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
- 2000-03-27 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 | $26.33 | $26.33 | 4,334,400 | — | — |
| 2015-12-30 | $26.40 | $26.40 | 1,996,500 | — | — |
| 2015-12-29 | $26.59 | $26.59 | 2,923,500 | — | — |
| 2015-12-28 | $26.61 | $26.61 | 2,350,500 | — | — |
| 2015-12-24 | $26.39 | $26.39 | 1,546,200 | — | — |
| 2015-12-23 | $26.37 | $26.37 | 2,295,300 | — | — |
| 2015-12-22 | $26.43 | $26.43 | 4,595,100 | — | — |
| 2015-12-21 | $26.32 | $26.32 | 2,980,500 | — | — |
| 2015-12-18 | $26.08 | $26.08 | 7,147,200 | — | — |
| 2015-12-17 | $27.00 | $27.00 | 2,642,700 | — | — |
| 2015-12-16 | $27.19 | $27.19 | 2,991,900 | — | — |
| 2015-12-15 | $26.68 | $26.68 | 5,426,100 | — | — |
| 2015-12-14 | $26.84 | $26.84 | 4,972,800 | — | — |
| 2015-12-11 | $26.62 | $26.62 | 6,834,600 | — | — |
| 2015-12-10 | $27.26 | $27.26 | 6,256,800 | — | — |
| 2015-12-09 | $27.00 | $27.00 | 8,685,000 | — | — |
| 2015-12-08 | $26.64 | $26.64 | 5,989,800 | — | — |
| 2015-12-07 | $26.80 | $26.80 | 4,974,600 | — | — |
| 2015-12-04 | $27.00 | $27.00 | 7,099,800 | — | — |
| 2015-12-03 | $26.23 | $26.23 | 6,855,600 | — | — |
| 2015-12-02 | $27.14 | $27.14 | 7,035,000 | — | — |
| 2015-12-01 | $27.47 | $27.47 | 5,637,000 | — | — |
| 2015-11-30 | $27.17 | $27.17 | 6,870,000 | — | — |
| 2015-11-27 | $27.52 | $27.52 | 2,266,200 | — | — |
| 2015-11-25 | $27.28 | $27.28 | 3,882,000 | — | — |
| 2015-11-24 | $26.74 | $26.74 | 4,463,400 | — | — |
| 2015-11-23 | $26.84 | $26.84 | 5,695,200 | — | — |
| 2015-11-20 | $26.28 | $26.28 | 5,357,400 | — | — |
| 2015-11-19 | $25.99 | $25.99 | 3,367,200 | — | — |
| 2015-11-18 | $26.18 | $26.18 | 3,312,000 | — | — |
| 2015-11-17 | $25.79 | $25.79 | 4,263,000 | — | — |
| 2015-11-16 | $25.79 | $25.79 | 3,250,200 | — | — |
| 2015-11-13 | $25.55 | $25.55 | 4,261,800 | — | — |
| 2015-11-12 | $25.49 | $25.49 | 5,572,200 | — | — |
| 2015-11-11 | $26.23 | $26.23 | 2,884,200 | — | — |
| 2015-11-10 | $26.26 | $26.26 | 3,138,600 | — | — |
| 2015-11-09 | $26.20 | $26.20 | 3,329,400 | — | — |
| 2015-11-06 | $26.20 | $26.19 | 3,606,000 | — | — |
| 2015-11-05 | $26.44 | $26.44 | 4,688,400 | — | — |
| 2015-11-04 | $26.07 | $26.07 | 3,251,400 | — | — |
| 2015-11-03 | $26.32 | $26.32 | 5,044,800 | — | — |
| 2015-11-02 | $26.25 | $26.25 | 5,161,800 | — | — |
| 2015-10-30 | $26.19 | $26.19 | 8,489,400 | — | — |
| 2015-10-29 | $25.83 | $25.83 | 6,634,800 | — | — |
| 2015-10-28 | $25.67 | $25.67 | 6,842,400 | — | — |
| 2015-10-27 | $25.16 | $25.16 | 15,868,200 | — | — |
| 2015-10-26 | $24.49 | $24.49 | 12,772,800 | — | — |
| 2015-10-23 | $24.98 | $24.98 | 11,167,800 | — | — |
| 2015-10-22 | $24.76 | $24.76 | 8,155,200 | — | — |
