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
- 1993-05-03 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 | $23.29 | $27.75 | 1,559,900 | — | — |
| 2015-12-30 | $23.55 | $28.06 | 1,123,100 | — | — |
| 2015-12-29 | $23.91 | $28.48 | 1,246,800 | — | — |
| 2015-12-28 | $23.69 | $28.22 | 1,024,200 | — | — |
| 2015-12-24 | $23.90 | $28.47 | 516,500 | — | — |
| 2015-12-23 | $23.88 | $28.45 | 1,508,800 | — | — |
| 2015-12-22 | $23.64 | $28.16 | 1,910,000 | — | — |
| 2015-12-21 | $23.63 | $28.15 | 3,180,600 | — | — |
| 2015-12-18 | $23.52 | $28.02 | 4,912,200 | — | — |
| 2015-12-17 | $23.64 | $28.16 | 6,184,900 | — | — |
| 2015-12-16 | $23.91 | $28.48 | 6,090,600 | — | — |
| 2015-12-15 | $23.97 | $28.56 | 4,965,600 | — | — |
| 2015-12-14 | $23.95 | $28.53 | 2,629,000 | — | — |
| 2015-12-11 | $23.84 | $28.40 | 2,934,700 | — | — |
| 2015-12-10 | $24.42 | $29.09 | 2,571,200 | — | — |
| 2015-12-09 | $24.24 | $28.88 | 6,309,000 | — | — |
| 2015-12-08 | $25.67 | $30.58 | 2,968,700 | — | — |
| 2015-12-07 | $25.64 | $30.55 | 2,096,500 | — | — |
| 2015-12-04 | $25.93 | $30.89 | 2,648,100 | — | — |
| 2015-12-03 | $25.07 | $29.87 | 2,279,600 | — | — |
| 2015-12-02 | $25.19 | $30.01 | 2,703,800 | — | — |
| 2015-12-01 | $25.85 | $30.80 | 2,104,400 | — | — |
| 2015-11-30 | $25.59 | $30.49 | 1,578,600 | — | — |
| 2015-11-27 | $25.48 | $30.35 | 955,700 | — | — |
| 2015-11-25 | $25.31 | $30.15 | 2,191,800 | — | — |
| 2015-11-24 | $25.45 | $30.32 | 2,299,500 | — | — |
| 2015-11-23 | $25.42 | $30.28 | 2,437,200 | — | — |
| 2015-11-20 | $25.21 | $30.03 | 2,796,400 | — | — |
| 2015-11-19 | $24.63 | $29.34 | 2,643,000 | — | — |
| 2015-11-18 | $24.76 | $29.50 | 4,240,300 | — | — |
| 2015-11-17 | $23.98 | $28.57 | 2,293,100 | — | — |
| 2015-11-16 | $23.91 | $28.48 | 2,122,500 | — | — |
| 2015-11-13 | $23.49 | $27.98 | 2,117,700 | — | — |
| 2015-11-12 | $23.72 | $28.26 | 1,850,900 | — | — |
| 2015-11-11 | $24.20 | $28.73 | 2,342,700 | — | — |
| 2015-11-10 | $23.96 | $28.45 | 3,711,800 | — | — |
| 2015-11-09 | $24.05 | $28.56 | 1,488,200 | — | — |
| 2015-11-06 | $24.24 | $28.78 | 1,357,100 | — | — |
| 2015-11-05 | $23.94 | $28.43 | 1,595,700 | — | — |
| 2015-11-04 | $23.94 | $28.43 | 3,731,500 | — | — |
| 2015-11-03 | $24.23 | $28.77 | 5,813,800 | — | — |
| 2015-11-02 | $23.02 | $27.33 | 2,458,700 | — | — |
| 2015-10-30 | $22.98 | $27.29 | 2,572,400 | — | — |
| 2015-10-29 | $22.82 | $27.10 | 1,995,000 | — | — |
| 2015-10-28 | $23.05 | $27.37 | 1,694,000 | — | — |
| 2015-10-27 | $22.67 | $26.92 | 4,333,500 | — | — |
| 2015-10-26 | $22.51 | $26.73 | 3,031,500 | — | — |
| 2015-10-23 | $23.13 | $27.46 | 1,735,900 | — | — |
| 2015-10-22 | $22.96 | $27.26 | 2,519,900 | — | — |
