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
- 1996-02-01 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 | $27.01 | $38.81 | 744,400 | — | — |
| 2015-12-30 | $27.58 | $39.63 | 829,800 | — | — |
| 2015-12-29 | $28.26 | $40.60 | 1,620,700 | — | — |
| 2015-12-28 | $27.41 | $39.38 | 659,700 | — | — |
| 2015-12-24 | $27.34 | $39.28 | 623,400 | — | — |
| 2015-12-23 | $27.54 | $39.57 | 1,442,400 | — | — |
| 2015-12-22 | $27.10 | $38.94 | 1,389,500 | — | — |
| 2015-12-21 | $26.96 | $38.73 | 797,300 | — | — |
| 2015-12-18 | $26.77 | $38.46 | 2,537,800 | — | — |
| 2015-12-17 | $27.16 | $39.02 | 1,197,500 | — | — |
| 2015-12-16 | $27.50 | $39.51 | 1,913,100 | — | — |
| 2015-12-15 | $26.72 | $38.39 | 1,311,800 | — | — |
| 2015-12-14 | $26.13 | $37.54 | 1,239,600 | — | — |
| 2015-12-11 | $26.75 | $38.43 | 1,365,500 | — | — |
| 2015-12-10 | $26.84 | $38.56 | 1,293,800 | — | — |
| 2015-12-09 | $27.07 | $38.89 | 1,069,000 | — | — |
| 2015-12-08 | $26.98 | $38.76 | 1,017,800 | — | — |
| 2015-12-07 | $27.30 | $39.22 | 1,029,500 | — | — |
| 2015-12-04 | $27.60 | $39.65 | 2,263,600 | — | — |
| 2015-12-03 | $27.37 | $39.32 | 1,608,000 | — | — |
| 2015-12-02 | $27.49 | $39.50 | 1,370,600 | — | — |
| 2015-12-01 | $28.04 | $40.29 | 1,499,800 | — | — |
| 2015-11-30 | $27.78 | $39.91 | 2,203,600 | — | — |
| 2015-11-27 | $28.06 | $40.31 | 961,100 | — | — |
| 2015-11-25 | $28.41 | $40.12 | 1,238,200 | — | — |
| 2015-11-24 | $28.70 | $40.53 | 978,100 | — | — |
| 2015-11-23 | $28.94 | $40.87 | 771,300 | — | — |
| 2015-11-20 | $28.93 | $40.86 | 1,522,200 | — | — |
| 2015-11-19 | $28.86 | $40.76 | 1,190,900 | — | — |
| 2015-11-18 | $28.89 | $40.80 | 1,135,800 | — | — |
| 2015-11-17 | $28.45 | $40.18 | 2,378,900 | — | — |
| 2015-11-16 | $28.80 | $40.67 | 889,900 | — | — |
| 2015-11-13 | $28.61 | $40.40 | 881,500 | — | — |
| 2015-11-12 | $29.12 | $41.12 | 1,292,600 | — | — |
| 2015-11-11 | $29.50 | $41.66 | 800,100 | — | — |
| 2015-11-10 | $29.59 | $41.79 | 938,000 | — | — |
| 2015-11-09 | $29.96 | $42.31 | 1,463,700 | — | — |
| 2015-11-06 | $30.29 | $42.78 | 1,994,900 | — | — |
| 2015-11-05 | $31.44 | $44.40 | 1,079,900 | — | — |
| 2015-11-04 | $31.41 | $44.36 | 1,170,900 | — | — |
| 2015-11-03 | $32.08 | $45.30 | 1,365,600 | — | — |
| 2015-11-02 | $31.81 | $44.92 | 1,786,400 | — | — |
| 2015-10-30 | $30.64 | $43.27 | 1,935,500 | — | — |
| 2015-10-29 | $30.30 | $42.79 | 2,759,900 | — | — |
| 2015-10-28 | $30.62 | $43.24 | 1,989,400 | — | — |
| 2015-10-27 | $30.25 | $42.72 | 1,891,400 | — | — |
| 2015-10-26 | $31.16 | $44.00 | 4,202,900 | — | — |
| 2015-10-23 | $31.06 | $43.86 | 3,639,900 | — | — |
| 2015-10-22 | $31.28 | $44.17 | 4,311,300 | — | — |
