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
- 2005-01-28 to 2026-09-03
- 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 | $20.46 | $20.46 | 2,620,350 | — | — |
| 2015-12-30 | $20.46 | $20.46 | 3,354,650 | — | — |
| 2015-12-29 | $20.60 | $20.60 | 2,085,500 | — | — |
| 2015-12-28 | $20.64 | $20.64 | 3,133,750 | — | — |
| 2015-12-24 | $20.78 | $20.78 | 1,021,500 | — | — |
| 2015-12-23 | $20.64 | $20.64 | 2,220,250 | — | — |
| 2015-12-22 | $20.70 | $20.70 | 2,136,900 | — | — |
| 2015-12-21 | $20.80 | $20.80 | 2,787,550 | — | — |
| 2015-12-18 | $20.58 | $20.58 | 6,028,850 | — | — |
| 2015-12-17 | $20.30 | $20.30 | 5,257,500 | — | — |
| 2015-12-16 | $20.74 | $20.74 | 4,444,200 | — | — |
| 2015-12-15 | $20.48 | $20.48 | 3,584,050 | — | — |
| 2015-12-14 | $20.54 | $20.54 | 2,278,950 | — | — |
| 2015-12-11 | $20.78 | $20.78 | 3,118,650 | — | — |
| 2015-12-10 | $20.70 | $20.70 | 3,228,050 | — | — |
| 2015-12-09 | $20.70 | $20.70 | 3,550,800 | — | — |
| 2015-12-08 | $20.74 | $20.74 | 3,505,500 | — | — |
| 2015-12-07 | $20.70 | $20.70 | 1,979,850 | — | — |
| 2015-12-04 | $21.00 | $21.00 | 4,170,750 | — | — |
| 2015-12-03 | $20.52 | $20.52 | 4,359,500 | — | — |
| 2015-12-02 | $20.30 | $20.30 | 5,005,900 | — | — |
| 2015-12-01 | $20.62 | $20.62 | 3,244,550 | — | — |
| 2015-11-30 | $20.56 | $20.56 | 4,060,600 | — | — |
| 2015-11-27 | $20.44 | $20.44 | 3,411,150 | — | — |
| 2015-11-25 | $20.66 | $20.66 | 3,569,100 | — | — |
| 2015-11-24 | $20.78 | $20.78 | 3,639,550 | — | — |
| 2015-11-23 | $20.62 | $20.62 | 3,346,000 | — | — |
| 2015-11-20 | $20.80 | $20.80 | 2,790,500 | — | — |
| 2015-11-19 | $20.90 | $20.90 | 2,737,200 | — | — |
| 2015-11-18 | $20.64 | $20.64 | 9,961,050 | — | — |
| 2015-11-17 | $20.66 | $20.66 | 3,889,500 | — | — |
| 2015-11-16 | $20.92 | $20.92 | 2,790,450 | — | — |
| 2015-11-13 | $20.90 | $20.90 | 9,992,150 | — | — |
| 2015-11-12 | $20.94 | $20.94 | 6,373,150 | — | — |
| 2015-11-11 | $20.96 | $20.96 | 1,265,700 | — | — |
| 2015-11-10 | $21.00 | $21.00 | 2,931,000 | — | — |
| 2015-11-09 | $21.06 | $21.06 | 2,330,750 | — | — |
| 2015-11-06 | $21.00 | $21.00 | 3,863,100 | — | — |
| 2015-11-05 | $21.30 | $21.30 | 2,691,800 | — | — |
| 2015-11-04 | $21.36 | $21.36 | 3,585,150 | — | — |
| 2015-11-03 | $21.56 | $21.56 | 3,041,650 | — | — |
| 2015-11-02 | $21.90 | $21.90 | 3,995,750 | — | — |
| 2015-10-30 | $22.04 | $22.04 | 2,547,100 | — | — |
| 2015-10-29 | $22.12 | $22.12 | 3,385,350 | — | — |
| 2015-10-28 | $22.36 | $22.36 | 3,675,050 | — | — |
| 2015-10-27 | $22.54 | $22.54 | 1,724,400 | — | — |
| 2015-10-26 | $22.48 | $22.48 | 4,068,750 | — | — |
| 2015-10-23 | $22.50 | $22.50 | 2,586,050 | — | — |
