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
- 2013-06-13 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 | $25.63 | $26.52 | 786,400 | — | — |
| 2015-12-30 | $25.44 | $26.32 | 1,250,900 | — | — |
| 2015-12-29 | $25.88 | $26.78 | 1,261,700 | — | — |
| 2015-12-28 | $25.97 | $26.87 | 913,700 | — | — |
| 2015-12-24 | $26.40 | $27.32 | 295,000 | — | — |
| 2015-12-23 | $26.47 | $27.39 | 751,500 | — | — |
| 2015-12-22 | $26.30 | $27.21 | 1,228,500 | — | — |
| 2015-12-21 | $26.98 | $27.92 | 648,000 | — | — |
| 2015-12-18 | $26.81 | $27.74 | 2,166,000 | — | — |
| 2015-12-17 | $27.55 | $28.51 | 500,600 | — | — |
| 2015-12-16 | $27.86 | $28.83 | 1,320,400 | — | — |
| 2015-12-15 | $27.32 | $28.27 | 797,400 | — | — |
| 2015-12-14 | $26.60 | $27.52 | 789,800 | — | — |
| 2015-12-11 | $26.71 | $27.64 | 830,100 | — | — |
| 2015-12-10 | $27.89 | $28.86 | 809,500 | — | — |
| 2015-12-09 | $28.26 | $29.24 | 1,418,700 | — | — |
| 2015-12-08 | $27.41 | $28.36 | 2,039,500 | — | — |
| 2015-12-07 | $27.31 | $28.26 | 1,592,700 | — | — |
| 2015-12-04 | $26.88 | $27.81 | 1,520,000 | — | — |
| 2015-12-03 | $26.67 | $27.60 | 1,759,900 | — | — |
| 2015-12-02 | $27.41 | $28.36 | 1,444,900 | — | — |
| 2015-12-01 | $27.85 | $28.82 | 1,711,200 | — | — |
| 2015-11-30 | $27.78 | $28.74 | 2,220,600 | — | — |
| 2015-11-27 | $28.94 | $29.95 | 358,300 | — | — |
| 2015-11-25 | $28.92 | $29.92 | 912,400 | — | — |
| 2015-11-24 | $28.36 | $29.34 | 1,068,600 | — | — |
| 2015-11-23 | $27.93 | $28.90 | 1,326,500 | — | — |
| 2015-11-20 | $27.14 | $28.08 | 1,634,600 | — | — |
| 2015-11-19 | $26.82 | $27.75 | 1,406,800 | — | — |
| 2015-11-18 | $26.98 | $27.92 | 1,689,400 | — | — |
| 2015-11-17 | $26.50 | $27.42 | 2,417,900 | — | — |
| 2015-11-16 | $27.57 | $28.53 | 2,622,900 | — | — |
| 2015-11-13 | $28.67 | $29.67 | 942,900 | — | — |
| 2015-11-12 | $29.18 | $30.19 | 1,131,000 | — | — |
| 2015-11-11 | $30.36 | $31.41 | 1,807,000 | — | — |
| 2015-11-10 | $29.88 | $30.92 | 1,819,200 | — | — |
| 2015-11-09 | $28.44 | $29.43 | 1,645,500 | — | — |
| 2015-11-06 | $28.50 | $29.49 | 3,657,300 | — | — |
| 2015-11-05 | $28.22 | $29.20 | 4,773,900 | — | — |
| 2015-11-04 | $29.95 | $30.99 | 2,324,400 | — | — |
| 2015-11-03 | $29.61 | $30.64 | 1,822,200 | — | — |
| 2015-11-02 | $29.66 | $30.69 | 2,034,900 | — | — |
| 2015-10-30 | $28.95 | $29.96 | 1,258,600 | — | — |
| 2015-10-29 | $28.94 | $29.95 | 1,108,000 | — | — |
| 2015-10-28 | $28.72 | $29.72 | 1,318,100 | — | — |
| 2015-10-27 | $28.40 | $29.39 | 1,157,100 | — | — |
| 2015-10-26 | $28.58 | $29.57 | 1,640,400 | — | — |
| 2015-10-23 | $28.59 | $29.58 | 1,608,700 | — | — |
| 2015-10-22 | $28.08 | $29.06 | 2,261,500 | — | — |
