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
- 2004-12-16 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 | $26.81 | $31.32 | 1,273,000 | — | — |
| 2015-12-30 | $26.93 | $31.46 | 1,361,600 | — | — |
| 2015-12-29 | $27.58 | $32.21 | 1,160,800 | — | — |
| 2015-12-28 | $27.39 | $31.99 | 1,024,000 | — | — |
| 2015-12-24 | $27.68 | $32.33 | 562,200 | — | — |
| 2015-12-23 | $27.62 | $32.26 | 1,444,800 | — | — |
| 2015-12-22 | $27.39 | $31.99 | 1,393,800 | — | — |
| 2015-12-21 | $27.20 | $31.77 | 1,215,800 | — | — |
| 2015-12-18 | $27.21 | $31.78 | 1,524,600 | — | — |
| 2015-12-17 | $27.10 | $31.66 | 1,805,600 | — | — |
| 2015-12-16 | $27.29 | $31.87 | 1,437,600 | — | — |
| 2015-12-15 | $26.83 | $31.35 | 1,690,800 | — | — |
| 2015-12-14 | $27.07 | $31.62 | 1,474,800 | — | — |
| 2015-12-11 | $27.06 | $31.60 | 2,030,800 | — | — |
| 2015-12-10 | $27.68 | $32.34 | 969,000 | — | — |
| 2015-12-09 | $27.73 | $32.39 | 1,140,200 | — | — |
| 2015-12-08 | $27.90 | $32.59 | 1,407,200 | — | — |
| 2015-12-07 | $27.80 | $32.47 | 1,245,400 | — | — |
| 2015-12-04 | $28.12 | $32.85 | 1,525,400 | — | — |
| 2015-12-03 | $28.25 | $32.99 | 1,298,000 | — | — |
| 2015-12-02 | $28.49 | $33.27 | 1,759,400 | — | — |
| 2015-12-01 | $28.91 | $33.76 | 1,761,000 | — | — |
| 2015-11-30 | $28.87 | $33.72 | 1,995,400 | — | — |
| 2015-11-27 | $28.99 | $33.86 | 775,000 | — | — |
| 2015-11-25 | $29.09 | $33.99 | 1,747,800 | — | — |
| 2015-11-24 | $29.07 | $33.95 | 2,144,600 | — | — |
| 2015-11-23 | $28.91 | $33.77 | 2,053,600 | — | — |
| 2015-11-20 | $28.37 | $33.13 | 2,164,600 | — | — |
| 2015-11-19 | $28.25 | $32.99 | 1,642,600 | — | — |
| 2015-11-18 | $28.51 | $33.30 | 3,562,400 | — | — |
| 2015-11-17 | $27.22 | $31.79 | 9,168,400 | — | — |
| 2015-11-16 | $27.63 | $32.27 | 1,435,600 | — | — |
| 2015-11-13 | $26.95 | $31.47 | 1,971,000 | — | — |
| 2015-11-12 | $27.11 | $31.66 | 1,759,600 | — | — |
| 2015-11-11 | $27.42 | $32.04 | 2,001,000 | — | — |
| 2015-11-10 | $27.58 | $32.22 | 1,462,600 | — | — |
| 2015-11-09 | $27.72 | $32.37 | 1,443,600 | — | — |
| 2015-11-06 | $27.53 | $32.16 | 3,001,000 | — | — |
| 2015-11-05 | $28.74 | $33.57 | 5,069,600 | — | — |
| 2015-11-04 | $27.96 | $32.66 | 5,038,400 | — | — |
| 2015-11-03 | $28.92 | $33.79 | 4,443,400 | — | — |
| 2015-11-02 | $28.46 | $33.24 | 2,490,000 | — | — |
| 2015-10-30 | $28.02 | $32.73 | 3,632,000 | — | — |
| 2015-10-29 | $26.82 | $31.32 | 1,445,400 | — | — |
| 2015-10-28 | $27.34 | $31.94 | 1,647,600 | — | — |
| 2015-10-27 | $26.71 | $31.20 | 2,360,200 | — | — |
| 2015-10-26 | $27.39 | $31.99 | 1,728,400 | — | — |
| 2015-10-23 | $27.50 | $32.12 | 1,745,600 | — | — |
| 2015-10-22 | $27.49 | $32.11 | 2,501,200 | — | — |