| 2015-10-21 | $24.82 | $24.82 | 7,543,200 | — | — |
| 2015-10-20 | $25.20 | $25.20 | 4,286,400 | — | — |
| 2015-10-19 | $25.23 | $25.23 | 5,232,600 | — | — |
| 2015-10-16 | $25.21 | $25.21 | 8,436,000 | — | — |
| 2015-10-15 | $24.53 | $24.53 | 8,207,400 | — | — |
| 2015-10-14 | $24.07 | $24.07 | 7,098,000 | — | — |
| 2015-10-13 | $24.10 | $24.10 | 12,322,200 | — | — |
| 2015-10-12 | $24.92 | $24.92 | 6,674,400 | — | — |
| 2015-10-09 | $24.70 | $24.70 | 9,826,800 | — | — |
| 2015-10-08 | $24.38 | $24.38 | 6,354,600 | — | — |
| 2015-10-07 | $24.21 | $24.21 | 12,753,600 | — | — |
| 2015-10-06 | $24.05 | $24.05 | 12,582,000 | — | — |
| 2015-10-05 | $24.90 | $24.89 | 13,761,000 | — | — |
| 2015-10-02 | $25.76 | $25.76 | 11,945,400 | — | — |
| 2015-10-01 | $24.83 | $24.83 | 14,404,200 | — | — |
| 2015-09-30 | $23.70 | $23.69 | 9,282,000 | — | — |
| 2015-09-29 | $22.97 | $22.97 | 9,252,000 | — | — |
| 2015-09-28 | $22.32 | $22.32 | 12,616,800 | — | — |
| 2015-09-25 | $22.89 | $22.89 | 5,586,600 | — | — |
| 2015-09-24 | $23.39 | $23.39 | 4,200,600 | — | — |
| 2015-09-23 | $23.60 | $23.60 | 5,028,000 | — | — |
| 2015-09-22 | $23.69 | $23.69 | 6,244,800 | — | — |
| 2015-09-21 | $23.60 | $23.60 | 5,344,200 | — | — |
| 2015-09-18 | $23.79 | $23.79 | 10,607,400 | — | — |
| 2015-09-17 | $23.60 | $23.60 | 3,957,000 | — | — |
| 2015-09-16 | $23.43 | $23.43 | 3,814,800 | — | — |
| 2015-09-15 | $23.42 | $23.42 | 5,929,800 | — | — |
| 2015-09-14 | $23.17 | $23.17 | 4,390,800 | — | — |
| 2015-09-11 | $23.19 | $23.19 | 4,286,400 | — | — |
| 2015-09-10 | $23.04 | $23.04 | 4,419,600 | — | — |
| 2015-09-09 | $22.92 | $22.92 | 6,951,000 | — | — |
| 2015-09-08 | $23.28 | $23.28 | 6,285,000 | — | — |
| 2015-09-04 | $22.68 | $22.68 | 3,857,400 | — | — |
| 2015-09-03 | $22.92 | $22.92 | 4,521,000 | — | — |
| 2015-09-02 | $23.17 | $23.17 | 6,552,000 | — | — |
| 2015-09-01 | $22.58 | $22.58 | 10,452,000 | — | — |
| 2015-08-31 | $23.48 | $23.48 | 6,057,000 | — | — |
| 2015-08-28 | $24.12 | $24.12 | 9,325,800 | — | — |
| 2015-08-27 | $24.26 | $24.26 | 9,576,000 | — | — |
| 2015-08-26 | $23.36 | $23.36 | 7,597,800 | — | — |
| 2015-08-25 | $22.63 | $22.63 | 8,569,200 | — | — |
| 2015-08-24 | $22.32 | $22.32 | 11,952,000 | — | — |
| 2015-08-21 | $23.31 | $23.31 | 8,554,800 | — | — |
| 2015-08-20 | $23.82 | $23.82 | 6,014,400 | — | — |
| 2015-08-19 | $24.31 | $24.31 | 5,329,800 | — | — |
| 2015-08-18 | $24.21 | $24.21 | 6,923,400 | — | — |
| 2015-08-17 | $24.13 | $24.13 | 4,333,800 | — | — |
| 2015-08-14 | $23.88 | $23.88 | 4,198,800 | — | — |
| 2015-08-13 | $24.07 | $24.07 | 4,325,400 | — | — |
| 2015-08-12 | $24.02 | $24.02 | 6,036,000 | — | — |
| 2015-08-11 | $23.97 | $23.97 | 4,383,600 | — | — |
