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
- 2000-06-09 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 | $21.93 | $22.11 | 3,021,612 | — | — |
| 2015-12-30 | $21.85 | $22.04 | 2,756,138 | — | — |
| 2015-12-29 | $22.80 | $22.99 | 2,139,038 | — | — |
| 2015-12-28 | $22.20 | $22.39 | 1,943,018 | — | — |
| 2015-12-24 | $23.45 | $23.65 | 1,568,765 | — | — |
| 2015-12-23 | $23.56 | $23.76 | 3,725,711 | — | — |
| 2015-12-22 | $22.26 | $22.45 | 3,163,424 | — | — |
| 2015-12-21 | $23.01 | $23.20 | 5,897,419 | — | — |
| 2015-12-18 | $20.82 | $20.99 | 3,587,529 | — | — |
| 2015-12-17 | $21.08 | $21.26 | 2,099,108 | — | — |
| 2015-12-16 | $21.15 | $21.33 | 2,487,155 | — | — |
| 2015-12-15 | $21.48 | $21.66 | 3,413,168 | — | — |
| 2015-12-14 | $20.82 | $20.99 | 4,641,318 | — | — |
| 2015-12-11 | $22.50 | $22.69 | 2,601,863 | — | — |
| 2015-12-10 | $23.48 | $23.68 | 3,512,267 | — | — |
| 2015-12-09 | $22.47 | $22.66 | 2,177,153 | — | — |
| 2015-12-08 | $21.79 | $21.98 | 3,046,175 | — | — |
| 2015-12-07 | $21.66 | $21.84 | 2,222,770 | — | — |
| 2015-12-04 | $23.00 | $23.19 | 1,524,116 | — | — |
| 2015-12-03 | $22.85 | $23.04 | 2,125,244 | — | — |
| 2015-12-02 | $23.61 | $23.81 | 2,473,603 | — | — |
| 2015-12-01 | $24.63 | $24.84 | 2,428,349 | — | — |
| 2015-11-30 | $23.92 | $24.12 | 2,080,111 | — | — |
| 2015-11-27 | $24.36 | $24.57 | 835,868 | — | — |
| 2015-11-25 | $24.07 | $24.28 | 2,059,299 | — | — |
| 2015-11-24 | $24.02 | $24.22 | 2,486,308 | — | — |
| 2015-11-23 | $23.19 | $23.39 | 2,427,986 | — | — |
| 2015-11-20 | $22.51 | $22.70 | 2,903,395 | — | — |
| 2015-11-19 | $21.75 | $21.94 | 5,771,700 | — | — |
| 2015-11-18 | $23.61 | $23.81 | 3,053,798 | — | — |
| 2015-11-17 | $22.64 | $22.84 | 2,458,478 | — | — |
| 2015-11-16 | $22.61 | $22.80 | 2,923,360 | — | — |
| 2015-11-13 | $22.40 | $22.59 | 3,611,003 | — | — |
| 2015-11-12 | $21.92 | $22.10 | 4,059,066 | — | — |
| 2015-11-11 | $23.24 | $23.44 | 3,648,634 | — | — |
| 2015-11-10 | $25.17 | $25.39 | 2,490,422 | — | — |
| 2015-11-09 | $25.16 | $25.37 | 4,017,200 | — | — |
| 2015-11-06 | $26.15 | $26.37 | 4,962,936 | — | — |
| 2015-11-05 | $24.83 | $25.04 | 5,943,762 | — | — |
| 2015-11-04 | $24.02 | $24.23 | 4,512,211 | — | — |
| 2015-11-03 | $22.63 | $22.82 | 5,367,560 | — | — |
| 2015-11-02 | $23.49 | $23.69 | 3,193,795 | — | — |
| 2015-10-30 | $23.17 | $23.37 | 3,437,489 | — | — |
| 2015-10-29 | $23.79 | $23.99 | 2,782,032 | — | — |
| 2015-10-28 | $23.58 | $23.78 | 3,860,989 | — | — |
| 2015-10-27 | $22.54 | $22.73 | 4,132,513 | — | — |
| 2015-10-26 | $23.50 | $23.69 | 4,876,300 | — | — |
| 2015-10-23 | $23.73 | $23.93 | 10,452,948 | — | — |
| 2015-10-22 | $21.74 | $21.92 | 32,850,048 | — | — |
