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
- 1996-11-18 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 | $21.56 | $27.75 | 1,236,144 | — | — |
| 2015-12-30 | $21.85 | $28.11 | 1,157,632 | — | — |
| 2015-12-29 | $22.21 | $28.57 | 1,645,840 | — | — |
| 2015-12-28 | $21.84 | $28.10 | 1,318,240 | — | — |
| 2015-12-24 | $21.88 | $28.15 | 493,584 | — | — |
| 2015-12-23 | $21.84 | $28.10 | 1,693,776 | — | — |
| 2015-12-22 | $21.25 | $27.34 | 1,488,816 | — | — |
| 2015-12-21 | $21.12 | $27.17 | 1,450,176 | — | — |
| 2015-12-18 | $20.83 | $26.80 | 1,787,296 | — | — |
| 2015-12-17 | $21.09 | $27.14 | 1,975,344 | — | — |
| 2015-12-16 | $21.29 | $27.40 | 2,561,216 | — | — |
| 2015-12-15 | $20.87 | $26.85 | 2,129,456 | — | — |
| 2015-12-14 | $20.65 | $26.57 | 2,165,968 | — | — |
| 2015-12-11 | $20.70 | $26.63 | 2,924,208 | — | — |
| 2015-12-10 | $21.69 | $27.91 | 1,805,216 | — | — |
| 2015-12-09 | $21.82 | $28.08 | 1,742,608 | — | — |
| 2015-12-08 | $21.80 | $28.06 | 2,333,968 | — | — |
| 2015-12-07 | $22.53 | $28.99 | 2,072,000 | — | — |
| 2015-12-04 | $22.76 | $29.28 | 1,474,256 | — | — |
| 2015-12-03 | $22.63 | $29.12 | 2,633,008 | — | — |
| 2015-12-02 | $22.69 | $29.19 | 1,564,528 | — | — |
| 2015-12-01 | $23.38 | $30.08 | 2,147,712 | — | — |
| 2015-11-30 | $22.94 | $29.51 | 1,702,624 | — | — |
| 2015-11-27 | $22.65 | $29.15 | 463,456 | — | — |
| 2015-11-25 | $22.66 | $29.16 | 909,664 | — | — |
| 2015-11-24 | $22.61 | $29.09 | 1,480,416 | — | — |
| 2015-11-23 | $22.72 | $29.24 | 1,755,488 | — | — |
| 2015-11-20 | $23.11 | $29.73 | 1,107,232 | — | — |
| 2015-11-19 | $23.62 | $30.39 | 1,429,568 | — | — |
| 2015-11-18 | $23.34 | $30.03 | 1,663,424 | — | — |
| 2015-11-17 | $22.70 | $29.20 | 1,468,768 | — | — |
| 2015-11-16 | $22.86 | $29.41 | 1,284,752 | — | — |
| 2015-11-13 | $22.78 | $29.31 | 1,675,856 | — | — |
| 2015-11-12 | $23.22 | $29.88 | 1,643,712 | — | — |
| 2015-11-11 | $23.69 | $30.48 | 1,642,928 | — | — |
| 2015-11-10 | $23.89 | $30.74 | 1,782,144 | — | — |
| 2015-11-09 | $24.33 | $31.31 | 1,582,336 | — | — |
| 2015-11-06 | $24.72 | $31.81 | 1,499,568 | — | — |
| 2015-11-05 | $24.57 | $31.62 | 1,106,224 | — | — |
| 2015-11-04 | $24.77 | $31.87 | 1,696,912 | — | — |
| 2015-11-03 | $25.33 | $32.59 | 1,327,536 | — | — |
| 2015-11-02 | $25.48 | $32.79 | 1,785,840 | — | — |
| 2015-10-30 | $24.96 | $32.11 | 2,129,008 | — | — |
| 2015-10-29 | $24.90 | $32.04 | 5,180,896 | — | — |
| 2015-10-28 | $27.06 | $34.82 | 3,532,592 | — | — |
| 2015-10-27 | $26.96 | $34.70 | 1,699,040 | — | — |
| 2015-10-26 | $27.10 | $34.87 | 1,641,808 | — | — |
| 2015-10-23 | $27.46 | $35.33 | 1,667,008 | — | — |
| 2015-10-22 | $27.06 | $34.82 | 1,722,448 | — | — |
