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
- 2004-10-22 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 | $30.62 | $46.67 | 856,700 | — | — |
| 2015-12-30 | $31.01 | $47.27 | 609,100 | — | — |
| 2015-12-29 | $31.42 | $47.57 | 1,055,700 | — | — |
| 2015-12-28 | $31.02 | $46.97 | 574,500 | — | — |
| 2015-12-24 | $30.66 | $46.42 | 357,300 | — | — |
| 2015-12-23 | $30.76 | $46.57 | 707,500 | — | — |
| 2015-12-22 | $30.73 | $46.53 | 1,025,300 | — | — |
| 2015-12-21 | $30.78 | $46.60 | 1,362,300 | — | — |
| 2015-12-18 | $30.63 | $46.38 | 3,111,700 | — | — |
| 2015-12-17 | $30.36 | $45.97 | 745,800 | — | — |
| 2015-12-16 | $30.36 | $45.97 | 1,271,000 | — | — |
| 2015-12-15 | $29.89 | $45.26 | 1,237,700 | — | — |
| 2015-12-14 | $29.60 | $44.82 | 1,510,900 | — | — |
| 2015-12-11 | $29.34 | $44.42 | 930,500 | — | — |
| 2015-12-10 | $29.20 | $44.21 | 679,900 | — | — |
| 2015-12-09 | $29.40 | $44.51 | 837,400 | — | — |
| 2015-12-08 | $29.64 | $44.88 | 812,600 | — | — |
| 2015-12-07 | $29.40 | $44.51 | 1,068,900 | — | — |
| 2015-12-04 | $29.33 | $44.41 | 750,200 | — | — |
| 2015-12-03 | $28.85 | $43.68 | 876,600 | — | — |
| 2015-12-02 | $29.08 | $44.03 | 1,146,100 | — | — |
| 2015-12-01 | $29.36 | $44.45 | 1,259,300 | — | — |
| 2015-11-30 | $29.12 | $44.09 | 1,070,300 | — | — |
| 2015-11-27 | $29.31 | $44.38 | 923,700 | — | — |
| 2015-11-25 | $28.96 | $43.85 | 621,300 | — | — |
| 2015-11-24 | $28.79 | $43.59 | 1,466,500 | — | — |
| 2015-11-23 | $29.22 | $44.24 | 1,184,600 | — | — |
| 2015-11-20 | $28.92 | $43.79 | 1,289,300 | — | — |
| 2015-11-19 | $28.47 | $43.11 | 946,400 | — | — |
| 2015-11-18 | $28.46 | $43.09 | 1,043,800 | — | — |
| 2015-11-17 | $28.63 | $43.35 | 1,298,800 | — | — |
| 2015-11-16 | $27.98 | $42.36 | 1,537,200 | — | — |
| 2015-11-13 | $28.17 | $42.65 | 4,221,100 | — | — |
| 2015-11-12 | $27.94 | $42.30 | 1,538,400 | — | — |
| 2015-11-11 | $28.29 | $42.83 | 2,461,800 | — | — |
| 2015-11-10 | $27.46 | $41.58 | 1,614,100 | — | — |
| 2015-11-09 | $26.99 | $40.86 | 1,996,100 | — | — |
| 2015-11-06 | $27.17 | $41.14 | 2,630,600 | — | — |
| 2015-11-05 | $28.04 | $42.45 | 1,328,300 | — | — |
| 2015-11-04 | $27.74 | $42.00 | 1,070,400 | — | — |
| 2015-11-03 | $27.94 | $42.30 | 1,696,900 | — | — |
| 2015-11-02 | $28.42 | $43.03 | 1,316,900 | — | — |
| 2015-10-30 | $27.82 | $42.12 | 1,291,300 | — | — |
| 2015-10-29 | $28.25 | $42.77 | 1,089,600 | — | — |
| 2015-10-28 | $28.44 | $43.06 | 1,336,500 | — | — |
| 2015-10-27 | $28.27 | $42.80 | 1,341,800 | — | — |
| 2015-10-26 | $27.93 | $42.29 | 1,320,400 | — | — |
| 2015-10-23 | $27.67 | $41.89 | 1,472,300 | — | — |
| 2015-10-22 | $27.81 | $42.11 | 2,424,900 | — | — |
