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
- 1997-02-07 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 | $20.69 | $20.69 | 1,532,300 | — | — |
| 2015-12-30 | $20.92 | $20.92 | 1,510,400 | — | — |
| 2015-12-29 | $21.21 | $21.21 | 2,284,900 | — | — |
| 2015-12-28 | $20.91 | $20.91 | 1,970,200 | — | — |
| 2015-12-24 | $20.70 | $20.70 | 1,174,200 | — | — |
| 2015-12-23 | $20.67 | $20.67 | 1,939,400 | — | — |
| 2015-12-22 | $20.40 | $20.40 | 2,108,600 | — | — |
| 2015-12-21 | $20.32 | $20.32 | 5,493,400 | — | — |
| 2015-12-18 | $19.80 | $19.80 | 6,168,500 | — | — |
| 2015-12-17 | $19.74 | $19.74 | 4,651,300 | — | — |
| 2015-12-16 | $19.30 | $19.30 | 4,179,600 | — | — |
| 2015-12-15 | $19.35 | $19.35 | 3,281,500 | — | — |
| 2015-12-14 | $19.28 | $19.28 | 6,780,600 | — | — |
| 2015-12-11 | $19.81 | $19.81 | 9,055,600 | — | — |
| 2015-12-10 | $20.04 | $20.04 | 25,476,000 | — | — |
| 2015-12-09 | $24.11 | $24.11 | 4,160,100 | — | — |
| 2015-12-08 | $24.35 | $24.35 | 3,183,800 | — | — |
| 2015-12-07 | $24.66 | $24.66 | 2,253,600 | — | — |
| 2015-12-04 | $25.05 | $25.05 | 2,780,700 | — | — |
| 2015-12-03 | $24.47 | $24.47 | 1,852,200 | — | — |
| 2015-12-02 | $24.76 | $24.76 | 1,725,000 | — | — |
| 2015-12-01 | $25.09 | $25.09 | 1,503,100 | — | — |
| 2015-11-30 | $25.04 | $25.04 | 1,265,000 | — | — |
| 2015-11-27 | $25.30 | $25.30 | 527,700 | — | — |
| 2015-11-25 | $25.19 | $25.19 | 1,096,100 | — | — |
| 2015-11-24 | $25.21 | $25.21 | 1,729,900 | — | — |
| 2015-11-23 | $24.89 | $24.89 | 1,804,900 | — | — |
| 2015-11-20 | $24.61 | $24.61 | 2,074,500 | — | — |
| 2015-11-19 | $23.98 | $23.98 | 1,626,500 | — | — |
| 2015-11-18 | $24.29 | $24.29 | 2,063,000 | — | — |
| 2015-11-17 | $24.13 | $24.13 | 1,826,900 | — | — |
| 2015-11-16 | $24.18 | $24.18 | 2,450,800 | — | — |
| 2015-11-13 | $23.87 | $23.87 | 2,210,400 | — | — |
| 2015-11-12 | $23.72 | $23.72 | 2,110,700 | — | — |
| 2015-11-11 | $23.75 | $23.75 | 1,943,400 | — | — |
| 2015-11-10 | $23.74 | $23.74 | 2,457,100 | — | — |
| 2015-11-09 | $24.43 | $24.43 | 2,040,700 | — | — |
| 2015-11-06 | $24.90 | $24.90 | 1,950,200 | — | — |
| 2015-11-05 | $24.49 | $24.49 | 2,068,500 | — | — |
| 2015-11-04 | $24.56 | $24.56 | 2,475,600 | — | — |
| 2015-11-03 | $24.55 | $24.55 | 2,163,200 | — | — |
| 2015-11-02 | $24.43 | $24.43 | 1,451,500 | — | — |
| 2015-10-30 | $24.14 | $24.14 | 2,361,400 | — | — |
| 2015-10-29 | $23.90 | $23.90 | 2,460,900 | — | — |
| 2015-10-28 | $24.16 | $24.16 | 3,774,800 | — | — |
| 2015-10-27 | $23.10 | $23.10 | 6,514,500 | — | — |
| 2015-10-26 | $24.60 | $24.60 | 4,675,200 | — | — |
| 2015-10-23 | $23.53 | $23.53 | 1,730,800 | — | — |
| 2015-10-22 | $23.53 | $23.53 | 2,003,500 | — | — |