| 2015-10-21 | $26.61 | $34.24 | 1,479,968 | — | — |
| 2015-10-20 | $26.89 | $34.60 | 1,505,952 | — | — |
| 2015-10-19 | $27.05 | $34.81 | 4,579,008 | — | — |
| 2015-10-16 | $26.41 | $33.98 | 1,510,544 | — | — |
| 2015-10-15 | $26.15 | $33.65 | 1,292,256 | — | — |
| 2015-10-14 | $25.80 | $33.20 | 2,223,872 | — | — |
| 2015-10-13 | $25.70 | $33.06 | 1,311,632 | — | — |
| 2015-10-12 | $26.02 | $33.48 | 1,338,512 | — | — |
| 2015-10-09 | $26.20 | $33.71 | 4,204,144 | — | — |
| 2015-10-08 | $25.35 | $32.62 | 4,972,688 | — | — |
| 2015-10-07 | $25.71 | $33.08 | 2,332,736 | — | — |
| 2015-10-06 | $25.36 | $32.63 | 1,603,728 | — | — |
| 2015-10-05 | $25.18 | $32.40 | 2,800,112 | — | — |
| 2015-10-02 | $24.23 | $31.18 | 3,340,624 | — | — |
| 2015-10-01 | $23.68 | $30.47 | 3,645,152 | — | — |
| 2015-09-30 | $24.07 | $30.97 | 2,702,784 | — | — |
| 2015-09-29 | $23.70 | $30.49 | 3,289,552 | — | — |
| 2015-09-28 | $23.40 | $30.11 | 4,097,072 | — | — |
| 2015-09-25 | $24.47 | $31.49 | 2,711,072 | — | — |
| 2015-09-24 | $24.47 | $31.49 | 4,065,488 | — | — |
| 2015-09-23 | $24.41 | $31.41 | 1,592,528 | — | — |
| 2015-09-22 | $24.65 | $31.72 | 2,576,896 | — | — |
| 2015-09-21 | $25.46 | $32.75 | 1,730,736 | — | — |
| 2015-09-18 | $25.40 | $32.69 | 3,322,032 | — | — |
| 2015-09-17 | $26.61 | $34.24 | 3,583,664 | — | — |
| 2015-09-16 | $26.30 | $33.85 | 1,371,888 | — | — |
| 2015-09-15 | $26.46 | $34.04 | 1,878,688 | — | — |
| 2015-09-14 | $26.02 | $33.48 | 2,146,144 | — | — |
| 2015-09-11 | $26.09 | $33.57 | 900,144 | — | — |
| 2015-09-10 | $26.11 | $33.59 | 1,405,376 | — | — |
| 2015-09-09 | $25.87 | $33.28 | 2,002,560 | — | — |
| 2015-09-08 | $26.33 | $33.88 | 2,107,056 | — | — |
| 2015-09-04 | $25.28 | $32.52 | 2,552,704 | — | — |
| 2015-09-03 | $26.13 | $33.62 | 2,376,192 | — | — |
| 2015-09-02 | $25.89 | $33.32 | 2,182,544 | — | — |
| 2015-09-01 | $25.59 | $32.93 | 3,077,200 | — | — |
| 2015-08-31 | $26.34 | $33.89 | 2,861,152 | — | — |
| 2015-08-28 | $26.49 | $34.09 | 3,575,488 | — | — |
| 2015-08-27 | $26.84 | $34.53 | 4,078,704 | — | — |
| 2015-08-26 | $26.61 | $34.24 | 3,967,824 | — | — |
| 2015-08-25 | $25.90 | $33.33 | 5,613,664 | — | — |
| 2015-08-24 | $25.37 | $32.64 | 8,199,632 | — | — |
| 2015-08-21 | $26.53 | $34.13 | 3,924,032 | — | — |
| 2015-08-20 | $27.19 | $34.98 | 2,674,000 | — | — |
| 2015-08-19 | $28.11 | $36.17 | 1,516,144 | — | — |
| 2015-08-18 | $28.38 | $36.52 | 1,900,416 | — | — |
| 2015-08-17 | $28.70 | $36.92 | 2,015,664 | — | — |
| 2015-08-14 | $28.94 | $37.23 | 1,470,784 | — | — |
| 2015-08-13 | $29.23 | $37.61 | 1,505,280 | — | — |
| 2015-08-12 | $29.36 | $37.77 | 2,315,376 | — | — |
| 2015-08-11 | $29.93 | $38.51 | 1,329,104 | — | — |