| 2015-10-21 | $22.61 | $26.85 | 3,311,500 | — | — |
| 2015-10-20 | $23.15 | $27.49 | 2,300,000 | — | — |
| 2015-10-19 | $22.87 | $27.16 | 3,007,500 | — | — |
| 2015-10-16 | $23.06 | $27.38 | 2,287,400 | — | — |
| 2015-10-15 | $23.20 | $27.55 | 2,523,900 | — | — |
| 2015-10-14 | $22.89 | $27.18 | 3,765,000 | — | — |
| 2015-10-13 | $22.58 | $26.81 | 2,655,300 | — | — |
| 2015-10-12 | $22.77 | $27.04 | 2,610,100 | — | — |
| 2015-10-09 | $22.52 | $26.74 | 4,431,100 | — | — |
| 2015-10-08 | $22.48 | $26.69 | 2,531,600 | — | — |
| 2015-10-07 | $22.69 | $26.94 | 4,904,900 | — | — |
| 2015-10-06 | $22.18 | $26.34 | 8,157,300 | — | — |
| 2015-10-05 | $22.50 | $26.72 | 6,500,400 | — | — |
| 2015-10-02 | $21.92 | $26.03 | 4,243,000 | — | — |
| 2015-10-01 | $22.15 | $26.30 | 3,411,700 | — | — |
| 2015-09-30 | $22.37 | $26.56 | 4,080,200 | — | — |
| 2015-09-29 | $22.04 | $26.17 | 3,561,300 | — | — |
| 2015-09-28 | $21.65 | $25.71 | 5,101,200 | — | — |
| 2015-09-25 | $21.88 | $25.98 | 13,864,400 | — | — |
| 2015-09-24 | $19.50 | $23.15 | 4,115,100 | — | — |
| 2015-09-23 | $19.09 | $22.67 | 1,625,100 | — | — |
| 2015-09-22 | $19.30 | $22.92 | 2,670,200 | — | — |
| 2015-09-21 | $20.02 | $23.77 | 1,728,700 | — | — |
| 2015-09-18 | $20.01 | $23.76 | 3,591,800 | — | — |
| 2015-09-17 | $20.23 | $24.02 | 1,749,800 | — | — |
| 2015-09-16 | $20.48 | $24.32 | 1,777,000 | — | — |
| 2015-09-15 | $20.11 | $23.88 | 1,178,200 | — | — |
| 2015-09-14 | $19.71 | $23.40 | 1,231,500 | — | — |
| 2015-09-11 | $19.77 | $23.47 | 1,257,200 | — | — |
| 2015-09-10 | $19.60 | $23.27 | 1,689,600 | — | — |
| 2015-09-09 | $19.38 | $23.01 | 2,139,300 | — | — |
| 2015-09-08 | $19.64 | $23.32 | 1,390,700 | — | — |
| 2015-09-04 | $19.01 | $22.57 | 1,470,900 | — | — |
| 2015-09-03 | $19.36 | $22.99 | 1,650,900 | — | — |
| 2015-09-02 | $18.74 | $22.25 | 2,316,200 | — | — |
| 2015-09-01 | $18.68 | $22.18 | 2,268,800 | — | — |
| 2015-08-31 | $19.35 | $22.98 | 1,226,000 | — | — |
| 2015-08-28 | $19.47 | $23.12 | 1,601,500 | — | — |
| 2015-08-27 | $19.31 | $22.93 | 2,542,400 | — | — |
| 2015-08-26 | $18.56 | $22.04 | 2,674,400 | — | — |
| 2015-08-25 | $17.66 | $20.97 | 3,060,500 | — | — |
| 2015-08-24 | $17.83 | $21.17 | 2,849,900 | — | — |
| 2015-08-21 | $18.59 | $22.07 | 2,202,000 | — | — |
| 2015-08-20 | $19.14 | $22.73 | 2,030,700 | — | — |
| 2015-08-19 | $19.55 | $23.21 | 1,304,600 | — | — |
| 2015-08-18 | $19.59 | $23.26 | 1,152,200 | — | — |
| 2015-08-17 | $19.91 | $23.64 | 1,238,600 | — | — |
| 2015-08-14 | $19.77 | $23.47 | 998,900 | — | — |
| 2015-08-13 | $19.50 | $23.15 | 1,633,800 | — | — |
| 2015-08-12 | $19.60 | $23.27 | 1,441,400 | — | — |