| 2015-10-21 | $27.57 | $41.74 | 1,366,700 | — | — |
| 2015-10-20 | $27.86 | $42.18 | 1,357,100 | — | — |
| 2015-10-19 | $27.98 | $42.36 | 2,355,600 | — | — |
| 2015-10-16 | $27.27 | $41.29 | 1,904,800 | — | — |
| 2015-10-15 | $27.39 | $41.47 | 1,266,700 | — | — |
| 2015-10-14 | $26.99 | $40.86 | 2,507,200 | — | — |
| 2015-10-13 | $27.31 | $41.35 | 1,780,500 | — | — |
| 2015-10-12 | $27.85 | $42.17 | 1,084,900 | — | — |
| 2015-10-09 | $27.48 | $41.61 | 1,610,600 | — | — |
| 2015-10-08 | $27.60 | $41.79 | 1,421,600 | — | — |
| 2015-10-07 | $27.60 | $41.79 | 3,791,400 | — | — |
| 2015-10-06 | $27.36 | $41.43 | 1,948,200 | — | — |
| 2015-10-05 | $28.04 | $42.45 | 1,886,200 | — | — |
| 2015-10-02 | $27.69 | $41.92 | 2,183,300 | — | — |
| 2015-10-01 | $27.32 | $41.36 | 1,490,500 | — | — |
| 2015-09-30 | $27.21 | $41.20 | 3,345,700 | — | — |
| 2015-09-29 | $27.04 | $40.94 | 2,443,400 | — | — |
| 2015-09-28 | $26.86 | $40.43 | 1,699,200 | — | — |
| 2015-09-25 | $26.91 | $40.50 | 2,103,700 | — | — |
| 2015-09-24 | $26.54 | $39.94 | 2,263,400 | — | — |
| 2015-09-23 | $26.77 | $40.29 | 1,266,000 | — | — |
| 2015-09-22 | $26.29 | $39.57 | 1,218,000 | — | — |
| 2015-09-21 | $26.52 | $39.91 | 1,183,300 | — | — |
| 2015-09-18 | $26.13 | $39.33 | 2,903,900 | — | — |
| 2015-09-17 | $26.29 | $39.57 | 1,913,600 | — | — |
| 2015-09-16 | $25.68 | $38.65 | 1,037,700 | — | — |
| 2015-09-15 | $25.52 | $38.41 | 848,900 | — | — |
| 2015-09-14 | $25.23 | $37.97 | 505,900 | — | — |
| 2015-09-11 | $25.23 | $37.97 | 676,700 | — | — |
| 2015-09-10 | $24.83 | $37.37 | 964,900 | — | — |
| 2015-09-09 | $24.79 | $37.31 | 1,200,000 | — | — |
| 2015-09-08 | $25.16 | $37.87 | 1,352,500 | — | — |
| 2015-09-04 | $24.49 | $36.86 | 1,451,200 | — | — |
| 2015-09-03 | $25.15 | $37.85 | 1,348,200 | — | — |
| 2015-09-02 | $25.26 | $38.02 | 1,185,200 | — | — |
| 2015-09-01 | $24.86 | $37.42 | 1,597,400 | — | — |
| 2015-08-31 | $25.29 | $38.06 | 1,804,400 | — | — |
| 2015-08-28 | $25.82 | $38.86 | 1,939,300 | — | — |
| 2015-08-27 | $25.85 | $38.91 | 1,972,200 | — | — |
| 2015-08-26 | $25.01 | $37.64 | 1,738,900 | — | — |
| 2015-08-25 | $24.50 | $36.87 | 2,172,600 | — | — |
| 2015-08-24 | $25.05 | $37.70 | 1,910,000 | — | — |
| 2015-08-21 | $26.25 | $39.51 | 1,747,900 | — | — |
| 2015-08-20 | $26.46 | $39.82 | 1,231,300 | — | — |
| 2015-08-19 | $26.52 | $39.91 | 1,583,800 | — | — |
| 2015-08-18 | $26.68 | $40.15 | 1,617,900 | — | — |
| 2015-08-17 | $26.65 | $40.11 | 1,444,700 | — | — |
| 2015-08-14 | $26.55 | $39.96 | 1,260,700 | — | — |
| 2015-08-13 | $26.44 | $39.79 | 1,572,800 | — | — |
| 2015-08-12 | $26.38 | $39.70 | 1,354,200 | — | — |
