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
- 2013-10-30 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 | $25.82 | $27.71 | 1,253,300 | — | — |
| 2015-12-30 | $26.04 | $27.94 | 1,147,400 | — | — |
| 2015-12-29 | $25.94 | $27.83 | 1,575,300 | — | — |
| 2015-12-28 | $25.72 | $27.60 | 884,600 | — | — |
| 2015-12-24 | $25.60 | $27.47 | 330,500 | — | — |
| 2015-12-23 | $25.70 | $27.58 | 1,173,800 | — | — |
| 2015-12-22 | $25.51 | $27.37 | 1,618,800 | — | — |
| 2015-12-21 | $25.42 | $27.28 | 1,732,200 | — | — |
| 2015-12-18 | $25.06 | $26.89 | 3,883,100 | — | — |
| 2015-12-17 | $25.16 | $27.00 | 2,496,000 | — | — |
| 2015-12-16 | $25.38 | $27.23 | 2,086,200 | — | — |
| 2015-12-15 | $25.04 | $26.87 | 1,922,000 | — | — |
| 2015-12-14 | $24.83 | $26.64 | 1,721,400 | — | — |
| 2015-12-11 | $24.50 | $26.29 | 1,316,100 | — | — |
| 2015-12-10 | $24.48 | $26.27 | 1,092,900 | — | — |
| 2015-12-09 | $24.77 | $26.58 | 1,124,600 | — | — |
| 2015-12-08 | $24.93 | $26.75 | 1,054,800 | — | — |
| 2015-12-07 | $24.99 | $26.81 | 1,656,900 | — | — |
| 2015-12-04 | $24.90 | $26.72 | 1,305,100 | — | — |
| 2015-12-03 | $24.51 | $26.30 | 1,810,600 | — | — |
| 2015-12-02 | $24.90 | $26.72 | 980,000 | — | — |
| 2015-12-01 | $25.54 | $27.41 | 1,070,800 | — | — |
| 2015-11-30 | $25.11 | $26.94 | 1,721,300 | — | — |
| 2015-11-27 | $25.27 | $27.12 | 371,100 | — | — |
| 2015-11-25 | $25.00 | $26.83 | 622,500 | — | — |
| 2015-11-24 | $24.79 | $26.60 | 1,777,700 | — | — |
| 2015-11-23 | $24.98 | $26.80 | 806,500 | — | — |
| 2015-11-20 | $25.09 | $26.92 | 2,142,600 | — | — |
| 2015-11-19 | $24.94 | $26.76 | 1,279,400 | — | — |
| 2015-11-18 | $25.11 | $26.94 | 613,100 | — | — |
| 2015-11-17 | $24.82 | $26.63 | 970,600 | — | — |
| 2015-11-16 | $24.71 | $26.51 | 1,252,700 | — | — |
| 2015-11-13 | $24.57 | $26.36 | 1,038,500 | — | — |
| 2015-11-12 | $24.90 | $26.72 | 677,300 | — | — |
| 2015-11-11 | $25.12 | $26.95 | 1,128,200 | — | — |
| 2015-11-10 | $25.11 | $26.94 | 1,213,700 | — | — |
| 2015-11-09 | $24.64 | $26.44 | 2,076,300 | — | — |
| 2015-11-06 | $24.95 | $26.77 | 1,670,000 | — | — |
| 2015-11-05 | $26.08 | $27.98 | 1,966,300 | — | — |
| 2015-11-04 | $25.82 | $27.71 | 1,118,700 | — | — |
| 2015-11-03 | $25.74 | $27.62 | 16,284,900 | — | — |
| 2015-11-02 | $25.96 | $27.86 | 1,549,000 | — | — |
| 2015-10-30 | $25.62 | $27.49 | 3,228,100 | — | — |
| 2015-10-29 | $25.52 | $27.38 | 2,258,200 | — | — |
| 2015-10-28 | $25.57 | $27.44 | 3,318,700 | — | — |
| 2015-10-27 | $26.07 | $27.97 | 2,867,600 | — | — |
| 2015-10-26 | $25.76 | $27.64 | 2,445,300 | — | — |
| 2015-10-23 | $25.77 | $27.65 | 2,809,500 | — | — |
| 2015-10-22 | $25.70 | $27.58 | 2,520,500 | — | — |
