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
- 2014-09-24 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 | $26.19 | $26.72 | 2,307,000 | — | — |
| 2015-12-30 | $26.30 | $26.84 | 2,062,900 | — | — |
| 2015-12-29 | $26.62 | $27.16 | 2,872,000 | — | — |
| 2015-12-28 | $26.41 | $26.95 | 2,238,800 | — | — |
| 2015-12-24 | $26.60 | $27.14 | 1,072,600 | — | — |
| 2015-12-23 | $26.52 | $27.06 | 3,890,900 | — | — |
| 2015-12-22 | $26.25 | $26.78 | 5,388,300 | — | — |
| 2015-12-21 | $26.03 | $26.56 | 4,147,900 | — | — |
| 2015-12-18 | $25.90 | $26.43 | 10,143,900 | — | — |
| 2015-12-17 | $26.48 | $27.02 | 5,395,000 | — | — |
| 2015-12-16 | $26.91 | $27.46 | 9,247,000 | — | — |
| 2015-12-15 | $26.54 | $27.08 | 5,445,300 | — | — |
| 2015-12-14 | $25.72 | $26.24 | 5,119,800 | — | — |
| 2015-12-11 | $25.61 | $26.13 | 6,501,300 | — | — |
| 2015-12-10 | $26.30 | $26.84 | 3,559,700 | — | — |
| 2015-12-09 | $26.10 | $26.63 | 6,760,600 | — | — |
| 2015-12-08 | $26.41 | $26.95 | 4,656,400 | — | — |
| 2015-12-07 | $26.51 | $27.05 | 5,337,900 | — | — |
| 2015-12-04 | $27.12 | $27.67 | 5,481,300 | — | — |
| 2015-12-03 | $26.47 | $27.01 | 10,031,700 | — | — |
| 2015-12-02 | $26.64 | $27.18 | 10,320,000 | — | — |
| 2015-12-01 | $26.50 | $27.04 | 6,003,100 | — | — |
| 2015-11-30 | $26.63 | $27.17 | 9,731,800 | — | — |
| 2015-11-27 | $26.39 | $26.93 | 2,250,600 | — | — |
| 2015-11-25 | $26.26 | $26.79 | 4,382,200 | — | — |
| 2015-11-24 | $26.13 | $26.66 | 4,961,100 | — | — |
| 2015-11-23 | $25.74 | $26.26 | 4,369,400 | — | — |
| 2015-11-20 | $26.02 | $26.55 | 3,096,000 | — | — |
| 2015-11-19 | $26.12 | $26.65 | 3,415,400 | — | — |
| 2015-11-18 | $26.20 | $26.73 | 5,740,100 | — | — |
| 2015-11-17 | $25.60 | $26.12 | 4,455,500 | — | — |
| 2015-11-16 | $25.68 | $26.20 | 6,910,900 | — | — |
| 2015-11-13 | $25.53 | $26.05 | 9,834,200 | — | — |
| 2015-11-12 | $25.51 | $26.03 | 8,336,200 | — | — |
| 2015-11-11 | $26.09 | $26.62 | 6,575,500 | — | — |
| 2015-11-10 | $26.00 | $26.53 | 14,272,600 | — | — |
| 2015-11-09 | $25.87 | $26.40 | 10,013,800 | — | — |
| 2015-11-06 | $25.73 | $26.25 | 16,322,300 | — | — |
| 2015-11-05 | $24.61 | $25.11 | 10,044,600 | — | — |
| 2015-11-04 | $24.53 | $25.03 | 11,116,700 | — | — |
| 2015-11-03 | $24.42 | $24.92 | 6,333,800 | — | — |
| 2015-11-02 | $24.45 | $24.85 | 14,762,900 | — | — |
| 2015-10-30 | $24.30 | $24.69 | 50,057,600 | — | — |
| 2015-10-29 | $24.11 | $24.50 | 4,366,100 | — | — |
| 2015-10-28 | $24.18 | $24.57 | 5,537,400 | — | — |
| 2015-10-27 | $23.53 | $23.91 | 4,038,000 | — | — |
| 2015-10-26 | $23.60 | $23.98 | 4,690,000 | — | — |
| 2015-10-23 | $24.22 | $24.61 | 9,488,000 | — | — |
