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
- 2005-04-14 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 | $20.48 | $20.48 | 4,076,400 | — | — |
| 2015-12-30 | $20.59 | $20.59 | 2,178,400 | — | — |
| 2015-12-29 | $20.58 | $20.58 | 1,405,200 | — | — |
| 2015-12-28 | $20.42 | $20.42 | 1,274,400 | — | — |
| 2015-12-24 | $20.28 | $20.28 | 1,174,000 | — | — |
| 2015-12-23 | $20.47 | $20.47 | 1,682,800 | — | — |
| 2015-12-22 | $20.64 | $20.64 | 2,059,200 | — | — |
| 2015-12-21 | $20.41 | $20.41 | 1,709,600 | — | — |
| 2015-12-18 | $20.53 | $20.53 | 2,703,600 | — | — |
| 2015-12-17 | $20.43 | $20.43 | 1,936,400 | — | — |
| 2015-12-16 | $20.50 | $20.50 | 3,124,000 | — | — |
| 2015-12-15 | $19.80 | $19.80 | 4,037,200 | — | — |
| 2015-12-14 | $20.74 | $20.74 | 1,570,800 | — | — |
| 2015-12-11 | $20.44 | $20.44 | 2,121,200 | — | — |
| 2015-12-10 | $21.24 | $21.24 | 2,316,400 | — | — |
| 2015-12-09 | $21.31 | $21.31 | 1,898,800 | — | — |
| 2015-12-08 | $21.82 | $21.82 | 1,724,000 | — | — |
| 2015-12-07 | $21.81 | $21.81 | 1,808,800 | — | — |
| 2015-12-04 | $21.94 | $21.94 | 2,343,200 | — | — |
| 2015-12-03 | $20.99 | $20.99 | 2,237,200 | — | — |
| 2015-12-02 | $21.56 | $21.56 | 1,674,000 | — | — |
| 2015-12-01 | $21.54 | $21.54 | 2,198,800 | — | — |
| 2015-11-30 | $21.25 | $21.25 | 2,617,200 | — | — |
| 2015-11-27 | $22.21 | $22.21 | 844,800 | — | — |
| 2015-11-25 | $21.85 | $21.85 | 1,259,600 | — | — |
| 2015-11-24 | $21.72 | $21.72 | 2,222,000 | — | — |
| 2015-11-23 | $21.57 | $21.57 | 1,804,800 | — | — |
| 2015-11-20 | $21.57 | $21.57 | 3,136,800 | — | — |
| 2015-11-19 | $21.15 | $21.15 | 2,465,200 | — | — |
| 2015-11-18 | $21.25 | $21.25 | 1,962,000 | — | — |
| 2015-11-17 | $20.73 | $20.73 | 1,799,600 | — | — |
| 2015-11-16 | $20.75 | $20.75 | 2,045,600 | — | — |
| 2015-11-13 | $21.11 | $21.11 | 2,556,800 | — | — |
| 2015-11-12 | $20.85 | $20.85 | 1,840,400 | — | — |
| 2015-11-11 | $21.18 | $21.18 | 2,105,200 | — | — |
| 2015-11-10 | $21.23 | $21.23 | 2,980,400 | — | — |
| 2015-11-09 | $21.26 | $21.26 | 3,671,200 | — | — |
| 2015-11-06 | $21.18 | $21.18 | 3,281,600 | — | — |
| 2015-11-05 | $21.20 | $21.20 | 5,405,200 | — | — |
| 2015-11-04 | $21.76 | $21.76 | 2,597,200 | — | — |
| 2015-11-03 | $21.86 | $21.86 | 4,323,600 | — | — |
| 2015-11-02 | $21.70 | $21.70 | 4,466,400 | — | — |
| 2015-10-30 | $20.83 | $20.83 | 2,636,800 | — | — |
| 2015-10-29 | $20.61 | $20.61 | 2,071,600 | — | — |
| 2015-10-28 | $21.02 | $21.02 | 2,755,600 | — | — |
| 2015-10-27 | $20.90 | $20.90 | 2,868,400 | — | — |
| 2015-10-26 | $20.63 | $20.63 | 3,560,800 | — | — |
| 2015-10-23 | $20.63 | $20.63 | 4,797,200 | — | — |
| 2015-10-22 | $19.51 | $19.51 | 5,038,400 | — | — |
