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
- 1983-08-19 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 | $22.76 | $29.73 | 1,260,000 | — | — |
| 2015-12-30 | $23.06 | $30.11 | 1,178,800 | — | — |
| 2015-12-29 | $23.21 | $30.30 | 1,409,200 | — | — |
| 2015-12-28 | $23.00 | $30.04 | 1,441,200 | — | — |
| 2015-12-24 | $22.89 | $29.89 | 845,200 | — | — |
| 2015-12-23 | $22.88 | $29.88 | 2,133,200 | — | — |
| 2015-12-22 | $22.78 | $29.75 | 3,973,200 | — | — |
| 2015-12-21 | $22.30 | $29.13 | 2,831,600 | — | — |
| 2015-12-18 | $22.13 | $28.89 | 4,489,200 | — | — |
| 2015-12-17 | $22.63 | $29.55 | 2,044,000 | — | — |
| 2015-12-16 | $22.81 | $29.79 | 2,956,400 | — | — |
| 2015-12-15 | $22.58 | $29.49 | 2,254,000 | — | — |
| 2015-12-14 | $22.48 | $29.35 | 2,663,600 | — | — |
| 2015-12-11 | $22.48 | $29.35 | 1,858,400 | — | — |
| 2015-12-10 | $22.89 | $29.89 | 1,358,000 | — | — |
| 2015-12-09 | $22.81 | $29.79 | 2,855,200 | — | — |
| 2015-12-08 | $23.13 | $30.20 | 2,392,800 | — | — |
| 2015-12-07 | $23.00 | $30.04 | 1,668,800 | — | — |
| 2015-12-04 | $23.17 | $30.26 | 1,965,200 | — | — |
| 2015-12-03 | $22.54 | $29.44 | 2,306,800 | — | — |
| 2015-12-02 | $23.01 | $30.05 | 1,394,400 | — | — |
| 2015-12-01 | $23.29 | $30.41 | 1,981,200 | — | — |
| 2015-11-30 | $22.90 | $29.90 | 2,638,400 | — | — |
| 2015-11-27 | $23.00 | $30.04 | 867,200 | — | — |
| 2015-11-25 | $23.00 | $30.03 | 1,062,800 | — | — |
| 2015-11-24 | $22.92 | $29.93 | 1,600,800 | — | — |
| 2015-11-23 | $23.04 | $30.09 | 1,879,600 | — | — |
| 2015-11-20 | $22.83 | $29.81 | 7,562,400 | — | — |
| 2015-11-19 | $22.69 | $29.63 | 3,782,800 | — | — |
| 2015-11-18 | $22.84 | $29.83 | 2,855,200 | — | — |
| 2015-11-17 | $22.39 | $29.24 | 3,454,800 | — | — |
| 2015-11-16 | $22.36 | $29.20 | 3,223,600 | — | — |
| 2015-11-13 | $22.38 | $29.22 | 1,823,200 | — | — |
| 2015-11-12 | $22.55 | $29.44 | 1,645,200 | — | — |
| 2015-11-11 | $22.89 | $29.90 | 2,451,600 | — | — |
| 2015-11-10 | $22.83 | $29.81 | 2,154,400 | — | — |
| 2015-11-09 | $22.69 | $29.63 | 1,982,400 | — | — |
| 2015-11-06 | $22.72 | $29.67 | 2,337,200 | — | — |
| 2015-11-05 | $22.70 | $29.65 | 2,686,800 | — | — |
| 2015-11-04 | $22.87 | $29.87 | 2,925,200 | — | — |
| 2015-11-03 | $23.12 | $29.85 | 2,846,000 | — | — |
| 2015-11-02 | $23.35 | $30.15 | 2,336,800 | — | — |
| 2015-10-30 | $23.27 | $30.05 | 3,852,400 | — | — |
| 2015-10-29 | $23.08 | $29.81 | 2,325,200 | — | — |
| 2015-10-28 | $23.25 | $30.01 | 2,182,800 | — | — |
| 2015-10-27 | $23.17 | $29.91 | 2,060,400 | — | — |
| 2015-10-26 | $23.38 | $30.19 | 1,773,600 | — | — |
| 2015-10-23 | $23.38 | $30.18 | 1,526,000 | — | — |
| 2015-10-22 | $23.09 | $29.81 | 2,024,000 | — | — |