| 2015-10-21 | $25.21 | $27.05 | 1,348,000 | — | — |
| 2015-10-20 | $25.25 | $27.09 | 1,031,800 | — | — |
| 2015-10-19 | $25.27 | $27.12 | 607,000 | — | — |
| 2015-10-16 | $25.03 | $26.86 | 685,000 | — | — |
| 2015-10-15 | $24.76 | $26.57 | 1,231,100 | — | — |
| 2015-10-14 | $24.47 | $26.26 | 1,192,400 | — | — |
| 2015-10-13 | $24.73 | $26.54 | 741,200 | — | — |
| 2015-10-12 | $24.88 | $26.70 | 1,255,300 | — | — |
| 2015-10-09 | $24.65 | $26.45 | 1,203,000 | — | — |
| 2015-10-08 | $24.62 | $26.42 | 1,255,000 | — | — |
| 2015-10-07 | $24.35 | $26.13 | 1,246,900 | — | — |
| 2015-10-06 | $24.07 | $25.83 | 1,173,300 | — | — |
| 2015-10-05 | $23.99 | $25.74 | 915,500 | — | — |
| 2015-10-02 | $23.51 | $25.23 | 1,248,800 | — | — |
| 2015-10-01 | $23.23 | $24.93 | 1,139,600 | — | — |
| 2015-09-30 | $23.48 | $24.95 | 1,173,500 | — | — |
| 2015-09-29 | $23.34 | $24.80 | 1,303,600 | — | — |
| 2015-09-28 | $23.20 | $24.66 | 1,902,800 | — | — |
| 2015-09-25 | $23.39 | $24.86 | 2,328,200 | — | — |
| 2015-09-24 | $23.60 | $25.08 | 1,091,000 | — | — |
| 2015-09-23 | $23.81 | $25.30 | 1,280,000 | — | — |
| 2015-09-22 | $23.68 | $25.17 | 1,361,400 | — | — |
| 2015-09-21 | $24.01 | $25.52 | 1,885,400 | — | — |
| 2015-09-18 | $23.93 | $25.43 | 3,304,900 | — | — |
| 2015-09-17 | $23.96 | $25.46 | 1,102,400 | — | — |
| 2015-09-16 | $23.68 | $25.17 | 778,600 | — | — |
| 2015-09-15 | $23.46 | $24.93 | 1,123,200 | — | — |
| 2015-09-14 | $23.14 | $24.59 | 923,200 | — | — |
| 2015-09-11 | $23.14 | $24.59 | 1,951,800 | — | — |
| 2015-09-10 | $22.48 | $23.89 | 1,142,100 | — | — |
| 2015-09-09 | $22.29 | $23.69 | 1,156,500 | — | — |
| 2015-09-08 | $22.52 | $23.93 | 950,300 | — | — |
| 2015-09-04 | $22.23 | $23.62 | 975,700 | — | — |
| 2015-09-03 | $22.89 | $24.33 | 1,179,000 | — | — |
| 2015-09-02 | $22.66 | $24.08 | 1,076,600 | — | — |
| 2015-09-01 | $22.54 | $23.95 | 1,578,100 | — | — |
| 2015-08-31 | $22.82 | $24.25 | 2,488,100 | — | — |
| 2015-08-28 | $23.43 | $24.90 | 1,572,800 | — | — |
| 2015-08-27 | $23.68 | $25.17 | 1,426,100 | — | — |
| 2015-08-26 | $23.62 | $25.10 | 2,459,800 | — | — |
| 2015-08-25 | $22.92 | $24.36 | 3,132,900 | — | — |
| 2015-08-24 | $23.37 | $24.84 | 2,413,900 | — | — |
| 2015-08-21 | $24.75 | $26.30 | 2,180,600 | — | — |
| 2015-08-20 | $25.09 | $26.66 | 1,184,700 | — | — |
| 2015-08-19 | $25.25 | $26.83 | 1,260,100 | — | — |
| 2015-08-18 | $25.24 | $26.82 | 679,400 | — | — |
| 2015-08-17 | $25.06 | $26.63 | 609,300 | — | — |
| 2015-08-14 | $24.87 | $26.43 | 763,000 | — | — |
| 2015-08-13 | $24.80 | $26.36 | 672,500 | — | — |
| 2015-08-12 | $24.64 | $26.19 | 1,030,500 | — | — |