| 2015-10-21 | $19.90 | $19.90 | 3,476,000 | — | — |
| 2015-10-20 | $20.15 | $20.15 | 3,106,000 | — | — |
| 2015-10-19 | $20.81 | $20.81 | 3,707,200 | — | — |
| 2015-10-16 | $20.82 | $20.82 | 8,539,600 | — | — |
| 2015-10-15 | $21.09 | $21.09 | 17,101,600 | — | — |
| 2015-10-14 | $17.66 | $17.66 | 9,056,800 | — | — |
| 2015-10-13 | $18.86 | $18.86 | 4,596,400 | — | — |
| 2015-10-12 | $19.49 | $19.49 | 2,954,400 | — | — |
| 2015-10-09 | $19.39 | $19.39 | 3,388,400 | — | — |
| 2015-10-08 | $19.50 | $19.50 | 5,456,000 | — | — |
| 2015-10-07 | $19.67 | $19.67 | 7,272,000 | — | — |
| 2015-10-06 | $20.03 | $20.03 | 5,853,600 | — | — |
| 2015-10-05 | $21.14 | $21.14 | 5,709,600 | — | — |
| 2015-10-02 | $21.68 | $21.68 | 3,941,600 | — | — |
| 2015-10-01 | $21.42 | $21.42 | 5,728,000 | — | — |
| 2015-09-30 | $21.47 | $21.47 | 5,224,800 | — | — |
| 2015-09-29 | $20.75 | $20.75 | 4,687,600 | — | — |
| 2015-09-28 | $21.21 | $21.21 | 7,612,000 | — | — |
| 2015-09-25 | $23.01 | $23.01 | 4,281,200 | — | — |
| 2015-09-24 | $24.26 | $24.26 | 3,367,200 | — | — |
| 2015-09-23 | $25.14 | $25.14 | 3,551,200 | — | — |
| 2015-09-22 | $24.36 | $24.36 | 2,744,000 | — | — |
| 2015-09-21 | $24.97 | $24.97 | 3,046,000 | — | — |
| 2015-09-18 | $25.00 | $25.00 | 6,540,400 | — | — |
| 2015-09-17 | $25.48 | $25.48 | 7,865,600 | — | — |
| 2015-09-16 | $24.37 | $24.37 | 2,345,200 | — | — |
| 2015-09-15 | $24.18 | $24.18 | 2,132,000 | — | — |
| 2015-09-14 | $23.93 | $23.93 | 3,275,600 | — | — |
| 2015-09-11 | $24.35 | $24.35 | 4,146,000 | — | — |
| 2015-09-10 | $24.11 | $24.11 | 7,118,000 | — | — |
| 2015-09-09 | $22.71 | $22.71 | 3,604,400 | — | — |
| 2015-09-08 | $22.76 | $22.76 | 2,675,600 | — | — |
| 2015-09-04 | $22.08 | $22.08 | 2,110,000 | — | — |
| 2015-09-03 | $22.00 | $22.00 | 2,867,600 | — | — |
| 2015-09-02 | $22.34 | $22.34 | 2,438,400 | — | — |
| 2015-09-01 | $21.96 | $21.96 | 5,426,000 | — | — |
| 2015-08-31 | $23.54 | $23.54 | 5,035,600 | — | — |
| 2015-08-28 | $23.55 | $23.55 | 4,276,400 | — | — |
| 2015-08-27 | $23.43 | $23.43 | 5,512,000 | — | — |
| 2015-08-26 | $22.88 | $22.88 | 5,770,000 | — | — |
| 2015-08-25 | $22.39 | $22.39 | 8,056,000 | — | — |
| 2015-08-24 | $21.37 | $21.37 | 7,113,200 | — | — |
| 2015-08-21 | $22.50 | $22.50 | 5,770,000 | — | — |
| 2015-08-20 | $22.65 | $22.65 | 4,064,400 | — | — |
| 2015-08-19 | $23.88 | $23.88 | 3,018,800 | — | — |
| 2015-08-18 | $24.17 | $24.17 | 2,631,200 | — | — |
| 2015-08-17 | $24.53 | $24.53 | 2,946,400 | — | — |
| 2015-08-14 | $24.55 | $24.54 | 2,641,200 | — | — |
| 2015-08-13 | $24.27 | $24.27 | 3,120,000 | — | — |
| 2015-08-12 | $23.96 | $23.96 | 2,737,600 | — | — |
| 2015-08-11 | $23.98 | $23.98 | 5,842,400 | — | — |
