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
- 1980-03-17 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 | $20.10 | $39.98 | 5,379,000 | — | — |
| 2015-12-30 | $20.25 | $40.28 | 5,383,700 | — | — |
| 2015-12-29 | $20.48 | $40.74 | 5,495,800 | — | — |
| 2015-12-28 | $20.45 | $40.42 | 4,998,600 | — | — |
| 2015-12-24 | $20.52 | $40.56 | 1,600,500 | — | — |
| 2015-12-23 | $20.46 | $40.44 | 5,376,700 | — | — |
| 2015-12-22 | $20.06 | $39.65 | 5,880,400 | — | — |
| 2015-12-21 | $19.86 | $39.26 | 6,792,100 | — | — |
| 2015-12-18 | $19.74 | $39.02 | 23,181,400 | — | — |
| 2015-12-17 | $20.29 | $40.11 | 10,045,500 | — | — |
| 2015-12-16 | $20.83 | $41.17 | 12,474,400 | — | — |
| 2015-12-15 | $20.52 | $40.56 | 8,460,300 | — | — |
| 2015-12-14 | $19.85 | $39.24 | 10,888,000 | — | — |
| 2015-12-11 | $19.71 | $38.96 | 9,853,300 | — | — |
| 2015-12-10 | $20.07 | $39.67 | 9,002,400 | — | — |
| 2015-12-09 | $19.76 | $39.06 | 10,147,300 | — | — |
| 2015-12-08 | $20.03 | $39.59 | 12,692,300 | — | — |
| 2015-12-07 | $20.79 | $41.09 | 9,049,400 | — | — |
| 2015-12-04 | $21.06 | $41.63 | 8,496,900 | — | — |
| 2015-12-03 | $20.48 | $40.48 | 9,366,000 | — | — |
| 2015-12-02 | $20.75 | $41.02 | 8,022,900 | — | — |
| 2015-12-01 | $21.02 | $41.55 | 10,760,900 | — | — |
| 2015-11-30 | $20.67 | $40.86 | 5,937,900 | — | — |
| 2015-11-27 | $20.64 | $40.80 | 2,028,700 | — | — |
| 2015-11-25 | $20.53 | $40.58 | 4,384,400 | — | — |
| 2015-11-24 | $20.51 | $40.54 | 7,458,800 | — | — |
| 2015-11-23 | $20.44 | $40.40 | 6,100,300 | — | — |
| 2015-11-20 | $20.26 | $40.05 | 6,349,100 | — | — |
| 2015-11-19 | $20.42 | $40.36 | 5,635,100 | — | — |
| 2015-11-18 | $20.36 | $40.24 | 8,176,600 | — | — |
| 2015-11-17 | $19.84 | $39.22 | 6,272,500 | — | — |
| 2015-11-16 | $19.78 | $39.10 | 7,300,400 | — | — |
| 2015-11-13 | $19.69 | $38.92 | 6,662,400 | — | — |
| 2015-11-12 | $20.06 | $39.65 | 7,164,300 | — | — |
| 2015-11-11 | $20.41 | $40.34 | 6,388,600 | — | — |
| 2015-11-10 | $20.63 | $40.78 | 9,211,800 | — | — |
| 2015-11-09 | $20.41 | $40.34 | 8,782,900 | — | — |
| 2015-11-06 | $20.49 | $40.50 | 9,792,000 | — | — |
| 2015-11-05 | $19.82 | $39.18 | 7,309,600 | — | — |
| 2015-11-04 | $19.48 | $38.51 | 6,653,900 | — | — |
| 2015-11-03 | $19.53 | $38.60 | 8,949,100 | — | — |
| 2015-11-02 | $19.55 | $38.64 | 7,132,400 | — | — |
| 2015-10-30 | $19.05 | $37.66 | 9,979,300 | — | — |
| 2015-10-29 | $19.47 | $38.49 | 5,741,500 | — | — |
| 2015-10-28 | $19.66 | $38.86 | 11,104,900 | — | — |
| 2015-10-27 | $18.75 | $37.06 | 4,495,300 | — | — |
| 2015-10-26 | $18.95 | $37.46 | 7,881,700 | — | — |
| 2015-10-23 | $19.11 | $37.77 | 6,927,700 | — | — |
| 2015-10-22 | $18.71 | $36.98 | 12,881,000 | — | — |
