10-15 | $28.61 | $28.61 | 2,688,600 | — | — |
| 2015-10-14 | $26.88 | $26.88 | 1,386,300 | — | — |
| 2015-10-13 | $26.66 | $26.66 | 1,642,700 | — | — |
| 2015-10-12 | $26.95 | $26.95 | 641,600 | — | — |
| 2015-10-09 | $27.08 | $27.08 | 2,267,300 | — | — |
| 2015-10-08 | $27.40 | $27.40 | 1,892,200 | — | — |
| 2015-10-07 | $27.44 | $27.44 | 1,578,700 | — | — |
| 2015-10-06 | $26.95 | $26.95 | 1,363,400 | — | — |
| 2015-10-05 | $27.12 | $27.12 | 1,368,900 | — | — |
| 2015-10-02 | $26.05 | $26.05 | 3,203,100 | — | — |
| 2015-10-01 | $25.68 | $25.68 | 1,737,200 | — | — |
| 2015-09-30 | $25.34 | $25.34 | 2,372,100 | — | — |
| 2015-09-29 | $25.00 | $25.00 | 2,605,900 | — | — |
| 2015-09-28 | $24.49 | $24.49 | 4,258,200 | — | — |
| 2015-09-25 | $26.13 | $26.13 | 2,818,800 | — | — |
| 2015-09-24 | $26.42 | $26.42 | 2,784,700 | — | — |
| 2015-09-23 | $27.01 | $27.01 | 3,316,900 | — | — |
| 2015-09-22 | $26.74 | $26.74 | 1,584,200 | — | — |
| 2015-09-21 | $27.80 | $27.80 | 1,417,400 | — | — |
| 2015-09-18 | $28.44 | $28.44 | 1,258,000 | — | — |
| 2015-09-17 | $28.57 | $28.57 | 1,653,000 | — | — |
| 2015-09-16 | $28.00 | $28.00 | 1,832,000 | — | — |
| 2015-09-15 | $28.00 | $28.00 | 1,651,900 | — | — |
| 2015-09-14 | $28.03 | $28.03 | 853,700 | — | — |
| 2015-09-11 | $28.25 | $28.25 | 1,645,200 | — | — |
| 2015-09-10 | $28.53 | $28.53 | 735,500 | — | — |
| 2015-09-09 | $28.58 | $28.58 | 1,041,300 | — | — |
| 2015-09-08 | $28.78 | $28.78 | 766,500 | — | — |
| 2015-09-04 | $28.48 | $28.48 | 1,092,800 | — | — |
| 2015-09-03 | $28.72 | $28.72 | 844,100 | — | — |
| 2015-09-02 | $28.78 | $28.78 | 1,589,700 | — | — |
| 2015-09-01 | $28.34 | $28.34 | 3,887,100 | — | — |
| 2015-08-31 | $29.19 | $29.19 | 3,115,300 | — | — |
| 2015-08-28 | $28.36 | $28.36 | 1,097,200 | — | — |
| 2015-08-27 | $28.85 | $28.85 | 1,632,500 | — | — |
| 2015-08-26 | $28.20 | $28.20 | 2,015,000 | — | — |
| 2015-08-25 | $27.62 | $27.62 | 3,769,200 | — | — |
| 2015-08-24 | $27.75 | $27.75 | 5,728,900 | — | — |
| 2015-08-21 | $28.45 | $28.45 | 5,752,500 | — | — |
| 2015-08-20 | $29.42 | $29.42 | 3,398,000 | — | — |
| 2015-08-19 | $30.51 | $30.51 | 1,488,800 | — | — |
| 2015-08-18 | $30.75 | $30.75 | 1,693,800 | — | — |
| 2015-08-17 | $30.68 | $30.68 | 3,658,200 | — | — |
| 2015-08-14 | $30.38 | $30.38 | 1,519,800 | — | — |
| 2015-08-13 | $30.11 | $30.11 | 3,033,000 | — | — |
| 2015-08-12 | $29.97 | $29.97 | 13,177,200 | — | — |
| 2015-08-11 | $30.00 | $30.00 | 3,983,800 | — | — |
| 2015-08-10 | $30.65 | $30.65 | 977,400 | — | — |
| 2015-08-07 | $30.34 | $30.34 | 826,900 | — | — |