| 2015-10-21 | $22.97 | $22.97 | 1,979,100 | — | — |
| 2015-10-20 | $23.30 | $23.30 | 2,264,300 | — | — |
| 2015-10-19 | $23.00 | $23.00 | 1,684,100 | — | — |
| 2015-10-16 | $22.92 | $22.92 | 1,429,800 | — | — |
| 2015-10-15 | $23.03 | $23.03 | 2,163,300 | — | — |
| 2015-10-14 | $22.34 | $22.34 | 2,622,800 | — | — |
| 2015-10-13 | $21.83 | $21.83 | 2,366,500 | — | — |
| 2015-10-12 | $22.59 | $22.59 | 1,262,800 | — | — |
| 2015-10-09 | $22.75 | $22.75 | 2,192,200 | — | — |
| 2015-10-08 | $22.70 | $22.70 | 1,863,100 | — | — |
| 2015-10-07 | $22.71 | $22.71 | 2,392,400 | — | — |
| 2015-10-06 | $22.48 | $22.48 | 2,006,300 | — | — |
| 2015-10-05 | $22.56 | $22.56 | 2,925,700 | — | — |
| 2015-10-02 | $22.00 | $22.00 | 3,127,400 | — | — |
| 2015-10-01 | $21.07 | $21.07 | 2,781,800 | — | — |
| 2015-09-30 | $20.72 | $20.72 | 2,755,500 | — | — |
| 2015-09-29 | $20.19 | $20.19 | 2,852,800 | — | — |
| 2015-09-28 | $20.30 | $20.30 | 3,145,700 | — | — |
| 2015-09-25 | $20.69 | $20.69 | 3,138,800 | — | — |
| 2015-09-24 | $20.94 | $20.94 | 3,119,400 | — | — |
| 2015-09-23 | $21.36 | $21.36 | 2,859,600 | — | — |
| 2015-09-22 | $21.59 | $21.59 | 2,867,600 | — | — |
| 2015-09-21 | $22.21 | $22.21 | 1,935,600 | — | — |
| 2015-09-18 | $22.13 | $22.13 | 3,339,900 | — | — |
| 2015-09-17 | $22.82 | $22.82 | 5,402,700 | — | — |
| 2015-09-16 | $22.69 | $22.69 | 3,015,800 | — | — |
| 2015-09-15 | $22.40 | $22.40 | 2,322,900 | — | — |
| 2015-09-14 | $21.91 | $21.91 | 1,980,500 | — | — |
| 2015-09-11 | $22.02 | $22.02 | 3,510,700 | — | — |
| 2015-09-10 | $22.52 | $22.52 | 3,039,100 | — | — |
| 2015-09-09 | $22.71 | $22.71 | 5,099,300 | — | — |
| 2015-09-08 | $22.94 | $22.94 | 3,555,300 | — | — |
| 2015-09-04 | $22.51 | $22.51 | 4,021,900 | — | — |
| 2015-09-03 | $22.98 | $22.98 | 11,301,200 | — | — |
| 2015-09-02 | $22.49 | $22.49 | 3,569,900 | — | — |
| 2015-09-01 | $22.00 | $22.00 | 2,201,000 | — | — |
| 2015-08-31 | $22.36 | $22.36 | 2,304,000 | — | — |
| 2015-08-28 | $22.86 | $22.86 | 2,246,100 | — | — |
| 2015-08-27 | $22.57 | $22.57 | 2,526,800 | — | — |
| 2015-08-26 | $22.33 | $22.33 | 4,894,900 | — | — |
| 2015-08-25 | $20.40 | $20.40 | 2,594,000 | — | — |
| 2015-08-24 | $20.56 | $20.56 | 3,835,100 | — | — |
| 2015-08-21 | $21.68 | $21.68 | 2,996,600 | — | — |
| 2015-08-20 | $21.62 | $21.62 | 4,739,700 | — | — |
| 2015-08-19 | $23.24 | $23.24 | 2,189,100 | — | — |
| 2015-08-18 | $23.63 | $23.63 | 2,304,500 | — | — |
| 2015-08-17 | $24.26 | $24.26 | 1,942,700 | — | — |
| 2015-08-14 | $23.56 | $23.56 | 1,356,200 | — | — |
| 2015-08-13 | $23.71 | $23.71 | 2,378,500 | — | — |
| 2015-08-12 | $23.57 | $23.57 | 4,180,800 | — | — |
| 2015-08-11 | $22.75 | $22.75 | 4,597,700 | — | — |
