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
- 1980-03-17 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 | $26.44 | $32.58 | 16,563,254 | — | — |
| 2015-12-30 | $26.57 | $32.74 | 13,799,084 | — | — |
| 2015-12-29 | $26.97 | $33.23 | 15,438,850 | — | — |
| 2015-12-28 | $26.80 | $33.02 | 10,890,015 | — | — |
| 2015-12-24 | $26.85 | $33.08 | 7,454,916 | — | — |
| 2015-12-23 | $26.79 | $33.00 | 15,420,071 | — | — |
| 2015-12-22 | $26.66 | $32.84 | 22,474,648 | — | — |
| 2015-12-21 | $26.46 | $32.59 | 29,873,226 | — | — |
| 2015-12-18 | $26.43 | $32.56 | 43,161,004 | — | — |
| 2015-12-17 | $26.90 | $33.14 | 21,501,757 | — | — |
| 2015-12-16 | $27.51 | $33.89 | 35,725,507 | — | — |
| 2015-12-15 | $27.06 | $33.34 | 37,941,240 | — | — |
| 2015-12-14 | $26.88 | $33.12 | 57,721,286 | — | — |
| 2015-12-11 | $27.16 | $33.47 | 41,194,523 | — | — |
| 2015-12-10 | $27.96 | $34.45 | 28,509,813 | — | — |
| 2015-12-09 | $27.46 | $33.82 | 27,165,607 | — | — |
| 2015-12-08 | $27.90 | $34.37 | 33,251,561 | — | — |
| 2015-12-07 | $28.29 | $34.85 | 15,306,542 | — | — |
| 2015-12-04 | $28.47 | $35.07 | 26,097,753 | — | — |
| 2015-12-03 | $27.94 | $34.42 | 24,815,432 | — | — |
| 2015-12-02 | $28.34 | $34.91 | 19,793,917 | — | — |
| 2015-12-01 | $28.94 | $35.65 | 16,758,515 | — | — |
| 2015-11-30 | $28.52 | $35.13 | 22,182,503 | — | — |
| 2015-11-27 | $28.86 | $35.56 | 6,052,237 | — | — |
| 2015-11-25 | $28.77 | $35.45 | 12,990,085 | — | — |
| 2015-11-24 | $28.89 | $35.60 | 18,141,988 | — | — |
| 2015-11-23 | $29.11 | $35.87 | 13,021,881 | — | — |
| 2015-11-20 | $29.48 | $36.31 | 19,638,348 | — | — |
| 2015-11-19 | $29.34 | $36.15 | 16,745,711 | — | — |
| 2015-11-18 | $29.32 | $36.12 | 18,757,433 | — | — |
| 2015-11-17 | $28.65 | $35.29 | 17,448,438 | — | — |
| 2015-11-16 | $28.75 | $35.42 | 16,469,358 | — | — |
| 2015-11-13 | $28.22 | $34.77 | 16,623,433 | — | — |
| 2015-11-12 | $28.81 | $35.50 | 19,020,769 | — | — |
| 2015-11-11 | $28.84 | $35.53 | 12,912,834 | — | — |
| 2015-11-10 | $28.85 | $35.54 | 18,849,195 | — | — |
| 2015-11-09 | $28.75 | $35.42 | 18,206,008 | — | — |
| 2015-11-06 | $28.87 | $35.57 | 27,260,996 | — | — |
| 2015-11-05 | $28.96 | $35.68 | 20,166,727 | — | — |
| 2015-11-04 | $28.80 | $35.48 | 29,836,948 | — | — |
| 2015-11-03 | $29.32 | $36.12 | 18,025,258 | — | — |
| 2015-11-02 | $29.40 | $36.22 | 16,226,936 | — | — |
| 2015-10-30 | $29.34 | $36.15 | 23,182,709 | — | — |
| 2015-10-29 | $29.55 | $36.40 | 19,477,872 | — | — |
| 2015-10-28 | $29.03 | $35.76 | 24,840,614 | — | — |
| 2015-10-27 | $28.84 | $35.53 | 33,799,359 | — | — |
| 2015-10-26 | $29.14 | $35.90 | 22,753,348 | — | — |
| 2015-10-23 | $29.04 | $35.78 | 21,560,015 | — | — |
| 2015-10-22 | $28.91 | $35.62 | 21,969,957 | — | — |