| 2015-10-21 | $18.28 | $36.13 | 15,505,700 | — | — |
| 2015-10-20 | $18.83 | $37.22 | 11,798,800 | — | — |
| 2015-10-19 | $19.02 | $37.60 | 9,308,200 | — | — |
| 2015-10-16 | $19.00 | $37.56 | 6,429,100 | — | — |
| 2015-10-15 | $19.04 | $37.64 | 8,101,100 | — | — |
| 2015-10-14 | $18.54 | $36.65 | 5,888,500 | — | — |
| 2015-10-13 | $18.82 | $37.20 | 5,110,700 | — | — |
| 2015-10-12 | $18.99 | $37.54 | 3,762,700 | — | — |
| 2015-10-09 | $18.97 | $37.50 | 7,179,300 | — | — |
| 2015-10-08 | $19.15 | $37.85 | 13,571,300 | — | — |
| 2015-10-07 | $19.04 | $37.64 | 9,532,100 | — | — |
| 2015-10-06 | $18.95 | $37.46 | 6,675,100 | — | — |
| 2015-10-05 | $19.13 | $37.81 | 7,753,000 | — | — |
| 2015-10-02 | $18.68 | $36.92 | 10,032,000 | — | — |
| 2015-10-01 | $18.97 | $37.50 | 5,287,700 | — | — |
| 2015-09-30 | $18.91 | $37.38 | 6,223,500 | — | — |
| 2015-09-29 | $18.65 | $36.86 | 7,035,300 | — | — |
| 2015-09-28 | $18.60 | $36.77 | 9,156,500 | — | — |
| 2015-09-25 | $19.26 | $37.81 | 8,898,700 | — | — |
| 2015-09-24 | $18.84 | $36.99 | 5,933,100 | — | — |
| 2015-09-23 | $18.80 | $36.91 | 6,339,000 | — | — |
| 2015-09-22 | $18.85 | $37.01 | 7,102,200 | — | — |
| 2015-09-21 | $19.18 | $37.66 | 5,577,000 | — | — |
| 2015-09-18 | $18.91 | $37.13 | 13,332,300 | — | — |
| 2015-09-17 | $19.40 | $38.09 | 10,643,800 | — | — |
| 2015-09-16 | $20.11 | $39.48 | 5,747,400 | — | — |
| 2015-09-15 | $20.04 | $39.34 | 6,206,200 | — | — |
| 2015-09-14 | $19.84 | $38.95 | 4,637,400 | — | — |
| 2015-09-11 | $19.77 | $38.81 | 4,383,700 | — | — |
| 2015-09-10 | $19.78 | $38.83 | 5,298,200 | — | — |
| 2015-09-09 | $19.67 | $38.62 | 6,713,500 | — | — |
| 2015-09-08 | $19.81 | $38.89 | 4,472,500 | — | — |
| 2015-09-04 | $19.22 | $37.73 | 5,228,500 | — | — |
| 2015-09-03 | $19.50 | $38.28 | 5,242,400 | — | — |
| 2015-09-02 | $19.34 | $37.97 | 4,977,100 | — | — |
| 2015-09-01 | $19.09 | $37.48 | 11,162,700 | — | — |
| 2015-08-31 | $19.92 | $39.11 | 5,887,200 | — | — |
| 2015-08-28 | $19.97 | $39.21 | 6,959,500 | — | — |
| 2015-08-27 | $19.94 | $39.15 | 14,027,700 | — | — |
| 2015-08-26 | $19.19 | $37.68 | 15,747,800 | — | — |
| 2015-08-25 | $18.23 | $35.79 | 11,572,500 | — | — |
| 2015-08-24 | $18.69 | $36.69 | 13,677,200 | — | — |
| 2015-08-21 | $19.81 | $38.89 | 12,231,600 | — | — |
| 2015-08-20 | $20.46 | $40.17 | 8,326,800 | — | — |
| 2015-08-19 | $20.99 | $41.21 | 7,777,000 | — | — |
| 2015-08-18 | $21.16 | $41.54 | 4,090,800 | — | — |
| 2015-08-17 | $21.13 | $41.48 | 3,951,200 | — | — |
| 2015-08-14 | $21.11 | $41.45 | 6,300,800 | — | — |
| 2015-08-13 | $20.84 | $40.92 | 3,464,400 | — | — |
| 2015-08-12 | $20.68 | $40.60 | 6,448,200 | — | — |
| 2015-08-11 | $21.17 | $41.56 | 5,129,900 | — | — |