| 2015-10-21 | $28.05 | $29.02 | 1,955,800 | — | — |
| 2015-10-20 | $28.92 | $29.92 | 1,237,900 | — | — |
| 2015-10-19 | $28.50 | $29.49 | 1,181,500 | — | — |
| 2015-10-16 | $28.51 | $29.50 | 1,304,500 | — | — |
| 2015-10-15 | $28.29 | $29.27 | 1,400,200 | — | — |
| 2015-10-14 | $27.69 | $28.65 | 1,457,600 | — | — |
| 2015-10-13 | $28.46 | $29.45 | 1,411,100 | — | — |
| 2015-10-12 | $28.56 | $29.55 | 1,099,900 | — | — |
| 2015-10-09 | $27.95 | $28.92 | 1,118,200 | — | — |
| 2015-10-08 | $27.37 | $28.32 | 1,173,600 | — | — |
| 2015-10-07 | $26.60 | $27.52 | 1,685,900 | — | — |
| 2015-10-06 | $27.24 | $28.19 | 1,592,100 | — | — |
| 2015-10-05 | $28.00 | $28.97 | 2,246,800 | — | — |
| 2015-10-02 | $26.89 | $27.82 | 1,639,600 | — | — |
| 2015-10-01 | $27.46 | $28.41 | 1,603,700 | — | — |
| 2015-09-30 | $27.06 | $28.00 | 1,642,000 | — | — |
| 2015-09-29 | $25.56 | $26.45 | 1,763,600 | — | — |
| 2015-09-28 | $25.78 | $26.42 | 1,794,200 | — | — |
| 2015-09-25 | $26.87 | $27.53 | 1,628,800 | — | — |
| 2015-09-24 | $26.91 | $27.57 | 2,081,900 | — | — |
| 2015-09-23 | $27.14 | $27.81 | 1,435,400 | — | — |
| 2015-09-22 | $27.19 | $27.86 | 1,764,900 | — | — |
| 2015-09-21 | $27.91 | $28.60 | 1,223,100 | — | — |
| 2015-09-18 | $28.31 | $29.01 | 1,615,500 | — | — |
| 2015-09-17 | $29.22 | $29.94 | 1,306,800 | — | — |
| 2015-09-16 | $28.80 | $29.51 | 1,308,600 | — | — |
| 2015-09-15 | $28.75 | $29.46 | 1,727,800 | — | — |
| 2015-09-14 | $28.16 | $28.86 | 1,869,900 | — | — |
| 2015-09-11 | $29.37 | $30.10 | 1,341,900 | — | — |
| 2015-09-10 | $28.43 | $29.13 | 1,917,800 | — | — |
| 2015-09-09 | $28.89 | $29.60 | 1,715,600 | — | — |
| 2015-09-08 | $28.73 | $29.44 | 1,891,300 | — | — |
| 2015-09-04 | $28.79 | $29.50 | 1,111,800 | — | — |
| 2015-09-03 | $28.86 | $29.57 | 1,782,500 | — | — |
| 2015-09-02 | $28.69 | $29.40 | 1,933,800 | — | — |
| 2015-09-01 | $28.35 | $29.05 | 2,077,200 | — | — |
| 2015-08-31 | $30.31 | $31.06 | 1,637,100 | — | — |
| 2015-08-28 | $30.14 | $30.88 | 1,601,800 | — | — |
| 2015-08-27 | $28.91 | $29.62 | 1,352,500 | — | — |
| 2015-08-26 | $28.32 | $29.02 | 1,673,800 | — | — |
| 2015-08-25 | $27.63 | $28.31 | 2,018,400 | — | — |
| 2015-08-24 | $27.75 | $28.44 | 2,026,800 | — | — |
| 2015-08-21 | $28.30 | $29.00 | 1,652,200 | — | — |
| 2015-08-20 | $28.70 | $29.41 | 1,311,400 | — | — |
| 2015-08-19 | $29.05 | $29.77 | 1,168,400 | — | — |
| 2015-08-18 | $29.29 | $30.01 | 811,300 | — | — |
| 2015-08-17 | $29.28 | $30.00 | 881,100 | — | — |
| 2015-08-14 | $29.61 | $30.34 | 1,997,400 | — | — |
| 2015-08-13 | $30.47 | $31.22 | 2,838,700 | — | — |
| 2015-08-12 | $28.72 | $29.43 | 1,772,900 | — | — |