| 2015-10-21 | $28.64 | $35.28 | 17,504,562 | — | — |
| 2015-10-20 | $28.84 | $35.53 | 14,449,741 | — | — |
| 2015-10-19 | $28.85 | $35.54 | 13,853,928 | — | — |
| 2015-10-16 | $28.73 | $35.40 | 13,599,982 | — | — |
| 2015-10-15 | $28.59 | $35.22 | 14,898,521 | — | — |
| 2015-10-14 | $28.09 | $34.60 | 20,674,192 | — | — |
| 2015-10-13 | $28.19 | $34.73 | 16,819,121 | — | — |
| 2015-10-12 | $28.24 | $34.79 | 18,705,150 | — | — |
| 2015-10-09 | $28.35 | $34.92 | 20,314,400 | — | — |
| 2015-10-08 | $28.58 | $35.20 | 27,575,975 | — | — |
| 2015-10-07 | $27.98 | $34.46 | 17,579,038 | — | — |
| 2015-10-06 | $27.63 | $34.04 | 20,361,774 | — | — |
| 2015-10-05 | $27.94 | $34.42 | 20,631,725 | — | — |
| 2015-10-02 | $27.52 | $33.75 | 25,465,876 | — | — |
| 2015-10-01 | $26.90 | $33.00 | 25,387,985 | — | — |
| 2015-09-30 | $26.65 | $32.70 | 25,827,162 | — | — |
| 2015-09-29 | $25.84 | $31.70 | 31,779,315 | — | — |
| 2015-09-28 | $25.68 | $31.51 | 36,818,115 | — | — |
| 2015-09-25 | $26.49 | $32.50 | 28,051,857 | — | — |
| 2015-09-24 | $26.63 | $32.66 | 23,003,453 | — | — |
| 2015-09-23 | $26.88 | $32.98 | 14,568,605 | — | — |
| 2015-09-22 | $27.04 | $33.17 | 21,709,822 | — | — |
| 2015-09-21 | $27.13 | $33.28 | 27,989,971 | — | — |
| 2015-09-18 | $26.91 | $33.01 | 164,886,924 | — | — |
| 2015-09-17 | $27.39 | $33.60 | 36,957,466 | — | — |
| 2015-09-16 | $27.06 | $33.19 | 26,018,582 | — | — |
| 2015-09-15 | $26.78 | $32.85 | 18,392,946 | — | — |
| 2015-09-14 | $26.36 | $32.33 | 22,672,896 | — | — |
| 2015-09-11 | $26.43 | $32.43 | 24,176,726 | — | — |
| 2015-09-10 | $26.49 | $32.50 | 25,537,151 | — | — |
| 2015-09-09 | $26.56 | $32.58 | 29,708,481 | — | — |
| 2015-09-08 | $26.76 | $32.83 | 23,478,695 | — | — |
| 2015-09-04 | $26.14 | $32.06 | 25,306,893 | — | — |
| 2015-09-03 | $26.34 | $32.31 | 26,007,912 | — | — |
| 2015-09-02 | $26.19 | $32.12 | 36,222,943 | — | — |
| 2015-09-01 | $25.78 | $31.63 | 34,312,586 | — | — |
| 2015-08-31 | $26.40 | $32.38 | 22,653,904 | — | — |
| 2015-08-28 | $26.61 | $32.64 | 25,899,291 | — | — |
| 2015-08-27 | $26.60 | $32.63 | 34,071,444 | — | — |
| 2015-08-26 | $25.96 | $31.85 | 35,163,625 | — | — |
| 2015-08-25 | $25.23 | $30.95 | 35,426,107 | — | — |
| 2015-08-24 | $25.50 | $31.28 | 55,911,440 | — | — |
| 2015-08-21 | $26.61 | $32.64 | 50,280,028 | — | — |
| 2015-08-20 | $27.35 | $33.55 | 40,110,451 | — | — |
| 2015-08-19 | $28.08 | $34.44 | 34,165,340 | — | — |
| 2015-08-18 | $27.97 | $34.31 | 22,844,257 | — | — |
| 2015-08-17 | $28.31 | $34.73 | 28,655,565 | — | — |
| 2015-08-14 | $27.59 | $33.85 | 29,676,258 | — | — |
| 2015-08-13 | $27.95 | $34.28 | 29,649,156 | — | — |
| 2015-08-12 | $27.84 | $34.15 | 30,459,436 | — | — |
| 2015-08-11 | $27.55 | $33.79 | 35,275,447 | — | — |
