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
- 2005-06-29 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 | $23.86 | $27.79 | 951,600 | — | — |
| 2015-12-30 | $24.26 | $28.26 | 1,134,900 | — | — |
| 2015-12-29 | $24.46 | $28.49 | 1,300,600 | — | — |
| 2015-12-28 | $24.24 | $28.23 | 1,546,100 | — | — |
| 2015-12-24 | $24.24 | $28.23 | 702,500 | — | — |
| 2015-12-23 | $24.41 | $28.43 | 1,551,600 | — | — |
| 2015-12-22 | $24.35 | $28.36 | 1,950,500 | — | — |
| 2015-12-21 | $23.51 | $27.38 | 1,739,100 | — | — |
| 2015-12-18 | $23.64 | $27.53 | 2,411,100 | — | — |
| 2015-12-17 | $23.51 | $27.38 | 2,077,700 | — | — |
| 2015-12-16 | $23.82 | $27.74 | 1,986,100 | — | — |
| 2015-12-15 | $23.21 | $26.80 | 2,062,600 | — | — |
| 2015-12-14 | $23.31 | $26.92 | 1,972,100 | — | — |
| 2015-12-11 | $23.90 | $27.60 | 2,942,000 | — | — |
| 2015-12-10 | $23.88 | $27.57 | 2,014,500 | — | — |
| 2015-12-09 | $23.64 | $27.30 | 2,090,900 | — | — |
| 2015-12-08 | $23.31 | $26.92 | 2,283,400 | — | — |
| 2015-12-07 | $23.50 | $27.14 | 1,655,100 | — | — |
| 2015-12-04 | $23.67 | $27.33 | 2,479,200 | — | — |
| 2015-12-03 | $22.74 | $26.26 | 2,976,000 | — | — |
| 2015-12-02 | $22.95 | $26.50 | 1,980,300 | — | — |
| 2015-12-01 | $22.86 | $26.40 | 2,783,000 | — | — |
| 2015-11-30 | $22.96 | $26.51 | 2,302,900 | — | — |
| 2015-11-27 | $23.66 | $27.32 | 1,315,700 | — | — |
| 2015-11-25 | $24.02 | $27.74 | 2,620,000 | — | — |
| 2015-11-24 | $23.51 | $27.15 | 3,432,800 | — | — |
| 2015-11-23 | $23.05 | $26.62 | 3,251,100 | — | — |
| 2015-11-20 | $22.80 | $26.33 | 2,899,500 | — | — |
| 2015-11-19 | $22.12 | $25.54 | 1,391,900 | — | — |
| 2015-11-18 | $22.15 | $25.58 | 1,586,200 | — | — |
| 2015-11-17 | $21.62 | $24.96 | 2,052,700 | — | — |
| 2015-11-16 | $22.14 | $25.56 | 1,576,800 | — | — |
| 2015-11-13 | $21.95 | $25.35 | 1,750,200 | — | — |
| 2015-11-12 | $22.63 | $26.13 | 1,284,200 | — | — |
| 2015-11-11 | $23.00 | $26.56 | 2,265,500 | — | — |
| 2015-11-10 | $23.66 | $27.32 | 2,536,100 | — | — |
| 2015-11-09 | $23.50 | $27.14 | 3,387,900 | — | — |
| 2015-11-06 | $23.53 | $27.17 | 2,615,400 | — | — |
| 2015-11-05 | $23.33 | $26.94 | 3,437,400 | — | — |
| 2015-11-04 | $22.59 | $26.08 | 14,166,600 | — | — |
| 2015-11-03 | $24.51 | $28.30 | 3,389,800 | — | — |
| 2015-11-02 | $24.44 | $28.22 | 3,843,300 | — | — |
| 2015-10-30 | $24.94 | $28.80 | 2,480,200 | — | — |
| 2015-10-29 | $24.64 | $28.45 | 2,082,900 | — | — |
| 2015-10-28 | $24.89 | $28.74 | 3,121,200 | — | — |
| 2015-10-27 | $24.20 | $27.94 | 3,374,100 | — | — |
| 2015-10-26 | $24.43 | $28.21 | 4,248,800 | — | — |
| 2015-10-23 | $24.92 | $28.78 | 4,947,200 | — | — |
