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
- 2002-04-12 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 | $22.65 | $22.65 | 4,794,200 | — | — |
| 2015-12-30 | $23.01 | $23.01 | 3,251,300 | — | — |
| 2015-12-29 | $23.42 | $23.42 | 3,223,600 | — | — |
| 2015-12-28 | $23.29 | $23.29 | 4,637,000 | — | — |
| 2015-12-24 | $23.33 | $23.33 | 2,133,700 | — | — |
| 2015-12-23 | $23.31 | $23.31 | 3,499,600 | — | — |
| 2015-12-22 | $23.37 | $23.37 | 4,381,200 | — | — |
| 2015-12-21 | $23.31 | $23.31 | 5,885,100 | — | — |
| 2015-12-18 | $22.56 | $22.56 | 7,243,500 | — | — |
| 2015-12-17 | $22.75 | $22.75 | 5,690,200 | — | — |
| 2015-12-16 | $23.18 | $23.18 | 5,972,000 | — | — |
| 2015-12-15 | $23.20 | $23.20 | 5,249,400 | — | — |
| 2015-12-14 | $23.12 | $23.12 | 9,744,800 | — | — |
| 2015-12-11 | $23.44 | $23.44 | 12,009,100 | — | — |
| 2015-12-10 | $25.44 | $25.44 | 6,643,800 | — | — |
| 2015-12-09 | $25.33 | $25.33 | 7,675,300 | — | — |
| 2015-12-08 | $26.10 | $26.10 | 7,294,200 | — | — |
| 2015-12-07 | $26.49 | $26.49 | 10,122,900 | — | — |
| 2015-12-04 | $25.48 | $25.48 | 5,502,500 | — | — |
| 2015-12-03 | $24.70 | $24.70 | 8,008,000 | — | — |
| 2015-12-02 | $25.59 | $25.59 | 5,912,500 | — | — |
| 2015-12-01 | $25.54 | $25.54 | 5,406,700 | — | — |
| 2015-11-30 | $24.74 | $24.74 | 5,151,500 | — | — |
| 2015-11-27 | $25.22 | $25.22 | 2,472,800 | — | — |
| 2015-11-25 | $25.08 | $25.08 | 3,210,300 | — | — |
| 2015-11-24 | $25.34 | $25.34 | 6,058,800 | — | — |
| 2015-11-23 | $25.79 | $25.79 | 3,452,100 | — | — |
| 2015-11-20 | $25.85 | $25.85 | 4,639,200 | — | — |
| 2015-11-19 | $25.67 | $25.67 | 3,972,100 | — | — |
| 2015-11-18 | $25.47 | $25.47 | 6,722,400 | — | — |
| 2015-11-17 | $24.95 | $24.95 | 5,843,200 | — | — |
| 2015-11-16 | $25.02 | $25.02 | 5,099,000 | — | — |
| 2015-11-13 | $25.20 | $25.20 | 4,509,300 | — | — |
| 2015-11-12 | $25.76 | $25.76 | 5,588,100 | — | — |
| 2015-11-11 | $26.36 | $26.36 | 4,612,500 | — | — |
| 2015-11-10 | $26.34 | $26.34 | 5,971,600 | — | — |
| 2015-11-09 | $25.75 | $25.75 | 5,768,200 | — | — |
| 2015-11-06 | $26.09 | $26.09 | 5,709,800 | — | — |
| 2015-11-05 | $25.74 | $25.74 | 6,999,900 | — | — |
| 2015-11-04 | $25.03 | $25.03 | 9,462,200 | — | — |
| 2015-11-03 | $25.41 | $25.41 | 7,151,400 | — | — |
| 2015-11-02 | $25.72 | $25.72 | 10,248,900 | — | — |
| 2015-10-30 | $24.84 | $24.84 | 4,995,200 | — | — |
| 2015-10-29 | $24.93 | $24.93 | 5,983,200 | — | — |
| 2015-10-28 | $24.64 | $24.64 | 8,064,800 | — | — |
| 2015-10-27 | $25.36 | $25.36 | 20,299,500 | — | — |
| 2015-10-26 | $26.21 | $26.21 | 9,631,900 | — | — |
| 2015-10-23 | $24.97 | $24.97 | 7,488,000 | — | — |