| 2015-08-10 | $21.71 | $42.62 | 4,954,300 | — | — |
| 2015-08-07 | $21.14 | $41.50 | 4,831,200 | — | — |
| 2015-08-06 | $21.23 | $41.68 | 4,141,200 | — | — |
| 2015-08-05 | $21.35 | $41.92 | 5,123,600 | — | — |
| 2015-08-04 | $21.16 | $41.54 | 6,239,100 | — | — |
| 2015-08-03 | $21.08 | $41.39 | 3,783,000 | — | — |
| 2015-07-31 | $21.07 | $41.37 | 4,343,000 | — | — |
| 2015-07-30 | $21.15 | $41.52 | 4,108,100 | — | — |
| 2015-07-29 | $21.11 | $41.45 | 4,938,100 | — | — |
| 2015-07-28 | $20.90 | $41.03 | 4,614,900 | — | — |
| 2015-07-27 | $20.85 | $40.94 | 5,026,200 | — | — |
| 2015-07-24 | $21.14 | $41.50 | 4,526,800 | — | — |
| 2015-07-23 | $21.30 | $41.82 | 6,625,300 | — | — |
| 2015-07-22 | $21.59 | $42.39 | 10,230,100 | — | — |
| 2015-07-21 | $21.52 | $42.25 | 10,235,700 | — | — |
| 2015-07-20 | $21.28 | $41.78 | 5,979,100 | — | — |
| 2015-07-17 | $21.13 | $41.48 | 4,910,900 | — | — |
| 2015-07-16 | $21.36 | $41.94 | 5,380,200 | — | — |
| 2015-07-15 | $21.26 | $41.74 | 4,908,100 | — | — |
| 2015-07-14 | $21.14 | $41.50 | 4,972,500 | — | — |
| 2015-07-13 | $21.09 | $41.41 | 3,964,700 | — | — |
| 2015-07-10 | $20.90 | $41.03 | 3,688,100 | — | — |
| 2015-07-09 | $20.66 | $40.56 | 5,393,300 | — | — |
| 2015-07-08 | $20.46 | $40.17 | 7,299,000 | — | — |
| 2015-07-07 | $20.71 | $40.66 | 8,466,900 | — | — |
| 2015-07-06 | $21.00 | $41.23 | 9,560,900 | — | — |
| 2015-07-02 | $20.93 | $41.09 | 9,885,900 | — | — |
| 2015-07-01 | $21.14 | $41.50 | 7,907,600 | — | — |
| 2015-06-30 | $20.82 | $40.88 | 9,015,500 | — | — |
| 2015-06-29 | $20.75 | $40.74 | 7,856,700 | — | — |
| 2015-06-26 | $21.27 | $41.76 | 7,734,800 | — | — |
| 2015-06-25 | $21.41 | $41.78 | 6,666,900 | — | — |
| 2015-06-24 | $21.52 | $41.99 | 5,866,700 | — | — |
| 2015-06-23 | $21.69 | $42.33 | 8,715,800 | — | — |
| 2015-06-22 | $21.63 | $42.21 | 11,425,600 | — | — |
| 2015-06-19 | $21.04 | $41.06 | 6,056,400 | — | — |
| 2015-06-18 | $21.13 | $41.23 | 11,032,600 | — | — |
| 2015-06-17 | $20.96 | $40.90 | 7,036,000 | — | — |
| 2015-06-16 | $21.23 | $41.43 | 3,869,300 | — | — |
| 2015-06-15 | $21.14 | $41.25 | 7,245,500 | — | — |
| 2015-06-12 | $21.17 | $41.31 | 5,931,400 | — | — |
| 2015-06-11 | $21.16 | $41.29 | 6,861,100 | — | — |
| 2015-06-10 | $21.29 | $41.55 | 8,164,600 | — | — |
| 2015-06-09 | $20.99 | $40.96 | 6,234,300 | — | — |
| 2015-06-08 | $20.80 | $40.59 | 5,618,800 | — | — |
| 2015-06-05 | $20.84 | $40.67 | 10,507,800 | — | — |
| 2015-06-04 | $20.34 | $39.69 | 8,233,500 | — | — |
| 2015-06-03 | $20.57 | $40.14 | 6,527,800 | — | — |
| 2015-06-02 | $20.31 | $39.63 | 10,174,900 | — | — |
| 2015-06-01 | $20.07 | $39.16 | 15,818,100 | — | — |