| 2015-10-22 | $22.87 | $23.24 | 9,977,700 | — | — |
| 2015-10-21 | $23.17 | $23.54 | 3,909,600 | — | — |
| 2015-10-20 | $23.39 | $23.77 | 4,082,200 | — | — |
| 2015-10-19 | $23.23 | $23.61 | 3,846,700 | — | — |
| 2015-10-16 | $23.22 | $23.60 | 4,212,300 | — | — |
| 2015-10-15 | $23.52 | $23.90 | 3,083,900 | — | — |
| 2015-10-14 | $22.91 | $23.28 | 2,973,500 | — | — |
| 2015-10-13 | $23.46 | $23.84 | 2,278,100 | — | — |
| 2015-10-12 | $23.56 | $23.94 | 1,948,800 | — | — |
| 2015-10-09 | $23.46 | $23.84 | 3,644,200 | — | — |
| 2015-10-08 | $23.52 | $23.90 | 4,248,700 | — | — |
| 2015-10-07 | $23.44 | $23.82 | 4,528,600 | — | — |
| 2015-10-06 | $23.36 | $23.74 | 3,616,500 | — | — |
| 2015-10-05 | $23.72 | $24.10 | 6,639,600 | — | — |
| 2015-10-02 | $23.41 | $23.79 | 7,919,400 | — | — |
| 2015-10-01 | $23.50 | $23.88 | 3,214,100 | — | — |
| 2015-09-30 | $23.86 | $24.25 | 5,608,500 | — | — |
| 2015-09-29 | $23.22 | $23.60 | 5,979,200 | — | — |
| 2015-09-28 | $22.63 | $23.00 | 5,404,800 | — | — |
| 2015-09-25 | $23.61 | $23.99 | 4,083,200 | — | — |
| 2015-09-24 | $23.24 | $23.62 | 3,495,100 | — | — |
| 2015-09-23 | $23.34 | $23.72 | 3,662,100 | — | — |
| 2015-09-22 | $23.60 | $23.98 | 2,220,000 | — | — |
| 2015-09-21 | $23.90 | $24.29 | 3,422,200 | — | — |
| 2015-09-18 | $23.75 | $24.13 | 11,030,900 | — | — |
| 2015-09-17 | $24.04 | $24.43 | 5,433,100 | — | — |
| 2015-09-16 | $24.88 | $25.28 | 3,541,400 | — | — |
| 2015-09-15 | $25.03 | $25.43 | 2,882,000 | — | — |
| 2015-09-14 | $24.41 | $24.80 | 2,459,300 | — | — |
| 2015-09-11 | $24.32 | $24.71 | 3,544,800 | — | — |
| 2015-09-10 | $24.44 | $24.84 | 2,010,800 | — | — |
| 2015-09-09 | $24.40 | $24.79 | 3,949,800 | — | — |
| 2015-09-08 | $24.63 | $25.03 | 3,484,900 | — | — |
| 2015-09-04 | $24.09 | $24.48 | 2,295,000 | — | — |
| 2015-09-03 | $24.50 | $24.90 | 3,093,800 | — | — |
| 2015-09-02 | $24.13 | $24.52 | 5,658,400 | — | — |
| 2015-09-01 | $23.69 | $24.07 | 5,046,600 | — | — |
| 2015-08-31 | $24.82 | $25.22 | 3,553,100 | — | — |
| 2015-08-28 | $24.69 | $25.09 | 3,096,500 | — | — |
| 2015-08-27 | $24.48 | $24.88 | 5,251,700 | — | — |
| 2015-08-26 | $24.19 | $24.58 | 6,358,500 | — | — |
| 2015-08-25 | $23.10 | $23.47 | 5,607,800 | — | — |
| 2015-08-24 | $23.03 | $23.40 | 8,454,800 | — | — |
| 2015-08-21 | $24.57 | $24.97 | 4,203,100 | — | — |
| 2015-08-20 | $25.33 | $25.74 | 3,193,800 | — | — |
| 2015-08-19 | $26.26 | $26.68 | 4,323,000 | — | — |
| 2015-08-18 | $26.56 | $26.99 | 2,415,200 | — | — |
| 2015-08-17 | $26.28 | $26.71 | 1,746,200 | — | — |
| 2015-08-14 | $26.38 | $26.81 | 1,998,500 | — | — |
| 2015-08-13 | $26.20 | $26.62 | 4,317,400 | — | — |
| 2015-08-12 | $26.03 | $26.45 | 6,983,100 | — | — |