| 2015-10-21 | $22.83 | $29.48 | 1,970,800 | — | — |
| 2015-10-20 | $23.19 | $29.94 | 1,769,600 | — | — |
| 2015-10-19 | $23.17 | $29.91 | 1,448,000 | — | — |
| 2015-10-16 | $23.14 | $29.87 | 1,828,400 | — | — |
| 2015-10-15 | $23.27 | $30.05 | 3,270,400 | — | — |
| 2015-10-14 | $22.67 | $29.27 | 2,724,800 | — | — |
| 2015-10-13 | $22.87 | $29.52 | 3,806,400 | — | — |
| 2015-10-12 | $22.76 | $29.39 | 2,597,200 | — | — |
| 2015-10-09 | $22.46 | $28.99 | 2,241,200 | — | — |
| 2015-10-08 | $22.32 | $28.81 | 3,129,600 | — | — |
| 2015-10-07 | $21.83 | $28.19 | 2,498,400 | — | — |
| 2015-10-06 | $21.43 | $27.67 | 3,188,800 | — | — |
| 2015-10-05 | $21.90 | $28.28 | 2,771,200 | — | — |
| 2015-10-02 | $21.58 | $27.86 | 4,347,200 | — | — |
| 2015-10-01 | $21.37 | $27.59 | 2,878,000 | — | — |
| 2015-09-30 | $21.44 | $27.68 | 3,396,000 | — | — |
| 2015-09-29 | $21.20 | $27.37 | 3,740,800 | — | — |
| 2015-09-28 | $21.44 | $27.68 | 2,504,800 | — | — |
| 2015-09-25 | $22.10 | $28.53 | 4,353,600 | — | — |
| 2015-09-24 | $21.54 | $27.81 | 3,006,800 | — | — |
| 2015-09-23 | $21.65 | $27.95 | 2,072,400 | — | — |
| 2015-09-22 | $21.50 | $27.76 | 3,161,200 | — | — |
| 2015-09-21 | $21.83 | $28.18 | 2,863,200 | — | — |
| 2015-09-18 | $21.61 | $27.89 | 9,696,800 | — | — |
| 2015-09-17 | $21.66 | $27.97 | 2,980,800 | — | — |
| 2015-09-16 | $21.58 | $27.87 | 2,874,800 | — | — |
| 2015-09-15 | $21.63 | $27.93 | 1,958,000 | — | — |
| 2015-09-14 | $21.33 | $27.54 | 1,724,000 | — | — |
| 2015-09-11 | $21.44 | $27.68 | 1,219,200 | — | — |
| 2015-09-10 | $21.30 | $27.50 | 2,488,800 | — | — |
| 2015-09-09 | $21.26 | $27.45 | 2,792,800 | — | — |
| 2015-09-08 | $21.59 | $27.88 | 2,546,000 | — | — |
| 2015-09-04 | $20.94 | $27.03 | 1,835,600 | — | — |
| 2015-09-03 | $21.27 | $27.47 | 2,039,600 | — | — |
| 2015-09-02 | $21.16 | $27.31 | 2,271,200 | — | — |
| 2015-09-01 | $20.76 | $26.81 | 3,044,400 | — | — |
| 2015-08-31 | $21.25 | $27.43 | 2,561,600 | — | — |
| 2015-08-28 | $21.34 | $27.56 | 2,074,800 | — | — |
| 2015-08-27 | $21.38 | $27.60 | 2,790,000 | — | — |
| 2015-08-26 | $21.00 | $27.12 | 3,966,000 | — | — |
| 2015-08-25 | $20.31 | $26.22 | 4,067,600 | — | — |
| 2015-08-24 | $20.38 | $26.32 | 4,696,000 | — | — |
| 2015-08-21 | $21.22 | $27.39 | 2,848,000 | — | — |
| 2015-08-20 | $21.65 | $27.95 | 2,254,800 | — | — |
| 2015-08-19 | $21.91 | $28.29 | 2,089,200 | — | — |
| 2015-08-18 | $22.22 | $28.68 | 1,959,600 | — | — |
| 2015-08-17 | $22.29 | $28.77 | 1,506,000 | — | — |
| 2015-08-14 | $22.12 | $28.56 | 1,662,400 | — | — |
| 2015-08-13 | $22.02 | $28.43 | 1,989,600 | — | — |
| 2015-08-12 | $21.96 | $28.36 | 2,029,600 | — | — |
| 2015-08-11 | $21.98 | $28.38 | 1,508,400 | — | — |