| 2015-10-22 | $24.62 | $24.62 | 6,334,100 | — | — |
| 2015-10-21 | $24.26 | $24.26 | 5,784,200 | — | — |
| 2015-10-20 | $24.57 | $24.57 | 5,256,800 | — | — |
| 2015-10-19 | $24.68 | $24.68 | 5,469,400 | — | — |
| 2015-10-16 | $24.10 | $24.10 | 6,122,500 | — | — |
| 2015-10-15 | $24.38 | $24.38 | 8,463,700 | — | — |
| 2015-10-14 | $24.32 | $24.32 | 11,472,800 | — | — |
| 2015-10-13 | $24.75 | $24.75 | 17,652,000 | — | — |
| 2015-10-12 | $26.86 | $26.86 | 6,198,100 | — | — |
| 2015-10-09 | $26.10 | $26.10 | 9,070,800 | — | — |
| 2015-10-08 | $25.26 | $25.26 | 7,038,200 | — | — |
| 2015-10-07 | $25.63 | $25.63 | 8,391,100 | — | — |
| 2015-10-06 | $25.50 | $25.50 | 6,719,500 | — | — |
| 2015-10-05 | $26.49 | $26.49 | 6,174,500 | — | — |
| 2015-10-02 | $26.22 | $26.22 | 6,563,900 | — | — |
| 2015-10-01 | $26.23 | $26.23 | 5,619,100 | — | — |
| 2015-09-30 | $25.77 | $25.77 | 7,279,300 | — | — |
| 2015-09-29 | $25.19 | $25.19 | 6,949,300 | — | — |
| 2015-09-28 | $25.48 | $25.48 | 9,264,600 | — | — |
| 2015-09-25 | $26.66 | $26.66 | 6,553,500 | — | — |
| 2015-09-24 | $26.39 | $26.39 | 6,001,600 | — | — |
| 2015-09-23 | $26.62 | $26.62 | 6,144,900 | — | — |
| 2015-09-22 | $26.34 | $26.34 | 7,092,200 | — | — |
| 2015-09-21 | $26.84 | $26.84 | 6,862,000 | — | — |
| 2015-09-18 | $26.91 | $26.91 | 17,380,400 | — | — |
| 2015-09-17 | $27.02 | $27.02 | 8,377,600 | — | — |
| 2015-09-16 | $26.65 | $26.65 | 7,465,500 | — | — |
| 2015-09-15 | $26.37 | $26.37 | 8,433,300 | — | — |
| 2015-09-14 | $26.33 | $26.33 | 8,392,000 | — | — |
| 2015-09-11 | $25.68 | $25.68 | 8,239,800 | — | — |
| 2015-09-10 | $25.38 | $25.38 | 7,820,000 | — | — |
| 2015-09-09 | $24.88 | $24.88 | 9,515,200 | — | — |
| 2015-09-08 | $24.87 | $24.87 | 11,568,100 | — | — |
| 2015-09-04 | $23.72 | $23.72 | 6,523,100 | — | — |
| 2015-09-03 | $23.42 | $23.42 | 6,842,900 | — | — |
| 2015-09-02 | $23.53 | $23.53 | 9,552,400 | — | — |
| 2015-09-01 | $22.11 | $22.11 | 6,295,200 | — | — |
| 2015-08-31 | $22.32 | $22.32 | 5,514,200 | — | — |
| 2015-08-28 | $22.30 | $22.30 | 4,885,500 | — | — |
| 2015-08-27 | $22.38 | $22.38 | 9,333,200 | — | — |
| 2015-08-26 | $22.21 | $22.21 | 8,145,400 | — | — |
| 2015-08-25 | $21.48 | $21.48 | 8,601,900 | — | — |
| 2015-08-24 | $21.22 | $21.22 | 13,358,900 | — | — |
| 2015-08-21 | $21.67 | $21.67 | 12,517,800 | — | — |
| 2015-08-20 | $22.97 | $22.97 | 6,761,200 | — | — |
| 2015-08-19 | $23.94 | $23.94 | 6,602,400 | — | — |
| 2015-08-18 | $24.04 | $24.04 | 7,736,300 | — | — |
| 2015-08-17 | $24.40 | $24.40 | 6,133,200 | — | — |
| 2015-08-14 | $24.00 | $24.00 | 5,661,600 | — | — |
| 2015-08-13 | $23.82 | $23.82 | 7,382,500 | — | — |