| 2015-08-10 | $30.39 | $39.11 | 906,080 | — | — |
| 2015-08-07 | $30.15 | $38.80 | 1,263,472 | — | — |
| 2015-08-06 | $30.30 | $38.99 | 1,320,592 | — | — |
| 2015-08-05 | $30.41 | $39.13 | 2,107,056 | — | — |
| 2015-08-04 | $30.38 | $39.08 | 1,680,112 | — | — |
| 2015-08-03 | $31.14 | $40.07 | 2,228,576 | — | — |
| 2015-07-31 | $31.27 | $40.23 | 2,878,848 | — | — |
| 2015-07-30 | $31.03 | $39.92 | 3,831,632 | — | — |
| 2015-07-29 | $29.91 | $38.49 | 2,024,176 | — | — |
| 2015-07-28 | $29.68 | $38.19 | 1,061,200 | — | — |
| 2015-07-27 | $29.21 | $37.58 | 2,244,928 | — | — |
| 2015-07-24 | $29.66 | $38.17 | 3,706,976 | — | — |
| 2015-07-23 | $30.21 | $38.87 | 2,206,960 | — | — |
| 2015-07-22 | $29.85 | $38.41 | 3,521,728 | — | — |
| 2015-07-21 | $29.82 | $38.37 | 1,475,824 | — | — |
| 2015-07-20 | $29.85 | $38.41 | 3,109,456 | — | — |
| 2015-07-17 | $29.51 | $37.97 | 1,432,256 | — | — |
| 2015-07-16 | $29.65 | $38.15 | 1,872,752 | — | — |
| 2015-07-15 | $29.22 | $37.60 | 1,799,616 | — | — |
| 2015-07-14 | $29.15 | $37.51 | 1,686,048 | — | — |
| 2015-07-13 | $28.96 | $37.27 | 2,610,944 | — | — |
| 2015-07-10 | $28.49 | $36.66 | 3,491,600 | — | — |
| 2015-07-09 | $26.93 | $34.65 | 2,340,352 | — | — |
| 2015-07-08 | $26.36 | $33.91 | 2,001,440 | — | — |
| 2015-07-07 | $26.92 | $34.64 | 3,829,392 | — | — |
| 2015-07-06 | $26.94 | $34.66 | 3,510,976 | — | — |
| 2015-07-02 | $28.14 | $36.21 | 1,618,848 | — | — |
| 2015-07-01 | $27.81 | $35.79 | 3,197,152 | — | — |
| 2015-06-30 | $26.93 | $34.65 | 3,130,512 | — | — |
| 2015-06-29 | $26.88 | $34.58 | 4,913,776 | — | — |
| 2015-06-26 | $28.79 | $37.05 | 3,203,200 | — | — |
| 2015-06-25 | $28.28 | $36.38 | 2,407,664 | — | — |
| 2015-06-24 | $27.84 | $35.82 | 1,419,264 | — | — |
| 2015-06-23 | $28.10 | $36.15 | 1,492,512 | — | — |
| 2015-06-22 | $28.07 | $36.12 | 3,727,136 | — | — |
| 2015-06-19 | $27.02 | $34.76 | 3,310,832 | — | — |
| 2015-06-18 | $27.80 | $35.78 | 4,197,200 | — | — |
| 2015-06-17 | $27.84 | $35.82 | 1,323,504 | — | — |
| 2015-06-16 | $27.87 | $35.86 | 1,031,856 | — | — |
| 2015-06-15 | $27.98 | $36.01 | 1,898,960 | — | — |
| 2015-06-12 | $28.61 | $36.81 | 1,698,032 | — | — |
| 2015-06-11 | $28.85 | $37.12 | 1,798,832 | — | — |
| 2015-06-10 | $28.72 | $36.96 | 2,059,568 | — | — |
| 2015-06-09 | $27.88 | $35.88 | 2,714,432 | — | — |
| 2015-06-08 | $28.71 | $36.94 | 5,232,192 | — | — |
| 2015-06-05 | $27.35 | $35.19 | 2,269,568 | — | — |
| 2015-06-04 | $27.98 | $36.01 | 2,139,648 | — | — |
| 2015-06-03 | $28.14 | $36.21 | 1,880,816 | — | — |
| 2015-06-02 | $27.74 | $35.70 | 3,712,688 | — | — |
| 2015-06-01 | $26.67 | $34.32 | 2,074,016 | — | — |