| 2015-10-21 | $27.41 | $32.01 | 3,397,600 | — | — |
| 2015-10-20 | $27.78 | $32.45 | 1,661,000 | — | — |
| 2015-10-19 | $27.94 | $32.64 | 1,033,400 | — | — |
| 2015-10-16 | $27.87 | $32.55 | 895,800 | — | — |
| 2015-10-15 | $27.84 | $32.52 | 1,165,800 | — | — |
| 2015-10-14 | $27.83 | $32.51 | 1,367,200 | — | — |
| 2015-10-13 | $27.61 | $32.25 | 1,336,800 | — | — |
| 2015-10-12 | $27.33 | $31.92 | 1,222,200 | — | — |
| 2015-10-09 | $27.47 | $32.08 | 1,678,400 | — | — |
| 2015-10-08 | $27.83 | $32.50 | 1,985,200 | — | — |
| 2015-10-07 | $27.00 | $31.53 | 5,155,000 | — | — |
| 2015-10-06 | $29.14 | $34.04 | 1,714,400 | — | — |
| 2015-10-05 | $29.56 | $34.52 | 3,940,800 | — | — |
| 2015-10-02 | $27.86 | $32.54 | 1,925,800 | — | — |
| 2015-10-01 | $27.07 | $31.62 | 1,742,000 | — | — |
| 2015-09-30 | $27.25 | $31.83 | 2,754,800 | — | — |
| 2015-09-29 | $27.24 | $31.82 | 3,065,200 | — | — |
| 2015-09-28 | $25.76 | $30.09 | 1,819,800 | — | — |
| 2015-09-25 | $26.78 | $31.28 | 1,157,000 | — | — |
| 2015-09-24 | $27.04 | $31.58 | 2,138,400 | — | — |
| 2015-09-23 | $27.66 | $32.30 | 1,797,400 | — | — |
| 2015-09-22 | $28.29 | $33.04 | 2,149,600 | — | — |
| 2015-09-21 | $28.58 | $33.38 | 1,261,000 | — | — |
| 2015-09-18 | $28.40 | $33.17 | 2,435,600 | — | — |
| 2015-09-17 | $28.79 | $33.63 | 2,339,800 | — | — |
| 2015-09-16 | $28.75 | $33.58 | 1,341,000 | — | — |
| 2015-09-15 | $28.17 | $32.90 | 1,422,000 | — | — |
| 2015-09-14 | $28.14 | $32.86 | 1,032,800 | — | — |
| 2015-09-11 | $28.01 | $32.72 | 1,246,800 | — | — |
| 2015-09-10 | $28.10 | $32.82 | 1,275,800 | — | — |
| 2015-09-09 | $27.79 | $32.46 | 2,240,800 | — | — |
| 2015-09-08 | $28.21 | $32.95 | 2,291,600 | — | — |
| 2015-09-04 | $28.28 | $33.03 | 1,271,200 | — | — |
| 2015-09-03 | $28.56 | $33.36 | 1,684,600 | — | — |
| 2015-09-02 | $28.31 | $33.06 | 1,821,600 | — | — |
| 2015-09-01 | $27.61 | $32.25 | 1,881,200 | — | — |
| 2015-08-31 | $28.79 | $33.62 | 1,050,600 | — | — |
| 2015-08-28 | $28.67 | $33.48 | 1,011,600 | — | — |
| 2015-08-27 | $28.82 | $33.66 | 2,964,000 | — | — |
| 2015-08-26 | $26.67 | $31.15 | 2,295,000 | — | — |
| 2015-08-25 | $26.98 | $31.52 | 3,782,400 | — | — |
| 2015-08-24 | $27.10 | $31.66 | 3,204,200 | — | — |
| 2015-08-21 | $28.41 | $33.18 | 2,976,800 | — | — |
| 2015-08-20 | $28.78 | $33.62 | 2,158,600 | — | — |
| 2015-08-19 | $29.13 | $34.02 | 2,868,800 | — | — |
| 2015-08-18 | $29.54 | $34.51 | 1,123,600 | — | — |
| 2015-08-17 | $29.75 | $34.76 | 1,339,000 | — | — |
| 2015-08-14 | $29.72 | $34.71 | 1,354,800 | — | — |
| 2015-08-13 | $30.05 | $35.10 | 1,384,600 | — | — |
| 2015-08-12 | $30.15 | $35.22 | 2,095,800 | — | — |
| 2015-08-11 | $29.85 | $34.87 | 3,357,800 | — | — |
