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
- 1998-09-24 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 | $27.48 | $27.48 | 4,923,800 | — | — |
| 2015-12-30 | $27.75 | $27.75 | 4,036,200 | — | — |
| 2015-12-29 | $27.91 | $27.91 | 4,332,400 | — | — |
| 2015-12-28 | $27.64 | $27.64 | 3,722,400 | — | — |
| 2015-12-24 | $27.66 | $27.66 | 2,517,300 | — | — |
| 2015-12-23 | $27.78 | $27.78 | 5,315,300 | — | — |
| 2015-12-22 | $27.89 | $27.89 | 12,376,200 | — | — |
| 2015-12-21 | $27.59 | $27.59 | 10,801,500 | — | — |
| 2015-12-18 | $27.46 | $27.46 | 20,493,800 | — | — |
| 2015-12-17 | $28.05 | $28.05 | 7,321,700 | — | — |
| 2015-12-16 | $28.57 | $28.57 | 12,510,200 | — | — |
| 2015-12-15 | $28.31 | $28.31 | 10,287,100 | — | — |
| 2015-12-14 | $28.04 | $28.04 | 11,452,800 | — | — |
| 2015-12-11 | $27.97 | $27.97 | 9,105,200 | — | — |
| 2015-12-10 | $28.57 | $28.57 | 8,830,800 | — | — |
| 2015-12-09 | $28.34 | $28.34 | 7,131,700 | — | — |
| 2015-12-08 | $28.79 | $28.79 | 8,936,400 | — | — |
| 2015-12-07 | $29.05 | $29.05 | 7,037,100 | — | — |
| 2015-12-04 | $29.35 | $29.35 | 10,055,900 | — | — |
| 2015-12-03 | $28.59 | $28.59 | 13,641,400 | — | — |
| 2015-12-02 | $28.97 | $28.97 | 10,628,400 | — | — |
| 2015-12-01 | $29.05 | $29.05 | 12,950,700 | — | — |
| 2015-11-30 | $29.59 | $29.59 | 16,687,400 | — | — |
| 2015-11-27 | $29.10 | $29.10 | 5,317,700 | — | — |
| 2015-11-25 | $29.00 | $29.00 | 6,657,900 | — | — |
| 2015-11-24 | $29.00 | $29.00 | 7,769,400 | — | — |
| 2015-11-23 | $28.84 | $28.84 | 7,365,400 | — | — |
| 2015-11-20 | $29.06 | $29.06 | 7,997,200 | — | — |
| 2015-11-19 | $28.77 | $28.77 | 6,751,300 | — | — |
| 2015-11-18 | $28.75 | $28.75 | 10,796,500 | — | — |
| 2015-11-17 | $28.45 | $28.45 | 9,095,800 | — | — |
| 2015-11-16 | $28.48 | $28.48 | 11,121,400 | — | — |
| 2015-11-13 | $28.19 | $28.19 | 14,700,800 | — | — |
| 2015-11-12 | $28.56 | $28.56 | 11,702,700 | — | — |
| 2015-11-11 | $28.95 | $28.95 | 22,126,500 | — | — |
| 2015-11-10 | $29.14 | $29.14 | 13,603,100 | — | — |
| 2015-11-09 | $29.18 | $29.18 | 11,252,000 | — | — |
| 2015-11-06 | $29.40 | $29.40 | 12,308,400 | — | — |
| 2015-11-05 | $29.30 | $29.30 | 12,500,400 | — | — |
| 2015-11-04 | $29.30 | $29.30 | 13,532,800 | — | — |
| 2015-11-03 | $28.90 | $28.90 | 16,644,100 | — | — |
| 2015-11-02 | $28.50 | $28.50 | 11,305,900 | — | — |
| 2015-10-30 | $27.90 | $27.90 | 9,792,600 | — | — |
| 2015-10-29 | $28.18 | $28.18 | 9,022,500 | — | — |
| 2015-10-28 | $28.25 | $28.25 | 11,374,100 | — | — |
| 2015-10-27 | $28.37 | $28.37 | 10,970,500 | — | — |
| 2015-10-26 | $28.17 | $28.17 | 13,164,800 | — | — |
| 2015-10-23 | $28.16 | $28.16 | 21,803,600 | — | — |
| 2015-10-22 | $27.58 | $27.58 | 44,605,900 | — | — |