| 2015-08-11 | $26.11 | $39.30 | 1,340,500 | — | — |
| 2015-08-10 | $26.04 | $39.19 | 1,443,600 | — | — |
| 2015-08-07 | $26.18 | $39.40 | 1,078,200 | — | — |
| 2015-08-06 | $25.95 | $39.06 | 1,230,600 | — | — |
| 2015-08-05 | $25.75 | $38.76 | 1,148,500 | — | — |
| 2015-08-04 | $25.87 | $38.94 | 1,097,800 | — | — |
| 2015-08-03 | $26.15 | $39.36 | 1,142,800 | — | — |
| 2015-07-31 | $26.16 | $39.37 | 1,008,700 | — | — |
| 2015-07-30 | $25.66 | $38.62 | 1,367,200 | — | — |
| 2015-07-29 | $25.32 | $38.11 | 1,277,300 | — | — |
| 2015-07-28 | $25.09 | $37.76 | 760,200 | — | — |
| 2015-07-27 | $25.19 | $37.91 | 464,700 | — | — |
| 2015-07-24 | $25.10 | $37.78 | 724,100 | — | — |
| 2015-07-23 | $25.07 | $37.73 | 871,600 | — | — |
| 2015-07-22 | $25.17 | $37.88 | 775,500 | — | — |
| 2015-07-21 | $24.96 | $37.57 | 689,300 | — | — |
| 2015-07-20 | $25.04 | $37.69 | 905,500 | — | — |
| 2015-07-17 | $25.04 | $37.69 | 1,048,200 | — | — |
| 2015-07-16 | $25.11 | $37.79 | 1,000,900 | — | — |
| 2015-07-15 | $25.03 | $37.67 | 789,400 | — | — |
| 2015-07-14 | $24.93 | $37.52 | 1,394,300 | — | — |
| 2015-07-13 | $24.94 | $37.54 | 2,498,300 | — | — |
| 2015-07-10 | $25.05 | $37.70 | 1,596,800 | — | — |
| 2015-07-09 | $24.75 | $37.25 | 1,432,800 | — | — |
| 2015-07-08 | $24.72 | $37.20 | 1,307,900 | — | — |
| 2015-07-07 | $24.56 | $36.96 | 1,382,700 | — | — |
| 2015-07-06 | $24.00 | $36.12 | 1,013,600 | — | — |
| 2015-07-02 | $23.85 | $35.90 | 1,230,500 | — | — |
| 2015-07-01 | $23.81 | $35.84 | 1,684,500 | — | — |
| 2015-06-30 | $23.16 | $34.86 | 1,551,600 | — | — |
| 2015-06-29 | $22.91 | $34.48 | 1,668,900 | — | — |
| 2015-06-26 | $23.30 | $34.83 | 3,886,700 | — | — |
| 2015-06-25 | $23.29 | $34.81 | 1,088,600 | — | — |
| 2015-06-24 | $23.57 | $35.23 | 1,308,200 | — | — |
| 2015-06-23 | $23.84 | $35.63 | 1,932,300 | — | — |
| 2015-06-22 | $23.76 | $35.51 | 1,813,900 | — | — |
| 2015-06-19 | $24.08 | $35.99 | 1,247,800 | — | — |
| 2015-06-18 | $24.15 | $36.10 | 1,299,800 | — | — |
| 2015-06-17 | $23.78 | $35.54 | 1,236,000 | — | — |
| 2015-06-16 | $23.57 | $35.23 | 1,389,200 | — | — |
| 2015-06-15 | $23.36 | $34.92 | 903,600 | — | — |
| 2015-06-12 | $23.35 | $34.90 | 859,600 | — | — |
| 2015-06-11 | $23.34 | $34.89 | 1,674,700 | — | — |
| 2015-06-10 | $23.20 | $34.68 | 1,394,900 | — | — |
| 2015-06-09 | $22.74 | $33.99 | 983,900 | — | — |
| 2015-06-08 | $22.75 | $34.00 | 680,400 | — | — |
| 2015-06-05 | $22.83 | $34.12 | 1,313,200 | — | — |
| 2015-06-04 | $23.22 | $34.71 | 869,200 | — | — |
| 2015-06-03 | $23.46 | $35.07 | 986,900 | — | — |
| 2015-06-02 | $23.81 | $35.59 | 887,100 | — | — |
| 2015-06-01 | $24.15 | $36.10 | 693,600 | — | — |