| 2015-08-06 | $30.14 | $30.14 | 1,390,500 | — | — |
| 2015-08-05 | $31.02 | $31.02 | 938,800 | — | — |
| 2015-08-04 | $31.12 | $31.12 | 2,889,000 | — | — |
| 2015-08-03 | $32.09 | $32.09 | 2,294,400 | — | — |
| 2015-07-31 | $31.81 | $31.81 | 1,780,200 | — | — |
| 2015-07-30 | $31.09 | $31.09 | 776,800 | — | — |
| 2015-07-29 | $30.79 | $30.79 | 1,424,900 | — | — |
| 2015-07-28 | $30.34 | $30.34 | 1,895,000 | — | — |
| 2015-07-27 | $29.45 | $29.45 | 1,752,600 | — | — |
| 2015-07-24 | $30.16 | $30.16 | 1,336,800 | — | — |
| 2015-07-23 | $30.43 | $30.43 | 1,129,600 | — | — |
| 2015-07-22 | $30.60 | $30.60 | 775,300 | — | — |
| 2015-07-21 | $31.00 | $31.00 | 720,500 | — | — |
| 2015-07-20 | $30.83 | $30.83 | 849,700 | — | — |
| 2015-07-17 | $31.16 | $31.16 | 2,638,300 | — | — |
| 2015-07-16 | $32.24 | $32.24 | 2,140,000 | — | — |
| 2015-07-15 | $33.02 | $33.02 | 1,261,900 | — | — |
| 2015-07-14 | $33.26 | $33.26 | 789,900 | — | — |
| 2015-07-13 | $33.13 | $33.13 | 689,700 | — | — |
| 2015-07-10 | $32.55 | $32.55 | 764,600 | — | — |
| 2015-07-09 | $32.25 | $32.25 | 758,900 | — | — |
| 2015-07-08 | $32.17 | $32.17 | 1,950,200 | — | — |
| 2015-07-07 | $33.52 | $33.52 | 1,805,400 | — | — |
| 2015-07-06 | $32.74 | $32.74 | 1,451,000 | — | — |
| 2015-07-02 | $32.50 | $32.50 | 1,224,800 | — | — |
| 2015-07-01 | $32.64 | $32.64 | 2,665,500 | — | — |
| 2015-06-30 | $33.08 | $33.08 | 1,881,600 | — | — |
| 2015-06-29 | $33.45 | $33.45 | 1,628,300 | — | — |
| 2015-06-26 | $34.35 | $34.35 | 4,522,200 | — | — |
| 2015-06-25 | $35.00 | $35.00 | 1,118,600 | — | — |
| 2015-06-24 | $34.99 | $34.99 | 1,030,400 | — | — |
| 2015-06-23 | $35.62 | $35.62 | 973,000 | — | — |
| 2015-06-22 | $36.37 | $36.37 | 949,300 | — | — |
| 2015-06-19 | $36.23 | $36.23 | 2,113,000 | — | — |
| 2015-06-18 | $35.91 | $35.91 | 714,300 | — | — |
| 2015-06-17 | $35.70 | $35.70 | 1,338,600 | — | — |
| 2015-06-16 | $35.39 | $35.39 | 1,364,000 | — | — |
| 2015-06-15 | $35.08 | $35.08 | 1,456,400 | — | — |
| 2015-06-12 | $35.45 | $35.45 | 792,200 | — | — |
| 2015-06-11 | $34.96 | $34.96 | 1,457,600 | — | — |
| 2015-06-10 | $35.09 | $35.09 | 1,607,100 | — | — |
| 2015-06-09 | $35.18 | $35.18 | 1,124,200 | — | — |
| 2015-06-08 | $34.72 | $34.72 | 1,455,600 | — | — |
| 2015-06-05 | $34.88 | $34.88 | 1,410,100 | — | — |
| 2015-06-04 | $34.50 | $34.50 | 710,300 | — | — |
| 2015-06-03 | $34.90 | $34.90 | 1,258,800 | — | — |
| 2015-06-02 | $34.32 | $34.32 | 1,599,500 | — | — |
| 2015-06-01 | $34.80 | $34.80 | 1,583,100 | — | — |
| 2015-05-29 | $34.25 | $34.25 | 5,685,700 | — | — |
| 2015-05-28 | $33.66 | $33.66 | 1,095,400 | — | — |