| 2015-10-22 | $22.54 | $22.54 | 2,987,500 | — | — |
| 2015-10-21 | $22.54 | $22.54 | 2,424,050 | — | — |
| 2015-10-20 | $22.76 | $22.76 | 2,673,600 | — | — |
| 2015-10-19 | $22.58 | $22.58 | 2,088,000 | — | — |
| 2015-10-16 | $22.70 | $22.70 | 2,226,600 | — | — |
| 2015-10-15 | $22.86 | $22.86 | 4,329,050 | — | — |
| 2015-10-14 | $22.96 | $22.96 | 4,336,300 | — | — |
| 2015-10-13 | $22.56 | $22.56 | 2,982,750 | — | — |
| 2015-10-12 | $22.46 | $22.46 | 3,131,050 | — | — |
| 2015-10-09 | $22.36 | $22.36 | 2,197,650 | — | — |
| 2015-10-08 | $22.02 | $22.02 | 4,875,650 | — | — |
| 2015-10-07 | $22.12 | $22.12 | 2,623,200 | — | — |
| 2015-10-06 | $22.16 | $22.16 | 828,950 | — | — |
| 2015-10-05 | $21.92 | $21.92 | 865,350 | — | — |
| 2015-10-02 | $22.00 | $22.00 | 2,102,400 | — | — |
| 2015-10-01 | $21.52 | $21.52 | 1,953,550 | — | — |
| 2015-09-30 | $21.56 | $21.56 | 2,745,700 | — | — |
| 2015-09-29 | $21.80 | $21.80 | 766,750 | — | — |
| 2015-09-28 | $21.88 | $21.88 | 937,250 | — | — |
| 2015-09-25 | $22.16 | $22.16 | 2,134,450 | — | — |
| 2015-09-24 | $22.26 | $22.26 | 2,796,150 | — | — |
| 2015-09-23 | $21.82 | $21.82 | 2,478,750 | — | — |
| 2015-09-22 | $21.76 | $21.76 | 1,648,800 | — | — |
| 2015-09-21 | $21.88 | $21.88 | 2,013,200 | — | — |
| 2015-09-18 | $22.02 | $22.02 | 3,451,250 | — | — |
| 2015-09-17 | $21.88 | $21.88 | 1,056,100 | — | — |
| 2015-09-16 | $21.62 | $21.62 | 1,767,550 | — | — |
| 2015-09-15 | $21.34 | $21.34 | 551,850 | — | — |
| 2015-09-14 | $21.44 | $21.44 | 820,550 | — | — |
| 2015-09-11 | $21.42 | $21.42 | 937,700 | — | — |
| 2015-09-10 | $21.44 | $21.44 | 1,282,850 | — | — |
| 2015-09-09 | $21.40 | $21.40 | 2,041,900 | — | — |
| 2015-09-08 | $21.68 | $21.68 | 831,950 | — | — |
| 2015-09-04 | $21.66 | $21.66 | 1,744,450 | — | — |
| 2015-09-03 | $21.76 | $21.76 | 1,274,600 | — | — |
| 2015-09-02 | $21.90 | $21.90 | 1,147,050 | — | — |
| 2015-09-01 | $22.04 | $22.04 | 2,106,400 | — | — |
| 2015-08-31 | $21.96 | $21.96 | 1,168,100 | — | — |
| 2015-08-28 | $21.90 | $21.90 | 1,107,950 | — | — |
| 2015-08-27 | $21.70 | $21.70 | 2,778,100 | — | — |
| 2015-08-26 | $21.74 | $21.74 | 1,428,350 | — | — |
| 2015-08-25 | $22.04 | $22.04 | 2,832,100 | — | — |
| 2015-08-24 | $22.28 | $22.28 | 3,815,750 | — | — |
| 2015-08-21 | $22.40 | $22.40 | 2,276,350 | — | — |
| 2015-08-20 | $22.28 | $22.28 | 4,702,150 | — | — |
| 2015-08-19 | $21.88 | $21.88 | 1,121,650 | — | — |
| 2015-08-18 | $21.60 | $21.60 | 893,200 | — | — |
| 2015-08-17 | $21.58 | $21.58 | 605,550 | — | — |
| 2015-08-14 | $21.56 | $21.56 | 593,900 | — | — |
| 2015-08-13 | $21.54 | $21.54 | 886,300 | — | — |
| 2015-08-12 | $21.72 | $21.72 | 2,015,400 | — | — |