| 2015-08-10 | $30.39 | $35.49 | 4,130,600 | — | — |
| 2015-08-07 | $29.84 | $34.86 | 10,198,400 | — | — |
| 2015-08-06 | $28.78 | $33.62 | 13,316,200 | — | — |
| 2015-08-05 | $24.55 | $28.68 | 4,152,400 | — | — |
| 2015-08-04 | $25.15 | $29.38 | 1,982,200 | — | — |
| 2015-08-03 | $24.90 | $29.08 | 3,155,400 | — | — |
| 2015-07-31 | $25.25 | $29.49 | 2,909,200 | — | — |
| 2015-07-30 | $25.54 | $29.83 | 2,468,000 | — | — |
| 2015-07-29 | $25.95 | $30.31 | 4,240,400 | — | — |
| 2015-07-28 | $25.29 | $29.54 | 1,820,600 | — | — |
| 2015-07-27 | $24.18 | $28.24 | 3,451,800 | — | — |
| 2015-07-24 | $24.49 | $28.60 | 2,462,800 | — | — |
| 2015-07-23 | $25.68 | $30.00 | 1,449,000 | — | — |
| 2015-07-22 | $25.53 | $29.82 | 1,619,600 | — | — |
| 2015-07-21 | $25.70 | $30.01 | 1,894,000 | — | — |
| 2015-07-20 | $26.07 | $30.45 | 1,647,400 | — | — |
| 2015-07-17 | $26.95 | $31.47 | 1,850,600 | — | — |
| 2015-07-16 | $26.79 | $31.29 | 2,702,400 | — | — |
| 2015-07-15 | $26.37 | $30.80 | 1,141,800 | — | — |
| 2015-07-14 | $26.58 | $31.05 | 1,347,400 | — | — |
| 2015-07-13 | $26.58 | $31.05 | 1,911,200 | — | — |
| 2015-07-10 | $25.71 | $30.03 | 1,638,800 | — | — |
| 2015-07-09 | $25.12 | $29.34 | 2,421,000 | — | — |
| 2015-07-08 | $25.15 | $29.38 | 2,961,400 | — | — |
| 2015-07-07 | $26.27 | $30.69 | 6,640,600 | — | — |
| 2015-07-06 | $26.79 | $31.29 | 6,690,200 | — | — |
| 2015-07-02 | $27.83 | $32.50 | 1,881,800 | — | — |
| 2015-07-01 | $27.77 | $32.44 | 1,866,600 | — | — |
| 2015-06-30 | $27.55 | $32.18 | 2,390,200 | — | — |
| 2015-06-29 | $27.21 | $31.78 | 1,857,600 | — | — |
| 2015-06-26 | $26.88 | $31.39 | 4,139,000 | — | — |
| 2015-06-25 | $27.53 | $32.15 | 4,894,800 | — | — |
| 2015-06-24 | $26.99 | $31.53 | 2,622,600 | — | — |
| 2015-06-23 | $26.92 | $31.45 | 1,824,600 | — | — |
| 2015-06-22 | $26.98 | $31.52 | 1,093,200 | — | — |
| 2015-06-19 | $26.88 | $31.39 | 3,408,000 | — | — |
| 2015-06-18 | $26.82 | $31.32 | 2,453,800 | — | — |
| 2015-06-17 | $27.04 | $31.58 | 2,357,000 | — | — |
| 2015-06-16 | $26.51 | $30.97 | 2,239,800 | — | — |
| 2015-06-15 | $26.61 | $31.08 | 1,517,400 | — | — |
| 2015-06-12 | $26.25 | $30.66 | 1,659,000 | — | — |
| 2015-06-11 | $26.29 | $30.70 | 2,579,600 | — | — |
| 2015-06-10 | $26.29 | $30.71 | 3,051,800 | — | — |
| 2015-06-09 | $26.20 | $30.60 | 2,671,600 | — | — |
| 2015-06-08 | $26.30 | $30.72 | 2,604,600 | — | — |
| 2015-06-05 | $26.58 | $31.05 | 2,097,200 | — | — |
| 2015-06-04 | $26.78 | $31.28 | 3,921,800 | — | — |
| 2015-06-03 | $26.53 | $30.98 | 1,950,600 | — | — |
| 2015-06-02 | $26.56 | $31.02 | 3,805,600 | — | — |
| 2015-06-01 | $26.11 | $30.50 | 2,202,800 | — | — |
| 2015-05-29 | $26.01 | $30.39 | 2,021,600 | — | — |