| 2015-08-11 | $26.84 | $27.27 | 4,909,300 | — | — |
| 2015-08-10 | $27.19 | $27.63 | 4,443,200 | — | — |
| 2015-08-07 | $26.70 | $27.13 | 8,972,800 | — | — |
| 2015-08-06 | $26.65 | $27.08 | 4,042,000 | — | — |
| 2015-08-05 | $26.66 | $27.09 | 6,478,800 | — | — |
| 2015-08-04 | $26.27 | $26.70 | 5,120,700 | — | — |
| 2015-08-03 | $26.03 | $26.45 | 6,981,500 | — | — |
| 2015-07-31 | $26.07 | $26.49 | 9,396,400 | — | — |
| 2015-07-30 | $26.49 | $26.92 | 17,805,600 | — | — |
| 2015-07-29 | $26.00 | $26.32 | 59,753,900 | — | — |
| 2015-07-28 | $26.17 | $26.49 | 5,631,600 | — | — |
| 2015-07-27 | $25.94 | $26.26 | 2,544,300 | — | — |
| 2015-07-24 | $26.15 | $26.47 | 1,993,900 | — | — |
| 2015-07-23 | $26.45 | $26.77 | 3,075,000 | — | — |
| 2015-07-22 | $27.04 | $27.37 | 3,829,300 | — | — |
| 2015-07-21 | $26.72 | $27.05 | 10,366,900 | — | — |
| 2015-07-20 | $27.96 | $28.30 | 4,131,700 | — | — |
| 2015-07-17 | $27.91 | $28.25 | 3,126,700 | — | — |
| 2015-07-16 | $28.11 | $28.45 | 2,239,400 | — | — |
| 2015-07-15 | $27.80 | $28.14 | 2,356,000 | — | — |
| 2015-07-14 | $27.55 | $27.89 | 3,363,200 | — | — |
| 2015-07-13 | $27.25 | $27.58 | 2,075,200 | — | — |
| 2015-07-10 | $27.30 | $27.64 | 1,767,500 | — | — |
| 2015-07-09 | $26.98 | $27.31 | 2,196,300 | — | — |
| 2015-07-08 | $26.64 | $26.97 | 3,601,900 | — | — |
| 2015-07-07 | $26.74 | $27.07 | 3,582,600 | — | — |
| 2015-07-06 | $27.01 | $27.34 | 3,392,000 | — | — |
| 2015-07-02 | $27.15 | $27.48 | 2,158,000 | — | — |
| 2015-07-01 | $27.44 | $27.78 | 2,837,700 | — | — |
| 2015-06-30 | $27.31 | $27.65 | 5,524,900 | — | — |
| 2015-06-29 | $26.93 | $27.26 | 3,022,500 | — | — |
| 2015-06-26 | $27.54 | $27.88 | 9,588,300 | — | — |
| 2015-06-25 | $27.38 | $27.72 | 5,014,800 | — | — |
| 2015-06-24 | $28.05 | $28.39 | 2,675,600 | — | — |
| 2015-06-23 | $28.19 | $28.54 | 5,113,400 | — | — |
| 2015-06-22 | $28.27 | $28.62 | 3,695,200 | — | — |
| 2015-06-19 | $28.19 | $28.54 | 29,234,700 | — | — |
| 2015-06-18 | $28.07 | $28.41 | 6,168,300 | — | — |
| 2015-06-17 | $27.91 | $28.25 | 6,830,800 | — | — |
| 2015-06-16 | $28.25 | $28.60 | 5,020,100 | — | — |
| 2015-06-15 | $27.91 | $28.25 | 6,176,000 | — | — |
| 2015-06-12 | $27.54 | $27.88 | 8,410,200 | — | — |
| 2015-06-11 | $27.52 | $27.86 | 10,332,600 | — | — |
| 2015-06-10 | $28.00 | $28.34 | 7,645,800 | — | — |
| 2015-06-09 | $28.08 | $28.42 | 8,313,400 | — | — |
| 2015-06-08 | $28.04 | $28.38 | 11,994,700 | — | — |
| 2015-06-05 | $28.32 | $28.67 | 7,049,800 | — | — |
| 2015-06-04 | $27.75 | $28.09 | 6,119,200 | — | — |
| 2015-06-03 | $27.62 | $27.96 | 6,359,400 | — | — |
| 2015-06-02 | $27.19 | $27.52 | 3,798,500 | — | — |
| 2015-06-01 | $26.95 | $27.28 | 4,060,500 | — | — |