| 2015-10-21 | $33.51 | $33.80 | 2,745,611 | — | — |
| 2015-10-20 | $34.67 | $34.96 | 1,559,932 | — | — |
| 2015-10-19 | $34.49 | $34.78 | 1,193,907 | — | — |
| 2015-10-16 | $34.64 | $34.94 | 2,781,911 | — | — |
| 2015-10-15 | $33.60 | $33.89 | 8,034,763 | — | — |
| 2015-10-14 | $34.45 | $34.74 | 2,042,480 | — | — |
| 2015-10-13 | $34.76 | $35.05 | 1,920,270 | — | — |
| 2015-10-12 | $35.51 | $35.81 | 1,698,598 | — | — |
| 2015-10-09 | $35.80 | $36.10 | 1,501,247 | — | — |
| 2015-10-08 | $36.23 | $36.54 | 1,667,622 | — | — |
| 2015-10-07 | $36.56 | $36.87 | 1,913,978 | — | — |
| 2015-10-06 | $36.22 | $36.53 | 3,135,473 | — | — |
| 2015-10-05 | $36.14 | $36.45 | 4,537,258 | — | — |
| 2015-10-02 | $34.88 | $35.18 | 3,623,708 | — | — |
| 2015-10-01 | $35.36 | $35.66 | 3,819,365 | — | — |
| 2015-09-30 | $35.35 | $35.65 | 3,157,616 | — | — |
| 2015-09-29 | $33.75 | $34.04 | 2,275,163 | — | — |
| 2015-09-28 | $34.36 | $34.65 | 5,459,278 | — | — |
| 2015-09-25 | $36.78 | $37.09 | 3,156,285 | — | — |
| 2015-09-24 | $38.29 | $38.61 | 2,452,428 | — | — |
| 2015-09-23 | $39.83 | $40.16 | 2,064,381 | — | — |
| 2015-09-22 | $39.59 | $39.92 | 2,240,799 | — | — |
| 2015-09-21 | $39.76 | $40.10 | 2,051,918 | — | — |
| 2015-09-18 | $40.37 | $40.71 | 2,490,906 | — | — |
| 2015-09-17 | $42.19 | $42.55 | 1,759,098 | — | — |
| 2015-09-16 | $41.50 | $41.85 | 2,502,038 | — | — |
| 2015-09-15 | $42.61 | $42.97 | 2,286,537 | — | — |
| 2015-09-14 | $42.76 | $43.12 | 812,152 | — | — |
| 2015-09-11 | $42.86 | $43.22 | 967,395 | — | — |
| 2015-09-10 | $43.11 | $43.47 | 918,632 | — | — |
| 2015-09-09 | $43.05 | $43.41 | 797,269 | — | — |
| 2015-09-08 | $43.79 | $44.16 | 1,043,504 | — | — |
| 2015-09-04 | $43.38 | $43.75 | 1,085,975 | — | — |
| 2015-09-03 | $43.41 | $43.78 | 1,184,711 | — | — |
| 2015-09-02 | $42.99 | $43.35 | 1,752,927 | — | — |
| 2015-09-01 | $42.64 | $43.00 | 1,230,812 | — | — |
| 2015-08-31 | $44.38 | $44.75 | 1,613,414 | — | — |
| 2015-08-28 | $45.43 | $45.81 | 1,481,282 | — | — |
| 2015-08-27 | $44.88 | $45.25 | 1,751,112 | — | — |
| 2015-08-26 | $43.32 | $43.69 | 1,804,594 | — | — |
| 2015-08-25 | $42.61 | $42.97 | 1,685,046 | — | — |
| 2015-08-24 | $43.50 | $43.86 | 2,581,777 | — | — |
| 2015-08-21 | $46.01 | $46.40 | 1,639,187 | — | — |
| 2015-08-20 | $46.74 | $47.14 | 1,912,284 | — | — |
| 2015-08-19 | $48.98 | $49.40 | 1,194,028 | — | — |
| 2015-08-18 | $49.12 | $49.54 | 1,796,608 | — | — |
| 2015-08-17 | $49.49 | $49.91 | 2,348,005 | — | — |
| 2015-08-14 | $48.09 | $48.50 | 1,320,715 | — | — |
| 2015-08-13 | $47.66 | $48.06 | 1,827,342 | — | — |
| 2015-08-12 | $46.96 | $47.36 | 1,344,915 | — | — |