| 2015-10-21 | $31.34 | $44.26 | 1,810,700 | — | — |
| 2015-10-20 | $31.41 | $44.36 | 2,256,900 | — | — |
| 2015-10-19 | $31.68 | $44.74 | 1,413,600 | — | — |
| 2015-10-16 | $31.60 | $44.63 | 2,109,600 | — | — |
| 2015-10-15 | $31.25 | $44.13 | 1,561,900 | — | — |
| 2015-10-14 | $31.39 | $44.33 | 1,628,100 | — | — |
| 2015-10-13 | $31.68 | $44.74 | 1,164,500 | — | — |
| 2015-10-12 | $31.78 | $44.88 | 1,440,900 | — | — |
| 2015-10-09 | $31.28 | $44.17 | 2,598,400 | — | — |
| 2015-10-08 | $32.30 | $45.61 | 1,361,000 | — | — |
| 2015-10-07 | $31.83 | $44.95 | 1,686,800 | — | — |
| 2015-10-06 | $31.75 | $44.84 | 1,007,800 | — | — |
| 2015-10-05 | $31.71 | $44.78 | 1,411,200 | — | — |
| 2015-10-02 | $31.16 | $44.00 | 1,893,500 | — | — |
| 2015-10-01 | $31.16 | $44.00 | 1,571,500 | — | — |
| 2015-09-30 | $31.02 | $43.81 | 1,286,100 | — | — |
| 2015-09-29 | $30.36 | $42.87 | 1,514,500 | — | — |
| 2015-09-28 | $30.17 | $42.61 | 1,424,600 | — | — |
| 2015-09-25 | $30.55 | $43.14 | 1,416,200 | — | — |
| 2015-09-24 | $30.31 | $42.80 | 1,902,300 | — | — |
| 2015-09-23 | $29.81 | $42.10 | 979,000 | — | — |
| 2015-09-22 | $29.49 | $41.65 | 1,292,100 | — | — |
| 2015-09-21 | $29.87 | $42.18 | 2,762,700 | — | — |
| 2015-09-18 | $30.00 | $42.37 | 4,035,700 | — | — |
| 2015-09-17 | $29.48 | $41.63 | 929,400 | — | — |
| 2015-09-16 | $29.19 | $41.22 | 720,500 | — | — |
| 2015-09-15 | $28.89 | $40.80 | 969,700 | — | — |
| 2015-09-14 | $28.54 | $40.30 | 1,045,700 | — | — |
| 2015-09-11 | $28.38 | $40.08 | 854,900 | — | — |
| 2015-09-10 | $28.04 | $39.60 | 1,482,300 | — | — |
| 2015-09-09 | $28.01 | $39.56 | 1,766,200 | — | — |
| 2015-09-08 | $28.46 | $39.52 | 1,676,000 | — | — |
| 2015-09-04 | $28.21 | $39.17 | 2,420,400 | — | — |
| 2015-09-03 | $28.44 | $39.49 | 1,611,600 | — | — |
| 2015-09-02 | $28.12 | $39.05 | 1,144,100 | — | — |
| 2015-09-01 | $27.63 | $38.37 | 2,095,900 | — | — |
| 2015-08-31 | $28.34 | $39.35 | 2,662,500 | — | — |
| 2015-08-28 | $28.54 | $39.63 | 1,803,000 | — | — |
| 2015-08-27 | $28.21 | $39.17 | 1,742,000 | — | — |
| 2015-08-26 | $27.41 | $38.06 | 3,146,000 | — | — |
| 2015-08-25 | $26.52 | $36.83 | 1,962,900 | — | — |
| 2015-08-24 | $27.62 | $38.35 | 1,996,400 | — | — |
| 2015-08-21 | $29.24 | $40.60 | 1,610,700 | — | — |
| 2015-08-20 | $30.24 | $41.99 | 2,062,900 | — | — |
| 2015-08-19 | $30.15 | $41.87 | 1,323,200 | — | — |
| 2015-08-18 | $30.22 | $41.96 | 1,397,200 | — | — |
| 2015-08-17 | $30.29 | $42.06 | 881,000 | — | — |
| 2015-08-14 | $30.19 | $41.92 | 1,268,900 | — | — |
| 2015-08-13 | $29.52 | $40.99 | 1,134,000 | — | — |
| 2015-08-12 | $29.75 | $41.31 | 3,183,200 | — | — |
| 2015-08-11 | $28.91 | $40.15 | 1,895,700 | — | — |