| 2015-08-10 | $23.60 | $23.60 | 5,984,400 | — | — |
| 2015-08-07 | $23.54 | $23.54 | 3,499,500 | — | — |
| 2015-08-06 | $23.92 | $23.92 | 2,804,700 | — | — |
| 2015-08-05 | $24.67 | $24.67 | 2,680,800 | — | — |
| 2015-08-04 | $24.66 | $24.66 | 1,928,000 | — | — |
| 2015-08-03 | $24.96 | $24.96 | 2,132,800 | — | — |
| 2015-07-31 | $25.45 | $25.45 | 2,884,600 | — | — |
| 2015-07-30 | $25.10 | $25.10 | 2,205,400 | — | — |
| 2015-07-29 | $24.86 | $24.86 | 1,782,400 | — | — |
| 2015-07-28 | $25.01 | $25.01 | 2,066,900 | — | — |
| 2015-07-27 | $25.02 | $25.02 | 2,618,400 | — | — |
| 2015-07-24 | $25.77 | $25.77 | 2,634,400 | — | — |
| 2015-07-23 | $25.59 | $25.59 | 3,690,600 | — | — |
| 2015-07-22 | $25.14 | $25.14 | 2,145,200 | — | — |
| 2015-07-21 | $25.53 | $25.53 | 2,730,500 | — | — |
| 2015-07-20 | $24.95 | $24.95 | 1,857,200 | — | — |
| 2015-07-17 | $25.59 | $25.59 | 4,061,400 | — | — |
| 2015-07-16 | $25.27 | $25.27 | 3,052,900 | — | — |
| 2015-07-15 | $24.32 | $24.32 | 1,846,800 | — | — |
| 2015-07-14 | $24.49 | $24.49 | 2,008,800 | — | — |
| 2015-07-13 | $24.29 | $24.29 | 2,820,400 | — | — |
| 2015-07-10 | $23.80 | $23.80 | 1,877,300 | — | — |
| 2015-07-09 | $23.27 | $23.27 | 2,558,400 | — | — |
| 2015-07-08 | $23.22 | $23.22 | 3,199,300 | — | — |
| 2015-07-07 | $23.84 | $23.84 | 2,350,100 | — | — |
| 2015-07-06 | $23.94 | $23.94 | 2,217,600 | — | — |
| 2015-07-02 | $24.08 | $24.08 | 2,118,500 | — | — |
| 2015-07-01 | $24.39 | $24.39 | 4,287,100 | — | — |
| 2015-06-30 | $23.68 | $23.68 | 2,422,100 | — | — |
| 2015-06-29 | $23.69 | $23.69 | 2,363,900 | — | — |
| 2015-06-26 | $24.37 | $24.37 | 4,160,800 | — | — |
| 2015-06-25 | $25.07 | $25.07 | 1,886,700 | — | — |
| 2015-06-24 | $25.04 | $25.04 | 1,541,000 | — | — |
| 2015-06-23 | $25.41 | $25.41 | 2,229,800 | — | — |
| 2015-06-22 | $25.48 | $25.48 | 2,744,400 | — | — |
| 2015-06-19 | $25.66 | $25.66 | 2,763,300 | — | — |
| 2015-06-18 | $25.97 | $25.97 | 2,686,200 | — | — |
| 2015-06-17 | $26.03 | $26.03 | 2,974,100 | — | — |
| 2015-06-16 | $25.61 | $25.61 | 2,887,300 | — | — |
| 2015-06-15 | $25.90 | $25.90 | 3,348,900 | — | — |
| 2015-06-12 | $25.64 | $25.64 | 3,051,500 | — | — |
| 2015-06-11 | $25.49 | $25.49 | 3,443,300 | — | — |
| 2015-06-10 | $25.19 | $25.19 | 4,030,200 | — | — |
| 2015-06-09 | $24.65 | $24.65 | 1,951,600 | — | — |
| 2015-06-08 | $24.63 | $24.63 | 4,405,200 | — | — |
| 2015-06-05 | $25.00 | $25.00 | 4,714,200 | — | — |
| 2015-06-04 | $24.64 | $24.64 | 6,424,700 | — | — |
| 2015-06-03 | $24.44 | $24.44 | 6,280,400 | — | — |
| 2015-06-02 | $24.20 | $24.20 | 3,274,800 | — | — |
| 2015-06-01 | $24.05 | $24.05 | 2,911,400 | — | — |