| 2015-08-11 | $46.77 | $47.16 | 1,521,938 | — | — |
| 2015-08-10 | $47.36 | $47.76 | 1,328,943 | — | — |
| 2015-08-07 | $46.74 | $47.14 | 1,124,695 | — | — |
| 2015-08-06 | $46.99 | $47.39 | 2,075,876 | — | — |
| 2015-08-05 | $46.96 | $47.36 | 5,260,596 | — | — |
| 2015-08-04 | $48.92 | $49.33 | 3,993,121 | — | — |
| 2015-08-03 | $48.21 | $48.61 | 1,958,264 | — | — |
| 2015-07-31 | $48.36 | $48.76 | 2,349,699 | — | — |
| 2015-07-30 | $49.09 | $49.51 | 1,255,375 | — | — |
| 2015-07-29 | $49.08 | $49.50 | 1,522,543 | — | — |
| 2015-07-28 | $48.33 | $48.74 | 1,698,598 | — | — |
| 2015-07-27 | $47.63 | $48.03 | 1,768,294 | — | — |
| 2015-07-24 | $48.10 | $48.51 | 1,387,749 | — | — |
| 2015-07-23 | $48.68 | $49.09 | 1,390,653 | — | — |
| 2015-07-22 | $48.79 | $49.21 | 1,436,512 | — | — |
| 2015-07-21 | $48.58 | $48.99 | 2,809,620 | — | — |
| 2015-07-20 | $49.86 | $50.28 | 1,616,318 | — | — |
| 2015-07-17 | $50.10 | $50.52 | 1,343,221 | — | — |
| 2015-07-16 | $50.40 | $50.83 | 2,945,987 | — | — |
| 2015-07-15 | $51.58 | $52.01 | 1,278,123 | — | — |
| 2015-07-14 | $52.27 | $52.71 | 1,452,726 | — | — |
| 2015-07-13 | $51.79 | $52.22 | 1,975,567 | — | — |
| 2015-07-10 | $51.03 | $51.46 | 2,145,693 | — | — |
| 2015-07-09 | $50.89 | $51.32 | 2,175,822 | — | — |
| 2015-07-08 | $50.60 | $51.02 | 1,487,574 | — | — |
| 2015-07-07 | $51.78 | $52.21 | 1,752,322 | — | — |
| 2015-07-06 | $52.15 | $52.59 | 2,638,647 | — | — |
| 2015-07-02 | $51.78 | $52.21 | 2,266,209 | — | — |
| 2015-07-01 | $52.07 | $52.51 | 1,715,296 | — | — |
| 2015-06-30 | $52.04 | $52.48 | 2,416,733 | — | — |
| 2015-06-29 | $52.11 | $52.55 | 3,087,920 | — | — |
| 2015-06-26 | $52.93 | $53.37 | 6,019,387 | — | — |
| 2015-06-25 | $51.61 | $52.05 | 10,852,006 | — | — |
| 2015-06-24 | $45.69 | $46.07 | 1,359,435 | — | — |
| 2015-06-23 | $46.50 | $46.89 | 990,385 | — | — |
| 2015-06-22 | $46.73 | $47.12 | 1,305,953 | — | — |
| 2015-06-19 | $46.71 | $47.10 | 1,575,904 | — | — |
| 2015-06-18 | $45.95 | $46.34 | 997,040 | — | — |
| 2015-06-17 | $46.02 | $46.40 | 1,568,402 | — | — |
| 2015-06-16 | $45.60 | $45.98 | 1,293,611 | — | — |
| 2015-06-15 | $45.46 | $45.85 | 1,190,277 | — | — |
| 2015-06-12 | $44.63 | $45.00 | 1,152,767 | — | — |
| 2015-06-11 | $45.03 | $45.41 | 1,144,902 | — | — |
| 2015-06-10 | $45.07 | $45.45 | 1,061,775 | — | — |
| 2015-06-09 | $44.51 | $44.89 | 1,201,046 | — | — |
| 2015-06-08 | $43.60 | $43.97 | 2,142,184 | — | — |
| 2015-06-05 | $44.75 | $45.13 | 827,277 | — | — |
| 2015-06-04 | $44.76 | $45.14 | 728,783 | — | — |
| 2015-06-03 | $45.12 | $45.50 | 671,429 | — | — |
| 2015-06-02 | $45.40 | $45.78 | 659,571 | — | — |
| 2015-06-01 | $45.75 | $46.14 | 1,083,313 | — | — |