| 2015-08-10 | $27.86 | $34.17 | 23,786,204 | — | — |
| 2015-08-07 | $27.56 | $33.81 | 33,957,062 | — | — |
| 2015-08-06 | $27.54 | $33.78 | 81,499,594 | — | — |
| 2015-08-05 | $28.03 | $34.38 | 61,011,273 | — | — |
| 2015-08-04 | $29.40 | $36.06 | 16,525,696 | — | — |
| 2015-08-03 | $29.62 | $36.34 | 20,421,526 | — | — |
| 2015-07-31 | $29.25 | $35.88 | 20,734,584 | — | — |
| 2015-07-30 | $29.22 | $35.85 | 21,021,180 | — | — |
| 2015-07-29 | $29.28 | $35.92 | 18,793,284 | — | — |
| 2015-07-28 | $29.25 | $35.88 | 25,325,672 | — | — |
| 2015-07-27 | $28.64 | $35.13 | 25,681,623 | — | — |
| 2015-07-24 | $29.13 | $35.74 | 21,968,890 | — | — |
| 2015-07-23 | $29.27 | $35.91 | 44,779,856 | — | — |
| 2015-07-22 | $30.22 | $37.08 | 23,952,656 | — | — |
| 2015-07-21 | $30.12 | $36.94 | 20,228,399 | — | — |
| 2015-07-20 | $30.14 | $36.97 | 14,837,062 | — | — |
| 2015-07-17 | $30.12 | $36.94 | 22,812,887 | — | — |
| 2015-07-16 | $30.14 | $36.97 | 22,807,765 | — | — |
| 2015-07-15 | $29.87 | $36.65 | 19,757,639 | — | — |
| 2015-07-14 | $29.63 | $36.35 | 22,119,337 | — | — |
| 2015-07-13 | $29.86 | $36.63 | 22,822,490 | — | — |
| 2015-07-10 | $29.61 | $36.32 | 26,182,259 | — | — |
| 2015-07-09 | $29.06 | $35.65 | 23,844,249 | — | — |
| 2015-07-08 | $28.91 | $35.46 | 32,835,645 | — | — |
| 2015-07-07 | $29.29 | $35.93 | 29,293,845 | — | — |
| 2015-07-06 | $29.10 | $35.70 | 28,547,158 | — | — |
| 2015-07-02 | $29.21 | $35.83 | 41,792,469 | — | — |
| 2015-07-01 | $29.17 | $35.78 | 46,242,073 | — | — |
| 2015-06-30 | $28.18 | $34.57 | 26,961,810 | — | — |
| 2015-06-29 | $28.11 | $34.48 | 24,522,861 | — | — |
| 2015-06-26 | $28.71 | $35.08 | 65,737,230 | — | — |
| 2015-06-25 | $28.53 | $34.85 | 25,846,368 | — | — |
| 2015-06-24 | $28.28 | $34.56 | 16,889,543 | — | — |
| 2015-06-23 | $28.47 | $34.78 | 18,850,689 | — | — |
| 2015-06-22 | $28.57 | $34.90 | 35,782,485 | — | — |
| 2015-06-19 | $28.36 | $34.64 | 49,160,531 | — | — |
| 2015-06-18 | $28.34 | $34.62 | 30,889,863 | — | — |
| 2015-06-17 | $27.94 | $34.13 | 27,808,367 | — | — |
| 2015-06-16 | $27.59 | $33.71 | 21,215,801 | — | — |
| 2015-06-15 | $27.34 | $33.40 | 19,843,639 | — | — |
| 2015-06-12 | $27.30 | $33.35 | 21,309,057 | — | — |
| 2015-06-11 | $27.54 | $33.64 | 24,199,133 | — | — |
| 2015-06-10 | $27.29 | $33.34 | 22,008,369 | — | — |
| 2015-06-09 | $27.11 | $33.12 | 24,193,371 | — | — |
| 2015-06-08 | $27.12 | $33.13 | 37,574,405 | — | — |
| 2015-06-05 | $27.50 | $33.60 | 23,794,954 | — | — |
| 2015-06-04 | $27.62 | $33.75 | 28,534,994 | — | — |
| 2015-06-03 | $27.80 | $33.96 | 29,437,676 | — | — |
| 2015-06-02 | $27.56 | $33.67 | 24,236,265 | — | — |
| 2015-06-01 | $27.54 | $33.65 | 27,373,245 | — | — |