| 2015-08-11 | $29.66 | $30.39 | 2,317,200 | — | — |
| 2015-08-10 | $29.21 | $29.93 | 1,293,000 | — | — |
| 2015-08-07 | $28.60 | $29.31 | 1,709,300 | — | — |
| 2015-08-06 | $27.98 | $28.67 | 1,298,400 | — | — |
| 2015-08-05 | $28.32 | $29.02 | 1,287,200 | — | — |
| 2015-08-04 | $27.49 | $28.17 | 1,190,500 | — | — |
| 2015-08-03 | $26.83 | $27.49 | 1,065,500 | — | — |
| 2015-07-31 | $26.73 | $27.39 | 1,050,900 | — | — |
| 2015-07-30 | $26.91 | $27.57 | 1,288,000 | — | — |
| 2015-07-29 | $26.84 | $27.50 | 1,253,400 | — | — |
| 2015-07-28 | $26.59 | $27.25 | 803,700 | — | — |
| 2015-07-27 | $26.51 | $27.16 | 914,600 | — | — |
| 2015-07-24 | $26.70 | $27.36 | 1,382,100 | — | — |
| 2015-07-23 | $27.21 | $27.88 | 1,571,200 | — | — |
| 2015-07-22 | $27.31 | $27.98 | 1,382,400 | — | — |
| 2015-07-21 | $27.02 | $27.69 | 1,548,000 | — | — |
| 2015-07-20 | $27.60 | $28.28 | 1,049,000 | — | — |
| 2015-07-17 | $27.48 | $28.16 | 861,600 | — | — |
| 2015-07-16 | $27.60 | $28.28 | 1,842,500 | — | — |
| 2015-07-15 | $27.90 | $28.59 | 1,715,600 | — | — |
| 2015-07-14 | $27.87 | $28.56 | 2,726,300 | — | — |
| 2015-07-13 | $27.97 | $28.66 | 4,221,700 | — | — |
| 2015-07-10 | $28.69 | $29.40 | 3,110,900 | — | — |
| 2015-07-09 | $30.04 | $30.78 | 7,430,600 | — | — |
| 2015-07-08 | $31.52 | $32.30 | 646,900 | — | — |
| 2015-07-07 | $32.14 | $32.93 | 974,100 | — | — |
| 2015-07-06 | $32.23 | $33.03 | 936,500 | — | — |
| 2015-07-02 | $32.36 | $33.16 | 883,400 | — | — |
| 2015-07-01 | $32.68 | $33.49 | 1,189,300 | — | — |
| 2015-06-30 | $31.97 | $32.76 | 1,898,600 | — | — |
| 2015-06-29 | $32.22 | $33.02 | 1,133,400 | — | — |
| 2015-06-26 | $32.45 | $33.25 | 1,880,600 | — | — |
| 2015-06-25 | $32.13 | $32.92 | 1,509,700 | — | — |
| 2015-06-24 | $31.95 | $32.74 | 1,616,800 | — | — |
| 2015-06-23 | $31.80 | $32.59 | 3,270,700 | — | — |
| 2015-06-22 | $31.44 | $32.22 | 2,302,600 | — | — |
| 2015-06-19 | $31.66 | $32.44 | 3,426,800 | — | — |
| 2015-06-18 | $30.91 | $31.67 | 1,875,800 | — | — |
| 2015-06-17 | $31.22 | $31.99 | 3,769,400 | — | — |
| 2015-06-16 | $31.08 | $31.85 | 10,764,400 | — | — |
| 2015-06-15 | $26.05 | $26.69 | 1,412,100 | — | — |
| 2015-06-12 | $26.27 | $26.92 | 1,308,600 | — | — |
| 2015-06-11 | $25.92 | $26.56 | 639,700 | — | — |
| 2015-06-10 | $26.19 | $26.84 | 998,500 | — | — |
| 2015-06-09 | $25.74 | $26.38 | 842,000 | — | — |
| 2015-06-08 | $25.51 | $26.14 | 1,054,900 | — | — |
| 2015-06-05 | $25.81 | $26.45 | 567,200 | — | — |
| 2015-06-04 | $25.65 | $26.28 | 1,019,400 | — | — |
| 2015-06-03 | $25.68 | $26.31 | 877,100 | — | — |
| 2015-06-02 | $25.46 | $26.09 | 2,196,800 | — | — |