| 2015-10-21 | $24.21 | $24.21 | 16,881,400 | — | — |
| 2015-10-20 | $24.42 | $24.42 | 12,340,100 | — | — |
| 2015-10-19 | $24.56 | $24.56 | 11,451,900 | — | — |
| 2015-10-16 | $24.55 | $24.55 | 9,143,200 | — | — |
| 2015-10-15 | $24.51 | $24.51 | 16,102,100 | — | — |
| 2015-10-14 | $24.00 | $24.00 | 14,584,400 | — | — |
| 2015-10-13 | $24.62 | $24.62 | 11,539,400 | — | — |
| 2015-10-12 | $24.56 | $24.56 | 9,882,300 | — | — |
| 2015-10-09 | $24.30 | $24.30 | 17,628,900 | — | — |
| 2015-10-08 | $24.15 | $24.15 | 48,539,500 | — | — |
| 2015-10-07 | $25.68 | $25.68 | 11,440,500 | — | — |
| 2015-10-06 | $25.68 | $25.68 | 8,955,800 | — | — |
| 2015-10-05 | $25.74 | $25.74 | 11,762,100 | — | — |
| 2015-10-02 | $25.53 | $25.53 | 13,228,000 | — | — |
| 2015-10-01 | $24.91 | $24.91 | 16,269,100 | — | — |
| 2015-09-30 | $24.44 | $24.44 | 12,862,200 | — | — |
| 2015-09-29 | $24.08 | $24.08 | 19,652,200 | — | — |
| 2015-09-28 | $24.14 | $24.14 | 15,787,800 | — | — |
| 2015-09-25 | $25.33 | $25.33 | 8,717,900 | — | — |
| 2015-09-24 | $25.61 | $25.61 | 9,734,000 | — | — |
| 2015-09-23 | $25.59 | $25.59 | 6,766,300 | — | — |
| 2015-09-22 | $25.61 | $25.61 | 10,875,300 | — | — |
| 2015-09-21 | $25.92 | $25.92 | 9,343,600 | — | — |
| 2015-09-18 | $26.02 | $26.02 | 23,469,900 | — | — |
| 2015-09-17 | $26.27 | $26.27 | 14,936,500 | — | — |
| 2015-09-16 | $26.74 | $26.74 | 13,030,700 | — | — |
| 2015-09-15 | $25.98 | $25.98 | 12,316,300 | — | — |
| 2015-09-14 | $25.75 | $25.75 | 9,207,100 | — | — |
| 2015-09-11 | $26.32 | $26.32 | 6,241,200 | — | — |
| 2015-09-10 | $26.15 | $26.15 | 12,912,100 | — | — |
| 2015-09-09 | $26.20 | $26.20 | 10,328,400 | — | — |
| 2015-09-08 | $26.36 | $26.36 | 14,685,900 | — | — |
| 2015-09-04 | $26.48 | $26.48 | 9,066,900 | — | — |
| 2015-09-03 | $27.04 | $27.04 | 12,281,600 | — | — |
| 2015-09-02 | $26.87 | $26.87 | 10,907,600 | — | — |
| 2015-09-01 | $26.48 | $26.48 | 15,491,900 | — | — |
| 2015-08-31 | $27.11 | $27.11 | 11,635,800 | — | — |
| 2015-08-28 | $27.25 | $27.25 | 11,313,400 | — | — |
| 2015-08-27 | $27.10 | $27.10 | 18,148,500 | — | — |
| 2015-08-26 | $26.17 | $26.17 | 16,809,000 | — | — |
| 2015-08-25 | $25.23 | $25.23 | 22,650,400 | — | — |
| 2015-08-24 | $24.93 | $24.93 | 23,085,800 | — | — |
| 2015-08-21 | $25.77 | $25.77 | 19,527,700 | — | — |
| 2015-08-20 | $26.52 | $26.52 | 15,819,500 | — | — |
| 2015-08-19 | $27.43 | $27.43 | 11,332,900 | — | — |
| 2015-08-18 | $27.77 | $27.77 | 10,865,000 | — | — |
| 2015-08-17 | $28.29 | $28.29 | 9,457,900 | — | — |
| 2015-08-14 | $28.26 | $28.26 | 7,262,800 | — | — |
| 2015-08-13 | $27.99 | $27.99 | 7,421,900 | — | — |
| 2015-08-12 | $28.01 | $28.01 | 11,164,100 | — | — |
| 2015-08-11 | $28.14 | $28.14 | 9,935,700 | — | — |