| 2015-08-12 | $23.15 | $23.15 | 8,193,700 | — | — |
| 2015-08-11 | $23.59 | $23.59 | 6,332,100 | — | — |
| 2015-08-10 | $23.27 | $23.27 | 4,997,100 | — | — |
| 2015-08-07 | $23.30 | $23.30 | 3,961,800 | — | — |
| 2015-08-06 | $23.27 | $23.27 | 7,464,800 | — | — |
| 2015-08-05 | $23.68 | $23.68 | 6,063,200 | — | — |
| 2015-08-04 | $23.85 | $23.85 | 8,611,800 | — | — |
| 2015-08-03 | $23.59 | $23.59 | 7,035,000 | — | — |
| 2015-07-31 | $22.98 | $22.98 | 4,991,300 | — | — |
| 2015-07-30 | $22.86 | $22.86 | 6,893,000 | — | — |
| 2015-07-29 | $22.93 | $22.93 | 8,628,600 | — | — |
| 2015-07-28 | $22.82 | $22.82 | 13,828,700 | — | — |
| 2015-07-27 | $22.35 | $22.35 | 8,388,300 | — | — |
| 2015-07-24 | $22.73 | $22.73 | 9,313,900 | — | — |
| 2015-07-23 | $23.22 | $23.22 | 12,084,100 | — | — |
| 2015-07-22 | $23.52 | $23.52 | 7,141,100 | — | — |
| 2015-07-21 | $23.21 | $23.21 | 5,168,600 | — | — |
| 2015-07-20 | $22.88 | $22.88 | 5,218,100 | — | — |
| 2015-07-17 | $22.94 | $22.94 | 5,462,700 | — | — |
| 2015-07-16 | $22.74 | $22.74 | 7,248,700 | — | — |
| 2015-07-15 | $22.29 | $22.29 | 7,931,800 | — | — |
| 2015-07-14 | $22.45 | $22.45 | 9,751,500 | — | — |
| 2015-07-13 | $21.99 | $21.99 | 8,416,400 | — | — |
| 2015-07-10 | $21.72 | $21.72 | 8,621,600 | — | — |
| 2015-07-09 | $20.90 | $20.90 | 5,845,000 | — | — |
| 2015-07-08 | $20.67 | $20.67 | 6,627,900 | — | — |
| 2015-07-07 | $21.02 | $21.02 | 6,845,000 | — | — |
| 2015-07-06 | $20.75 | $20.75 | 6,972,200 | — | — |
| 2015-07-02 | $20.63 | $20.63 | 9,100,300 | — | — |
| 2015-07-01 | $20.06 | $20.06 | 16,890,500 | — | — |
| 2015-06-30 | $20.76 | $20.76 | 8,756,900 | — | — |
| 2015-06-29 | $20.20 | $20.20 | 9,083,500 | — | — |
| 2015-06-26 | $20.79 | $20.79 | 31,949,400 | — | — |
| 2015-06-25 | $21.17 | $21.17 | 6,425,400 | — | — |
| 2015-06-24 | $20.90 | $20.90 | 7,491,700 | — | — |
| 2015-06-23 | $21.15 | $21.15 | 8,406,100 | — | — |
| 2015-06-22 | $21.21 | $21.21 | 10,793,600 | — | — |
| 2015-06-19 | $20.23 | $20.23 | 8,209,200 | — | — |
| 2015-06-18 | $19.96 | $19.96 | 6,292,700 | — | — |
| 2015-06-17 | $19.54 | $19.54 | 5,646,500 | — | — |
| 2015-06-16 | $19.55 | $19.55 | 6,686,300 | — | — |
| 2015-06-15 | $19.54 | $19.54 | 6,581,700 | — | — |
| 2015-06-12 | $19.52 | $19.52 | 9,576,300 | — | — |
| 2015-06-11 | $19.27 | $19.27 | 6,694,400 | — | — |
| 2015-06-10 | $19.15 | $19.15 | 9,609,000 | — | — |
| 2015-06-09 | $18.87 | $18.87 | 18,392,600 | — | — |
| 2015-06-08 | $19.01 | $19.01 | 16,582,000 | — | — |
| 2015-06-05 | $20.49 | $20.49 | 4,492,300 | — | — |
| 2015-06-04 | $20.38 | $20.38 | 6,515,100 | — | — |