| 2015-06-01 | $25.22 | $25.84 | 1,087,200 | — | — |
| 2015-05-29 | $24.93 | $25.55 | 787,700 | — | — |
| 2015-05-28 | $25.14 | $25.76 | 841,800 | — | — |
| 2015-05-27 | $24.87 | $25.48 | 859,700 | — | — |
| 2015-05-26 | $24.56 | $25.17 | 1,339,400 | — | — |
| 2015-05-22 | $24.29 | $24.89 | 769,000 | — | — |
| 2015-05-21 | $24.37 | $24.97 | 537,000 | — | — |
| 2015-05-20 | $24.45 | $25.05 | 732,000 | — | — |
| 2015-05-19 | $24.59 | $25.20 | 1,197,500 | — | — |
| 2015-05-18 | $24.07 | $24.66 | 1,104,500 | — | — |
| 2015-05-15 | $23.71 | $24.30 | 534,600 | — | — |
| 2015-05-14 | $23.94 | $24.53 | 2,389,400 | — | — |
| 2015-05-13 | $23.53 | $24.11 | 1,016,500 | — | — |
| 2015-05-12 | $23.60 | $24.18 | 1,522,300 | — | — |
| 2015-05-11 | $23.69 | $24.27 | 2,008,100 | — | — |
| 2015-05-08 | $23.87 | $24.46 | 2,758,300 | — | — |
| 2015-05-07 | $24.68 | $25.29 | 2,914,700 | — | — |
| 2015-05-06 | $24.22 | $24.82 | 1,221,900 | — | — |
| 2015-05-05 | $24.65 | $25.26 | 873,900 | — | — |
| 2015-05-04 | $24.75 | $25.36 | 594,000 | — | — |
| 2015-05-01 | $24.53 | $25.14 | 388,200 | — | — |
| 2015-04-30 | $23.91 | $24.50 | 1,008,800 | — | — |
| 2015-04-29 | $24.28 | $24.88 | 543,400 | — | — |
| 2015-04-28 | $24.50 | $25.10 | 518,700 | — | — |
| 2015-04-27 | $24.75 | $25.36 | 576,600 | — | — |
| 2015-04-24 | $24.78 | $25.39 | 580,800 | — | — |
| 2015-04-23 | $25.00 | $25.62 | 862,100 | — | — |
| 2015-04-22 | $24.96 | $25.58 | 619,700 | — | — |
| 2015-04-21 | $25.16 | $25.78 | 1,060,900 | — | — |
| 2015-04-20 | $25.20 | $25.82 | 1,384,000 | — | — |
| 2015-04-17 | $25.07 | $25.69 | 865,900 | — | — |
| 2015-04-16 | $25.06 | $25.68 | 760,600 | — | — |
| 2015-04-15 | $24.97 | $25.59 | 1,131,100 | — | — |
| 2015-04-14 | $24.78 | $25.39 | 1,165,000 | — | — |
| 2015-04-13 | $23.52 | $24.10 | 791,100 | — | — |
| 2015-04-10 | $23.33 | $23.91 | 561,700 | — | — |
| 2015-04-09 | $23.50 | $24.08 | 596,100 | — | — |
| 2015-04-08 | $23.64 | $24.22 | 1,045,300 | — | — |
| 2015-04-07 | $23.63 | $24.21 | 587,700 | — | — |
| 2015-04-06 | $24.01 | $24.60 | 981,700 | — | — |
| 2015-04-02 | $23.77 | $24.36 | 1,223,200 | — | — |
| 2015-04-01 | $24.21 | $24.81 | 830,200 | — | — |
| 2015-03-31 | $24.27 | $24.87 | 445,000 | — | — |
| 2015-03-30 | $24.18 | $24.78 | 830,300 | — | — |
| 2015-03-27 | $24.32 | $24.92 | 1,189,400 | — | — |
| 2015-03-26 | $23.96 | $24.55 | 1,761,200 | — | — |
| 2015-03-25 | $24.37 | $24.97 | 931,600 | — | — |
| 2015-03-24 | $24.48 | $25.08 | 843,900 | — | — |
| 2015-03-23 | $24.42 | $25.02 | 1,018,600 | — | — |
| 2015-03-20 | $23.64 | $24.22 | 1,055,700 | — | — |
| 2015-03-19 | $23.13 | $23.70 | 639,000 | — | — |
| 2015-03-18 | $23.24 | $23.81 | 1,023,400 | — | — |