| 2015-08-10 | $28.66 | $28.66 | 7,176,800 | — | — |
| 2015-08-07 | $28.55 | $28.55 | 12,679,500 | — | — |
| 2015-08-06 | $28.16 | $28.16 | 9,167,600 | — | — |
| 2015-08-05 | $28.56 | $28.56 | 10,476,400 | — | — |
| 2015-08-04 | $28.41 | $28.41 | 9,727,300 | — | — |
| 2015-08-03 | $28.33 | $28.33 | 16,138,700 | — | — |
| 2015-07-31 | $28.12 | $28.12 | 11,863,700 | — | — |
| 2015-07-30 | $28.37 | $28.37 | 11,812,900 | — | — |
| 2015-07-29 | $28.75 | $28.75 | 13,841,300 | — | — |
| 2015-07-28 | $28.33 | $28.33 | 33,250,000 | — | — |
| 2015-07-27 | $28.00 | $28.00 | 15,915,400 | — | — |
| 2015-07-24 | $28.23 | $28.23 | 16,134,400 | — | — |
| 2015-07-23 | $28.43 | $28.43 | 40,433,500 | — | — |
| 2015-07-22 | $28.45 | $28.45 | 33,661,000 | — | — |
| 2015-07-21 | $28.60 | $28.60 | 44,336,300 | — | — |
| 2015-07-20 | $28.57 | $28.57 | 37,485,700 | — | — |
| 2015-07-17 | $27.90 | $27.90 | 62,178,494 | — | — |
| 2015-07-16 | $27.61 | $27.61 | 73,716,113 | — | — |
| 2015-07-15 | $26.70 | $26.70 | 30,818,383 | — | — |
| 2015-07-14 | $26.76 | $26.76 | 26,100,122 | — | — |
| 2015-07-13 | $26.71 | $26.71 | 35,042,436 | — | — |
| 2015-07-10 | $26.25 | $26.25 | 20,200,990 | — | — |
| 2015-07-09 | $26.00 | $26.00 | 21,711,888 | — | — |
| 2015-07-08 | $25.67 | $25.67 | 33,981,552 | — | — |
| 2015-07-07 | $26.09 | $26.09 | 50,104,375 | — | — |
| 2015-07-06 | $25.99 | $25.99 | 38,425,622 | — | — |
| 2015-07-02 | $26.03 | $26.03 | 39,197,110 | — | — |
| 2015-07-01 | $25.43 | $25.43 | 19,601,762 | — | — |
| 2015-06-30 | $25.35 | $25.35 | 20,587,565 | — | — |
| 2015-06-29 | $24.99 | $24.99 | 18,184,954 | — | — |
| 2015-06-26 | $25.69 | $25.69 | 15,897,103 | — | — |
| 2015-06-25 | $25.93 | $25.93 | 14,268,830 | — | — |
| 2015-06-24 | $25.93 | $25.93 | 20,029,680 | — | — |
| 2015-06-23 | $26.06 | $26.06 | 13,147,121 | — | — |
| 2015-06-22 | $25.99 | $25.99 | 12,277,505 | — | — |
| 2015-06-19 | $25.74 | $25.74 | 25,043,278 | — | — |
| 2015-06-18 | $25.54 | $25.54 | 16,602,775 | — | — |
| 2015-06-17 | $25.48 | $25.48 | 10,832,659 | — | — |
| 2015-06-16 | $25.47 | $25.47 | 22,362,199 | — | — |
| 2015-06-15 | $25.25 | $25.25 | 19,259,143 | — | — |
| 2015-06-12 | $25.26 | $25.26 | 16,434,317 | — | — |
| 2015-06-11 | $25.44 | $25.44 | 16,867,462 | — | — |
| 2015-06-10 | $25.45 | $25.45 | 21,102,206 | — | — |
| 2015-06-09 | $25.43 | $25.43 | 22,695,077 | — | — |
| 2015-06-08 | $25.61 | $25.61 | 29,311,999 | — | — |
| 2015-06-05 | $26.61 | $26.61 | 23,993,798 | — | — |
| 2015-06-04 | $26.30 | $26.30 | 18,350,561 | — | — |
| 2015-06-03 | $26.10 | $26.10 | 18,803,902 | — | — |
| 2015-06-02 | $26.09 | $26.09 | 16,855,106 | — | — |
| 2015-06-01 | $26.33 | $26.33 | 33,498,749 | — | — |
| 2015-05-29 | $25.82 | $25.82 | 34,881,581 | — | — |