| 2015-08-10 | $29.07 | $40.37 | 1,221,600 | — | — |
| 2015-08-07 | $29.27 | $40.65 | 803,500 | — | — |
| 2015-08-06 | $29.27 | $40.65 | 1,285,500 | — | — |
| 2015-08-05 | $29.81 | $41.40 | 858,000 | — | — |
| 2015-08-04 | $29.97 | $41.62 | 889,000 | — | — |
| 2015-08-03 | $30.23 | $41.98 | 1,052,900 | — | — |
| 2015-07-31 | $30.05 | $41.73 | 1,266,400 | — | — |
| 2015-07-30 | $29.91 | $41.53 | 2,305,700 | — | — |
| 2015-07-29 | $30.66 | $42.58 | 2,259,600 | — | — |
| 2015-07-28 | $30.90 | $42.91 | 975,100 | — | — |
| 2015-07-27 | $30.76 | $42.71 | 1,801,600 | — | — |
| 2015-07-24 | $31.12 | $43.21 | 1,387,400 | — | — |
| 2015-07-23 | $31.20 | $43.33 | 1,229,200 | — | — |
| 2015-07-22 | $31.58 | $43.85 | 1,037,800 | — | — |
| 2015-07-21 | $31.36 | $43.55 | 1,538,300 | — | — |
| 2015-07-20 | $31.40 | $43.60 | 885,700 | — | — |
| 2015-07-17 | $31.73 | $44.06 | 964,900 | — | — |
| 2015-07-16 | $31.77 | $44.12 | 909,900 | — | — |
| 2015-07-15 | $31.41 | $43.62 | 2,355,800 | — | — |
| 2015-07-14 | $31.51 | $43.76 | 1,505,300 | — | — |
| 2015-07-13 | $31.15 | $43.26 | 712,300 | — | — |
| 2015-07-10 | $30.92 | $42.94 | 778,300 | — | — |
| 2015-07-09 | $30.67 | $42.59 | 995,400 | — | — |
| 2015-07-08 | $30.54 | $42.41 | 1,227,900 | — | — |
| 2015-07-07 | $30.96 | $42.99 | 2,210,200 | — | — |
| 2015-07-06 | $31.23 | $43.37 | 1,752,900 | — | — |
| 2015-07-02 | $31.55 | $43.81 | 1,798,400 | — | — |
| 2015-07-01 | $31.48 | $43.71 | 2,319,300 | — | — |
| 2015-06-30 | $31.00 | $43.05 | 2,101,100 | — | — |
| 2015-06-29 | $31.09 | $43.17 | 2,319,500 | — | — |
| 2015-06-26 | $31.86 | $44.24 | 3,569,300 | — | — |
| 2015-06-25 | $31.45 | $43.67 | 1,109,600 | — | — |
| 2015-06-24 | $31.65 | $43.95 | 1,781,000 | — | — |
| 2015-06-23 | $32.57 | $45.23 | 1,735,700 | — | — |
| 2015-06-22 | $32.78 | $45.52 | 2,534,000 | — | — |
| 2015-06-19 | $32.50 | $45.13 | 1,759,700 | — | — |
| 2015-06-18 | $32.71 | $45.42 | 2,580,600 | — | — |
| 2015-06-17 | $32.03 | $44.48 | 1,323,900 | — | — |
| 2015-06-16 | $31.70 | $44.02 | 1,436,800 | — | — |
| 2015-06-15 | $31.88 | $44.27 | 2,070,800 | — | — |
| 2015-06-12 | $32.02 | $44.46 | 2,633,500 | — | — |
| 2015-06-11 | $31.86 | $44.24 | 1,389,800 | — | — |
| 2015-06-10 | $31.85 | $44.23 | 1,806,900 | — | — |
| 2015-06-09 | $31.95 | $43.71 | 2,406,700 | — | — |
| 2015-06-08 | $32.30 | $44.19 | 2,077,200 | — | — |
| 2015-06-05 | $32.65 | $44.67 | 2,404,200 | — | — |
| 2015-06-04 | $32.89 | $44.99 | 2,790,500 | — | — |
| 2015-06-03 | $34.28 | $46.89 | 2,236,100 | — | — |
| 2015-06-02 | $34.68 | $47.44 | 4,355,100 | — | — |
| 2015-06-01 | $36.83 | $50.38 | 1,058,600 | — | — |