| 2015-08-11 | $24.51 | $26.05 | 1,191,500 | — | — |
| 2015-08-10 | $24.44 | $25.97 | 1,009,100 | — | — |
| 2015-08-07 | $24.65 | $26.20 | 1,089,500 | — | — |
| 2015-08-06 | $24.66 | $26.21 | 1,505,500 | — | — |
| 2015-08-05 | $24.48 | $26.02 | 1,014,600 | — | — |
| 2015-08-04 | $24.63 | $26.18 | 1,110,300 | — | — |
| 2015-08-03 | $24.78 | $26.33 | 999,700 | — | — |
| 2015-07-31 | $24.47 | $26.01 | 1,419,400 | — | — |
| 2015-07-30 | $24.44 | $25.97 | 1,126,100 | — | — |
| 2015-07-29 | $24.54 | $26.08 | 1,601,000 | — | — |
| 2015-07-28 | $24.22 | $25.74 | 1,850,300 | — | — |
| 2015-07-27 | $23.78 | $25.27 | 1,372,000 | — | — |
| 2015-07-24 | $23.95 | $25.45 | 1,303,300 | — | — |
| 2015-07-23 | $23.84 | $25.34 | 1,111,200 | — | — |
| 2015-07-22 | $24.14 | $25.65 | 855,400 | — | — |
| 2015-07-21 | $24.05 | $25.56 | 746,400 | — | — |
| 2015-07-20 | $24.09 | $25.60 | 1,008,300 | — | — |
| 2015-07-17 | $24.10 | $25.61 | 787,400 | — | — |
| 2015-07-16 | $24.10 | $25.61 | 672,100 | — | — |
| 2015-07-15 | $23.81 | $25.30 | 731,800 | — | — |
| 2015-07-14 | $23.75 | $25.24 | 1,105,800 | — | — |
| 2015-07-13 | $23.65 | $25.13 | 1,384,400 | — | — |
| 2015-07-10 | $23.55 | $25.03 | 1,335,900 | — | — |
| 2015-07-09 | $23.40 | $24.87 | 1,561,900 | — | — |
| 2015-07-08 | $23.61 | $25.09 | 996,500 | — | — |
| 2015-07-07 | $23.67 | $25.16 | 1,175,400 | — | — |
| 2015-07-06 | $23.39 | $24.86 | 1,438,000 | — | — |
| 2015-07-02 | $23.18 | $24.63 | 1,316,000 | — | — |
| 2015-07-01 | $23.23 | $24.69 | 1,573,900 | — | — |
| 2015-06-30 | $23.13 | $24.34 | 2,430,900 | — | — |
| 2015-06-29 | $23.08 | $24.29 | 2,104,100 | — | — |
| 2015-06-26 | $23.19 | $24.41 | 6,288,300 | — | — |
| 2015-06-25 | $23.23 | $24.45 | 1,496,400 | — | — |
| 2015-06-24 | $23.38 | $24.61 | 1,794,000 | — | — |
| 2015-06-23 | $23.60 | $24.84 | 1,483,000 | — | — |
| 2015-06-22 | $23.93 | $25.18 | 1,232,300 | — | — |
| 2015-06-19 | $24.08 | $25.34 | 2,122,900 | — | — |
| 2015-06-18 | $24.13 | $25.39 | 1,524,600 | — | — |
| 2015-06-17 | $23.98 | $25.24 | 1,682,900 | — | — |
| 2015-06-16 | $23.64 | $24.88 | 2,431,400 | — | — |
| 2015-06-15 | $23.52 | $24.75 | 2,264,700 | — | — |
| 2015-06-12 | $23.63 | $24.87 | 616,800 | — | — |
| 2015-06-11 | $23.78 | $25.03 | 1,078,100 | — | — |
| 2015-06-10 | $23.72 | $24.96 | 2,221,000 | — | — |
| 2015-06-09 | $23.61 | $24.85 | 1,299,300 | — | — |
| 2015-06-08 | $23.85 | $25.10 | 1,047,500 | — | — |
| 2015-06-05 | $23.80 | $25.05 | 1,220,300 | — | — |
| 2015-06-04 | $24.11 | $25.37 | 956,500 | — | — |
| 2015-06-03 | $24.10 | $25.36 | 1,505,800 | — | — |
| 2015-06-02 | $24.34 | $25.62 | 2,344,100 | — | — |
| 2015-06-01 | $24.87 | $26.17 | 2,048,800 | — | — |