| 2015-05-28 | $25.49 | $25.49 | 21,358,814 | — | — |
| 2015-05-27 | $24.99 | $24.99 | 10,165,478 | — | — |
| 2015-05-26 | $24.72 | $24.72 | 14,991,847 | — | — |
| 2015-05-22 | $25.13 | $25.13 | 10,792,980 | — | — |
| 2015-05-21 | $25.14 | $25.14 | 12,222,382 | — | — |
| 2015-05-20 | $24.89 | $24.89 | 11,650,478 | — | — |
| 2015-05-19 | $24.94 | $24.94 | 6,990,667 | — | — |
| 2015-05-18 | $25.03 | $25.03 | 9,354,074 | — | — |
| 2015-05-15 | $25.00 | $25.00 | 14,688,194 | — | — |
| 2015-05-14 | $25.29 | $25.29 | 14,514,509 | — | — |
| 2015-05-13 | $24.75 | $24.75 | 15,145,574 | — | — |
| 2015-05-12 | $24.54 | $24.54 | 10,837,886 | — | — |
| 2015-05-11 | $24.55 | $24.55 | 10,834,085 | — | — |
| 2015-05-08 | $24.76 | $24.76 | 11,453,033 | — | — |
| 2015-05-07 | $24.39 | $24.39 | 15,743,138 | — | — |
| 2015-05-06 | $24.20 | $24.20 | 16,666,452 | — | — |
| 2015-05-05 | $24.39 | $24.39 | 18,719,316 | — | — |
| 2015-05-04 | $24.88 | $24.88 | 9,812,880 | — | — |
| 2015-05-01 | $24.96 | $24.96 | 16,283,203 | — | — |
| 2015-04-30 | $24.52 | $24.52 | 14,935,298 | — | — |
| 2015-04-29 | $24.78 | $24.78 | 17,278,034 | — | — |
| 2015-04-28 | $25.03 | $25.03 | 22,437,756 | — | — |
| 2015-04-27 | $24.87 | $24.87 | 16,405,805 | — | — |
| 2015-04-24 | $24.92 | $24.92 | 20,651,479 | — | — |
| 2015-04-23 | $24.79 | $24.79 | 37,307,952 | — | — |
| 2015-04-22 | $23.88 | $23.88 | 26,262,878 | — | — |
| 2015-04-21 | $23.75 | $23.75 | 17,674,114 | — | — |
| 2015-04-20 | $23.60 | $23.60 | 20,649,103 | — | — |
| 2015-04-17 | $23.48 | $23.48 | 21,192,732 | — | — |
| 2015-04-16 | $24.01 | $24.01 | 10,490,278 | — | — |
| 2015-04-15 | $24.00 | $24.00 | 12,303,878 | — | — |
| 2015-04-14 | $23.97 | $23.97 | 12,054,398 | — | — |
| 2015-04-13 | $23.96 | $23.96 | 16,681,421 | — | — |
| 2015-04-10 | $24.13 | $24.13 | 12,104,294 | — | — |
| 2015-04-09 | $23.99 | $23.99 | 11,570,882 | — | — |
| 2015-04-08 | $24.04 | $24.04 | 16,336,901 | — | — |
| 2015-04-07 | $24.02 | $24.02 | 16,251,840 | — | — |
| 2015-04-06 | $23.91 | $23.91 | 14,706,252 | — | — |
| 2015-04-02 | $23.95 | $23.95 | 8,419,594 | — | — |
| 2015-04-01 | $24.04 | $24.04 | 11,735,539 | — | — |
| 2015-03-31 | $24.28 | $24.28 | 11,542,370 | — | — |
| 2015-03-30 | $24.38 | $24.38 | 11,317,126 | — | — |
| 2015-03-27 | $24.26 | $24.26 | 14,415,905 | — | — |
| 2015-03-26 | $24.21 | $24.21 | 15,558,761 | — | — |
| 2015-03-25 | $24.44 | $24.44 | 25,144,020 | — | — |
| 2015-03-24 | $25.05 | $25.05 | 29,755,361 | — | — |
| 2015-03-23 | $24.67 | $24.67 | 17,623,980 | — | — |
| 2015-03-20 | $24.38 | $24.38 | 51,283,346 | — | — |
| 2015-03-19 | $24.36 | $24.36 | 32,250,161 | — | — |
| 2015-03-18 | $24.59 | $24.59 | 37,188,914 | — | — |