| 2015-05-29 | $23.79 | $35.56 | 1,425,900 | — | — |
| 2015-05-28 | $24.06 | $35.96 | 925,800 | — | — |
| 2015-05-27 | $24.10 | $36.02 | 793,100 | — | — |
| 2015-05-26 | $23.99 | $35.86 | 783,300 | — | — |
| 2015-05-22 | $24.26 | $36.26 | 818,300 | — | — |
| 2015-05-21 | $24.17 | $36.13 | 876,400 | — | — |
| 2015-05-20 | $24.42 | $36.50 | 1,024,100 | — | — |
| 2015-05-19 | $24.41 | $36.49 | 967,800 | — | — |
| 2015-05-18 | $24.62 | $36.80 | 1,659,800 | — | — |
| 2015-05-15 | $24.45 | $36.55 | 1,614,200 | — | — |
| 2015-05-14 | $24.05 | $35.95 | 1,015,600 | — | — |
| 2015-05-13 | $23.47 | $35.08 | 919,300 | — | — |
| 2015-05-12 | $23.79 | $35.56 | 1,329,200 | — | — |
| 2015-05-11 | $23.61 | $35.29 | 1,104,900 | — | — |
| 2015-05-08 | $23.77 | $35.53 | 895,000 | — | — |
| 2015-05-07 | $23.21 | $34.69 | 2,422,600 | — | — |
| 2015-05-06 | $22.77 | $34.03 | 1,432,900 | — | — |
| 2015-05-05 | $22.90 | $34.23 | 1,490,300 | — | — |
| 2015-05-04 | $23.46 | $35.07 | 1,598,400 | — | — |
| 2015-05-01 | $23.58 | $35.25 | 1,778,100 | — | — |
| 2015-04-30 | $23.07 | $34.48 | 2,619,600 | — | — |
| 2015-04-29 | $23.06 | $34.47 | 3,410,000 | — | — |
| 2015-04-28 | $23.91 | $35.74 | 1,520,400 | — | — |
| 2015-04-27 | $23.76 | $35.51 | 1,732,500 | — | — |
| 2015-04-24 | $23.79 | $35.56 | 858,100 | — | — |
| 2015-04-23 | $23.70 | $35.42 | 963,000 | — | — |
| 2015-04-22 | $23.71 | $35.44 | 1,973,200 | — | — |
| 2015-04-21 | $23.44 | $35.04 | 1,019,600 | — | — |
| 2015-04-20 | $23.15 | $34.60 | 2,171,500 | — | — |
| 2015-04-17 | $22.76 | $34.02 | 1,841,600 | — | — |
| 2015-04-16 | $22.98 | $34.35 | 877,500 | — | — |
| 2015-04-15 | $22.89 | $34.21 | 721,300 | — | — |
| 2015-04-14 | $23.16 | $34.62 | 696,000 | — | — |
| 2015-04-13 | $23.08 | $34.50 | 1,307,900 | — | — |
| 2015-04-10 | $23.41 | $34.99 | 697,600 | — | — |
| 2015-04-09 | $23.44 | $35.04 | 1,423,800 | — | — |
| 2015-04-08 | $24.07 | $35.98 | 868,500 | — | — |
| 2015-04-07 | $23.91 | $35.74 | 689,900 | — | — |
| 2015-04-06 | $24.26 | $36.26 | 708,900 | — | — |
| 2015-04-02 | $24.01 | $35.89 | 949,100 | — | — |
| 2015-04-01 | $23.98 | $35.84 | 1,141,900 | — | — |
| 2015-03-31 | $24.15 | $36.10 | 2,463,700 | — | — |
| 2015-03-30 | $24.13 | $36.07 | 911,500 | — | — |
| 2015-03-27 | $23.80 | $35.34 | 1,088,600 | — | — |
| 2015-03-26 | $23.85 | $35.41 | 717,700 | — | — |
| 2015-03-25 | $24.10 | $35.78 | 801,100 | — | — |
| 2015-03-24 | $24.64 | $36.58 | 948,200 | — | — |
| 2015-03-23 | $24.87 | $36.92 | 1,486,400 | — | — |
| 2015-03-20 | $24.91 | $36.98 | 1,790,700 | — | — |
| 2015-03-19 | $24.13 | $35.83 | 1,142,100 | — | — |
| 2015-03-18 | $24.26 | $36.02 | 1,232,400 | — | — |