| 2015-10-22 | $25.52 | $29.47 | 1,776,700 | — | — |
| 2015-10-21 | $25.83 | $29.83 | 1,702,300 | — | — |
| 2015-10-20 | $26.22 | $30.28 | 1,594,800 | — | — |
| 2015-10-19 | $26.34 | $30.41 | 2,235,200 | — | — |
| 2015-10-16 | $25.34 | $29.26 | 2,506,000 | — | — |
| 2015-10-15 | $25.37 | $29.29 | 1,766,800 | — | — |
| 2015-10-14 | $25.16 | $29.05 | 2,056,800 | — | — |
| 2015-10-13 | $24.80 | $28.64 | 1,581,800 | — | — |
| 2015-10-12 | $25.29 | $29.20 | 1,194,400 | — | — |
| 2015-10-09 | $25.61 | $29.57 | 1,433,700 | — | — |
| 2015-10-08 | $25.68 | $29.65 | 1,416,900 | — | — |
| 2015-10-07 | $25.25 | $29.16 | 1,242,600 | — | — |
| 2015-10-06 | $25.17 | $29.06 | 1,563,300 | — | — |
| 2015-10-05 | $25.24 | $29.14 | 2,683,400 | — | — |
| 2015-10-02 | $25.43 | $29.36 | 2,204,400 | — | — |
| 2015-10-01 | $25.09 | $28.97 | 2,098,100 | — | — |
| 2015-09-30 | $25.31 | $29.23 | 1,795,000 | — | — |
| 2015-09-29 | $24.80 | $28.64 | 1,787,500 | — | — |
| 2015-09-28 | $24.99 | $28.86 | 2,699,000 | — | — |
| 2015-09-25 | $26.84 | $30.99 | 2,072,500 | — | — |
| 2015-09-24 | $27.97 | $32.30 | 775,400 | — | — |
| 2015-09-23 | $28.22 | $32.59 | 584,100 | — | — |
| 2015-09-22 | $28.39 | $32.78 | 1,001,300 | — | — |
| 2015-09-21 | $28.41 | $32.80 | 1,235,700 | — | — |
| 2015-09-18 | $28.19 | $32.55 | 1,591,900 | — | — |
| 2015-09-17 | $28.61 | $33.04 | 1,587,800 | — | — |
| 2015-09-16 | $28.75 | $33.20 | 1,537,900 | — | — |
| 2015-09-15 | $28.74 | $32.96 | 1,400,600 | — | — |
| 2015-09-14 | $28.72 | $32.93 | 1,159,400 | — | — |
| 2015-09-11 | $29.05 | $33.31 | 1,791,700 | — | — |
| 2015-09-10 | $29.34 | $33.64 | 1,090,700 | — | — |
| 2015-09-09 | $29.55 | $33.88 | 1,648,400 | — | — |
| 2015-09-08 | $30.27 | $34.71 | 1,192,600 | — | — |
| 2015-09-04 | $30.02 | $34.42 | 778,400 | — | — |
| 2015-09-03 | $30.13 | $34.55 | 891,200 | — | — |
| 2015-09-02 | $30.08 | $34.49 | 1,325,100 | — | — |
| 2015-09-01 | $29.61 | $33.95 | 1,863,200 | — | — |
| 2015-08-31 | $29.69 | $34.04 | 2,650,600 | — | — |
| 2015-08-28 | $29.02 | $33.28 | 2,352,800 | — | — |
| 2015-08-27 | $29.17 | $33.45 | 2,193,600 | — | — |
| 2015-08-26 | $28.67 | $32.87 | 4,380,500 | — | — |
| 2015-08-25 | $27.35 | $31.36 | 8,027,000 | — | — |
| 2015-08-24 | $30.87 | $35.40 | 2,139,100 | — | — |
| 2015-08-21 | $31.92 | $36.60 | 2,002,100 | — | — |
| 2015-08-20 | $32.54 | $37.31 | 1,124,900 | — | — |
| 2015-08-19 | $32.63 | $37.42 | 1,282,600 | — | — |
| 2015-08-18 | $32.97 | $37.81 | 719,200 | — | — |
| 2015-08-17 | $32.92 | $37.75 | 1,038,600 | — | — |
| 2015-08-14 | $32.64 | $37.43 | 790,900 | — | — |
| 2015-08-13 | $32.58 | $37.36 | 719,100 | — | — |