| 2015-05-29 | $45.71 | $46.10 | 1,532,586 | — | — |
| 2015-05-28 | $45.40 | $45.78 | 935,693 | — | — |
| 2015-05-27 | $45.51 | $45.90 | 1,259,610 | — | — |
| 2015-05-26 | $45.15 | $45.53 | 1,173,700 | — | — |
| 2015-05-22 | $44.45 | $44.82 | 849,904 | — | — |
| 2015-05-21 | $44.15 | $44.52 | 1,471,239 | — | — |
| 2015-05-20 | $44.85 | $45.23 | 1,603,008 | — | — |
| 2015-05-19 | $44.69 | $45.06 | 1,963,709 | — | — |
| 2015-05-18 | $43.69 | $44.05 | 1,016,763 | — | — |
| 2015-05-15 | $42.60 | $42.96 | 768,350 | — | — |
| 2015-05-14 | $42.50 | $42.86 | 638,638 | — | — |
| 2015-05-13 | $42.07 | $42.42 | 978,890 | — | — |
| 2015-05-12 | $41.92 | $42.27 | 1,362,823 | — | — |
| 2015-05-11 | $42.71 | $43.07 | 1,189,188 | — | — |
| 2015-05-08 | $42.26 | $42.62 | 979,374 | — | — |
| 2015-05-07 | $41.84 | $42.20 | 2,699,631 | — | — |
| 2015-05-06 | $40.81 | $41.15 | 2,409,352 | — | — |
| 2015-05-05 | $42.58 | $42.94 | 1,847,307 | — | — |
| 2015-05-04 | $44.18 | $44.55 | 2,137,949 | — | — |
| 2015-05-01 | $43.50 | $43.87 | 1,865,820 | — | — |
| 2015-04-30 | $44.36 | $44.74 | 1,961,652 | — | — |
| 2015-04-29 | $44.98 | $45.36 | 923,593 | — | — |
| 2015-04-28 | $45.17 | $45.55 | 856,801 | — | — |
| 2015-04-27 | $45.12 | $45.50 | 931,700 | — | — |
| 2015-04-24 | $45.74 | $46.12 | 932,184 | — | — |
| 2015-04-23 | $45.64 | $46.02 | 1,039,753 | — | — |
| 2015-04-22 | $44.97 | $45.35 | 1,457,929 | — | — |
| 2015-04-21 | $44.51 | $44.89 | 1,399,849 | — | — |
| 2015-04-20 | $44.45 | $44.83 | 801,141 | — | — |
| 2015-04-17 | $44.04 | $44.41 | 940,412 | — | — |
| 2015-04-16 | $43.77 | $44.14 | 860,310 | — | — |
| 2015-04-15 | $44.39 | $44.76 | 1,407,109 | — | — |
| 2015-04-14 | $43.59 | $43.95 | 704,462 | — | — |
| 2015-04-13 | $43.64 | $44.01 | 954,690 | — | — |
| 2015-04-10 | $43.61 | $43.98 | 930,490 | — | — |
| 2015-04-09 | $43.73 | $44.10 | 858,132 | — | — |
| 2015-04-08 | $43.90 | $44.27 | 854,260 | — | — |
| 2015-04-07 | $43.79 | $44.16 | 1,167,408 | — | — |
| 2015-04-06 | $44.30 | $44.67 | 1,966,129 | — | — |
| 2015-04-02 | $43.45 | $43.82 | 1,159,422 | — | — |
| 2015-04-01 | $42.60 | $42.95 | 1,645,358 | — | — |
| 2015-03-31 | $43.21 | $43.57 | 1,354,595 | — | — |
| 2015-03-30 | $43.21 | $43.57 | 874,951 | — | — |
| 2015-03-27 | $42.75 | $43.11 | 1,001,759 | — | — |
| 2015-03-26 | $43.26 | $43.62 | 1,093,114 | — | — |
| 2015-03-25 | $43.49 | $43.85 | 1,568,765 | — | — |
| 2015-03-24 | $43.75 | $44.12 | 1,529,440 | — | — |
| 2015-03-23 | $45.19 | $45.57 | 2,429,801 | — | — |
| 2015-03-20 | $43.87 | $44.24 | 1,787,533 | — | — |
| 2015-03-19 | $44.14 | $44.51 | 1,399,123 | — | — |
| 2015-03-18 | $43.38 | $43.75 | 2,051,797 | — | — |