| 2015-06-03 | $20.72 | $20.72 | 5,319,400 | — | — |
| 2015-06-02 | $20.60 | $20.60 | 8,515,700 | — | — |
| 2015-06-01 | $20.70 | $20.70 | 9,463,700 | — | — |
| 2015-05-29 | $20.16 | $20.16 | 7,328,900 | — | — |
| 2015-05-28 | $19.92 | $19.92 | 7,674,300 | — | — |
| 2015-05-27 | $20.18 | $20.18 | 9,209,100 | — | — |
| 2015-05-26 | $19.56 | $19.56 | 17,930,800 | — | — |
| 2015-05-22 | $20.45 | $20.45 | 20,674,700 | — | — |
| 2015-05-21 | $20.18 | $20.18 | 12,696,900 | — | — |
| 2015-05-20 | $20.24 | $20.24 | 21,855,800 | — | — |
| 2015-05-19 | $21.75 | $21.75 | 10,945,300 | — | — |
| 2015-05-18 | $21.83 | $21.83 | 7,381,000 | — | — |
| 2015-05-15 | $21.42 | $21.42 | 6,190,000 | — | — |
| 2015-05-14 | $21.48 | $21.48 | 6,815,200 | — | — |
| 2015-05-13 | $21.42 | $21.42 | 8,036,500 | — | — |
| 2015-05-12 | $21.71 | $21.71 | 6,206,600 | — | — |
| 2015-05-11 | $21.83 | $21.83 | 7,163,000 | — | — |
| 2015-05-08 | $21.76 | $21.76 | 8,628,000 | — | — |
| 2015-05-07 | $21.49 | $21.49 | 9,766,000 | — | — |
| 2015-05-06 | $21.17 | $21.17 | 8,653,400 | — | — |
| 2015-05-05 | $21.40 | $21.40 | 10,005,400 | — | — |
| 2015-05-04 | $21.58 | $21.58 | 8,552,600 | — | — |
| 2015-05-01 | $21.56 | $21.56 | 11,034,400 | — | — |
| 2015-04-30 | $20.53 | $20.53 | 11,554,000 | — | — |
| 2015-04-29 | $20.73 | $20.73 | 11,073,900 | — | — |
| 2015-04-28 | $21.02 | $21.02 | 25,754,200 | — | — |
| 2015-04-27 | $19.71 | $19.71 | 9,752,600 | — | — |
| 2015-04-24 | $19.89 | $19.89 | 5,729,600 | — | — |
| 2015-04-23 | $19.75 | $19.75 | 10,181,400 | — | — |
| 2015-04-22 | $19.67 | $19.67 | 6,967,800 | — | — |
| 2015-04-21 | $19.83 | $19.83 | 8,007,200 | — | — |
| 2015-04-20 | $19.57 | $19.57 | 4,972,000 | — | — |
| 2015-04-17 | $19.42 | $19.42 | 5,270,100 | — | — |
| 2015-04-16 | $19.56 | $19.56 | 5,805,100 | — | — |
| 2015-04-15 | $19.43 | $19.43 | 7,990,000 | — | — |
| 2015-04-14 | $19.70 | $19.70 | 7,205,900 | — | — |
| 2015-04-13 | $19.85 | $19.85 | 10,589,700 | — | — |
| 2015-04-10 | $19.05 | $19.05 | 4,820,500 | — | — |
| 2015-04-09 | $19.13 | $19.13 | 6,413,600 | — | — |
| 2015-04-08 | $19.29 | $19.29 | 10,445,800 | — | — |
| 2015-04-07 | $18.58 | $18.58 | 5,541,500 | — | — |
| 2015-04-06 | $18.56 | $18.56 | 5,882,000 | — | — |
| 2015-04-02 | $18.91 | $18.91 | 18,317,400 | — | — |
| 2015-04-01 | $18.84 | $18.84 | 7,816,900 | — | — |
| 2015-03-31 | $19.25 | $19.25 | 4,229,000 | — | — |
| 2015-03-30 | $19.36 | $19.36 | 4,946,000 | — | — |
| 2015-03-27 | $19.28 | $19.28 | 5,960,600 | — | — |
| 2015-03-26 | $18.52 | $18.52 | 8,225,500 | — | — |
| 2015-03-25 | $18.78 | $18.78 | 7,540,400 | — | — |
| 2015-03-24 | $19.58 | $19.58 | 5,140,900 | — | — |