| 2015-08-10 | $24.08 | $24.08 | 3,815,400 | — | — |
| 2015-08-07 | $23.99 | $23.99 | 5,721,600 | — | — |
| 2015-08-06 | $24.05 | $24.05 | 8,754,000 | — | — |
| 2015-08-05 | $25.02 | $25.02 | 5,850,600 | — | — |
| 2015-08-04 | $24.90 | $24.89 | 5,413,200 | — | — |
| 2015-08-03 | $25.18 | $25.18 | 6,529,800 | — | — |
| 2015-07-31 | $25.36 | $25.36 | 4,598,400 | — | — |
| 2015-07-30 | $25.52 | $25.52 | 7,136,400 | — | — |
| 2015-07-29 | $25.63 | $25.63 | 11,679,000 | — | — |
| 2015-07-28 | $25.97 | $25.97 | 10,877,400 | — | — |
| 2015-07-27 | $25.45 | $25.45 | 8,151,600 | — | — |
| 2015-07-24 | $25.85 | $25.85 | 4,146,000 | — | — |
| 2015-07-23 | $26.04 | $26.04 | 4,243,800 | — | — |
| 2015-07-22 | $26.12 | $26.12 | 4,587,600 | — | — |
| 2015-07-21 | $26.01 | $26.01 | 5,949,600 | — | — |
| 2015-07-20 | $25.67 | $25.67 | 3,314,400 | — | — |
| 2015-07-17 | $25.72 | $25.72 | 4,627,800 | — | — |
| 2015-07-16 | $25.75 | $25.75 | 5,975,400 | — | — |
| 2015-07-15 | $25.43 | $25.43 | 6,399,600 | — | — |
| 2015-07-14 | $25.38 | $25.38 | 6,336,600 | — | — |
| 2015-07-13 | $25.35 | $25.35 | 9,599,400 | — | — |
| 2015-07-10 | $24.53 | $24.53 | 5,238,600 | — | — |
| 2015-07-09 | $24.18 | $24.18 | 5,412,600 | — | — |
| 2015-07-08 | $23.84 | $23.84 | 6,686,400 | — | — |
| 2015-07-07 | $24.58 | $24.58 | 8,041,800 | — | — |
| 2015-07-06 | $24.19 | $24.19 | 9,874,800 | — | — |
| 2015-07-02 | $23.74 | $23.74 | 5,143,800 | — | — |
| 2015-07-01 | $23.93 | $23.93 | 4,764,000 | — | — |
| 2015-06-30 | $23.74 | $23.74 | 3,947,400 | — | — |
| 2015-06-29 | $23.73 | $23.73 | 4,695,600 | — | — |
| 2015-06-26 | $24.35 | $24.35 | 6,133,200 | — | — |
| 2015-06-25 | $24.10 | $24.10 | 5,756,400 | — | — |
| 2015-06-24 | $23.81 | $23.81 | 5,742,600 | — | — |
| 2015-06-23 | $24.11 | $24.11 | 5,515,200 | — | — |
| 2015-06-22 | $24.05 | $24.05 | 8,572,200 | — | — |
| 2015-06-19 | $24.36 | $24.36 | 7,557,000 | — | — |
| 2015-06-18 | $24.18 | $24.18 | 13,847,400 | — | — |
| 2015-06-17 | $23.60 | $23.60 | 16,913,400 | — | — |
| 2015-06-16 | $22.99 | $22.99 | 11,986,800 | — | — |
| 2015-06-15 | $22.27 | $22.27 | 3,616,200 | — | — |
| 2015-06-12 | $22.26 | $22.26 | 4,558,800 | — | — |
| 2015-06-11 | $22.53 | $22.53 | 3,697,200 | — | — |
| 2015-06-10 | $22.45 | $22.45 | 3,424,800 | — | — |
| 2015-06-09 | $22.22 | $22.22 | 3,958,200 | — | — |
| 2015-06-08 | $22.15 | $22.15 | 7,120,800 | — | — |
| 2015-06-05 | $22.15 | $22.15 | 4,128,000 | — | — |
| 2015-06-04 | $21.93 | $21.93 | 5,467,800 | — | — |
| 2015-06-03 | $22.03 | $22.03 | 4,128,000 | — | — |
| 2015-06-02 | $21.88 | $21.88 | 5,222,400 | — | — |
| 2015-06-01 | $22.03 | $22.03 | 5,845,800 | — | — |