| 2015-08-11 | $19.69 | $23.28 | 1,819,300 | — | — |
| 2015-08-10 | $20.15 | $23.83 | 1,423,600 | — | — |
| 2015-08-07 | $19.70 | $23.30 | 1,254,900 | — | — |
| 2015-08-06 | $19.89 | $23.52 | 1,925,100 | — | — |
| 2015-08-05 | $20.23 | $23.92 | 1,879,400 | — | — |
| 2015-08-04 | $19.74 | $23.34 | 1,409,900 | — | — |
| 2015-08-03 | $19.98 | $23.63 | 1,380,900 | — | — |
| 2015-07-31 | $20.25 | $23.95 | 1,383,700 | — | — |
| 2015-07-30 | $20.17 | $23.85 | 1,501,700 | — | — |
| 2015-07-29 | $19.96 | $23.60 | 1,237,800 | — | — |
| 2015-07-28 | $19.75 | $23.36 | 1,354,000 | — | — |
| 2015-07-27 | $19.39 | $22.93 | 1,756,400 | — | — |
| 2015-07-24 | $19.48 | $23.04 | 2,020,500 | — | — |
| 2015-07-23 | $19.59 | $23.17 | 1,607,700 | — | — |
| 2015-07-22 | $19.62 | $23.20 | 1,876,100 | — | — |
| 2015-07-21 | $19.98 | $23.63 | 1,248,000 | — | — |
| 2015-07-20 | $19.81 | $23.43 | 1,654,600 | — | — |
| 2015-07-17 | $20.01 | $23.66 | 846,800 | — | — |
| 2015-07-16 | $20.22 | $23.91 | 1,718,300 | — | — |
| 2015-07-15 | $19.92 | $23.56 | 2,399,900 | — | — |
| 2015-07-14 | $20.50 | $24.24 | 1,601,000 | — | — |
| 2015-07-13 | $20.36 | $24.08 | 1,184,900 | — | — |
| 2015-07-10 | $20.51 | $24.25 | 1,529,700 | — | — |
| 2015-07-09 | $20.23 | $23.92 | 1,602,400 | — | — |
| 2015-07-08 | $20.27 | $23.97 | 2,871,700 | — | — |
| 2015-07-07 | $20.74 | $24.53 | 2,042,500 | — | — |
| 2015-07-06 | $20.74 | $24.53 | 2,659,200 | — | — |
| 2015-07-02 | $21.10 | $24.95 | 1,814,500 | — | — |
| 2015-07-01 | $21.12 | $24.98 | 2,929,100 | — | — |
| 2015-06-30 | $21.29 | $25.18 | 2,638,600 | — | — |
| 2015-06-29 | $21.37 | $25.27 | 3,040,500 | — | — |
| 2015-06-26 | $21.98 | $25.99 | 4,686,300 | — | — |
| 2015-06-25 | $22.04 | $26.06 | 2,137,600 | — | — |
| 2015-06-24 | $22.28 | $26.35 | 2,714,700 | — | — |
| 2015-06-23 | $22.60 | $26.73 | 1,999,700 | — | — |
| 2015-06-22 | $22.68 | $26.82 | 2,399,100 | — | — |
| 2015-06-19 | $22.60 | $26.73 | 4,875,200 | — | — |
| 2015-06-18 | $22.52 | $26.63 | 8,634,100 | — | — |
| 2015-06-17 | $24.33 | $28.77 | 2,771,800 | — | — |
| 2015-06-16 | $24.59 | $29.08 | 2,298,700 | — | — |
| 2015-06-15 | $24.08 | $28.48 | 2,496,100 | — | — |
| 2015-06-12 | $24.14 | $28.55 | 868,200 | — | — |
| 2015-06-11 | $24.19 | $28.61 | 1,651,800 | — | — |
| 2015-06-10 | $24.00 | $28.38 | 1,251,300 | — | — |
| 2015-06-09 | $23.70 | $28.03 | 1,845,200 | — | — |
| 2015-06-08 | $23.84 | $28.19 | 1,338,100 | — | — |
| 2015-06-05 | $24.23 | $28.65 | 1,202,400 | — | — |
| 2015-06-04 | $23.98 | $28.36 | 1,611,300 | — | — |
| 2015-06-03 | $24.09 | $28.49 | 2,355,500 | — | — |
| 2015-06-02 | $23.97 | $28.35 | 1,278,600 | — | — |
| 2015-06-01 | $24.16 | $28.57 | 1,557,600 | — | — |