| 2015-05-28 | $25.86 | $30.21 | 1,447,600 | — | — |
| 2015-05-27 | $25.67 | $29.99 | 1,844,800 | — | — |
| 2015-05-26 | $25.54 | $29.83 | 2,257,800 | — | — |
| 2015-05-22 | $25.76 | $30.10 | 2,209,400 | — | — |
| 2015-05-21 | $25.65 | $29.96 | 2,284,600 | — | — |
| 2015-05-20 | $25.75 | $30.08 | 6,010,800 | — | — |
| 2015-05-19 | $25.63 | $29.93 | 7,183,800 | — | — |
| 2015-05-18 | $23.84 | $27.85 | 3,279,600 | — | — |
| 2015-05-15 | $23.67 | $27.65 | 2,595,200 | — | — |
| 2015-05-14 | $23.20 | $27.10 | 3,043,200 | — | — |
| 2015-05-13 | $23.24 | $27.14 | 2,172,800 | — | — |
| 2015-05-12 | $22.96 | $26.82 | 2,634,600 | — | — |
| 2015-05-11 | $23.33 | $27.25 | 4,027,800 | — | — |
| 2015-05-08 | $23.78 | $27.78 | 2,971,200 | — | — |
| 2015-05-07 | $23.90 | $27.92 | 5,131,600 | — | — |
| 2015-05-06 | $23.34 | $27.27 | 16,135,600 | — | — |
| 2015-05-05 | $20.05 | $23.41 | 7,695,800 | — | — |
| 2015-05-04 | $21.04 | $24.57 | 2,352,200 | — | — |
| 2015-05-01 | $20.81 | $24.31 | 1,803,400 | — | — |
| 2015-04-30 | $20.76 | $24.25 | 2,926,800 | — | — |
| 2015-04-29 | $21.16 | $24.71 | 1,314,400 | — | — |
| 2015-04-28 | $21.38 | $24.97 | 2,408,400 | — | — |
| 2015-04-27 | $21.05 | $24.59 | 3,250,000 | — | — |
| 2015-04-24 | $20.55 | $24.00 | 10,091,000 | — | — |
| 2015-04-23 | $22.42 | $26.19 | 6,246,200 | — | — |
| 2015-04-22 | $23.32 | $27.23 | 5,668,800 | — | — |
| 2015-04-21 | $23.38 | $27.31 | 3,726,000 | — | — |
| 2015-04-20 | $22.68 | $26.50 | 2,618,600 | — | — |
| 2015-04-17 | $22.33 | $26.09 | 5,510,800 | — | — |
| 2015-04-16 | $22.28 | $26.02 | 3,781,600 | — | — |
| 2015-04-15 | $22.13 | $25.84 | 4,459,000 | — | — |
| 2015-04-14 | $21.55 | $25.17 | 2,590,800 | — | — |
| 2015-04-13 | $21.42 | $25.02 | 3,591,200 | — | — |
| 2015-04-10 | $21.92 | $25.60 | 3,405,400 | — | — |
| 2015-04-09 | $22.34 | $26.10 | 5,817,400 | — | — |
| 2015-04-08 | $21.38 | $24.97 | 4,421,200 | — | — |
| 2015-04-07 | $21.96 | $25.65 | 2,883,800 | — | — |
| 2015-04-06 | $21.67 | $25.31 | 6,099,600 | — | — |
| 2015-04-02 | $21.46 | $25.06 | 2,213,400 | — | — |
| 2015-04-01 | $21.24 | $24.80 | 1,793,200 | — | — |
| 2015-03-31 | $21.38 | $24.97 | 2,576,600 | — | — |
| 2015-03-30 | $21.36 | $24.95 | 3,272,200 | — | — |
| 2015-03-27 | $21.58 | $25.21 | 4,112,600 | — | — |
| 2015-03-26 | $20.93 | $24.45 | 4,047,400 | — | — |
| 2015-03-25 | $20.70 | $24.17 | 5,839,200 | — | — |
| 2015-03-24 | $20.63 | $24.09 | 9,517,200 | — | — |
| 2015-03-23 | $22.50 | $26.28 | 22,726,600 | — | — |
| 2015-03-20 | $21.05 | $24.59 | 12,528,600 | — | — |
| 2015-03-19 | $18.97 | $22.16 | 3,845,600 | — | — |
| 2015-03-18 | $19.38 | $22.64 | 13,529,800 | — | — |