| 2015-08-10 | $22.08 | $28.51 | 1,869,600 | — | — |
| 2015-08-07 | $21.86 | $28.22 | 2,142,000 | — | — |
| 2015-08-06 | $21.81 | $28.15 | 1,886,000 | — | — |
| 2015-08-05 | $21.90 | $28.28 | 3,433,600 | — | — |
| 2015-08-04 | $21.74 | $28.07 | 2,378,800 | — | — |
| 2015-08-03 | $21.53 | $27.80 | 1,386,800 | — | — |
| 2015-07-31 | $21.38 | $27.60 | 2,292,000 | — | — |
| 2015-07-30 | $21.32 | $27.52 | 1,050,000 | — | — |
| 2015-07-29 | $21.32 | $27.52 | 2,033,600 | — | — |
| 2015-07-28 | $21.21 | $27.38 | 1,709,600 | — | — |
| 2015-07-27 | $20.94 | $27.04 | 1,726,400 | — | — |
| 2015-07-24 | $21.06 | $27.19 | 1,856,000 | — | — |
| 2015-07-23 | $21.43 | $27.67 | 1,934,400 | — | — |
| 2015-07-22 | $21.74 | $28.06 | 3,426,800 | — | — |
| 2015-07-21 | $21.30 | $27.50 | 2,335,600 | — | — |
| 2015-07-20 | $21.53 | $27.79 | 2,796,800 | — | — |
| 2015-07-17 | $21.39 | $27.61 | 4,298,800 | — | — |
| 2015-07-16 | $21.70 | $28.01 | 3,652,400 | — | — |
| 2015-07-15 | $21.52 | $27.78 | 1,988,800 | — | — |
| 2015-07-14 | $21.57 | $27.85 | 902,000 | — | — |
| 2015-07-13 | $21.50 | $27.77 | 1,382,000 | — | — |
| 2015-07-10 | $21.26 | $27.45 | 1,815,600 | — | — |
| 2015-07-09 | $21.04 | $27.16 | 1,644,400 | — | — |
| 2015-07-08 | $20.93 | $27.03 | 2,532,400 | — | — |
| 2015-07-07 | $21.18 | $27.35 | 3,020,800 | — | — |
| 2015-07-06 | $21.28 | $27.47 | 1,334,400 | — | — |
| 2015-07-02 | $21.30 | $27.50 | 1,533,200 | — | — |
| 2015-07-01 | $21.33 | $27.54 | 2,002,000 | — | — |
| 2015-06-30 | $21.15 | $27.30 | 1,836,000 | — | — |
| 2015-06-29 | $21.06 | $27.19 | 1,787,600 | — | — |
| 2015-06-26 | $21.35 | $27.57 | 5,514,400 | — | — |
| 2015-06-25 | $21.46 | $27.71 | 2,341,200 | — | — |
| 2015-06-24 | $21.64 | $27.94 | 2,495,200 | — | — |
| 2015-06-23 | $21.86 | $28.22 | 2,906,800 | — | — |
| 2015-06-22 | $21.89 | $28.26 | 1,480,000 | — | — |
| 2015-06-19 | $21.70 | $28.02 | 4,388,400 | — | — |
| 2015-06-18 | $21.62 | $27.91 | 1,638,000 | — | — |
| 2015-06-17 | $21.39 | $27.62 | 1,189,600 | — | — |
| 2015-06-16 | $21.33 | $27.53 | 1,441,600 | — | — |
| 2015-06-15 | $21.09 | $27.23 | 3,655,200 | — | — |
| 2015-06-12 | $21.51 | $27.77 | 1,105,600 | — | — |
| 2015-06-11 | $21.61 | $27.90 | 1,716,000 | — | — |
| 2015-06-10 | $21.59 | $27.88 | 1,180,000 | — | — |
| 2015-06-09 | $21.38 | $27.60 | 1,075,600 | — | — |
| 2015-06-08 | $21.30 | $27.50 | 1,900,400 | — | — |
| 2015-06-05 | $21.37 | $27.58 | 1,448,400 | — | — |
| 2015-06-04 | $21.33 | $27.54 | 2,266,800 | — | — |
| 2015-06-03 | $21.55 | $27.83 | 2,924,800 | — | — |
| 2015-06-02 | $21.49 | $27.74 | 2,729,600 | — | — |
| 2015-06-01 | $21.59 | $27.87 | 1,980,000 | — | — |