| 2015-05-29 | $27.39 | $33.47 | 28,072,770 | — | — |
| 2015-05-28 | $27.66 | $33.79 | 24,643,432 | — | — |
| 2015-05-27 | $27.81 | $33.97 | 31,016,836 | — | — |
| 2015-05-26 | $27.46 | $33.54 | 55,996,160 | — | — |
| 2015-05-22 | $27.12 | $33.13 | 25,699,335 | — | — |
| 2015-05-21 | $26.96 | $32.94 | 40,331,746 | — | — |
| 2015-05-20 | $26.98 | $32.96 | 32,660,870 | — | — |
| 2015-05-19 | $26.82 | $32.76 | 25,906,547 | — | — |
| 2015-05-18 | $26.70 | $32.61 | 29,787,226 | — | — |
| 2015-05-15 | $26.54 | $32.43 | 36,917,346 | — | — |
| 2015-05-14 | $26.49 | $32.37 | 29,845,057 | — | — |
| 2015-05-13 | $26.37 | $32.22 | 54,739,874 | — | — |
| 2015-05-12 | $26.87 | $32.82 | 27,249,046 | — | — |
| 2015-05-11 | $27.07 | $33.07 | 25,871,976 | — | — |
| 2015-05-08 | $27.37 | $33.44 | 31,827,543 | — | — |
| 2015-05-07 | $27.14 | $33.16 | 28,622,702 | — | — |
| 2015-05-06 | $27.02 | $33.01 | 35,772,669 | — | — |
| 2015-05-05 | $27.17 | $33.19 | 34,408,616 | — | — |
| 2015-05-04 | $27.54 | $33.65 | 45,647,327 | — | — |
| 2015-05-01 | $27.37 | $33.44 | 33,243,879 | — | — |
| 2015-04-30 | $27.07 | $33.07 | 49,231,593 | — | — |
| 2015-04-29 | $27.34 | $33.40 | 31,320,505 | — | — |
| 2015-04-28 | $27.65 | $33.78 | 35,795,503 | — | — |
| 2015-04-27 | $27.59 | $33.71 | 56,218,096 | — | — |
| 2015-04-24 | $27.95 | $34.14 | 94,651,223 | — | — |
| 2015-04-23 | $27.76 | $33.91 | 132,124,903 | — | — |
| 2015-04-22 | $27.54 | $33.64 | 26,836,330 | — | — |
| 2015-04-21 | $27.57 | $33.69 | 40,198,585 | — | — |
| 2015-04-20 | $27.40 | $33.47 | 41,462,553 | — | — |
| 2015-04-17 | $27.38 | $33.44 | 90,670,246 | — | — |
| 2015-04-16 | $27.96 | $34.16 | 23,474,640 | — | — |
| 2015-04-15 | $28.07 | $34.30 | 30,325,420 | — | — |
| 2015-04-14 | $27.64 | $33.77 | 21,243,330 | — | — |
| 2015-04-13 | $27.54 | $33.65 | 25,486,789 | — | — |
| 2015-04-10 | $28.03 | $34.24 | 33,938,923 | — | — |
| 2015-04-09 | $27.92 | $34.11 | 24,966,946 | — | — |
| 2015-04-08 | $27.73 | $33.88 | 31,063,998 | — | — |
| 2015-04-07 | $27.33 | $33.39 | 26,439,833 | — | — |
| 2015-04-06 | $27.28 | $33.32 | 22,762,311 | — | — |
| 2015-04-02 | $27.15 | $33.17 | 43,883,149 | — | — |
| 2015-04-01 | $26.74 | $32.67 | 33,684,123 | — | — |
| 2015-03-31 | $26.46 | $32.33 | 37,433,134 | — | — |
| 2015-03-30 | $26.53 | $32.41 | 28,714,464 | — | — |
| 2015-03-27 | $26.21 | $31.88 | 31,721,910 | — | — |
| 2015-03-26 | $26.20 | $31.86 | 38,351,821 | — | — |
| 2015-03-25 | $26.49 | $32.22 | 39,875,924 | — | — |
| 2015-03-24 | $26.98 | $32.81 | 42,451,235 | — | — |
| 2015-03-23 | $27.70 | $33.69 | 18,045,104 | — | — |
| 2015-03-20 | $27.86 | $33.88 | 46,003,918 | — | — |
| 2015-03-19 | $27.53 | $33.48 | 22,640,886 | — | — |
| 2015-03-18 | $27.64 | $33.62 | 40,603,618 | — | — |