| 2015-05-29 | $26.84 | $27.17 | 11,662,100 | — | — |
| 2015-05-28 | $26.83 | $27.16 | 3,074,900 | — | — |
| 2015-05-27 | $26.77 | $27.10 | 4,423,300 | — | — |
| 2015-05-26 | $26.70 | $27.03 | 5,930,200 | — | — |
| 2015-05-22 | $26.92 | $27.25 | 3,185,400 | — | — |
| 2015-05-21 | $26.84 | $27.17 | 5,403,600 | — | — |
| 2015-05-20 | $26.75 | $27.08 | 3,430,900 | — | — |
| 2015-05-19 | $26.86 | $27.19 | 3,279,800 | — | — |
| 2015-05-18 | $26.30 | $26.62 | 2,182,500 | — | — |
| 2015-05-15 | $25.93 | $26.25 | 2,266,900 | — | — |
| 2015-05-14 | $26.48 | $26.80 | 2,561,300 | — | — |
| 2015-05-13 | $26.23 | $26.55 | 3,532,400 | — | — |
| 2015-05-12 | $26.15 | $26.47 | 3,526,300 | — | — |
| 2015-05-11 | $26.07 | $26.39 | 4,875,100 | — | — |
| 2015-05-08 | $25.81 | $26.13 | 3,298,200 | — | — |
| 2015-05-07 | $25.95 | $26.27 | 2,998,300 | — | — |
| 2015-05-06 | $25.85 | $26.17 | 2,614,500 | — | — |
| 2015-05-05 | $26.24 | $26.56 | 2,164,100 | — | — |
| 2015-05-04 | $26.30 | $26.62 | 1,626,000 | — | — |
| 2015-05-01 | $25.98 | $26.30 | 2,090,700 | — | — |
| 2015-04-30 | $26.05 | $26.27 | 2,700,300 | — | — |
| 2015-04-29 | $26.09 | $26.31 | 3,516,600 | — | — |
| 2015-04-28 | $25.78 | $26.00 | 2,557,100 | — | — |
| 2015-04-27 | $25.48 | $25.69 | 4,843,500 | — | — |
| 2015-04-24 | $25.57 | $25.78 | 1,918,400 | — | — |
| 2015-04-23 | $25.64 | $25.86 | 2,450,300 | — | — |
| 2015-04-22 | $25.49 | $25.70 | 3,562,600 | — | — |
| 2015-04-21 | $25.04 | $25.25 | 3,493,900 | — | — |
| 2015-04-20 | $25.11 | $25.32 | 2,630,000 | — | — |
| 2015-04-17 | $25.12 | $25.33 | 1,303,800 | — | — |
| 2015-04-16 | $25.49 | $25.70 | 1,971,000 | — | — |
| 2015-04-15 | $25.60 | $25.81 | 3,701,300 | — | — |
| 2015-04-14 | $25.14 | $25.35 | 1,860,800 | — | — |
| 2015-04-13 | $25.45 | $25.66 | 4,462,600 | — | — |
| 2015-04-10 | $25.11 | $25.32 | 2,606,700 | — | — |
| 2015-04-09 | $25.04 | $25.25 | 3,584,900 | — | — |
| 2015-04-08 | $25.00 | $25.21 | 4,441,600 | — | — |
| 2015-04-07 | $24.90 | $25.11 | 5,752,800 | — | — |
| 2015-04-06 | $24.75 | $24.96 | 3,718,400 | — | — |
| 2015-04-02 | $24.62 | $24.83 | 6,024,800 | — | — |
| 2015-04-01 | $24.36 | $24.56 | 5,348,500 | — | — |
| 2015-03-31 | $24.13 | $24.33 | 3,946,500 | — | — |
| 2015-03-30 | $24.32 | $24.52 | 5,463,500 | — | — |
| 2015-03-27 | $24.48 | $24.69 | 9,244,300 | — | — |
| 2015-03-26 | $24.12 | $24.32 | 62,491,000 | — | — |
| 2015-03-25 | $24.00 | $24.20 | 5,012,400 | — | — |
| 2015-03-24 | $24.32 | $24.52 | 2,657,600 | — | — |
| 2015-03-23 | $24.76 | $24.97 | 3,773,300 | — | — |
| 2015-03-20 | $24.80 | $25.01 | 6,593,200 | — | — |
| 2015-03-19 | $24.80 | $25.01 | 1,824,100 | — | — |