| 2015-05-29 | $26.97 | $34.71 | 2,599,520 | — | — |
| 2015-05-28 | $27.45 | $35.32 | 2,179,520 | — | — |
| 2015-05-27 | $27.55 | $35.45 | 1,719,200 | — | — |
| 2015-05-26 | $27.31 | $35.14 | 2,302,384 | — | — |
| 2015-05-22 | $28.27 | $36.37 | 1,590,288 | — | — |
| 2015-05-21 | $29.48 | $36.98 | 1,310,736 | — | — |
| 2015-05-20 | $29.45 | $36.93 | 778,400 | — | — |
| 2015-05-19 | $29.33 | $36.79 | 1,024,912 | — | — |
| 2015-05-18 | $29.38 | $36.86 | 1,546,384 | — | — |
| 2015-05-15 | $29.78 | $37.35 | 1,589,392 | — | — |
| 2015-05-14 | $29.63 | $37.17 | 1,514,800 | — | — |
| 2015-05-13 | $29.17 | $36.59 | 1,421,504 | — | — |
| 2015-05-12 | $28.84 | $36.17 | 933,296 | — | — |
| 2015-05-11 | $28.87 | $36.21 | 1,021,888 | — | — |
| 2015-05-08 | $28.95 | $36.31 | 1,423,856 | — | — |
| 2015-05-07 | $28.62 | $35.89 | 1,506,400 | — | — |
| 2015-05-06 | $28.80 | $36.13 | 2,581,712 | — | — |
| 2015-05-05 | $28.13 | $35.29 | 2,008,832 | — | — |
| 2015-05-04 | $28.65 | $35.94 | 1,110,256 | — | — |
| 2015-05-01 | $28.83 | $36.16 | 1,000,272 | — | — |
| 2015-04-30 | $28.66 | $35.95 | 3,195,024 | — | — |
| 2015-04-29 | $28.33 | $35.53 | 3,781,344 | — | — |
| 2015-04-28 | $28.61 | $35.88 | 3,866,016 | — | — |
| 2015-04-27 | $29.12 | $36.52 | 3,930,304 | — | — |
| 2015-04-24 | $30.59 | $38.37 | 1,025,248 | — | — |
| 2015-04-23 | $30.49 | $38.24 | 1,301,104 | — | — |
| 2015-04-22 | $30.31 | $38.02 | 2,157,792 | — | — |
| 2015-04-21 | $29.77 | $37.34 | 1,626,688 | — | — |
| 2015-04-20 | $29.82 | $37.40 | 1,514,352 | — | — |
| 2015-04-17 | $29.73 | $37.29 | 4,155,200 | — | — |
| 2015-04-16 | $30.58 | $38.36 | 3,093,888 | — | — |
| 2015-04-15 | $31.43 | $39.42 | 1,585,472 | — | — |
| 2015-04-14 | $31.28 | $39.23 | 1,284,640 | — | — |
| 2015-04-13 | $31.23 | $39.17 | 1,841,616 | — | — |
| 2015-04-10 | $31.39 | $39.38 | 1,476,720 | — | — |
| 2015-04-09 | $31.54 | $39.55 | 1,358,000 | — | — |
| 2015-04-08 | $31.79 | $39.87 | 1,206,128 | — | — |
| 2015-04-07 | $31.99 | $40.13 | 1,776,992 | — | — |
| 2015-04-06 | $32.20 | $40.38 | 2,994,096 | — | — |
| 2015-04-02 | $31.88 | $39.98 | 2,195,648 | — | — |
| 2015-04-01 | $31.52 | $39.53 | 2,012,304 | — | — |
| 2015-03-31 | $31.01 | $38.89 | 1,370,880 | — | — |
| 2015-03-30 | $31.22 | $39.16 | 1,495,872 | — | — |
| 2015-03-27 | $30.78 | $38.60 | 2,145,696 | — | — |
| 2015-03-26 | $30.78 | $38.60 | 1,843,520 | — | — |
| 2015-03-25 | $31.08 | $38.98 | 2,646,224 | — | — |
| 2015-03-24 | $31.41 | $39.40 | 3,595,312 | — | — |
| 2015-03-23 | $30.99 | $38.87 | 2,848,048 | — | — |
| 2015-03-20 | $30.49 | $38.24 | 3,377,584 | — | — |
| 2015-03-19 | $29.39 | $36.87 | 2,329,040 | — | — |
| 2015-03-18 | $29.54 | $37.06 | 1,944,768 | — | — |