| 2015-08-12 | $32.36 | $37.11 | 1,329,000 | — | — |
| 2015-08-11 | $32.50 | $37.27 | 1,422,200 | — | — |
| 2015-08-10 | $33.15 | $38.01 | 741,400 | — | — |
| 2015-08-07 | $32.95 | $37.78 | 936,100 | — | — |
| 2015-08-06 | $32.97 | $37.81 | 1,959,000 | — | — |
| 2015-08-05 | $33.30 | $38.18 | 1,554,100 | — | — |
| 2015-08-04 | $33.45 | $38.36 | 1,668,200 | — | — |
| 2015-08-03 | $32.16 | $36.88 | 1,180,200 | — | — |
| 2015-07-31 | $32.52 | $37.29 | 786,800 | — | — |
| 2015-07-30 | $32.58 | $37.36 | 1,133,300 | — | — |
| 2015-07-29 | $31.73 | $36.38 | 805,600 | — | — |
| 2015-07-28 | $31.53 | $36.15 | 1,201,300 | — | — |
| 2015-07-27 | $30.99 | $35.54 | 1,214,200 | — | — |
| 2015-07-24 | $31.38 | $35.98 | 898,900 | — | — |
| 2015-07-23 | $31.92 | $36.60 | 754,200 | — | — |
| 2015-07-22 | $32.79 | $37.60 | 1,319,600 | — | — |
| 2015-07-21 | $32.40 | $37.15 | 1,128,800 | — | — |
| 2015-07-20 | $32.06 | $36.76 | 930,600 | — | — |
| 2015-07-17 | $32.52 | $37.29 | 701,800 | — | — |
| 2015-07-16 | $33.34 | $38.23 | 955,700 | — | — |
| 2015-07-15 | $33.00 | $37.84 | 1,513,600 | — | — |
| 2015-07-14 | $33.25 | $38.13 | 3,613,200 | — | — |
| 2015-07-13 | $35.00 | $40.13 | 737,100 | — | — |
| 2015-07-10 | $34.82 | $39.93 | 892,400 | — | — |
| 2015-07-09 | $34.78 | $39.88 | 633,500 | — | — |
| 2015-07-08 | $34.61 | $39.69 | 1,176,500 | — | — |
| 2015-07-07 | $34.92 | $40.04 | 1,420,400 | — | — |
| 2015-07-06 | $34.42 | $39.47 | 1,503,800 | — | — |
| 2015-07-02 | $34.20 | $39.22 | 1,163,000 | — | — |
| 2015-07-01 | $34.21 | $39.23 | 1,300,300 | — | — |
| 2015-06-30 | $33.37 | $38.26 | 844,400 | — | — |
| 2015-06-29 | $33.24 | $38.11 | 1,264,300 | — | — |
| 2015-06-26 | $34.15 | $39.16 | 2,054,800 | — | — |
| 2015-06-25 | $33.89 | $38.86 | 1,179,900 | — | — |
| 2015-06-24 | $33.91 | $38.88 | 1,185,300 | — | — |
| 2015-06-23 | $34.60 | $39.67 | 927,800 | — | — |
| 2015-06-22 | $34.08 | $39.08 | 1,249,600 | — | — |
| 2015-06-19 | $34.34 | $39.38 | 971,700 | — | — |
| 2015-06-18 | $34.62 | $39.70 | 1,783,700 | — | — |
| 2015-06-17 | $35.27 | $40.44 | 800,700 | — | — |
| 2015-06-16 | $35.68 | $40.68 | 1,200,600 | — | — |
| 2015-06-15 | $35.01 | $39.92 | 1,179,600 | — | — |
| 2015-06-12 | $34.78 | $39.66 | 608,400 | — | — |
| 2015-06-11 | $34.72 | $39.59 | 629,900 | — | — |
| 2015-06-10 | $34.80 | $39.68 | 1,008,200 | — | — |
| 2015-06-09 | $34.98 | $39.89 | 796,500 | — | — |
| 2015-06-08 | $35.37 | $40.33 | 792,200 | — | — |
| 2015-06-05 | $35.69 | $40.69 | 1,243,200 | — | — |
| 2015-06-04 | $35.78 | $40.80 | 1,074,500 | — | — |
| 2015-06-03 | $35.55 | $40.54 | 1,156,900 | — | — |
| 2015-06-02 | $34.98 | $39.89 | 857,300 | — | — |