| 2015-03-18 | $25.19 | $25.40 | 1,287,700 | — | — |
| 2015-03-17 | $25.60 | $25.81 | 1,225,200 | — | — |
| 2015-03-16 | $25.31 | $25.52 | 1,186,800 | — | — |
| 2015-03-13 | $24.77 | $24.98 | 3,480,900 | — | — |
| 2015-03-12 | $25.49 | $25.70 | 2,143,300 | — | — |
| 2015-03-11 | $25.11 | $25.32 | 837,700 | — | — |
| 2015-03-10 | $25.00 | $25.21 | 1,434,300 | — | — |
| 2015-03-09 | $25.23 | $25.44 | 1,890,600 | — | — |
| 2015-03-06 | $25.50 | $25.71 | 1,542,200 | — | — |
| 2015-03-05 | $25.30 | $25.51 | 1,959,200 | — | — |
| 2015-03-04 | $24.90 | $25.11 | 1,781,500 | — | — |
| 2015-03-03 | $25.04 | $25.25 | 905,500 | — | — |
| 2015-03-02 | $24.85 | $25.06 | 1,408,600 | — | — |
| 2015-02-27 | $24.84 | $25.05 | 468,500 | — | — |
| 2015-02-26 | $24.85 | $25.06 | 702,900 | — | — |
| 2015-02-25 | $24.96 | $25.17 | 612,600 | — | — |
| 2015-02-24 | $24.93 | $25.14 | 530,700 | — | — |
| 2015-02-23 | $24.91 | $25.12 | 743,600 | — | — |
| 2015-02-20 | $25.25 | $25.46 | 744,800 | — | — |
| 2015-02-19 | $25.02 | $25.23 | 896,800 | — | — |
| 2015-02-18 | $25.21 | $25.42 | 1,783,500 | — | — |
| 2015-02-17 | $25.56 | $25.77 | 1,807,100 | — | — |
| 2015-02-13 | $25.45 | $25.66 | 1,164,500 | — | — |
| 2015-02-12 | $25.33 | $25.54 | 985,100 | — | — |
| 2015-02-11 | $24.97 | $25.18 | 1,393,100 | — | — |
| 2015-02-10 | $24.82 | $25.03 | 1,384,900 | — | — |
| 2015-02-09 | $24.26 | $24.46 | 781,600 | — | — |
| 2015-02-06 | $24.50 | $24.71 | 1,748,400 | — | — |
| 2015-02-05 | $24.35 | $24.55 | 984,600 | — | — |
| 2015-02-04 | $24.01 | $24.21 | 1,101,600 | — | — |
| 2015-02-03 | $24.29 | $24.49 | 1,351,800 | — | — |
| 2015-02-02 | $24.00 | $24.10 | 1,445,800 | — | — |
| 2015-01-30 | $23.90 | $24.00 | 1,882,300 | — | — |
| 2015-01-29 | $24.24 | $24.34 | 1,818,600 | — | — |
| 2015-01-28 | $23.86 | $23.96 | 1,301,900 | — | — |
| 2015-01-27 | $24.15 | $24.25 | 1,308,200 | — | — |
| 2015-01-26 | $24.09 | $24.19 | 1,167,800 | — | — |
| 2015-01-23 | $23.71 | $23.81 | 651,800 | — | — |
| 2015-01-22 | $24.14 | $24.24 | 486,500 | — | — |
| 2015-01-21 | $23.28 | $23.38 | 787,300 | — | — |
| 2015-01-20 | $23.10 | $23.20 | 1,742,100 | — | — |
| 2015-01-16 | $23.19 | $23.29 | 1,951,800 | — | — |
| 2015-01-15 | $22.96 | $23.06 | 1,558,000 | — | — |
| 2015-01-14 | $23.44 | $23.54 | 962,500 | — | — |
| 2015-01-13 | $23.87 | $23.97 | 989,800 | — | — |
| 2015-01-12 | $23.88 | $23.98 | 941,100 | — | — |
| 2015-01-09 | $23.89 | $23.99 | 724,700 | — | — |
| 2015-01-08 | $24.18 | $24.28 | 661,500 | — | — |
| 2015-01-07 | $24.00 | $24.10 | 1,160,200 | — | — |
| 2015-01-06 | $23.91 | $24.01 | 2,075,000 | — | — |
| 2015-01-05 | $24.18 | $24.28 | 1,330,400 | — | — |
| 2015-01-02 | $24.76 | $24.86 | 643,500 | — | — |