| 2015-03-17 | $42.49 | $42.85 | 1,822,260 | — | — |
| 2015-03-16 | $42.17 | $42.53 | 1,492,777 | — | — |
| 2015-03-13 | $41.51 | $41.86 | 1,920,512 | — | — |
| 2015-03-12 | $41.32 | $41.67 | 944,526 | — | — |
| 2015-03-11 | $40.95 | $41.30 | 1,631,927 | — | — |
| 2015-03-10 | $40.23 | $40.57 | 2,252,899 | — | — |
| 2015-03-09 | $40.47 | $40.81 | 2,954,094 | — | — |
| 2015-03-06 | $41.97 | $42.32 | 2,102,980 | — | — |
| 2015-03-05 | $42.28 | $42.64 | 3,884,705 | — | — |
| 2015-03-04 | $43.57 | $43.94 | 5,356,912 | — | — |
| 2015-03-03 | $40.98 | $41.33 | 2,231,845 | — | — |
| 2015-03-02 | $40.87 | $41.21 | 2,370,269 | — | — |
| 2015-02-27 | $40.10 | $40.44 | 2,047,925 | — | — |
| 2015-02-26 | $40.32 | $40.66 | 2,478,080 | — | — |
| 2015-02-25 | $39.42 | $39.75 | 1,502,215 | — | — |
| 2015-02-24 | $39.65 | $39.99 | 2,275,405 | — | — |
| 2015-02-23 | $39.29 | $39.62 | 2,855,479 | — | — |
| 2015-02-20 | $40.89 | $41.24 | 3,447,774 | — | — |
| 2015-02-19 | $40.94 | $41.29 | 2,052,039 | — | — |
| 2015-02-18 | $40.42 | $40.76 | 1,455,388 | — | — |
| 2015-02-17 | $40.55 | $40.89 | 1,315,633 | — | — |
| 2015-02-13 | $39.79 | $40.12 | 1,482,129 | — | — |
| 2015-02-12 | $39.02 | $39.35 | 1,183,138 | — | — |
| 2015-02-11 | $38.70 | $39.03 | 2,407,416 | — | — |
| 2015-02-10 | $38.61 | $38.94 | 2,236,564 | — | — |
| 2015-02-09 | $38.02 | $38.35 | 2,061,719 | — | — |
| 2015-02-06 | $39.12 | $39.45 | 1,618,133 | — | — |
| 2015-02-05 | $39.59 | $39.92 | 1,846,823 | — | — |
| 2015-02-04 | $38.87 | $39.20 | 1,343,584 | — | — |
| 2015-02-03 | $39.17 | $39.50 | 2,829,222 | — | — |
| 2015-02-02 | $39.19 | $39.52 | 2,319,933 | — | — |
| 2015-01-30 | $38.90 | $39.23 | 2,067,527 | — | — |
| 2015-01-29 | $39.86 | $40.20 | 1,957,538 | — | — |
| 2015-01-28 | $39.81 | $40.15 | 1,758,009 | — | — |
| 2015-01-27 | $40.74 | $41.08 | 1,354,595 | — | — |
| 2015-01-26 | $40.70 | $41.05 | 2,873,145 | — | — |
| 2015-01-23 | $39.67 | $40.00 | 2,480,500 | — | — |
| 2015-01-22 | $41.61 | $41.96 | 1,239,282 | — | — |
| 2015-01-21 | $41.16 | $41.50 | 2,128,027 | — | — |
| 2015-01-20 | $40.08 | $40.42 | 3,580,511 | — | — |
| 2015-01-16 | $41.45 | $41.80 | 2,249,027 | — | — |
| 2015-01-15 | $41.51 | $41.86 | 1,515,162 | — | — |
| 2015-01-14 | $41.92 | $42.27 | 1,997,831 | — | — |
| 2015-01-13 | $42.05 | $42.40 | 2,977,326 | — | — |
| 2015-01-12 | $42.29 | $42.65 | 3,071,585 | — | — |
| 2015-01-09 | $45.52 | $45.90 | 1,559,932 | — | — |
| 2015-01-08 | $45.88 | $46.26 | 2,283,875 | — | — |
| 2015-01-07 | $45.04 | $45.42 | 2,045,021 | — | — |
| 2015-01-06 | $43.50 | $43.86 | 2,096,809 | — | — |
| 2015-01-05 | $43.08 | $43.45 | 1,687,950 | — | — |
| 2015-01-02 | $44.47 | $44.85 | 736,164 | — | — |