| 2015-05-29 | $24.57 | $29.06 | 1,111,600 | — | — |
| 2015-05-28 | $24.61 | $29.10 | 1,122,000 | — | — |
| 2015-05-27 | $24.66 | $29.16 | 2,100,500 | — | — |
| 2015-05-26 | $24.33 | $28.77 | 1,385,200 | — | — |
| 2015-05-22 | $24.57 | $29.06 | 676,100 | — | — |
| 2015-05-21 | $24.46 | $28.92 | 987,300 | — | — |
| 2015-05-20 | $24.72 | $29.23 | 986,100 | — | — |
| 2015-05-19 | $24.53 | $29.01 | 1,616,800 | — | — |
| 2015-05-18 | $24.83 | $29.36 | 2,436,300 | — | — |
| 2015-05-15 | $24.31 | $28.75 | 1,597,800 | — | — |
| 2015-05-14 | $24.24 | $28.66 | 1,447,000 | — | — |
| 2015-05-13 | $23.56 | $27.86 | 1,201,900 | — | — |
| 2015-05-12 | $23.40 | $27.58 | 906,000 | — | — |
| 2015-05-11 | $23.45 | $27.64 | 700,600 | — | — |
| 2015-05-08 | $23.38 | $27.55 | 1,027,800 | — | — |
| 2015-05-07 | $23.18 | $27.32 | 1,461,300 | — | — |
| 2015-05-06 | $22.89 | $26.98 | 1,026,600 | — | — |
| 2015-05-05 | $22.98 | $27.08 | 1,551,700 | — | — |
| 2015-05-04 | $23.32 | $27.48 | 1,641,900 | — | — |
| 2015-05-01 | $22.96 | $27.06 | 1,293,300 | — | — |
| 2015-04-30 | $22.52 | $26.54 | 2,297,500 | — | — |
| 2015-04-29 | $23.15 | $27.28 | 1,955,800 | — | — |
| 2015-04-28 | $23.33 | $27.49 | 2,916,500 | — | — |
| 2015-04-27 | $23.65 | $27.87 | 1,200,400 | — | — |
| 2015-04-24 | $23.69 | $27.92 | 983,300 | — | — |
| 2015-04-23 | $23.93 | $28.20 | 1,809,600 | — | — |
| 2015-04-22 | $23.76 | $28.00 | 1,387,900 | — | — |
| 2015-04-21 | $23.47 | $27.66 | 1,247,500 | — | — |
| 2015-04-20 | $23.34 | $27.51 | 1,243,100 | — | — |
| 2015-04-17 | $23.07 | $27.19 | 1,667,400 | — | — |
| 2015-04-16 | $23.59 | $27.80 | 1,420,400 | — | — |
| 2015-04-15 | $23.95 | $28.23 | 1,427,000 | — | — |
| 2015-04-14 | $23.90 | $28.17 | 1,730,000 | — | — |
| 2015-04-13 | $23.66 | $27.88 | 1,510,200 | — | — |
| 2015-04-10 | $23.91 | $28.18 | 1,349,200 | — | — |
| 2015-04-09 | $23.89 | $28.15 | 1,741,300 | — | — |
| 2015-04-08 | $23.93 | $28.20 | 2,793,200 | — | — |
| 2015-04-07 | $23.25 | $27.40 | 1,028,700 | — | — |
| 2015-04-06 | $23.29 | $27.45 | 1,775,200 | — | — |
| 2015-04-02 | $23.14 | $27.27 | 1,194,600 | — | — |
| 2015-04-01 | $23.15 | $27.28 | 1,282,400 | — | — |
| 2015-03-31 | $23.38 | $27.55 | 1,338,500 | — | — |
| 2015-03-30 | $23.49 | $27.68 | 1,595,300 | — | — |
| 2015-03-27 | $22.90 | $26.99 | 1,796,600 | — | — |
| 2015-03-26 | $22.87 | $26.95 | 2,429,600 | — | — |
| 2015-03-25 | $22.77 | $26.83 | 1,751,800 | — | — |
| 2015-03-24 | $23.56 | $27.77 | 1,851,900 | — | — |
| 2015-03-23 | $23.40 | $27.58 | 2,020,100 | — | — |
| 2015-03-20 | $23.65 | $27.87 | 2,729,700 | — | — |
| 2015-03-19 | $23.35 | $27.52 | 7,566,300 | — | — |
| 2015-03-18 | $22.65 | $26.69 | 2,999,400 | — | — |