| 2015-06-01 | $34.88 | $39.77 | 1,226,600 | — | — |
| 2015-05-29 | $34.65 | $39.51 | 1,432,300 | — | — |
| 2015-05-28 | $34.78 | $39.66 | 2,603,800 | — | — |
| 2015-05-27 | $35.15 | $40.08 | 3,865,800 | — | — |
| 2015-05-26 | $34.25 | $39.05 | 2,209,200 | — | — |
| 2015-05-22 | $35.33 | $40.28 | 857,300 | — | — |
| 2015-05-21 | $35.38 | $40.34 | 898,600 | — | — |
| 2015-05-20 | $35.34 | $40.30 | 718,800 | — | — |
| 2015-05-19 | $35.70 | $40.71 | 722,100 | — | — |
| 2015-05-18 | $35.74 | $40.75 | 840,400 | — | — |
| 2015-05-15 | $35.30 | $40.25 | 884,800 | — | — |
| 2015-05-14 | $34.58 | $39.43 | 1,245,500 | — | — |
| 2015-05-13 | $35.09 | $40.01 | 1,060,100 | — | — |
| 2015-05-12 | $35.22 | $40.16 | 734,700 | — | — |
| 2015-05-11 | $35.82 | $40.84 | 1,023,200 | — | — |
| 2015-05-08 | $36.12 | $41.19 | 728,900 | — | — |
| 2015-05-07 | $35.99 | $41.04 | 1,233,700 | — | — |
| 2015-05-06 | $35.51 | $40.49 | 1,570,400 | — | — |
| 2015-05-05 | $36.07 | $41.13 | 983,900 | — | — |
| 2015-05-04 | $36.65 | $41.79 | 868,300 | — | — |
| 2015-05-01 | $36.39 | $41.49 | 2,077,000 | — | — |
| 2015-04-30 | $36.27 | $41.36 | 1,241,800 | — | — |
| 2015-04-29 | $36.75 | $41.90 | 2,039,400 | — | — |
| 2015-04-28 | $37.75 | $43.04 | 915,900 | — | — |
| 2015-04-27 | $38.26 | $43.63 | 1,084,200 | — | — |
| 2015-04-24 | $39.14 | $44.63 | 2,583,800 | — | — |
| 2015-04-23 | $37.77 | $43.07 | 1,057,700 | — | — |
| 2015-04-22 | $36.68 | $41.82 | 535,900 | — | — |
| 2015-04-21 | $36.60 | $41.73 | 572,200 | — | — |
| 2015-04-20 | $36.22 | $41.30 | 1,474,700 | — | — |
| 2015-04-17 | $36.01 | $41.06 | 1,698,500 | — | — |
| 2015-04-16 | $36.90 | $42.07 | 900,000 | — | — |
| 2015-04-15 | $36.67 | $41.81 | 728,900 | — | — |
| 2015-04-14 | $36.89 | $42.06 | 737,200 | — | — |
| 2015-04-13 | $37.36 | $42.60 | 662,000 | — | — |
| 2015-04-10 | $37.02 | $42.21 | 410,700 | — | — |
| 2015-04-09 | $36.99 | $42.18 | 665,500 | — | — |
| 2015-04-08 | $37.15 | $42.36 | 907,400 | — | — |
| 2015-04-07 | $36.96 | $42.14 | 1,066,700 | — | — |
| 2015-04-06 | $36.91 | $42.09 | 667,800 | — | — |
| 2015-04-02 | $36.73 | $41.88 | 806,000 | — | — |
| 2015-04-01 | $36.50 | $41.62 | 943,400 | — | — |
| 2015-03-31 | $36.88 | $42.05 | 883,900 | — | — |
| 2015-03-30 | $37.25 | $42.47 | 922,800 | — | — |
| 2015-03-27 | $36.55 | $41.68 | 776,400 | — | — |
| 2015-03-26 | $36.30 | $41.39 | 890,700 | — | — |
| 2015-03-25 | $37.02 | $42.21 | 856,500 | — | — |
| 2015-03-24 | $37.50 | $42.76 | 1,276,500 | — | — |
| 2015-03-23 | $37.66 | $42.94 | 1,136,400 | — | — |
| 2015-03-20 | $38.03 | $43.36 | 1,002,100 | — | — |
| 2015-03-19 | $37.79 | $43.09 | 972,300 | — | — |
| 2015-03-18 | $37.95 | $43.27 | 1,504,300 | — | — |