| 2015-03-17 | $25.04 | $25.04 | 16,373,016 | — | — |
| 2015-03-16 | $25.07 | $25.07 | 15,026,299 | — | — |
| 2015-03-13 | $24.86 | $24.86 | 18,691,992 | — | — |
| 2015-03-12 | $25.00 | $25.00 | 17,642,038 | — | — |
| 2015-03-11 | $25.12 | $25.12 | 25,660,562 | — | — |
| 2015-03-10 | $24.92 | $24.92 | 37,409,170 | — | — |
| 2015-03-09 | $25.59 | $25.59 | 32,726,549 | — | — |
| 2015-03-06 | $25.20 | $25.20 | 32,800,205 | — | — |
| 2015-03-05 | $24.87 | $24.87 | 16,353,770 | — | — |
| 2015-03-04 | $24.54 | $24.54 | 13,759,416 | — | — |
| 2015-03-03 | $24.52 | $24.52 | 11,651,666 | — | — |
| 2015-03-02 | $24.57 | $24.57 | 15,422,141 | — | — |
| 2015-02-27 | $24.37 | $24.37 | 14,896,332 | — | — |
| 2015-02-26 | $24.64 | $24.64 | 13,568,861 | — | — |
| 2015-02-25 | $24.56 | $24.56 | 18,242,215 | — | — |
| 2015-02-24 | $24.58 | $24.58 | 11,979,317 | — | — |
| 2015-02-23 | $24.44 | $24.44 | 19,293,833 | — | — |
| 2015-02-20 | $24.42 | $24.42 | 16,655,047 | — | — |
| 2015-02-19 | $24.26 | $24.26 | 18,514,267 | — | — |
| 2015-02-18 | $23.95 | $23.95 | 14,064,732 | — | — |
| 2015-02-17 | $23.75 | $23.75 | 17,697,398 | — | — |
| 2015-02-13 | $23.77 | $23.77 | 24,438,110 | — | — |
| 2015-02-12 | $23.04 | $23.04 | 21,275,892 | — | — |
| 2015-02-11 | $23.21 | $23.21 | 14,791,550 | — | — |
| 2015-02-10 | $23.26 | $23.26 | 25,966,116 | — | — |
| 2015-02-09 | $22.87 | $22.87 | 10,209,910 | — | — |
| 2015-02-06 | $22.94 | $22.94 | 19,006,574 | — | — |
| 2015-02-05 | $22.85 | $22.85 | 14,671,800 | — | — |
| 2015-02-04 | $22.61 | $22.61 | 16,251,602 | — | — |
| 2015-02-03 | $22.83 | $22.83 | 17,583,826 | — | — |
| 2015-02-02 | $22.61 | $22.61 | 18,524,959 | — | — |
| 2015-01-30 | $22.31 | $22.31 | 24,970,097 | — | — |
| 2015-01-29 | $22.71 | $22.71 | 15,084,749 | — | — |
| 2015-01-28 | $22.66 | $22.66 | 20,416,730 | — | — |
| 2015-01-27 | $23.02 | $23.02 | 22,637,102 | — | — |
| 2015-01-26 | $23.59 | $23.59 | 24,451,416 | — | — |
| 2015-01-23 | $23.89 | $23.89 | 31,813,927 | — | — |
| 2015-01-22 | $24.05 | $24.05 | 71,026,481 | — | — |
| 2015-01-21 | $22.47 | $22.47 | 37,994,141 | — | — |
| 2015-01-20 | $22.59 | $22.59 | 19,813,226 | — | — |
| 2015-01-16 | $22.58 | $22.58 | 23,340,874 | — | — |
| 2015-01-15 | $22.31 | $22.31 | 27,809,654 | — | — |
| 2015-01-14 | $22.74 | $22.74 | 23,952,218 | — | — |
| 2015-01-13 | $23.20 | $23.20 | 15,368,918 | — | — |
| 2015-01-12 | $23.23 | $23.23 | 10,791,792 | — | — |
| 2015-01-09 | $23.41 | $23.41 | 16,652,909 | — | — |
| 2015-01-08 | $23.74 | $23.74 | 24,326,438 | — | — |
| 2015-01-07 | $23.12 | $23.12 | 21,981,564 | — | — |
| 2015-01-06 | $23.16 | $23.16 | 22,926,737 | — | — |
| 2015-01-05 | $23.46 | $23.46 | 17,694,072 | — | — |
| 2015-01-02 | $23.66 | $23.66 | 14,021,251 | — | — |