| 2015-05-29 | $21.52 | $27.79 | 2,725,200 | — | — |
| 2015-05-28 | $21.57 | $27.85 | 1,573,600 | — | — |
| 2015-05-27 | $21.54 | $27.81 | 1,820,800 | — | — |
| 2015-05-26 | $21.45 | $27.70 | 1,916,000 | — | — |
| 2015-05-22 | $21.50 | $27.76 | 1,558,800 | — | — |
| 2015-05-21 | $21.56 | $27.84 | 1,768,400 | — | — |
| 2015-05-20 | $21.58 | $27.86 | 2,194,000 | — | — |
| 2015-05-19 | $21.56 | $27.83 | 2,232,400 | — | — |
| 2015-05-18 | $21.58 | $27.86 | 2,114,400 | — | — |
| 2015-05-15 | $21.36 | $27.58 | 1,676,800 | — | — |
| 2015-05-14 | $21.28 | $27.47 | 2,176,800 | — | — |
| 2015-05-13 | $21.04 | $27.16 | 3,829,200 | — | — |
| 2015-05-12 | $20.62 | $26.62 | 3,338,800 | — | — |
| 2015-05-11 | $20.86 | $26.93 | 4,971,200 | — | — |
| 2015-05-08 | $20.60 | $26.60 | 1,753,200 | — | — |
| 2015-05-07 | $20.28 | $26.18 | 1,706,400 | — | — |
| 2015-05-06 | $20.18 | $26.06 | 2,137,200 | — | — |
| 2015-05-05 | $20.25 | $26.14 | 2,150,400 | — | — |
| 2015-05-04 | $20.38 | $26.31 | 1,895,600 | — | — |
| 2015-05-01 | $20.32 | $26.23 | 1,965,200 | — | — |
| 2015-04-30 | $19.99 | $25.81 | 3,814,400 | — | — |
| 2015-04-29 | $20.17 | $26.04 | 2,048,800 | — | — |
| 2015-04-28 | $20.37 | $26.30 | 2,339,200 | — | — |
| 2015-04-27 | $20.41 | $26.35 | 1,664,800 | — | — |
| 2015-04-24 | $20.53 | $26.51 | 2,596,000 | — | — |
| 2015-04-23 | $20.58 | $26.57 | 2,095,200 | — | — |
| 2015-04-22 | $20.51 | $26.48 | 2,346,800 | — | — |
| 2015-04-21 | $20.51 | $26.48 | 2,119,200 | — | — |
| 2015-04-20 | $20.43 | $26.38 | 2,416,000 | — | — |
| 2015-04-17 | $20.34 | $26.27 | 2,292,800 | — | — |
| 2015-04-16 | $20.53 | $26.51 | 2,100,400 | — | — |
| 2015-04-15 | $20.56 | $26.54 | 2,724,000 | — | — |
| 2015-04-14 | $20.42 | $26.36 | 2,569,200 | — | — |
| 2015-04-13 | $20.33 | $26.25 | 2,234,800 | — | — |
| 2015-04-10 | $20.58 | $26.57 | 1,881,600 | — | — |
| 2015-04-09 | $20.41 | $26.35 | 1,906,800 | — | — |
| 2015-04-08 | $20.53 | $26.51 | 3,046,400 | — | — |
| 2015-04-07 | $20.50 | $26.46 | 3,863,200 | — | — |
| 2015-04-06 | $20.46 | $26.41 | 2,938,800 | — | — |
| 2015-04-02 | $20.67 | $26.69 | 2,116,400 | — | — |
| 2015-04-01 | $20.43 | $26.37 | 2,781,600 | — | — |
| 2015-03-31 | $20.41 | $26.35 | 3,650,800 | — | — |
| 2015-03-30 | $20.68 | $26.71 | 1,798,000 | — | — |
| 2015-03-27 | $20.59 | $26.59 | 3,061,600 | — | — |
| 2015-03-26 | $20.28 | $26.19 | 2,793,600 | — | — |
| 2015-03-25 | $20.42 | $26.37 | 5,444,400 | — | — |
| 2015-03-24 | $20.93 | $27.03 | 2,152,000 | — | — |
| 2015-03-23 | $20.96 | $27.06 | 3,344,800 | — | — |
| 2015-03-20 | $20.64 | $26.65 | 6,161,200 | — | — |
| 2015-03-19 | $20.99 | $27.10 | 6,255,600 | — | — |
| 2015-03-18 | $21.54 | $27.81 | 3,026,800 | — | — |