| 2015-05-29 | $36.47 | $49.89 | 4,082,100 | — | — |
| 2015-05-28 | $36.75 | $50.27 | 1,220,000 | — | — |
| 2015-05-27 | $36.91 | $50.49 | 1,302,700 | — | — |
| 2015-05-26 | $36.50 | $49.93 | 1,342,400 | — | — |
| 2015-05-22 | $36.64 | $50.12 | 776,600 | — | — |
| 2015-05-21 | $36.73 | $50.25 | 1,021,300 | — | — |
| 2015-05-20 | $37.23 | $50.93 | 1,339,000 | — | — |
| 2015-05-19 | $37.60 | $51.44 | 1,703,600 | — | — |
| 2015-05-18 | $37.22 | $50.92 | 1,835,800 | — | — |
| 2015-05-15 | $36.99 | $50.60 | 1,149,200 | — | — |
| 2015-05-14 | $36.58 | $50.04 | 2,246,600 | — | — |
| 2015-05-13 | $36.14 | $49.44 | 2,130,300 | — | — |
| 2015-05-12 | $35.88 | $49.08 | 2,415,400 | — | — |
| 2015-05-11 | $35.67 | $48.80 | 1,882,500 | — | — |
| 2015-05-08 | $35.44 | $48.48 | 1,320,500 | — | — |
| 2015-05-07 | $34.93 | $47.78 | 1,469,400 | — | — |
| 2015-05-06 | $34.25 | $46.85 | 1,013,400 | — | — |
| 2015-05-05 | $34.21 | $46.80 | 1,576,900 | — | — |
| 2015-05-04 | $34.85 | $47.67 | 1,457,700 | — | — |
| 2015-05-01 | $34.60 | $47.33 | 1,724,400 | — | — |
| 2015-04-30 | $34.49 | $47.18 | 3,411,000 | — | — |
| 2015-04-29 | $35.40 | $48.43 | 3,191,600 | — | — |
| 2015-04-28 | $37.28 | $51.00 | 6,468,100 | — | — |
| 2015-04-27 | $36.24 | $49.58 | 1,351,600 | — | — |
| 2015-04-24 | $36.52 | $49.96 | 952,500 | — | — |
| 2015-04-23 | $36.50 | $49.93 | 1,703,500 | — | — |
| 2015-04-22 | $36.39 | $49.78 | 905,300 | — | — |
| 2015-04-21 | $36.49 | $49.92 | 927,200 | — | — |
| 2015-04-20 | $36.79 | $50.33 | 939,400 | — | — |
| 2015-04-17 | $36.88 | $50.45 | 2,022,700 | — | — |
| 2015-04-16 | $36.88 | $50.45 | 1,022,900 | — | — |
| 2015-04-15 | $36.41 | $49.81 | 1,223,300 | — | — |
| 2015-04-14 | $36.88 | $50.45 | 1,005,000 | — | — |
| 2015-04-13 | $36.93 | $50.52 | 771,500 | — | — |
| 2015-04-10 | $37.17 | $50.85 | 870,500 | — | — |
| 2015-04-09 | $37.37 | $51.12 | 953,000 | — | — |
| 2015-04-08 | $37.57 | $51.40 | 1,582,500 | — | — |
| 2015-04-07 | $36.79 | $50.33 | 1,211,300 | — | — |
| 2015-04-06 | $37.75 | $51.64 | 1,264,700 | — | — |
| 2015-04-02 | $37.15 | $50.82 | 1,153,600 | — | — |
| 2015-04-01 | $36.29 | $49.64 | 1,509,300 | — | — |
| 2015-03-31 | $36.48 | $49.90 | 1,008,000 | — | — |
| 2015-03-30 | $36.75 | $50.27 | 756,400 | — | — |
| 2015-03-27 | $36.64 | $50.12 | 617,200 | — | — |
| 2015-03-26 | $36.37 | $49.75 | 1,717,500 | — | — |
| 2015-03-25 | $36.43 | $49.84 | 1,066,800 | — | — |
| 2015-03-24 | $37.82 | $51.74 | 1,094,500 | — | — |
| 2015-03-23 | $38.33 | $52.44 | 1,315,400 | — | — |
| 2015-03-20 | $38.65 | $52.87 | 3,722,700 | — | — |
| 2015-03-19 | $38.27 | $52.35 | 2,046,100 | — | — |
| 2015-03-18 | $38.57 | $52.76 | 1,761,500 | — | — |