| 2015-05-27 | $33.68 | $33.68 | 2,240,000 | — | — |
| 2015-05-26 | $33.80 | $33.80 | 1,813,200 | — | — |
| 2015-05-22 | $33.73 | $33.73 | 1,660,500 | — | — |
| 2015-05-21 | $34.16 | $34.16 | 1,115,200 | — | — |
| 2015-05-20 | $34.66 | $34.66 | 2,335,900 | — | — |
| 2015-05-19 | $34.40 | $34.40 | 1,582,500 | — | — |
| 2015-05-18 | $34.50 | $34.50 | 874,700 | — | — |
| 2015-05-15 | $34.39 | $34.39 | 2,488,800 | — | — |
| 2015-05-14 | $33.78 | $33.78 | 2,309,200 | — | — |
| 2015-05-13 | $33.30 | $33.30 | 4,118,300 | — | — |
| 2015-05-12 | $32.50 | $32.50 | 4,078,000 | — | — |
| 2015-05-11 | $32.26 | $32.26 | 5,651,700 | — | — |
| 2015-05-08 | $32.80 | $32.80 | 1,441,600 | — | — |
| 2015-05-07 | $32.20 | $32.20 | 1,819,400 | — | — |
| 2015-05-06 | $32.30 | $32.30 | 2,971,800 | — | — |
| 2015-05-05 | $30.89 | $30.89 | 1,703,300 | — | — |
| 2015-05-04 | $31.59 | $31.59 | 1,254,600 | — | — |
| 2015-05-01 | $31.46 | $31.46 | 1,060,400 | — | — |
| 2015-04-30 | $30.68 | $30.68 | 778,800 | — | — |
| 2015-04-29 | $31.00 | $31.00 | 1,529,700 | — | — |
| 2015-04-28 | $30.58 | $30.58 | 1,388,600 | — | — |
| 2015-04-27 | $30.53 | $30.53 | 741,100 | — | — |
| 2015-04-24 | $31.16 | $31.16 | 530,500 | — | — |
| 2015-04-23 | $31.45 | $31.45 | 848,700 | — | — |
| 2015-04-22 | $30.99 | $30.99 | 1,182,600 | — | — |
| 2015-04-21 | $31.56 | $31.56 | 1,261,300 | — | — |
| 2015-04-20 | $31.33 | $31.33 | 628,600 | — | — |
| 2015-04-17 | $31.36 | $31.36 | 1,331,500 | — | — |
| 2015-04-16 | $30.69 | $30.69 | 1,387,400 | — | — |
| 2015-04-15 | $30.78 | $30.78 | 1,742,400 | — | — |
| 2015-04-14 | $31.38 | $31.38 | 1,192,400 | — | — |
| 2015-04-13 | $32.00 | $32.00 | 1,054,800 | — | — |
| 2015-04-10 | $31.90 | $31.90 | 2,554,700 | — | — |
| 2015-04-09 | $31.27 | $31.27 | 2,739,200 | — | — |
| 2015-04-08 | $31.21 | $31.21 | 2,797,700 | — | — |
| 2015-04-07 | $31.11 | $31.11 | 8,750,000 | — | — |
| 2015-04-06 | $28.33 | $28.33 | 2,824,700 | — | — |
| 2015-04-02 | $27.93 | $27.93 | 19,093,300 | — | — |
| 2015-04-01 | $28.64 | $28.64 | 1,377,100 | — | — |
| 2015-03-31 | $27.62 | $27.62 | 1,434,100 | — | — |
| 2015-03-30 | $27.32 | $27.32 | 530,200 | — | — |
| 2015-03-27 | $27.35 | $27.35 | 336,700 | — | — |
| 2015-03-26 | $27.25 | $27.25 | 777,400 | — | — |
| 2015-03-25 | $27.55 | $27.55 | 502,300 | — | — |
| 2015-03-24 | $27.88 | $27.88 | 283,500 | — | — |
| 2015-03-23 | $27.86 | $27.86 | 541,400 | — | — |
| 2015-03-20 | $28.14 | $28.14 | 2,980,900 | — | — |
| 2015-03-19 | $28.21 | $28.21 | 537,100 | — | — |
| 2015-03-18 | $28.52 | $28.52 | 779,000 | — | — |