| 2015-03-17 | $21.32 | $27.52 | 2,317,600 | — | — |
| 2015-03-16 | $21.34 | $27.56 | 3,581,200 | — | — |
| 2015-03-13 | $20.64 | $26.65 | 2,080,800 | — | — |
| 2015-03-12 | $20.72 | $26.75 | 2,632,000 | — | — |
| 2015-03-11 | $20.42 | $26.36 | 1,448,800 | — | — |
| 2015-03-10 | $20.45 | $26.40 | 1,891,600 | — | — |
| 2015-03-09 | $20.96 | $27.06 | 2,074,400 | — | — |
| 2015-03-06 | $20.57 | $26.56 | 1,652,400 | — | — |
| 2015-03-05 | $20.74 | $26.77 | 1,514,400 | — | — |
| 2015-03-04 | $20.94 | $27.04 | 2,077,600 | — | — |
| 2015-03-03 | $21.05 | $27.18 | 1,774,800 | — | — |
| 2015-03-02 | $21.13 | $27.28 | 1,486,800 | — | — |
| 2015-02-27 | $20.87 | $26.95 | 1,627,200 | — | — |
| 2015-02-26 | $21.00 | $27.12 | 1,934,400 | — | — |
| 2015-02-25 | $20.92 | $27.02 | 2,073,600 | — | — |
| 2015-02-24 | $20.79 | $26.85 | 2,238,400 | — | — |
| 2015-02-23 | $20.67 | $26.69 | 1,870,000 | — | — |
| 2015-02-20 | $20.62 | $26.62 | 1,897,200 | — | — |
| 2015-02-19 | $20.50 | $26.46 | 1,452,800 | — | — |
| 2015-02-18 | $20.48 | $26.44 | 1,274,000 | — | — |
| 2015-02-17 | $20.47 | $26.42 | 1,380,400 | — | — |
| 2015-02-13 | $20.41 | $26.35 | 1,742,800 | — | — |
| 2015-02-12 | $20.55 | $26.54 | 2,111,600 | — | — |
| 2015-02-11 | $20.24 | $26.13 | 2,062,400 | — | — |
| 2015-02-10 | $20.15 | $26.01 | 1,683,600 | — | — |
| 2015-02-09 | $19.92 | $25.72 | 1,108,000 | — | — |
| 2015-02-06 | $20.01 | $25.84 | 1,790,000 | — | — |
| 2015-02-05 | $20.13 | $25.98 | 1,668,000 | — | — |
| 2015-02-04 | $20.00 | $25.83 | 3,040,400 | — | — |
| 2015-02-03 | $20.17 | $26.04 | 3,715,600 | — | — |
| 2015-02-02 | $20.01 | $25.83 | 2,193,200 | — | — |
| 2015-01-30 | $19.67 | $25.40 | 3,734,000 | — | — |
| 2015-01-29 | $19.97 | $25.78 | 3,100,000 | — | — |
| 2015-01-28 | $19.59 | $25.29 | 3,524,400 | — | — |
| 2015-01-27 | $19.97 | $25.78 | 3,418,000 | — | — |
| 2015-01-26 | $19.99 | $25.81 | 3,648,000 | — | — |
| 2015-01-23 | $19.95 | $25.75 | 3,444,000 | — | — |
| 2015-01-22 | $19.96 | $25.77 | 7,003,600 | — | — |
| 2015-01-21 | $19.86 | $25.64 | 3,124,800 | — | — |
| 2015-01-20 | $19.70 | $25.43 | 3,750,400 | — | — |
| 2015-01-16 | $19.73 | $25.48 | 4,970,400 | — | — |
| 2015-01-15 | $19.42 | $25.07 | 5,084,000 | — | — |
| 2015-01-14 | $19.39 | $25.04 | 6,072,800 | — | — |
| 2015-01-13 | $19.38 | $25.02 | 5,664,000 | — | — |
| 2015-01-12 | $19.16 | $24.73 | 2,419,600 | — | — |
| 2015-01-09 | $19.28 | $24.89 | 3,018,000 | — | — |
| 2015-01-08 | $19.43 | $25.09 | 3,518,800 | — | — |
| 2015-01-07 | $19.12 | $24.68 | 3,350,000 | — | — |
| 2015-01-06 | $19.22 | $24.81 | 4,724,000 | — | — |
| 2015-01-05 | $19.25 | $24.86 | 3,243,200 | — | — |
| 2015-01-02 | $19.61 | $25.32 | 1,822,000 | — | — |