| 2015-05-29 | $20.24 | $39.50 | 11,516,100 | — | — |
| 2015-05-28 | $20.59 | $40.18 | 6,298,600 | — | — |
| 2015-05-27 | $20.61 | $40.22 | 8,245,700 | — | — |
| 2015-05-26 | $20.42 | $39.85 | 8,416,800 | — | — |
| 2015-05-22 | $20.51 | $40.02 | 4,407,300 | — | — |
| 2015-05-21 | $20.47 | $39.95 | 4,990,700 | — | — |
| 2015-05-20 | $20.47 | $39.95 | 11,854,400 | — | — |
| 2015-05-19 | $20.94 | $40.86 | 6,463,400 | — | — |
| 2015-05-18 | $20.52 | $40.04 | 3,985,400 | — | — |
| 2015-05-15 | $20.36 | $39.73 | 4,852,000 | — | — |
| 2015-05-14 | $20.63 | $40.26 | 6,044,600 | — | — |
| 2015-05-13 | $20.49 | $39.98 | 5,165,400 | — | — |
| 2015-05-12 | $20.28 | $39.57 | 4,754,100 | — | — |
| 2015-05-11 | $20.32 | $39.65 | 4,652,700 | — | — |
| 2015-05-08 | $20.21 | $39.44 | 4,433,600 | — | — |
| 2015-05-07 | $19.98 | $38.99 | 7,268,700 | — | — |
| 2015-05-06 | $20.11 | $39.24 | 7,177,200 | — | — |
| 2015-05-05 | $20.35 | $39.71 | 5,729,900 | — | — |
| 2015-05-04 | $20.44 | $39.89 | 6,388,400 | — | — |
| 2015-05-01 | $20.24 | $39.50 | 8,874,000 | — | — |
| 2015-04-30 | $20.00 | $39.03 | 7,717,600 | — | — |
| 2015-04-29 | $20.08 | $39.18 | 7,399,700 | — | — |
| 2015-04-28 | $19.82 | $38.68 | 6,387,800 | — | — |
| 2015-04-27 | $19.65 | $38.34 | 7,650,600 | — | — |
| 2015-04-24 | $19.54 | $38.13 | 5,034,400 | — | — |
| 2015-04-23 | $19.70 | $38.44 | 4,446,000 | — | — |
| 2015-04-22 | $19.75 | $38.54 | 9,363,500 | — | — |
| 2015-04-21 | $19.41 | $37.88 | 14,334,700 | — | — |
| 2015-04-20 | $18.99 | $37.06 | 6,201,000 | — | — |
| 2015-04-17 | $18.91 | $36.90 | 6,423,100 | — | — |
| 2015-04-16 | $19.28 | $37.62 | 6,976,300 | — | — |
| 2015-04-15 | $19.17 | $37.41 | 4,932,300 | — | — |
| 2015-04-14 | $19.01 | $37.10 | 5,721,900 | — | — |
| 2015-04-13 | $19.21 | $37.49 | 4,703,400 | — | — |
| 2015-04-10 | $19.05 | $37.17 | 3,940,300 | — | — |
| 2015-04-09 | $19.20 | $37.47 | 5,252,500 | — | — |
| 2015-04-08 | $19.10 | $37.27 | 6,345,000 | — | — |
| 2015-04-07 | $19.19 | $37.45 | 4,932,300 | — | — |
| 2015-04-06 | $18.98 | $37.04 | 6,633,900 | — | — |
| 2015-04-02 | $18.98 | $37.04 | 5,482,100 | — | — |
| 2015-04-01 | $18.92 | $36.92 | 8,702,000 | — | — |
| 2015-03-31 | $18.85 | $36.78 | 11,565,300 | — | — |
| 2015-03-30 | $19.06 | $37.19 | 5,706,700 | — | — |
| 2015-03-27 | $18.91 | $36.90 | 8,355,900 | — | — |
| 2015-03-26 | $19.09 | $37.00 | 10,634,300 | — | — |
| 2015-03-25 | $18.82 | $36.48 | 9,405,600 | — | — |
| 2015-03-24 | $19.18 | $37.17 | 6,054,200 | — | — |
| 2015-03-23 | $19.29 | $37.39 | 4,967,400 | — | — |
| 2015-03-20 | $19.48 | $37.75 | 7,396,700 | — | — |
| 2015-03-19 | $19.22 | $37.25 | 9,223,000 | — | — |
| 2015-03-18 | $19.26 | $37.33 | 9,162,300 | — | — |