| 2015-03-17 | $37.74 | $51.63 | 2,230,500 | — | — |
| 2015-03-16 | $37.60 | $51.44 | 1,302,000 | — | — |
| 2015-03-13 | $36.87 | $50.44 | 1,702,000 | — | — |
| 2015-03-12 | $36.70 | $50.21 | 1,045,100 | — | — |
| 2015-03-11 | $35.97 | $49.21 | 1,653,600 | — | — |
| 2015-03-10 | $36.25 | $49.59 | 2,318,500 | — | — |
| 2015-03-09 | $36.56 | $50.01 | 1,148,400 | — | — |
| 2015-03-06 | $36.28 | $49.63 | 1,677,700 | — | — |
| 2015-03-05 | $36.59 | $50.06 | 1,082,300 | — | — |
| 2015-03-04 | $36.49 | $49.92 | 2,038,700 | — | — |
| 2015-03-03 | $37.39 | $50.50 | 1,864,200 | — | — |
| 2015-03-02 | $37.49 | $50.63 | 1,934,500 | — | — |
| 2015-02-27 | $36.75 | $49.64 | 2,199,000 | — | — |
| 2015-02-26 | $36.85 | $49.77 | 1,955,900 | — | — |
| 2015-02-25 | $36.48 | $49.27 | 1,584,400 | — | — |
| 2015-02-24 | $36.58 | $49.41 | 1,579,300 | — | — |
| 2015-02-23 | $36.29 | $49.01 | 1,648,500 | — | — |
| 2015-02-20 | $36.71 | $49.58 | 3,471,300 | — | — |
| 2015-02-19 | $38.83 | $52.44 | 1,162,500 | — | — |
| 2015-02-18 | $39.53 | $53.39 | 1,671,800 | — | — |
| 2015-02-17 | $39.08 | $52.78 | 1,354,500 | — | — |
| 2015-02-13 | $39.37 | $53.17 | 1,298,800 | — | — |
| 2015-02-12 | $40.47 | $54.66 | 834,900 | — | — |
| 2015-02-11 | $39.86 | $53.84 | 696,700 | — | — |
| 2015-02-10 | $39.75 | $53.69 | 1,132,000 | — | — |
| 2015-02-09 | $39.53 | $53.39 | 1,065,400 | — | — |
| 2015-02-06 | $40.91 | $55.25 | 1,168,700 | — | — |
| 2015-02-05 | $41.09 | $55.50 | 1,111,700 | — | — |
| 2015-02-04 | $40.55 | $54.77 | 960,100 | — | — |
| 2015-02-03 | $40.20 | $54.29 | 793,800 | — | — |
| 2015-02-02 | $39.67 | $53.58 | 1,132,400 | — | — |
| 2015-01-30 | $39.84 | $53.81 | 1,352,900 | — | — |
| 2015-01-29 | $40.67 | $54.93 | 906,800 | — | — |
| 2015-01-28 | $40.17 | $54.25 | 1,023,600 | — | — |
| 2015-01-27 | $40.36 | $54.51 | 994,700 | — | — |
| 2015-01-26 | $40.86 | $55.19 | 711,400 | — | — |
| 2015-01-23 | $40.75 | $55.04 | 1,239,600 | — | — |
| 2015-01-22 | $40.34 | $54.48 | 3,096,700 | — | — |
| 2015-01-21 | $39.90 | $53.89 | 1,490,500 | — | — |
| 2015-01-20 | $40.75 | $55.04 | 1,689,600 | — | — |
| 2015-01-16 | $40.33 | $54.47 | 1,627,500 | — | — |
| 2015-01-15 | $40.36 | $54.51 | 1,614,100 | — | — |
| 2015-01-14 | $40.00 | $54.02 | 1,284,300 | — | — |
| 2015-01-13 | $39.69 | $53.61 | 1,758,700 | — | — |
| 2015-01-12 | $39.32 | $53.11 | 1,479,200 | — | — |
| 2015-01-09 | $39.48 | $53.32 | 1,280,600 | — | — |
| 2015-01-08 | $40.30 | $54.43 | 2,114,200 | — | — |
| 2015-01-07 | $39.57 | $53.44 | 1,701,900 | — | — |
| 2015-01-06 | $39.51 | $53.36 | 1,389,300 | — | — |
| 2015-01-05 | $39.15 | $52.88 | 907,100 | — | — |
| 2015-01-02 | $38.96 | $52.62 | 898,700 | — | — |