| 2015-03-17 | $27.71 | $33.70 | 31,874,278 | — | — |
| 2015-03-16 | $28.00 | $34.05 | 19,838,091 | — | — |
| 2015-03-13 | $27.67 | $33.65 | 26,126,135 | — | — |
| 2015-03-12 | $27.80 | $33.81 | 25,642,571 | — | — |
| 2015-03-11 | $27.21 | $33.09 | 27,310,505 | — | — |
| 2015-03-10 | $27.51 | $33.45 | 33,841,399 | — | — |
| 2015-03-09 | $28.38 | $34.52 | 17,458,467 | — | — |
| 2015-03-06 | $28.29 | $34.41 | 37,830,058 | — | — |
| 2015-03-05 | $28.27 | $34.38 | 23,645,787 | — | — |
| 2015-03-04 | $28.32 | $34.44 | 26,144,274 | — | — |
| 2015-03-03 | $28.10 | $34.17 | 25,431,945 | — | — |
| 2015-03-02 | $28.06 | $34.12 | 24,913,596 | — | — |
| 2015-02-27 | $27.83 | $33.84 | 20,827,840 | — | — |
| 2015-02-26 | $27.72 | $33.71 | 25,164,128 | — | — |
| 2015-02-25 | $27.94 | $33.98 | 36,204,804 | — | — |
| 2015-02-24 | $27.73 | $33.72 | 42,955,286 | — | — |
| 2015-02-23 | $27.28 | $33.18 | 37,441,030 | — | — |
| 2015-02-20 | $27.41 | $33.34 | 28,846,985 | — | — |
| 2015-02-19 | $27.11 | $32.97 | 22,022,026 | — | — |
| 2015-02-18 | $27.28 | $33.18 | 25,722,596 | — | — |
| 2015-02-17 | $27.55 | $33.51 | 33,625,225 | — | — |
| 2015-02-13 | $27.87 | $33.89 | 30,985,680 | — | — |
| 2015-02-12 | $27.36 | $33.27 | 24,956,703 | — | — |
| 2015-02-11 | $27.08 | $32.93 | 23,896,959 | — | — |
| 2015-02-10 | $26.90 | $32.72 | 19,218,164 | — | — |
| 2015-02-09 | $26.75 | $32.54 | 18,353,254 | — | — |
| 2015-02-06 | $26.67 | $32.44 | 22,600,127 | — | — |
| 2015-02-05 | $26.70 | $32.47 | 27,318,614 | — | — |
| 2015-02-04 | $26.66 | $32.43 | 85,483,559 | — | — |
| 2015-02-03 | $25.97 | $31.58 | 38,909,435 | — | — |
| 2015-02-02 | $25.22 | $30.67 | 39,384,891 | — | — |
| 2015-01-30 | $24.91 | $30.29 | 60,158,314 | — | — |
| 2015-01-29 | $25.24 | $30.70 | 44,476,401 | — | — |
| 2015-01-28 | $25.58 | $31.11 | 42,443,553 | — | — |
| 2015-01-27 | $26.41 | $32.12 | 20,322,722 | — | — |
| 2015-01-26 | $26.57 | $32.31 | 18,467,423 | — | — |
| 2015-01-23 | $26.39 | $32.09 | 23,157,955 | — | — |
| 2015-01-22 | $26.51 | $32.24 | 28,692,057 | — | — |
| 2015-01-21 | $26.13 | $31.78 | 29,712,322 | — | — |
| 2015-01-20 | $26.15 | $31.81 | 29,399,905 | — | — |
| 2015-01-16 | $26.60 | $32.35 | 33,113,278 | — | — |
| 2015-01-15 | $26.24 | $31.92 | 34,634,607 | — | — |
| 2015-01-14 | $26.16 | $31.81 | 52,078,349 | — | — |
| 2015-01-13 | $26.64 | $32.39 | 37,193,273 | — | — |
| 2015-01-12 | $26.32 | $32.01 | 23,989,574 | — | — |
| 2015-01-09 | $26.38 | $32.08 | 23,714,929 | — | — |
| 2015-01-08 | $26.42 | $32.13 | 33,645,071 | — | — |
| 2015-01-07 | $25.86 | $31.45 | 23,606,095 | — | — |
| 2015-01-06 | $25.88 | $31.48 | 36,249,404 | — | — |
| 2015-01-05 | $26.22 | $31.89 | 35,212,494 | — | — |
| 2015-01-02 | $26.87 | $32.56 | 22,588,390 | — | — |