| 2015-05-29 | $24.78 | $26.08 | 10,121,800 | — | — |
| 2015-05-28 | $24.81 | $26.11 | 1,786,800 | — | — |
| 2015-05-27 | $24.93 | $26.24 | 2,021,900 | — | — |
| 2015-05-26 | $24.85 | $26.15 | 2,527,100 | — | — |
| 2015-05-22 | $24.91 | $26.22 | 1,036,500 | — | — |
| 2015-05-21 | $24.77 | $26.07 | 2,129,100 | — | — |
| 2015-05-20 | $25.12 | $26.44 | 1,724,000 | — | — |
| 2015-05-19 | $24.78 | $26.08 | 1,488,100 | — | — |
| 2015-05-18 | $24.92 | $26.23 | 1,147,500 | — | — |
| 2015-05-15 | $24.83 | $26.13 | 1,697,000 | — | — |
| 2015-05-14 | $24.51 | $25.79 | 1,134,300 | — | — |
| 2015-05-13 | $23.93 | $25.18 | 1,561,000 | — | — |
| 2015-05-12 | $23.97 | $25.23 | 675,500 | — | — |
| 2015-05-11 | $23.99 | $25.25 | 1,310,500 | — | — |
| 2015-05-08 | $24.25 | $25.52 | 1,150,100 | — | — |
| 2015-05-07 | $23.89 | $25.14 | 1,239,400 | — | — |
| 2015-05-06 | $23.62 | $24.86 | 1,768,000 | — | — |
| 2015-05-05 | $23.68 | $24.92 | 1,953,400 | — | — |
| 2015-05-04 | $24.07 | $25.33 | 1,971,200 | — | — |
| 2015-05-01 | $23.68 | $24.92 | 1,408,700 | — | — |
| 2015-04-30 | $23.45 | $24.68 | 2,026,200 | — | — |
| 2015-04-29 | $23.72 | $24.96 | 1,761,400 | — | — |
| 2015-04-28 | $24.25 | $25.52 | 2,312,200 | — | — |
| 2015-04-27 | $24.41 | $25.69 | 1,256,400 | — | — |
| 2015-04-24 | $24.63 | $25.92 | 1,149,500 | — | — |
| 2015-04-23 | $24.64 | $25.93 | 1,459,400 | — | — |
| 2015-04-22 | $24.45 | $25.73 | 905,700 | — | — |
| 2015-04-21 | $24.59 | $25.88 | 1,105,700 | — | — |
| 2015-04-20 | $24.60 | $25.89 | 1,280,100 | — | — |
| 2015-04-17 | $24.78 | $26.08 | 685,500 | — | — |
| 2015-04-16 | $24.74 | $26.04 | 803,800 | — | — |
| 2015-04-15 | $24.89 | $26.19 | 1,821,300 | — | — |
| 2015-04-14 | $25.22 | $26.54 | 1,277,700 | — | — |
| 2015-04-13 | $25.05 | $26.36 | 1,071,500 | — | — |
| 2015-04-10 | $25.22 | $26.54 | 1,086,700 | — | — |
| 2015-04-09 | $25.15 | $26.47 | 1,595,600 | — | — |
| 2015-04-08 | $25.92 | $27.28 | 1,421,000 | — | — |
| 2015-04-07 | $26.19 | $27.56 | 1,029,200 | — | — |
| 2015-04-06 | $26.56 | $27.95 | 1,844,400 | — | — |
| 2015-04-02 | $26.44 | $27.83 | 4,134,800 | — | — |
| 2015-04-01 | $26.17 | $27.54 | 1,730,300 | — | — |
| 2015-03-31 | $26.55 | $27.70 | 3,059,900 | — | — |
| 2015-03-30 | $26.55 | $27.70 | 2,020,000 | — | — |
| 2015-03-27 | $26.12 | $27.26 | 1,333,300 | — | — |
| 2015-03-26 | $26.00 | $27.13 | 1,925,600 | — | — |
| 2015-03-25 | $26.05 | $27.18 | 2,003,100 | — | — |
| 2015-03-24 | $26.37 | $27.52 | 15,916,500 | — | — |
| 2015-03-23 | $26.38 | $27.53 | 1,573,100 | — | — |
| 2015-03-20 | $27.01 | $28.18 | 1,805,100 | — | — |
| 2015-03-19 | $26.37 | $27.52 | 995,100 | — | — |
| 2015-03-18 | $26.33 | $27.47 | 871,600 | — | — |