| 2015-03-17 | $27.85 | $27.85 | 1,719,500 | — | — |
| 2015-03-16 | $29.25 | $29.25 | 895,600 | — | — |
| 2015-03-13 | $28.48 | $28.48 | 563,000 | — | — |
| 2015-03-12 | $28.57 | $28.57 | 725,900 | — | — |
| 2015-03-11 | $28.25 | $28.25 | 1,863,800 | — | — |
| 2015-03-10 | $27.55 | $27.55 | 832,400 | — | — |
| 2015-03-09 | $27.79 | $27.79 | 1,193,700 | — | — |
| 2015-03-06 | $27.30 | $27.30 | 465,000 | — | — |
| 2015-03-05 | $27.39 | $27.39 | 194,300 | — | — |
| 2015-03-04 | $27.28 | $27.28 | 342,300 | — | — |
| 2015-03-03 | $27.46 | $27.46 | 436,700 | — | — |
| 2015-03-02 | $28.13 | $28.13 | 431,800 | — | — |
| 2015-02-27 | $28.40 | $28.40 | 425,400 | — | — |
| 2015-02-26 | $27.89 | $27.89 | 236,500 | — | — |
| 2015-02-25 | $28.19 | $28.19 | 674,900 | — | — |
| 2015-02-24 | $28.04 | $28.04 | 743,500 | — | — |
| 2015-02-23 | $28.20 | $28.20 | 1,508,300 | — | — |
| 2015-02-20 | $26.93 | $26.93 | 776,300 | — | — |
| 2015-02-19 | $26.78 | $26.78 | 920,400 | — | — |
| 2015-02-18 | $25.95 | $25.95 | 269,600 | — | — |
| 2015-02-17 | $25.49 | $25.49 | 481,900 | — | — |
| 2015-02-13 | $25.26 | $25.26 | 543,800 | — | — |
| 2015-02-12 | $25.64 | $25.64 | 917,600 | — | — |
| 2015-02-11 | $25.46 | $25.46 | 512,500 | — | — |
| 2015-02-10 | $24.99 | $24.99 | 570,400 | — | — |
| 2015-02-09 | $24.98 | $24.98 | 515,700 | — | — |
| 2015-02-06 | $25.20 | $25.20 | 777,700 | — | — |
| 2015-02-05 | $25.06 | $25.06 | 678,700 | — | — |
| 2015-02-04 | $25.16 | $25.16 | 928,900 | — | — |
| 2015-02-03 | $25.16 | $25.16 | 1,457,000 | — | — |
| 2015-02-02 | $25.28 | $25.28 | 495,000 | — | — |
| 2015-01-30 | $25.67 | $25.67 | 384,700 | — | — |
| 2015-01-29 | $26.00 | $26.00 | 524,100 | — | — |
| 2015-01-28 | $25.49 | $25.49 | 940,800 | — | — |
| 2015-01-27 | $25.82 | $25.82 | 866,700 | — | — |
| 2015-01-26 | $26.35 | $26.35 | 923,100 | — | — |
| 2015-01-23 | $26.92 | $26.92 | 603,000 | — | — |
| 2015-01-22 | $27.13 | $27.13 | 1,172,200 | — | — |
| 2015-01-21 | $26.94 | $26.94 | 1,820,900 | — | — |
| 2015-01-20 | $26.65 | $26.65 | 687,400 | — | — |
| 2015-01-16 | $26.89 | $26.89 | 2,187,000 | — | — |
| 2015-01-15 | $26.43 | $26.43 | 205,600 | — | — |
| 2015-01-14 | $27.10 | $27.10 | 858,500 | — | — |
| 2015-01-13 | $27.66 | $27.66 | 993,600 | — | — |
| 2015-01-12 | $26.99 | $26.99 | 663,300 | — | — |
| 2015-01-09 | $26.92 | $26.92 | 438,500 | — | — |
| 2015-01-08 | $27.44 | $27.44 | 945,300 | — | — |
| 2015-01-07 | $26.86 | $26.86 | 1,104,000 | — | — |
| 2015-01-06 | $27.71 | $27.71 | 963,100 | — | — |
| 2015-01-05 | $26.68 | $26.68 | 1,286,800 | — | — |
| 2015-01-02 | $26.24 | $26.24 | 937,200 | — | — |