| 2015-08-10 | $22.57 | $22.57 | 3,648,400 | — | — |
| 2015-08-07 | $22.94 | $22.94 | 3,778,800 | — | — |
| 2015-08-06 | $23.33 | $23.33 | 14,646,400 | — | — |
| 2015-08-05 | $21.49 | $21.49 | 6,371,600 | — | — |
| 2015-08-04 | $21.23 | $21.23 | 2,486,800 | — | — |
| 2015-08-03 | $21.13 | $21.13 | 1,770,400 | — | — |
| 2015-07-31 | $21.16 | $21.16 | 1,991,200 | — | — |
| 2015-07-30 | $20.98 | $20.98 | 1,749,200 | — | — |
| 2015-07-29 | $20.89 | $20.89 | 2,060,400 | — | — |
| 2015-07-28 | $20.85 | $20.85 | 2,326,400 | — | — |
| 2015-07-27 | $20.42 | $20.42 | 3,853,200 | — | — |
| 2015-07-24 | $20.77 | $20.77 | 2,024,800 | — | — |
| 2015-07-23 | $21.28 | $21.28 | 1,658,400 | — | — |
| 2015-07-22 | $21.35 | $21.35 | 1,909,600 | — | — |
| 2015-07-21 | $21.13 | $21.13 | 2,669,600 | — | — |
| 2015-07-20 | $20.87 | $20.87 | 1,632,800 | — | — |
| 2015-07-17 | $20.95 | $20.95 | 1,483,600 | — | — |
| 2015-07-16 | $20.92 | $20.92 | 3,879,200 | — | — |
| 2015-07-15 | $20.23 | $20.23 | 2,605,600 | — | — |
| 2015-07-14 | $20.57 | $20.57 | 2,161,600 | — | — |
| 2015-07-13 | $20.50 | $20.50 | 3,139,600 | — | — |
| 2015-07-10 | $20.36 | $20.36 | 3,598,800 | — | — |
| 2015-07-09 | $20.04 | $20.04 | 3,566,000 | — | — |
| 2015-07-08 | $19.88 | $19.88 | 3,266,800 | — | — |
| 2015-07-07 | $20.27 | $20.27 | 4,691,600 | — | — |
| 2015-07-06 | $19.93 | $19.93 | 9,198,400 | — | — |
| 2015-07-02 | $19.84 | $19.84 | 3,665,200 | — | — |
| 2015-07-01 | $19.94 | $19.94 | 4,465,200 | — | — |
| 2015-06-30 | $20.00 | $20.00 | 5,130,800 | — | — |
| 2015-06-29 | $19.78 | $19.78 | 5,770,800 | — | — |
| 2015-06-26 | $19.90 | $19.90 | 41,548,800 | — | — |
| 2015-06-25 | $19.44 | $19.44 | 3,300,400 | — | — |
| 2015-06-24 | $19.28 | $19.28 | 3,221,200 | — | — |
| 2015-06-23 | $19.48 | $19.48 | 2,834,400 | — | — |
| 2015-06-22 | $19.45 | $19.45 | 2,588,400 | — | — |
| 2015-06-19 | $19.41 | $19.41 | 3,559,200 | — | — |
| 2015-06-18 | $19.35 | $19.35 | 3,751,600 | — | — |
| 2015-06-17 | $18.74 | $18.74 | 3,311,600 | — | — |
| 2015-06-16 | $18.20 | $18.20 | 1,952,800 | — | — |
| 2015-06-15 | $18.09 | $18.09 | 2,806,800 | — | — |
| 2015-06-12 | $18.11 | $18.11 | 2,650,400 | — | — |
| 2015-06-11 | $18.35 | $18.35 | 1,637,600 | — | — |
| 2015-06-10 | $18.04 | $18.04 | 2,174,400 | — | — |
| 2015-06-09 | $17.73 | $17.73 | 2,444,000 | — | — |
| 2015-06-08 | $17.93 | $17.93 | 1,968,000 | — | — |
| 2015-06-05 | $18.15 | $18.15 | 2,479,200 | — | — |
| 2015-06-04 | $17.97 | $17.97 | 2,609,600 | — | — |
| 2015-06-03 | $18.12 | $18.12 | 1,814,000 | — | — |
| 2015-06-02 | $18.15 | $18.15 | 1,924,400 | — | — |
| 2015-06-01 | $18.09 | $18.09 | 2,265,200 | — | — |