| 2015-03-17 | $17.22 | $20.11 | 2,540,200 | — | — |
| 2015-03-16 | $17.10 | $19.97 | 4,730,200 | — | — |
| 2015-03-13 | $17.98 | $21.00 | 20,249,600 | — | — |
| 2015-03-12 | $16.63 | $19.42 | 3,096,400 | — | — |
| 2015-03-11 | $16.55 | $19.33 | 2,614,800 | — | — |
| 2015-03-10 | $16.51 | $19.29 | 2,695,800 | — | — |
| 2015-03-09 | $16.53 | $19.31 | 3,677,200 | — | — |
| 2015-03-06 | $16.34 | $19.09 | 7,426,800 | — | — |
| 2015-03-05 | $15.90 | $18.57 | 4,462,800 | — | — |
| 2015-03-04 | $15.73 | $18.37 | 3,758,400 | — | — |
| 2015-03-03 | $15.62 | $18.25 | 3,482,600 | — | — |
| 2015-03-02 | $15.22 | $17.78 | 5,886,600 | — | — |
| 2015-02-27 | $15.51 | $18.11 | 21,303,000 | — | — |
| 2015-02-26 | $17.41 | $20.34 | 8,328,400 | — | — |
| 2015-02-25 | $16.83 | $19.66 | 3,785,600 | — | — |
| 2015-02-24 | $16.43 | $19.19 | 3,590,200 | — | — |
| 2015-02-23 | $17.05 | $19.92 | 2,696,800 | — | — |
| 2015-02-20 | $17.70 | $20.68 | 3,201,000 | — | — |
| 2015-02-19 | $16.93 | $19.78 | 2,202,800 | — | — |
| 2015-02-18 | $16.71 | $19.52 | 2,514,600 | — | — |
| 2015-02-17 | $17.30 | $20.20 | 4,638,200 | — | — |
| 2015-02-13 | $16.39 | $19.15 | 4,822,000 | — | — |
| 2015-02-12 | $16.81 | $19.64 | 3,014,200 | — | — |
| 2015-02-11 | $17.41 | $20.34 | 3,128,600 | — | — |
| 2015-02-10 | $17.08 | $19.95 | 3,528,200 | — | — |
| 2015-02-09 | $17.58 | $20.53 | 3,306,000 | — | — |
| 2015-02-06 | $16.37 | $19.12 | 1,734,400 | — | — |
| 2015-02-05 | $16.49 | $19.26 | 3,645,800 | — | — |
| 2015-02-04 | $16.32 | $19.06 | 2,409,000 | — | — |
| 2015-02-03 | $16.30 | $19.04 | 3,098,400 | — | — |
| 2015-02-02 | $15.98 | $18.67 | 3,389,400 | — | — |
| 2015-01-30 | $15.24 | $17.80 | 3,001,200 | — | — |
| 2015-01-29 | $15.62 | $18.25 | 1,890,600 | — | — |
| 2015-01-28 | $15.38 | $17.96 | 2,370,400 | — | — |
| 2015-01-27 | $15.69 | $18.33 | 1,849,000 | — | — |
| 2015-01-26 | $15.53 | $18.13 | 2,302,800 | — | — |
| 2015-01-23 | $15.27 | $17.84 | 5,341,200 | — | — |
| 2015-01-22 | $15.67 | $18.30 | 2,672,600 | — | — |
| 2015-01-21 | $15.13 | $17.67 | 3,965,400 | — | — |
| 2015-01-20 | $14.85 | $17.35 | 4,562,200 | — | — |
| 2015-01-16 | $15.62 | $18.25 | 14,219,600 | — | — |
| 2015-01-15 | $15.39 | $17.97 | 1,529,600 | — | — |
| 2015-01-14 | $15.51 | $18.11 | 2,348,000 | — | — |
| 2015-01-13 | $15.85 | $18.51 | 2,364,800 | — | — |
| 2015-01-12 | $16.37 | $19.12 | 3,212,600 | — | — |
| 2015-01-09 | $16.66 | $19.46 | 5,767,800 | — | — |
| 2015-01-08 | $17.13 | $20.00 | 7,054,000 | — | — |
| 2015-01-07 | $15.86 | $18.53 | 12,824,400 | — | — |
| 2015-01-06 | $15.21 | $17.77 | 13,130,200 | — | — |
| 2015-01-05 | $16.50 | $19.27 | 7,964,600 | — | — |
| 2015-01-02 | $18.79 | $21.95 | 1,882,600 | — | — |