| 2015-05-29 | $24.12 | $24.12 | 4,741,000 | — | — |
| 2015-05-28 | $24.05 | $24.05 | 3,567,500 | — | — |
| 2015-05-27 | $23.76 | $23.76 | 3,569,900 | — | — |
| 2015-05-26 | $23.16 | $23.16 | 2,056,200 | — | — |
| 2015-05-22 | $23.24 | $23.24 | 1,594,800 | — | — |
| 2015-05-21 | $23.14 | $23.14 | 1,449,100 | — | — |
| 2015-05-20 | $23.09 | $23.09 | 2,968,800 | — | — |
| 2015-05-19 | $22.91 | $22.91 | 1,701,400 | — | — |
| 2015-05-18 | $22.85 | $22.85 | 2,175,800 | — | — |
| 2015-05-15 | $22.50 | $22.50 | 1,603,900 | — | — |
| 2015-05-14 | $22.33 | $22.33 | 1,781,100 | — | — |
| 2015-05-13 | $22.02 | $22.02 | 2,211,100 | — | — |
| 2015-05-12 | $22.03 | $22.03 | 1,726,300 | — | — |
| 2015-05-11 | $22.06 | $22.06 | 1,909,600 | — | — |
| 2015-05-08 | $22.06 | $22.06 | 3,515,600 | — | — |
| 2015-05-07 | $21.43 | $21.43 | 2,265,100 | — | — |
| 2015-05-06 | $21.09 | $21.09 | 2,612,000 | — | — |
| 2015-05-05 | $21.08 | $21.08 | 2,829,100 | — | — |
| 2015-05-04 | $21.62 | $21.62 | 7,143,500 | — | — |
| 2015-05-01 | $21.29 | $21.29 | 3,410,600 | — | — |
| 2015-04-30 | $21.30 | $21.30 | 3,102,800 | — | — |
| 2015-04-29 | $22.34 | $22.34 | 2,996,500 | — | — |
| 2015-04-28 | $22.35 | $22.35 | 3,122,800 | — | — |
| 2015-04-27 | $21.87 | $21.87 | 1,639,200 | — | — |
| 2015-04-24 | $22.17 | $22.17 | 2,796,100 | — | — |
| 2015-04-23 | $21.69 | $21.69 | 2,486,200 | — | — |
| 2015-04-22 | $21.97 | $21.97 | 2,903,000 | — | — |
| 2015-04-21 | $21.70 | $21.70 | 1,533,300 | — | — |
| 2015-04-20 | $21.85 | $21.85 | 2,247,500 | — | — |
| 2015-04-17 | $21.46 | $21.46 | 3,048,700 | — | — |
| 2015-04-16 | $21.61 | $21.61 | 3,207,900 | — | — |
| 2015-04-15 | $21.37 | $21.37 | 3,751,400 | — | — |
| 2015-04-14 | $21.38 | $21.38 | 9,150,100 | — | — |
| 2015-04-13 | $19.92 | $19.92 | 1,692,500 | — | — |
| 2015-04-10 | $19.86 | $19.86 | 2,599,800 | — | — |
| 2015-04-09 | $19.98 | $19.98 | 2,482,800 | — | — |
| 2015-04-08 | $19.61 | $19.61 | 2,851,300 | — | — |
| 2015-04-07 | $19.38 | $19.38 | 1,801,000 | — | — |
| 2015-04-06 | $19.28 | $19.28 | 2,282,300 | — | — |
| 2015-04-02 | $18.99 | $18.99 | 2,146,000 | — | — |
| 2015-04-01 | $19.16 | $19.16 | 1,944,000 | — | — |
| 2015-03-31 | $19.31 | $19.31 | 2,577,200 | — | — |
| 2015-03-30 | $19.40 | $19.40 | 3,619,000 | — | — |
| 2015-03-27 | $19.17 | $19.17 | 5,836,600 | — | — |
| 2015-03-26 | $19.98 | $19.98 | 2,707,300 | — | — |
| 2015-03-25 | $20.21 | $20.21 | 3,987,900 | — | — |
| 2015-03-24 | $20.53 | $20.53 | 4,539,000 | — | — |
| 2015-03-23 | $20.19 | $20.19 | 4,600,500 | — | — |
| 2015-03-20 | $20.63 | $20.63 | 3,569,900 | — | — |
| 2015-03-19 | $20.47 | $20.47 | 3,517,800 | — | — |
| 2015-03-18 | $21.30 | $21.30 | 1,995,400 | — | — |