| 2015-03-17 | $22.64 | $26.68 | 2,702,600 | — | — |
| 2015-03-16 | $22.22 | $26.19 | 1,735,600 | — | — |
| 2015-03-13 | $21.73 | $25.61 | 1,092,000 | — | — |
| 2015-03-12 | $21.69 | $25.56 | 890,100 | — | — |
| 2015-03-11 | $21.49 | $25.33 | 1,225,300 | — | — |
| 2015-03-10 | $21.28 | $25.08 | 963,300 | — | — |
| 2015-03-09 | $21.77 | $25.66 | 824,100 | — | — |
| 2015-03-06 | $21.74 | $25.62 | 1,162,200 | — | — |
| 2015-03-05 | $21.90 | $25.81 | 960,800 | — | — |
| 2015-03-04 | $22.09 | $26.03 | 1,284,200 | — | — |
| 2015-03-03 | $22.00 | $25.93 | 1,214,700 | — | — |
| 2015-03-02 | $22.30 | $26.28 | 1,901,700 | — | — |
| 2015-02-27 | $21.97 | $25.89 | 1,381,800 | — | — |
| 2015-02-26 | $22.12 | $26.07 | 989,000 | — | — |
| 2015-02-25 | $22.21 | $26.17 | 1,119,600 | — | — |
| 2015-02-24 | $22.59 | $26.62 | 1,016,200 | — | — |
| 2015-02-23 | $22.31 | $26.29 | 1,241,900 | — | — |
| 2015-02-20 | $22.39 | $26.39 | 844,700 | — | — |
| 2015-02-19 | $22.22 | $26.19 | 1,027,300 | — | — |
| 2015-02-18 | $22.28 | $26.26 | 1,505,200 | — | — |
| 2015-02-17 | $22.23 | $26.20 | 1,711,700 | — | — |
| 2015-02-13 | $22.27 | $26.25 | 1,870,000 | — | — |
| 2015-02-12 | $22.00 | $25.93 | 1,643,400 | — | — |
| 2015-02-11 | $21.68 | $25.55 | 1,784,500 | — | — |
| 2015-02-10 | $21.56 | $25.31 | 1,146,400 | — | — |
| 2015-02-09 | $21.29 | $25.00 | 1,083,000 | — | — |
| 2015-02-06 | $21.24 | $24.94 | 1,078,800 | — | — |
| 2015-02-05 | $21.25 | $24.95 | 1,100,200 | — | — |
| 2015-02-04 | $20.98 | $24.63 | 1,340,400 | — | — |
| 2015-02-03 | $21.16 | $24.84 | 1,770,800 | — | — |
| 2015-02-02 | $20.67 | $24.27 | 1,936,000 | — | — |
| 2015-01-30 | $20.61 | $24.20 | 1,553,000 | — | — |
| 2015-01-29 | $20.95 | $24.60 | 2,945,000 | — | — |
| 2015-01-28 | $20.31 | $23.85 | 1,484,300 | — | — |
| 2015-01-27 | $20.47 | $24.03 | 2,381,900 | — | — |
| 2015-01-26 | $20.90 | $24.54 | 1,493,500 | — | — |
| 2015-01-23 | $20.79 | $24.41 | 1,714,200 | — | — |
| 2015-01-22 | $20.88 | $24.52 | 2,206,600 | — | — |
| 2015-01-21 | $20.59 | $24.18 | 1,880,000 | — | — |
| 2015-01-20 | $20.64 | $24.23 | 1,925,700 | — | — |
| 2015-01-16 | $21.07 | $24.74 | 1,780,300 | — | — |
| 2015-01-15 | $20.62 | $24.21 | 1,993,700 | — | — |
| 2015-01-14 | $21.13 | $24.81 | 2,661,300 | — | — |
| 2015-01-13 | $21.38 | $25.10 | 1,815,200 | — | — |
| 2015-01-12 | $21.48 | $25.22 | 1,847,900 | — | — |
| 2015-01-09 | $21.75 | $25.54 | 1,942,800 | — | — |
| 2015-01-08 | $21.98 | $25.81 | 3,499,500 | — | — |
| 2015-01-07 | $21.42 | $25.15 | 2,016,600 | — | — |
| 2015-01-06 | $21.02 | $24.68 | 3,905,500 | — | — |
| 2015-01-05 | $21.27 | $24.97 | 2,549,500 | — | — |
| 2015-01-02 | $21.62 | $25.38 | 2,018,100 | — | — |