| 2015-08-11 | $21.44 | $21.44 | 1,278,100 | — | — |
| 2015-08-10 | $21.32 | $21.32 | 1,653,400 | — | — |
| 2015-08-07 | $21.12 | $21.12 | 1,197,300 | — | — |
| 2015-08-06 | $21.04 | $21.04 | 1,405,600 | — | — |
| 2015-08-05 | $20.96 | $20.96 | 3,909,100 | — | — |
| 2015-08-04 | $21.04 | $21.04 | 1,116,450 | — | — |
| 2015-08-03 | $20.98 | $20.98 | 1,089,950 | — | — |
| 2015-07-31 | $21.16 | $21.16 | 1,365,100 | — | — |
| 2015-07-30 | $21.02 | $21.02 | 915,300 | — | — |
| 2015-07-29 | $21.20 | $21.20 | 1,107,050 | — | — |
| 2015-07-28 | $21.16 | $21.16 | 944,050 | — | — |
| 2015-07-27 | $21.16 | $21.16 | 1,375,250 | — | — |
| 2015-07-24 | $21.24 | $21.24 | 1,606,650 | — | — |
| 2015-07-23 | $21.04 | $21.04 | 3,578,950 | — | — |
| 2015-07-22 | $21.12 | $21.12 | 4,724,850 | — | — |
| 2015-07-21 | $21.24 | $21.24 | 6,100,900 | — | — |
| 2015-07-20 | $21.30 | $21.30 | 2,947,550 | — | — |
| 2015-07-17 | $21.90 | $21.90 | 2,752,750 | — | — |
| 2015-07-16 | $22.12 | $22.12 | 853,700 | — | — |
| 2015-07-15 | $22.20 | $22.20 | 788,300 | — | — |
| 2015-07-14 | $22.34 | $22.34 | 720,250 | — | — |
| 2015-07-13 | $22.40 | $22.40 | 721,950 | — | — |
| 2015-07-10 | $22.48 | $22.48 | 659,700 | — | — |
| 2015-07-09 | $22.46 | $22.46 | 850,500 | — | — |
| 2015-07-08 | $22.42 | $22.42 | 2,462,150 | — | — |
| 2015-07-07 | $22.36 | $22.36 | 1,144,350 | — | — |
| 2015-07-06 | $22.60 | $22.60 | 811,750 | — | — |
| 2015-07-02 | $22.54 | $22.54 | 1,307,800 | — | — |
| 2015-07-01 | $22.60 | $22.60 | 1,391,200 | — | — |
| 2015-06-30 | $22.68 | $22.68 | 1,571,750 | — | — |
| 2015-06-29 | $22.78 | $22.78 | 2,017,500 | — | — |
| 2015-06-26 | $22.70 | $22.70 | 1,085,600 | — | — |
| 2015-06-25 | $22.66 | $22.66 | 1,019,300 | — | — |
| 2015-06-24 | $22.70 | $22.70 | 788,650 | — | — |
| 2015-06-23 | $22.78 | $22.78 | 1,112,000 | — | — |
| 2015-06-22 | $22.90 | $22.90 | 2,096,500 | — | — |
| 2015-06-19 | $23.20 | $23.20 | 849,550 | — | — |
| 2015-06-18 | $23.24 | $23.24 | 2,585,350 | — | — |
| 2015-06-17 | $22.94 | $22.94 | 1,104,750 | — | — |
| 2015-06-16 | $22.84 | $22.84 | 658,200 | — | — |
| 2015-06-15 | $22.92 | $22.92 | 1,050,200 | — | — |
| 2015-06-12 | $22.82 | $22.82 | 558,500 | — | — |
| 2015-06-11 | $22.86 | $22.86 | 817,800 | — | — |
| 2015-06-10 | $22.94 | $22.94 | 955,600 | — | — |
| 2015-06-09 | $22.74 | $22.74 | 606,600 | — | — |
| 2015-06-08 | $22.70 | $22.70 | 1,096,600 | — | — |
| 2015-06-05 | $22.64 | $22.64 | 1,011,600 | — | — |
| 2015-06-04 | $22.76 | $22.76 | 963,000 | — | — |
| 2015-06-03 | $22.92 | $22.92 | 883,750 | — | — |
| 2015-06-02 | $23.08 | $23.08 | 1,395,050 | — | — |
| 2015-06-01 | $23.00 | $23.00 | 1,048,500 | — | — |