| 2015-03-17 | $25.73 | $26.85 | 1,078,600 | — | — |
| 2015-03-16 | $25.51 | $26.62 | 677,800 | — | — |
| 2015-03-13 | $25.05 | $26.14 | 535,200 | — | — |
| 2015-03-12 | $25.17 | $26.26 | 743,600 | — | — |
| 2015-03-11 | $25.14 | $26.23 | 765,800 | — | — |
| 2015-03-10 | $25.24 | $26.34 | 1,586,800 | — | — |
| 2015-03-09 | $25.00 | $26.09 | 813,500 | — | — |
| 2015-03-06 | $24.73 | $25.81 | 948,500 | — | — |
| 2015-03-05 | $25.44 | $26.55 | 907,100 | — | — |
| 2015-03-04 | $25.60 | $26.71 | 1,408,900 | — | — |
| 2015-03-03 | $25.68 | $26.80 | 934,500 | — | — |
| 2015-03-02 | $25.51 | $26.62 | 1,069,500 | — | — |
| 2015-02-27 | $25.40 | $26.50 | 1,135,100 | — | — |
| 2015-02-26 | $25.09 | $26.18 | 770,400 | — | — |
| 2015-02-25 | $25.43 | $26.54 | 726,500 | — | — |
| 2015-02-24 | $25.44 | $26.55 | 865,300 | — | — |
| 2015-02-23 | $26.02 | $27.15 | 872,400 | — | — |
| 2015-02-20 | $25.95 | $27.08 | 800,400 | — | — |
| 2015-02-19 | $25.99 | $27.12 | 1,370,600 | — | — |
| 2015-02-18 | $26.16 | $27.30 | 725,000 | — | — |
| 2015-02-17 | $26.02 | $27.15 | 926,000 | — | — |
| 2015-02-13 | $26.27 | $27.41 | 499,000 | — | — |
| 2015-02-12 | $26.34 | $27.49 | 799,300 | — | — |
| 2015-02-11 | $26.15 | $27.29 | 1,867,200 | — | — |
| 2015-02-10 | $26.30 | $27.44 | 1,853,500 | — | — |
| 2015-02-09 | $26.30 | $27.44 | 958,700 | — | — |
| 2015-02-06 | $26.39 | $27.54 | 1,101,000 | — | — |
| 2015-02-05 | $27.23 | $28.41 | 643,200 | — | — |
| 2015-02-04 | $27.07 | $28.25 | 666,800 | — | — |
| 2015-02-03 | $27.12 | $28.30 | 1,157,500 | — | — |
| 2015-02-02 | $26.90 | $28.07 | 839,000 | — | — |
| 2015-01-30 | $27.10 | $28.28 | 2,023,100 | — | — |
| 2015-01-29 | $27.39 | $28.58 | 1,860,700 | — | — |
| 2015-01-28 | $27.20 | $28.38 | 2,041,100 | — | — |
| 2015-01-27 | $27.01 | $28.18 | 1,142,600 | — | — |
| 2015-01-26 | $26.97 | $28.14 | 2,018,400 | — | — |
| 2015-01-23 | $26.50 | $27.65 | 2,085,500 | — | — |
| 2015-01-22 | $26.28 | $27.42 | 3,366,600 | — | — |
| 2015-01-21 | $26.10 | $27.23 | 2,079,500 | — | — |
| 2015-01-20 | $26.24 | $27.38 | 3,318,700 | — | — |
| 2015-01-16 | $26.30 | $27.44 | 1,997,000 | — | — |
| 2015-01-15 | $26.33 | $27.47 | 2,874,200 | — | — |
| 2015-01-14 | $26.36 | $27.51 | 2,533,300 | — | — |
| 2015-01-13 | $26.25 | $27.39 | 10,003,000 | — | — |
| 2015-01-12 | $26.49 | $27.64 | 802,600 | — | — |
| 2015-01-09 | $26.24 | $27.38 | 1,180,000 | — | — |
| 2015-01-08 | $26.20 | $27.34 | 1,386,700 | — | — |
| 2015-01-07 | $26.29 | $27.43 | 1,812,000 | — | — |
| 2015-01-06 | $25.63 | $26.74 | 2,604,900 | — | — |
| 2015-01-05 | $25.17 | $26.26 | 1,848,300 | — | — |
| 2015-01-02 | $25.10 | $26.19 | 686,300 | — | — |