| 2015-05-29 | $21.79 | $21.79 | 6,962,400 | — | — |
| 2015-05-28 | $21.78 | $21.78 | 5,941,200 | — | — |
| 2015-05-27 | $21.74 | $21.74 | 6,125,400 | — | — |
| 2015-05-26 | $21.43 | $21.43 | 4,777,200 | — | — |
| 2015-05-22 | $21.81 | $21.81 | 3,507,000 | — | — |
| 2015-05-21 | $21.97 | $21.97 | 6,202,200 | — | — |
| 2015-05-20 | $22.06 | $22.06 | 6,684,000 | — | — |
| 2015-05-19 | $21.85 | $21.85 | 10,796,400 | — | — |
| 2015-05-18 | $21.95 | $21.95 | 3,957,000 | — | — |
| 2015-05-15 | $21.90 | $21.90 | 5,248,800 | — | — |
| 2015-05-14 | $21.76 | $21.76 | 6,609,000 | — | — |
| 2015-05-13 | $21.39 | $21.39 | 9,135,600 | — | — |
| 2015-05-12 | $21.75 | $21.75 | 13,159,800 | — | — |
| 2015-05-11 | $21.18 | $21.18 | 9,754,800 | — | — |
| 2015-05-08 | $21.07 | $21.07 | 11,319,000 | — | — |
| 2015-05-07 | $20.66 | $20.66 | 7,421,400 | — | — |
| 2015-05-06 | $20.73 | $20.73 | 7,536,600 | — | — |
| 2015-05-05 | $20.64 | $20.64 | 9,301,200 | — | — |
| 2015-05-04 | $21.29 | $21.29 | 6,504,000 | — | — |
| 2015-05-01 | $21.20 | $21.20 | 10,633,200 | — | — |
| 2015-04-30 | $21.11 | $21.11 | 7,431,600 | — | — |
| 2015-04-29 | $21.66 | $21.66 | 6,949,800 | — | — |
| 2015-04-28 | $21.65 | $21.65 | 10,513,200 | — | — |
| 2015-04-27 | $21.83 | $21.83 | 8,502,000 | — | — |
| 2015-04-24 | $23.06 | $23.06 | 13,819,200 | — | — |
| 2015-04-23 | $23.65 | $23.65 | 6,629,400 | — | — |
| 2015-04-22 | $23.48 | $23.48 | 3,559,200 | — | — |
| 2015-04-21 | $23.41 | $23.41 | 5,257,200 | — | — |
| 2015-04-20 | $23.55 | $23.55 | 4,319,400 | — | — |
| 2015-04-17 | $23.32 | $23.32 | 3,966,000 | — | — |
| 2015-04-16 | $23.62 | $23.62 | 2,757,000 | — | — |
| 2015-04-15 | $23.55 | $23.55 | 4,213,800 | — | — |
| 2015-04-14 | $23.79 | $23.79 | 3,742,200 | — | — |
| 2015-04-13 | $23.85 | $23.85 | 5,551,800 | — | — |
| 2015-04-10 | $23.61 | $23.61 | 6,250,200 | — | — |
| 2015-04-09 | $23.23 | $23.23 | 4,813,800 | — | — |
| 2015-04-08 | $23.17 | $23.17 | 5,981,400 | — | — |
| 2015-04-07 | $23.13 | $23.13 | 6,044,400 | — | — |
| 2015-04-06 | $23.31 | $23.31 | 5,367,000 | — | — |
| 2015-04-02 | $23.43 | $23.43 | 5,049,000 | — | — |
| 2015-04-01 | $23.45 | $23.45 | 6,037,200 | — | — |
| 2015-03-31 | $23.74 | $23.74 | 4,330,200 | — | — |
| 2015-03-30 | $24.02 | $24.02 | 3,634,800 | — | — |
| 2015-03-27 | $23.95 | $23.95 | 4,422,600 | — | — |
| 2015-03-26 | $23.65 | $23.65 | 6,321,000 | — | — |
| 2015-03-25 | $23.71 | $23.71 | 7,768,800 | — | — |
| 2015-03-24 | $24.30 | $24.30 | 4,941,000 | — | — |
| 2015-03-23 | $24.35 | $24.35 | 4,215,600 | — | — |
| 2015-03-20 | $24.46 | $24.46 | 10,583,400 | — | — |
| 2015-03-19 | $24.82 | $24.82 | 5,311,200 | — | — |
| 2015-03-18 | $24.73 | $24.73 | 8,021,400 | — | — |