| 2015-03-17 | $21.17 | $21.17 | 2,425,300 | — | — |
| 2015-03-16 | $21.40 | $21.40 | 3,539,700 | — | — |
| 2015-03-13 | $20.64 | $20.64 | 3,945,800 | — | — |
| 2015-03-12 | $20.83 | $20.83 | 2,486,800 | — | — |
| 2015-03-11 | $20.93 | $20.93 | 2,245,600 | — | — |
| 2015-03-10 | $20.82 | $20.82 | 3,093,300 | — | — |
| 2015-03-09 | $21.26 | $21.26 | 4,163,400 | — | — |
| 2015-03-06 | $21.05 | $21.05 | 5,679,000 | — | — |
| 2015-03-05 | $20.64 | $20.64 | 7,041,200 | — | — |
| 2015-03-04 | $20.60 | $20.60 | 4,563,400 | — | — |
| 2015-03-03 | $20.75 | $20.75 | 2,606,600 | — | — |
| 2015-03-02 | $20.98 | $20.98 | 2,885,500 | — | — |
| 2015-02-27 | $20.92 | $20.92 | 2,066,400 | — | — |
| 2015-02-26 | $20.91 | $20.91 | 2,443,200 | — | — |
| 2015-02-25 | $20.79 | $20.79 | 3,480,700 | — | — |
| 2015-02-24 | $20.39 | $20.39 | 3,000,100 | — | — |
| 2015-02-23 | $20.03 | $20.03 | 1,614,000 | — | — |
| 2015-02-20 | $20.31 | $20.31 | 1,341,700 | — | — |
| 2015-02-19 | $20.20 | $20.20 | 1,516,600 | — | — |
| 2015-02-18 | $20.30 | $20.30 | 1,687,900 | — | — |
| 2015-02-17 | $20.19 | $20.19 | 1,407,800 | — | — |
| 2015-02-13 | $20.08 | $20.08 | 1,928,000 | — | — |
| 2015-02-12 | $19.84 | $19.84 | 2,640,300 | — | — |
| 2015-02-11 | $19.74 | $19.74 | 1,347,100 | — | — |
| 2015-02-10 | $19.69 | $19.69 | 1,385,300 | — | — |
| 2015-02-09 | $19.56 | $19.56 | 1,288,900 | — | — |
| 2015-02-06 | $19.53 | $19.53 | 1,961,300 | — | — |
| 2015-02-05 | $19.34 | $19.34 | 2,390,900 | — | — |
| 2015-02-04 | $18.72 | $18.72 | 1,429,300 | — | — |
| 2015-02-03 | $18.95 | $18.95 | 2,896,300 | — | — |
| 2015-02-02 | $18.62 | $18.62 | 2,967,000 | — | — |
| 2015-01-30 | $18.52 | $18.52 | 3,166,800 | — | — |
| 2015-01-29 | $19.41 | $19.41 | 4,525,100 | — | — |
| 2015-01-28 | $19.44 | $19.44 | 3,589,500 | — | — |
| 2015-01-27 | $19.38 | $19.38 | 2,568,800 | — | — |
| 2015-01-26 | $19.62 | $19.62 | 1,570,400 | — | — |
| 2015-01-23 | $19.69 | $19.69 | 3,128,000 | — | — |
| 2015-01-22 | $19.45 | $19.45 | 1,892,900 | — | — |
| 2015-01-21 | $19.21 | $19.21 | 3,248,000 | — | — |
| 2015-01-20 | $18.79 | $18.79 | 2,264,600 | — | — |
| 2015-01-16 | $19.15 | $19.15 | 2,317,800 | — | — |
| 2015-01-15 | $18.61 | $18.61 | 3,079,500 | — | — |
| 2015-01-14 | $19.40 | $19.40 | 2,458,200 | — | — |
| 2015-01-13 | $19.10 | $19.10 | 3,235,900 | — | — |
| 2015-01-12 | $19.35 | $19.35 | 2,542,400 | — | — |
| 2015-01-09 | $19.31 | $19.31 | 1,867,600 | — | — |
| 2015-01-08 | $19.55 | $19.55 | 2,642,300 | — | — |
| 2015-01-07 | $19.04 | $19.04 | 3,381,300 | — | — |
| 2015-01-06 | $19.07 | $19.07 | 2,787,400 | — | — |
| 2015-01-05 | $19.54 | $19.54 | 2,463,000 | — | — |
| 2015-01-02 | $19.54 | $19.54 | 1,375,700 | — | — |