| 2015-03-17 | $19.25 | $37.31 | 9,765,100 | — | — |
| 2015-03-16 | $19.25 | $37.31 | 9,314,300 | — | — |
| 2015-03-13 | $19.08 | $36.98 | 9,607,800 | — | — |
| 2015-03-12 | $19.24 | $37.29 | 15,268,000 | — | — |
| 2015-03-11 | $19.02 | $36.86 | 8,030,000 | — | — |
| 2015-03-10 | $19.08 | $36.98 | 6,977,000 | — | — |
| 2015-03-09 | $19.47 | $37.73 | 7,392,000 | — | — |
| 2015-03-06 | $19.45 | $37.70 | 8,028,200 | — | — |
| 2015-03-05 | $19.31 | $37.42 | 4,870,000 | — | — |
| 2015-03-04 | $19.28 | $37.37 | 6,020,700 | — | — |
| 2015-03-03 | $19.49 | $37.77 | 7,684,700 | — | — |
| 2015-03-02 | $19.51 | $37.81 | 7,420,900 | — | — |
| 2015-02-27 | $19.36 | $37.52 | 6,902,200 | — | — |
| 2015-02-26 | $19.44 | $37.68 | 3,978,400 | — | — |
| 2015-02-25 | $19.40 | $37.60 | 6,592,900 | — | — |
| 2015-02-24 | $19.39 | $37.58 | 9,432,200 | — | — |
| 2015-02-23 | $19.29 | $37.39 | 6,071,300 | — | — |
| 2015-02-20 | $19.39 | $37.58 | 7,565,700 | — | — |
| 2015-02-19 | $19.20 | $37.21 | 7,479,700 | — | — |
| 2015-02-18 | $19.11 | $37.04 | 8,327,400 | — | — |
| 2015-02-17 | $19.47 | $37.73 | 8,209,300 | — | — |
| 2015-02-13 | $19.26 | $37.33 | 4,802,300 | — | — |
| 2015-02-12 | $19.19 | $37.19 | 9,823,000 | — | — |
| 2015-02-11 | $18.78 | $36.40 | 8,543,100 | — | — |
| 2015-02-10 | $18.85 | $36.53 | 8,922,800 | — | — |
| 2015-02-09 | $18.79 | $36.42 | 9,746,400 | — | — |
| 2015-02-06 | $18.89 | $36.61 | 23,096,100 | — | — |
| 2015-02-05 | $18.63 | $36.11 | 9,960,900 | — | — |
| 2015-02-04 | $18.35 | $35.56 | 13,803,800 | — | — |
| 2015-02-03 | $18.25 | $35.37 | 11,502,400 | — | — |
| 2015-02-02 | $17.88 | $34.65 | 12,585,500 | — | — |
| 2015-01-30 | $17.30 | $33.53 | 10,799,900 | — | — |
| 2015-01-29 | $17.46 | $33.84 | 7,230,300 | — | — |
| 2015-01-28 | $17.22 | $33.37 | 7,541,200 | — | — |
| 2015-01-27 | $17.67 | $34.25 | 7,305,500 | — | — |
| 2015-01-26 | $17.93 | $34.75 | 9,073,400 | — | — |
| 2015-01-23 | $17.67 | $34.25 | 11,882,900 | — | — |
| 2015-01-22 | $17.91 | $34.71 | 25,885,700 | — | — |
| 2015-01-21 | $17.53 | $33.97 | 28,189,900 | — | — |
| 2015-01-20 | $18.08 | $35.04 | 10,920,000 | — | — |
| 2015-01-16 | $18.30 | $35.47 | 10,179,300 | — | — |
| 2015-01-15 | $18.02 | $34.92 | 9,330,800 | — | — |
| 2015-01-14 | $18.21 | $35.29 | 14,223,000 | — | — |
| 2015-01-13 | $18.51 | $35.87 | 10,613,100 | — | — |
| 2015-01-12 | $18.64 | $36.13 | 11,466,400 | — | — |
| 2015-01-09 | $18.93 | $36.69 | 6,877,500 | — | — |
| 2015-01-08 | $19.45 | $37.70 | 14,648,800 | — | — |
| 2015-01-07 | $19.02 | $36.86 | 12,862,200 | — | — |
| 2015-01-06 | $18.81 | $36.46 | 27,930,000 | — | — |
| 2015-01-05 | $19.60 | $37.99 | 7,497,700 | — | — |
| 2015-01-02 | $20.21 | $39.17 | 6,398,800 | — | — |