| 2015-05-29 | $17.93 | $17.93 | 2,816,000 | — | — |
| 2015-05-28 | $17.82 | $17.82 | 2,720,400 | — | — |
| 2015-05-27 | $17.91 | $17.91 | 3,388,800 | — | — |
| 2015-05-26 | $17.16 | $17.16 | 2,298,000 | — | — |
| 2015-05-22 | $17.17 | $17.17 | 1,899,200 | — | — |
| 2015-05-21 | $17.06 | $17.06 | 1,830,800 | — | — |
| 2015-05-20 | $17.29 | $17.29 | 1,384,800 | — | — |
| 2015-05-19 | $17.45 | $17.45 | 1,758,800 | — | — |
| 2015-05-18 | $17.53 | $17.53 | 1,920,400 | — | — |
| 2015-05-15 | $17.10 | $17.10 | 1,160,400 | — | — |
| 2015-05-14 | $17.23 | $17.23 | 2,278,400 | — | — |
| 2015-05-13 | $16.94 | $16.94 | 1,468,400 | — | — |
| 2015-05-12 | $17.02 | $17.02 | 2,282,000 | — | — |
| 2015-05-11 | $16.90 | $16.90 | 1,835,600 | — | — |
| 2015-05-08 | $16.98 | $16.98 | 2,468,400 | — | — |
| 2015-05-07 | $16.87 | $16.87 | 2,821,600 | — | — |
| 2015-05-06 | $16.58 | $16.58 | 1,988,800 | — | — |
| 2015-05-05 | $16.55 | $16.55 | 2,852,800 | — | — |
| 2015-05-04 | $17.05 | $17.05 | 3,164,000 | — | — |
| 2015-05-01 | $16.78 | $16.78 | 3,626,800 | — | — |
| 2015-04-30 | $16.89 | $16.89 | 6,211,200 | — | — |
| 2015-04-29 | $16.78 | $16.78 | 5,497,600 | — | — |
| 2015-04-28 | $17.01 | $17.01 | 3,521,200 | — | — |
| 2015-04-27 | $16.89 | $16.89 | 3,520,000 | — | — |
| 2015-04-24 | $17.36 | $17.36 | 2,600,800 | — | — |
| 2015-04-23 | $17.64 | $17.64 | 4,164,800 | — | — |
| 2015-04-22 | $17.32 | $17.32 | 2,506,400 | — | — |
| 2015-04-21 | $17.58 | $17.58 | 2,248,400 | — | — |
| 2015-04-20 | $17.11 | $17.11 | 1,992,800 | — | — |
| 2015-04-17 | $16.85 | $16.85 | 1,774,400 | — | — |
| 2015-04-16 | $16.98 | $16.98 | 2,152,400 | — | — |
| 2015-04-15 | $17.12 | $17.12 | 2,764,000 | — | — |
| 2015-04-14 | $16.98 | $16.98 | 1,621,600 | — | — |
| 2015-04-13 | $16.86 | $16.86 | 2,664,000 | — | — |
| 2015-04-10 | $16.97 | $16.97 | 5,242,800 | — | — |
| 2015-04-09 | $16.25 | $16.25 | 3,105,200 | — | — |
| 2015-04-08 | $16.05 | $16.05 | 2,824,400 | — | — |
| 2015-04-07 | $15.80 | $15.80 | 2,496,800 | — | — |
| 2015-04-06 | $15.85 | $15.85 | 2,434,400 | — | — |
| 2015-04-02 | $15.74 | $15.74 | 2,598,400 | — | — |
| 2015-04-01 | $15.37 | $15.37 | 2,692,400 | — | — |
| 2015-03-31 | $15.59 | $15.59 | 3,271,200 | — | — |
| 2015-03-30 | $15.50 | $15.49 | 2,671,200 | — | — |
| 2015-03-27 | $15.04 | $15.04 | 1,928,800 | — | — |
| 2015-03-26 | $14.59 | $14.59 | 2,820,000 | — | — |
| 2015-03-25 | $14.94 | $14.94 | 2,584,400 | — | — |
| 2015-03-24 | $15.31 | $15.31 | 1,663,200 | — | — |
| 2015-03-23 | $15.39 | $15.39 | 2,477,600 | — | — |
| 2015-03-20 | $15.49 | $15.49 | 3,025,600 | — | — |
| 2015-03-19 | $15.86 | $15.86 | 1,540,800 | — | — |
| 2015-03-18 | $15.63 | $15.63 | 2,326,400 | — | — |