| 2015-05-29 | $23.02 | $23.02 | 1,162,200 | — | — |
| 2015-05-28 | $22.98 | $22.98 | 847,550 | — | — |
| 2015-05-27 | $22.96 | $22.96 | 894,600 | — | — |
| 2015-05-26 | $22.96 | $22.96 | 1,705,550 | — | — |
| 2015-05-22 | $23.30 | $23.30 | 638,550 | — | — |
| 2015-05-21 | $23.32 | $23.32 | 1,082,150 | — | — |
| 2015-05-20 | $23.40 | $23.40 | 1,351,400 | — | — |
| 2015-05-19 | $23.36 | $23.36 | 971,850 | — | — |
| 2015-05-18 | $23.68 | $23.68 | 944,800 | — | — |
| 2015-05-15 | $23.68 | $23.68 | 727,000 | — | — |
| 2015-05-14 | $23.62 | $23.62 | 928,700 | — | — |
| 2015-05-13 | $23.48 | $23.48 | 1,373,550 | — | — |
| 2015-05-12 | $23.08 | $23.08 | 510,350 | — | — |
| 2015-05-11 | $22.88 | $22.88 | 760,700 | — | — |
| 2015-05-08 | $23.00 | $23.00 | 571,600 | — | — |
| 2015-05-07 | $22.88 | $22.88 | 584,900 | — | — |
| 2015-05-06 | $23.06 | $23.06 | 729,050 | — | — |
| 2015-05-05 | $23.06 | $23.06 | 1,597,450 | — | — |
| 2015-05-04 | $22.98 | $22.98 | 695,650 | — | — |
| 2015-05-01 | $22.78 | $22.78 | 961,100 | — | — |
| 2015-04-30 | $22.88 | $22.88 | 1,193,350 | — | — |
| 2015-04-29 | $23.28 | $23.28 | 725,350 | — | — |
| 2015-04-28 | $23.46 | $23.46 | 1,152,850 | — | — |
| 2015-04-27 | $23.26 | $23.26 | 811,900 | — | — |
| 2015-04-24 | $22.80 | $22.80 | 788,550 | — | — |
| 2015-04-23 | $23.12 | $23.12 | 1,112,600 | — | — |
| 2015-04-22 | $22.96 | $22.96 | 677,300 | — | — |
| 2015-04-21 | $23.26 | $23.26 | 977,500 | — | — |
| 2015-04-20 | $23.12 | $23.12 | 881,700 | — | — |
| 2015-04-17 | $23.28 | $23.28 | 605,900 | — | — |
| 2015-04-16 | $23.20 | $23.20 | 752,400 | — | — |
| 2015-04-15 | $23.26 | $23.26 | 764,300 | — | — |
| 2015-04-14 | $23.06 | $23.06 | 687,000 | — | — |
| 2015-04-13 | $23.22 | $23.22 | 1,035,200 | — | — |
| 2015-04-10 | $23.36 | $23.36 | 1,179,000 | — | — |
| 2015-04-09 | $23.12 | $23.12 | 1,002,850 | — | — |
| 2015-04-08 | $23.28 | $23.28 | 1,072,450 | — | — |
| 2015-04-07 | $23.40 | $23.40 | 588,850 | — | — |
| 2015-04-06 | $23.52 | $23.52 | 1,371,250 | — | — |
| 2015-04-02 | $23.24 | $23.24 | 887,400 | — | — |
| 2015-04-01 | $23.30 | $23.30 | 1,044,350 | — | — |
| 2015-03-31 | $22.90 | $22.90 | 931,900 | — | — |
| 2015-03-30 | $22.92 | $22.92 | 1,111,200 | — | — |
| 2015-03-27 | $23.20 | $23.20 | 1,118,650 | — | — |
| 2015-03-26 | $23.30 | $23.30 | 1,410,750 | — | — |
| 2015-03-25 | $23.12 | $23.12 | 959,800 | — | — |
| 2015-03-24 | $23.10 | $23.10 | 686,650 | — | — |
| 2015-03-23 | $23.02 | $23.02 | 923,500 | — | — |
| 2015-03-20 | $22.88 | $22.88 | 1,010,850 | — | — |
| 2015-03-19 | $22.62 | $22.62 | 870,500 | — | — |
| 2015-03-18 | $22.64 | $22.64 | 4,566,650 | — | — |