| 2015-03-17 | $22.96 | $23.53 | 989,400 | — | — |
| 2015-03-16 | $22.39 | $22.94 | 1,054,500 | — | — |
| 2015-03-13 | $22.28 | $22.83 | 610,200 | — | — |
| 2015-03-12 | $22.48 | $23.04 | 714,300 | — | — |
| 2015-03-11 | $22.02 | $22.56 | 848,200 | — | — |
| 2015-03-10 | $22.18 | $22.73 | 1,083,800 | — | — |
| 2015-03-09 | $23.16 | $23.73 | 711,900 | — | — |
| 2015-03-06 | $22.55 | $23.11 | 631,300 | — | — |
| 2015-03-05 | $23.06 | $23.63 | 976,900 | — | — |
| 2015-03-04 | $22.69 | $23.25 | 796,800 | — | — |
| 2015-03-03 | $22.74 | $23.30 | 850,800 | — | — |
| 2015-03-02 | $23.04 | $23.61 | 1,039,200 | — | — |
| 2015-02-27 | $22.60 | $23.16 | 559,900 | — | — |
| 2015-02-26 | $22.18 | $22.73 | 411,300 | — | — |
| 2015-02-25 | $22.41 | $22.96 | 276,500 | — | — |
| 2015-02-24 | $22.31 | $22.86 | 618,500 | — | — |
| 2015-02-23 | $22.45 | $23.00 | 957,300 | — | — |
| 2015-02-20 | $22.23 | $22.78 | 559,300 | — | — |
| 2015-02-19 | $22.08 | $22.63 | 411,400 | — | — |
| 2015-02-18 | $22.30 | $22.85 | 410,000 | — | — |
| 2015-02-17 | $22.29 | $22.84 | 870,400 | — | — |
| 2015-02-13 | $22.03 | $22.57 | 887,400 | — | — |
| 2015-02-12 | $22.03 | $22.57 | 877,700 | — | — |
| 2015-02-11 | $21.95 | $22.49 | 993,000 | — | — |
| 2015-02-10 | $21.94 | $22.48 | 2,384,500 | — | — |
| 2015-02-09 | $22.15 | $22.70 | 2,765,700 | — | — |
| 2015-02-06 | $21.88 | $22.42 | 3,229,300 | — | — |
| 2015-02-05 | $21.24 | $21.76 | 4,452,800 | — | — |
| 2015-02-04 | $18.93 | $19.40 | 1,959,100 | — | — |
| 2015-02-03 | $19.60 | $20.08 | 1,075,100 | — | — |
| 2015-02-02 | $19.21 | $19.68 | 1,487,000 | — | — |
| 2015-01-30 | $19.02 | $19.49 | 1,793,500 | — | — |
| 2015-01-29 | $19.32 | $19.80 | 1,443,800 | — | — |
| 2015-01-28 | $18.72 | $19.18 | 991,000 | — | — |
| 2015-01-27 | $19.10 | $19.57 | 1,120,300 | — | — |
| 2015-01-26 | $19.35 | $19.83 | 1,083,700 | — | — |
| 2015-01-23 | $18.95 | $19.42 | 697,800 | — | — |
| 2015-01-22 | $19.13 | $19.60 | 1,001,700 | — | — |
| 2015-01-21 | $18.78 | $19.24 | 649,200 | — | — |
| 2015-01-20 | $18.72 | $19.18 | 973,200 | — | — |
| 2015-01-16 | $18.71 | $19.17 | 1,002,300 | — | — |
| 2015-01-15 | $18.93 | $19.40 | 807,300 | — | — |
| 2015-01-14 | $18.91 | $19.38 | 1,087,900 | — | — |
| 2015-01-13 | $19.02 | $19.49 | 1,896,900 | — | — |
| 2015-01-12 | $19.32 | $19.80 | 1,250,300 | — | — |
| 2015-01-09 | $19.86 | $20.35 | 1,098,100 | — | — |
| 2015-01-08 | $20.46 | $20.97 | 679,200 | — | — |
| 2015-01-07 | $20.29 | $20.79 | 1,191,300 | — | — |
| 2015-01-06 | $20.22 | $20.72 | 1,878,300 | — | — |
| 2015-01-05 | $20.37 | $20.87 | 735,600 | — | — |
| 2015-01-02 | $20.43 | $20.93 | 686,000 | — | — |