| 2015-03-17 | $28.98 | $36.35 | 1,704,752 | — | — |
| 2015-03-16 | $29.21 | $36.63 | 2,035,936 | — | — |
| 2015-03-13 | $28.41 | $35.63 | 1,472,576 | — | — |
| 2015-03-12 | $28.30 | $35.50 | 1,863,904 | — | — |
| 2015-03-11 | $28.20 | $35.37 | 1,719,424 | — | — |
| 2015-03-10 | $27.82 | $34.90 | 1,938,608 | — | — |
| 2015-03-09 | $28.54 | $35.80 | 1,429,680 | — | — |
| 2015-03-06 | $28.44 | $35.67 | 1,428,336 | — | — |
| 2015-03-05 | $28.76 | $36.07 | 1,028,496 | — | — |
| 2015-03-04 | $28.72 | $36.03 | 1,493,296 | — | — |
| 2015-03-03 | $28.81 | $36.14 | 1,426,768 | — | — |
| 2015-03-02 | $29.39 | $36.87 | 1,277,808 | — | — |
| 2015-02-27 | $29.22 | $36.65 | 1,159,312 | — | — |
| 2015-02-26 | $29.12 | $36.52 | 1,554,448 | — | — |
| 2015-02-25 | $29.34 | $36.80 | 1,700,832 | — | — |
| 2015-02-24 | $29.60 | $37.12 | 1,968,064 | — | — |
| 2015-02-23 | $29.35 | $36.81 | 2,465,456 | — | — |
| 2015-02-20 | $29.86 | $37.45 | 4,235,168 | — | — |
| 2015-02-19 | $29.11 | $36.51 | 3,307,136 | — | — |
| 2015-02-18 | $29.28 | $36.72 | 2,997,232 | — | — |
| 2015-02-17 | $29.11 | $36.51 | 1,708,672 | — | — |
| 2015-02-13 | $28.83 | $36.16 | 2,650,928 | — | — |
| 2015-02-12 | $28.21 | $35.38 | 2,550,016 | — | — |
| 2015-02-11 | $26.94 | $33.79 | 1,376,592 | — | — |
| 2015-02-10 | $27.15 | $34.06 | 1,880,592 | — | — |
| 2015-02-09 | $27.13 | $34.03 | 1,265,488 | — | — |
| 2015-02-06 | $27.19 | $34.10 | 2,154,432 | — | — |
| 2015-02-05 | $27.76 | $34.82 | 1,461,824 | — | — |
| 2015-02-04 | $27.35 | $34.30 | 2,758,336 | — | — |
| 2015-02-03 | $28.02 | $35.14 | 4,172,336 | — | — |
| 2015-02-02 | $26.94 | $33.79 | 3,339,168 | — | — |
| 2015-01-30 | $25.88 | $32.45 | 2,483,376 | — | — |
| 2015-01-29 | $26.28 | $32.96 | 3,759,728 | — | — |
| 2015-01-28 | $24.94 | $31.28 | 3,570,112 | — | — |
| 2015-01-27 | $25.79 | $32.34 | 2,610,944 | — | — |
| 2015-01-26 | $26.47 | $33.20 | 2,566,256 | — | — |
| 2015-01-23 | $26.13 | $32.77 | 3,015,600 | — | — |
| 2015-01-22 | $27.00 | $33.87 | 3,591,056 | — | — |
| 2015-01-21 | $26.63 | $33.39 | 4,022,928 | — | — |
| 2015-01-20 | $26.18 | $32.83 | 2,114,224 | — | — |
| 2015-01-16 | $25.60 | $32.11 | 3,291,568 | — | — |
| 2015-01-15 | $25.46 | $31.94 | 2,563,120 | — | — |
| 2015-01-14 | $25.64 | $32.16 | 3,291,008 | — | — |
| 2015-01-13 | $25.63 | $32.14 | 2,787,008 | — | — |
| 2015-01-12 | $25.21 | $31.61 | 1,618,176 | — | — |
| 2015-01-09 | $25.21 | $31.63 | 3,249,680 | — | — |
| 2015-01-08 | $25.64 | $32.16 | 2,385,712 | — | — |
| 2015-01-07 | $25.59 | $32.10 | 3,012,128 | — | — |
| 2015-01-06 | $25.32 | $31.76 | 3,119,424 | — | — |
| 2015-01-05 | $25.73 | $32.27 | 3,699,136 | — | — |
| 2015-01-02 | $27.21 | $34.12 | 2,545,984 | — | — |