| 2015-03-17 | $22.20 | $22.20 | 1,613,150 | — | — |
| 2015-03-16 | $22.34 | $22.34 | 816,450 | — | — |
| 2015-03-13 | $22.34 | $22.34 | 822,450 | — | — |
| 2015-03-12 | $22.30 | $22.30 | 2,771,600 | — | — |
| 2015-03-11 | $22.32 | $22.32 | 1,810,250 | — | — |
| 2015-03-10 | $22.44 | $22.44 | 1,442,400 | — | — |
| 2015-03-09 | $22.56 | $22.56 | 2,085,650 | — | — |
| 2015-03-06 | $22.56 | $22.56 | 5,090,450 | — | — |
| 2015-03-05 | $23.20 | $23.20 | 711,600 | — | — |
| 2015-03-04 | $23.20 | $23.20 | 962,200 | — | — |
| 2015-03-03 | $23.28 | $23.28 | 1,192,300 | — | — |
| 2015-03-02 | $23.30 | $23.30 | 2,939,650 | — | — |
| 2015-02-27 | $23.42 | $23.42 | 1,877,950 | — | — |
| 2015-02-26 | $23.38 | $23.38 | 2,428,300 | — | — |
| 2015-02-25 | $23.32 | $23.32 | 995,700 | — | — |
| 2015-02-24 | $23.24 | $23.24 | 5,136,350 | — | — |
| 2015-02-23 | $23.26 | $23.26 | 1,862,900 | — | — |
| 2015-02-20 | $23.22 | $23.22 | 1,915,200 | — | — |
| 2015-02-19 | $23.38 | $23.38 | 7,913,800 | — | — |
| 2015-02-18 | $23.46 | $23.46 | 1,346,800 | — | — |
| 2015-02-17 | $23.40 | $23.40 | 2,800,950 | — | — |
| 2015-02-13 | $23.78 | $23.78 | 1,078,600 | — | — |
| 2015-02-12 | $23.66 | $23.66 | 2,303,950 | — | — |
| 2015-02-11 | $23.60 | $23.60 | 3,487,100 | — | — |
| 2015-02-10 | $23.88 | $23.88 | 3,307,150 | — | — |
| 2015-02-09 | $24.00 | $24.00 | 932,550 | — | — |
| 2015-02-06 | $23.92 | $23.92 | 2,764,250 | — | — |
| 2015-02-05 | $24.56 | $24.56 | 1,405,650 | — | — |
| 2015-02-04 | $24.50 | $24.50 | 1,843,850 | — | — |
| 2015-02-03 | $24.40 | $24.40 | 1,774,350 | — | — |
| 2015-02-02 | $24.68 | $24.68 | 2,739,800 | — | — |
| 2015-01-30 | $24.86 | $24.86 | 2,172,550 | — | — |
| 2015-01-29 | $24.32 | $24.32 | 3,650,100 | — | — |
| 2015-01-28 | $24.88 | $24.88 | 1,578,850 | — | — |
| 2015-01-27 | $25.06 | $25.06 | 1,996,850 | — | — |
| 2015-01-26 | $24.78 | $24.78 | 2,434,400 | — | — |
| 2015-01-23 | $25.04 | $25.04 | 1,023,400 | — | — |
| 2015-01-22 | $25.24 | $25.24 | 3,352,900 | — | — |
| 2015-01-21 | $25.04 | $25.04 | 3,643,200 | — | — |
| 2015-01-20 | $25.04 | $25.04 | 3,148,900 | — | — |
| 2015-01-16 | $24.70 | $24.70 | 2,824,650 | — | — |
| 2015-01-15 | $24.36 | $24.36 | 5,463,850 | — | — |
| 2015-01-14 | $23.76 | $23.76 | 3,301,300 | — | — |
| 2015-01-13 | $23.82 | $23.82 | 1,204,450 | — | — |
| 2015-01-12 | $23.88 | $23.88 | 2,050,250 | — | — |
| 2015-01-09 | $23.64 | $23.64 | 2,631,350 | — | — |
| 2015-01-08 | $23.38 | $23.38 | 925,800 | — | — |
| 2015-01-07 | $23.46 | $23.46 | 1,536,000 | — | — |
| 2015-01-06 | $23.58 | $23.58 | 4,021,950 | — | — |
| 2015-01-05 | $23.36 | $23.36 | 5,417,150 | — | — |
| 2015-01-02 | $23.00 | $23.00 | 1,111,050 | — | — |