| 2015-03-17 | $23.68 | $35.16 | 1,100,800 | — | — |
| 2015-03-16 | $23.70 | $35.19 | 1,506,700 | — | — |
| 2015-03-13 | $23.46 | $34.83 | 2,237,900 | — | — |
| 2015-03-12 | $23.29 | $34.58 | 1,302,400 | — | — |
| 2015-03-11 | $22.67 | $33.66 | 1,223,100 | — | — |
| 2015-03-10 | $22.70 | $33.70 | 2,070,000 | — | — |
| 2015-03-09 | $22.52 | $33.43 | 1,258,800 | — | — |
| 2015-03-06 | $22.31 | $33.12 | 1,792,900 | — | — |
| 2015-03-05 | $23.05 | $34.22 | 1,323,900 | — | — |
| 2015-03-04 | $22.93 | $34.04 | 1,100,700 | — | — |
| 2015-03-03 | $23.42 | $34.77 | 1,168,600 | — | — |
| 2015-03-02 | $23.33 | $34.64 | 1,388,600 | — | — |
| 2015-02-27 | $23.20 | $34.44 | 4,083,500 | — | — |
| 2015-02-26 | $23.30 | $34.59 | 2,069,700 | — | — |
| 2015-02-25 | $23.63 | $35.08 | 2,094,100 | — | — |
| 2015-02-24 | $23.71 | $35.20 | 1,428,000 | — | — |
| 2015-02-23 | $24.27 | $36.03 | 1,024,700 | — | — |
| 2015-02-20 | $24.20 | $35.93 | 1,423,900 | — | — |
| 2015-02-19 | $23.89 | $35.47 | 2,173,400 | — | — |
| 2015-02-18 | $24.20 | $35.93 | 2,726,400 | — | — |
| 2015-02-17 | $24.01 | $35.65 | 1,842,700 | — | — |
| 2015-02-13 | $24.28 | $36.05 | 1,964,100 | — | — |
| 2015-02-12 | $24.60 | $36.52 | 1,459,400 | — | — |
| 2015-02-11 | $24.39 | $36.21 | 1,508,700 | — | — |
| 2015-02-10 | $24.61 | $36.54 | 2,841,200 | — | — |
| 2015-02-09 | $24.95 | $37.04 | 1,653,400 | — | — |
| 2015-02-06 | $24.95 | $37.04 | 2,459,000 | — | — |
| 2015-02-05 | $25.43 | $37.76 | 1,412,000 | — | — |
| 2015-02-04 | $24.92 | $37.00 | 1,023,300 | — | — |
| 2015-02-03 | $24.81 | $36.83 | 1,084,700 | — | — |
| 2015-02-02 | $24.66 | $36.61 | 1,371,300 | — | — |
| 2015-01-30 | $24.64 | $36.58 | 1,248,400 | — | — |
| 2015-01-29 | $25.26 | $37.50 | 900,900 | — | — |
| 2015-01-28 | $25.33 | $37.61 | 1,475,500 | — | — |
| 2015-01-27 | $25.27 | $37.52 | 678,900 | — | — |
| 2015-01-26 | $25.31 | $37.58 | 1,045,900 | — | — |
| 2015-01-23 | $25.00 | $37.12 | 1,069,300 | — | — |
| 2015-01-22 | $25.00 | $37.12 | 1,031,600 | — | — |
| 2015-01-21 | $24.71 | $36.69 | 971,200 | — | — |
| 2015-01-20 | $24.70 | $36.67 | 1,098,100 | — | — |
| 2015-01-16 | $25.06 | $37.21 | 972,600 | — | — |
| 2015-01-15 | $24.53 | $36.42 | 911,100 | — | — |
| 2015-01-14 | $24.41 | $36.24 | 1,227,900 | — | — |
| 2015-01-13 | $24.20 | $35.93 | 833,100 | — | — |
| 2015-01-12 | $24.12 | $35.81 | 1,137,100 | — | — |
| 2015-01-09 | $23.71 | $35.20 | 1,005,500 | — | — |
| 2015-01-08 | $23.77 | $35.29 | 1,205,300 | — | — |
| 2015-01-07 | $23.52 | $34.92 | 1,707,200 | — | — |
| 2015-01-06 | $22.84 | $33.91 | 1,727,900 | — | — |
| 2015-01-05 | $22.55 | $33.48 | 1,495,800 | — | — |
| 2015-01-02 | $22.37 | $33.21 | 830,900 | — | — |