| 2015-03-17 | $15.58 | $15.58 | 1,384,000 | — | — |
| 2015-03-16 | $15.75 | $15.75 | 3,881,600 | — | — |
| 2015-03-13 | $15.01 | $15.01 | 3,583,200 | — | — |
| 2015-03-12 | $14.93 | $14.93 | 4,938,800 | — | — |
| 2015-03-11 | $14.98 | $14.98 | 3,347,600 | — | — |
| 2015-03-10 | $14.63 | $14.62 | 5,126,000 | — | — |
| 2015-03-09 | $14.90 | $14.90 | 3,043,200 | — | — |
| 2015-03-06 | $14.90 | $14.90 | 2,552,800 | — | — |
| 2015-03-05 | $15.14 | $15.14 | 2,188,800 | — | — |
| 2015-03-04 | $14.97 | $14.97 | 2,928,800 | — | — |
| 2015-03-03 | $14.76 | $14.76 | 4,125,600 | — | — |
| 2015-03-02 | $14.92 | $14.92 | 4,476,800 | — | — |
| 2015-02-27 | $15.19 | $15.19 | 2,516,400 | — | — |
| 2015-02-26 | $15.49 | $15.49 | 5,010,800 | — | — |
| 2015-02-25 | $15.84 | $15.84 | 3,848,800 | — | — |
| 2015-02-24 | $15.40 | $15.40 | 2,456,000 | — | — |
| 2015-02-23 | $15.88 | $15.88 | 1,809,200 | — | — |
| 2015-02-20 | $16.11 | $16.11 | 1,524,800 | — | — |
| 2015-02-19 | $15.76 | $15.76 | 1,240,000 | — | — |
| 2015-02-18 | $15.65 | $15.65 | 1,942,400 | — | — |
| 2015-02-17 | $15.60 | $15.60 | 1,548,400 | — | — |
| 2015-02-13 | $15.67 | $15.67 | 1,468,800 | — | — |
| 2015-02-12 | $15.49 | $15.49 | 2,950,800 | — | — |
| 2015-02-11 | $15.85 | $15.85 | 1,563,600 | — | — |
| 2015-02-10 | $15.67 | $15.67 | 1,979,200 | — | — |
| 2015-02-09 | $15.40 | $15.40 | 2,168,800 | — | — |
| 2015-02-06 | $15.62 | $15.62 | 1,771,600 | — | — |
| 2015-02-05 | $15.51 | $15.51 | 1,800,400 | — | — |
| 2015-02-04 | $15.25 | $15.25 | 1,513,200 | — | — |
| 2015-02-03 | $15.31 | $15.31 | 2,634,400 | — | — |
| 2015-02-02 | $15.33 | $15.33 | 3,890,400 | — | — |
| 2015-01-30 | $14.95 | $14.95 | 1,999,200 | — | — |
| 2015-01-29 | $15.25 | $15.25 | 2,443,600 | — | — |
| 2015-01-28 | $15.15 | $15.15 | 3,176,800 | — | — |
| 2015-01-27 | $15.58 | $15.58 | 3,222,000 | — | — |
| 2015-01-26 | $15.70 | $15.69 | 5,552,400 | — | — |
| 2015-01-23 | $14.49 | $14.49 | 1,750,000 | — | — |
| 2015-01-22 | $14.53 | $14.53 | 2,368,800 | — | — |
| 2015-01-21 | $14.06 | $14.06 | 1,919,200 | — | — |
| 2015-01-20 | $14.38 | $14.38 | 3,185,200 | — | — |
| 2015-01-16 | $14.74 | $14.74 | 1,636,800 | — | — |
| 2015-01-15 | $14.36 | $14.36 | 2,220,400 | — | — |
| 2015-01-14 | $14.79 | $14.79 | 2,617,600 | — | — |
| 2015-01-13 | $15.00 | $15.00 | 4,133,200 | — | — |
| 2015-01-12 | $14.76 | $14.76 | 3,280,000 | — | — |
| 2015-01-09 | $14.55 | $14.55 | 2,166,400 | — | — |
| 2015-01-08 | $14.59 | $14.59 | 3,654,000 | — | — |
| 2015-01-07 | $13.90 | $13.90 | 2,671,600 | — | — |
| 2015-01-06 | $13.55 | $13.55 | 3,276,400 | — | — |
| 2015-01-05 | $13.87 | $13.87 | 2,171,200 | — | — |
| 2015-01-02 | $13.63 | $13.63 | 1,607,600 | — | — |