| 2015-03-17 | $38.33 | $43.48 | 4,041,400 | — | — |
| 2015-03-16 | $36.85 | $41.80 | 2,173,800 | — | — |
| 2015-03-13 | $37.17 | $42.16 | 1,119,400 | — | — |
| 2015-03-12 | $37.16 | $42.15 | 532,200 | — | — |
| 2015-03-11 | $36.87 | $41.82 | 828,700 | — | — |
| 2015-03-10 | $37.15 | $42.14 | 590,400 | — | — |
| 2015-03-09 | $37.53 | $42.57 | 619,300 | — | — |
| 2015-03-06 | $37.00 | $41.97 | 1,161,700 | — | — |
| 2015-03-05 | $37.30 | $42.31 | 636,300 | — | — |
| 2015-03-04 | $37.34 | $42.35 | 785,800 | — | — |
| 2015-03-03 | $37.37 | $42.39 | 790,400 | — | — |
| 2015-03-02 | $37.24 | $42.24 | 863,200 | — | — |
| 2015-02-27 | $37.69 | $42.75 | 858,900 | — | — |
| 2015-02-26 | $37.13 | $42.12 | 427,100 | — | — |
| 2015-02-25 | $37.38 | $42.40 | 465,300 | — | — |
| 2015-02-24 | $37.07 | $42.05 | 1,766,300 | — | — |
| 2015-02-23 | $36.87 | $41.82 | 539,200 | — | — |
| 2015-02-20 | $37.35 | $42.37 | 1,810,000 | — | — |
| 2015-02-19 | $35.81 | $40.62 | 778,900 | — | — |
| 2015-02-18 | $36.18 | $41.04 | 828,400 | — | — |
| 2015-02-17 | $36.28 | $41.15 | 794,200 | — | — |
| 2015-02-13 | $36.59 | $41.50 | 450,700 | — | — |
| 2015-02-12 | $36.44 | $41.33 | 842,000 | — | — |
| 2015-02-11 | $36.17 | $41.03 | 550,000 | — | — |
| 2015-02-10 | $36.33 | $41.21 | 486,700 | — | — |
| 2015-02-09 | $35.93 | $40.75 | 632,700 | — | — |
| 2015-02-06 | $36.22 | $41.08 | 1,062,200 | — | — |
| 2015-02-05 | $35.21 | $39.94 | 671,100 | — | — |
| 2015-02-04 | $35.58 | $40.36 | 913,800 | — | — |
| 2015-02-03 | $35.21 | $39.94 | 870,300 | — | — |
| 2015-02-02 | $35.21 | $39.94 | 1,139,500 | — | — |
| 2015-01-30 | $35.56 | $40.34 | 1,188,700 | — | — |
| 2015-01-29 | $36.23 | $41.10 | 612,900 | — | — |
| 2015-01-28 | $36.19 | $41.05 | 751,300 | — | — |
| 2015-01-27 | $36.45 | $41.34 | 580,200 | — | — |
| 2015-01-26 | $36.50 | $41.40 | 456,600 | — | — |
| 2015-01-23 | $36.50 | $41.40 | 636,600 | — | — |
| 2015-01-22 | $36.17 | $41.03 | 940,800 | — | — |
| 2015-01-21 | $34.96 | $39.65 | 1,608,600 | — | — |
| 2015-01-20 | $35.31 | $40.05 | 515,200 | — | — |
| 2015-01-16 | $35.69 | $40.48 | 931,600 | — | — |
| 2015-01-15 | $35.87 | $40.69 | 680,300 | — | — |
| 2015-01-14 | $36.90 | $41.86 | 968,000 | — | — |
| 2015-01-13 | $37.21 | $42.21 | 911,000 | — | — |
| 2015-01-12 | $37.57 | $42.62 | 1,083,600 | — | — |
| 2015-01-09 | $36.91 | $41.87 | 1,032,900 | — | — |
| 2015-01-08 | $37.05 | $42.03 | 1,140,800 | — | — |
| 2015-01-07 | $36.35 | $41.23 | 2,126,800 | — | — |
| 2015-01-06 | $35.80 | $40.61 | 1,663,000 | — | — |
| 2015-01-05 | $36.63 | $41.55 | 690,900 | — | — |
| 2015-01-02 | $37.28 | $42.29 | 874,500 | — | — |