| 2015-03-17 | $24.68 | $24.68 | 6,813,000 | — | — |
| 2015-03-16 | $24.77 | $24.77 | 17,730,600 | — | — |
| 2015-03-13 | $22.56 | $22.56 | 6,314,400 | — | — |
| 2015-03-12 | $22.83 | $22.83 | 7,010,400 | — | — |
| 2015-03-11 | $22.45 | $22.45 | 5,689,800 | — | — |
| 2015-03-10 | $22.28 | $22.28 | 5,779,800 | — | — |
| 2015-03-09 | $22.32 | $22.32 | 11,485,800 | — | — |
| 2015-03-06 | $22.17 | $22.17 | 4,951,200 | — | — |
| 2015-03-05 | $22.61 | $22.61 | 4,076,400 | — | — |
| 2015-03-04 | $22.63 | $22.63 | 3,637,800 | — | — |
| 2015-03-03 | $22.43 | $22.43 | 4,414,200 | — | — |
| 2015-03-02 | $22.64 | $22.64 | 7,036,800 | — | — |
| 2015-02-27 | $22.17 | $22.17 | 7,015,200 | — | — |
| 2015-02-26 | $22.48 | $22.48 | 3,771,000 | — | — |
| 2015-02-25 | $22.34 | $22.34 | 4,034,400 | — | — |
| 2015-02-24 | $22.33 | $22.33 | 4,147,200 | — | — |
| 2015-02-23 | $22.38 | $22.38 | 3,608,400 | — | — |
| 2015-02-20 | $22.41 | $22.41 | 4,543,800 | — | — |
| 2015-02-19 | $22.29 | $22.29 | 4,069,800 | — | — |
| 2015-02-18 | $22.37 | $22.37 | 5,574,000 | — | — |
| 2015-02-17 | $22.17 | $22.17 | 3,972,600 | — | — |
| 2015-02-13 | $22.37 | $22.37 | 6,404,400 | — | — |
| 2015-02-12 | $22.06 | $22.06 | 4,317,000 | — | — |
| 2015-02-11 | $21.93 | $21.93 | 5,503,800 | — | — |
| 2015-02-10 | $21.68 | $21.68 | 5,371,800 | — | — |
| 2015-02-09 | $21.35 | $21.35 | 6,563,400 | — | — |
| 2015-02-06 | $22.10 | $22.10 | 7,830,000 | — | — |
| 2015-02-05 | $22.47 | $22.47 | 6,336,600 | — | — |
| 2015-02-04 | $22.48 | $22.48 | 12,419,400 | — | — |
| 2015-02-03 | $21.17 | $21.17 | 8,437,800 | — | — |
| 2015-02-02 | $20.91 | $20.91 | 9,238,200 | — | — |
| 2015-01-30 | $20.89 | $20.89 | 12,488,400 | — | — |
| 2015-01-29 | $21.55 | $21.55 | 4,707,000 | — | — |
| 2015-01-28 | $21.48 | $21.48 | 3,775,200 | — | — |
| 2015-01-27 | $21.56 | $21.56 | 3,273,600 | — | — |
| 2015-01-26 | $21.69 | $21.69 | 5,992,200 | — | — |
| 2015-01-23 | $21.61 | $21.61 | 4,618,200 | — | — |
| 2015-01-22 | $21.72 | $21.72 | 6,958,200 | — | — |
| 2015-01-21 | $21.48 | $21.48 | 5,327,400 | — | — |
| 2015-01-20 | $21.41 | $21.41 | 5,881,200 | — | — |
| 2015-01-16 | $21.53 | $21.53 | 5,929,200 | — | — |
| 2015-01-15 | $21.43 | $21.43 | 7,641,600 | — | — |
| 2015-01-14 | $21.95 | $21.95 | 4,680,600 | — | — |
| 2015-01-13 | $22.27 | $22.27 | 4,483,200 | — | — |
| 2015-01-12 | $22.55 | $22.55 | 6,816,600 | — | — |
| 2015-01-09 | $22.19 | $22.19 | 5,044,800 | — | — |
| 2015-01-08 | $22.19 | $22.19 | 6,945,600 | — | — |
| 2015-01-07 | $21.67 | $21.67 | 4,652,400 | — | — |
| 2015-01-06 | $21.17 | $21.17 | 4,988,400 | — | — |
| 2015-01-05 | $21.30 | $21.30 | 3,835,800 | — | — |
| 2015-01-02 | $21.29 | $21.29 | 3,645,600 | — | — |