| 2015-03-23 | $19.44 | $19.44 | 5,785,300 | — | — |
| 2015-03-20 | $19.48 | $19.48 | 7,974,600 | — | — |
| 2015-03-19 | $19.37 | $19.37 | 4,849,000 | — | — |
| 2015-03-18 | $19.24 | $19.24 | 7,365,800 | — | — |
| 2015-03-17 | $19.16 | $19.16 | 8,137,200 | — | — |
| 2015-03-16 | $18.70 | $18.70 | 7,995,100 | — | — |
| 2015-03-13 | $18.12 | $18.12 | 6,758,900 | — | — |
| 2015-03-12 | $18.10 | $18.10 | 9,422,800 | — | — |
| 2015-03-11 | $17.14 | $17.14 | 4,386,800 | — | — |
| 2015-03-10 | $16.98 | $16.98 | 8,751,400 | — | — |
| 2015-03-09 | $17.19 | $17.19 | 5,107,300 | — | — |
| 2015-03-06 | $17.18 | $17.18 | 4,647,800 | — | — |
| 2015-03-05 | $17.48 | $17.48 | 6,084,900 | — | — |
| 2015-03-04 | $17.94 | $17.94 | 6,136,300 | — | — |
| 2015-03-03 | $17.88 | $17.88 | 6,690,900 | — | — |
| 2015-03-02 | $17.57 | $17.57 | 5,306,200 | — | — |
| 2015-02-27 | $17.19 | $17.19 | 6,721,100 | — | — |
| 2015-02-26 | $17.35 | $17.35 | 6,376,700 | — | — |
| 2015-02-25 | $17.53 | $17.53 | 12,727,800 | — | — |
| 2015-02-24 | $18.07 | $18.07 | 6,772,100 | — | — |
| 2015-02-23 | $17.78 | $17.78 | 11,903,600 | — | — |
| 2015-02-20 | $17.49 | $17.49 | 6,421,900 | — | — |
| 2015-02-19 | $17.02 | $17.02 | 8,117,600 | — | — |
| 2015-02-18 | $16.83 | $16.83 | 6,784,600 | — | — |
| 2015-02-17 | $16.82 | $16.82 | 6,945,700 | — | — |
| 2015-02-13 | $16.83 | $16.83 | 5,092,600 | — | — |
| 2015-02-12 | $16.74 | $16.74 | 5,175,000 | — | — |
| 2015-02-11 | $16.56 | $16.56 | 4,705,800 | — | — |
| 2015-02-10 | $16.72 | $16.72 | 5,680,500 | — | — |
| 2015-02-09 | $16.38 | $16.38 | 7,204,000 | — | — |
| 2015-02-06 | $17.00 | $17.00 | 7,256,700 | — | — |
| 2015-02-05 | $16.88 | $16.88 | 5,559,000 | — | — |
| 2015-02-04 | $16.73 | $16.73 | 5,966,300 | — | — |
| 2015-02-03 | $16.18 | $16.18 | 8,708,800 | — | — |
| 2015-02-02 | $16.64 | $16.64 | 7,962,100 | — | — |
| 2015-01-30 | $16.79 | $16.79 | 10,342,900 | — | — |
| 2015-01-29 | $17.16 | $17.16 | 21,382,000 | — | — |
| 2015-01-28 | $15.77 | $15.77 | 9,201,900 | — | — |
| 2015-01-27 | $16.25 | $16.25 | 6,069,200 | — | — |
| 2015-01-26 | $16.40 | $16.40 | 10,425,500 | — | — |
| 2015-01-23 | $16.55 | $16.55 | 8,263,600 | — | — |
| 2015-01-22 | $16.48 | $16.48 | 12,965,500 | — | — |
| 2015-01-21 | $15.28 | $15.28 | 5,686,900 | — | — |
| 2015-01-20 | $15.22 | $15.22 | 5,972,100 | — | — |
| 2015-01-16 | $14.85 | $14.85 | 4,205,600 | — | — |
| 2015-01-15 | $14.75 | $14.75 | 5,578,300 | — | — |
| 2015-01-14 | $14.67 | $14.67 | 5,975,400 | — | — |
| 2015-01-13 | $14.81 | $14.81 | 6,414,600 | — | — |
| 2015-01-12 | $14.55 | $14.55 | 7,367,200 | — | — |
| 2015-01-09 | $14.38 | $14.38 | 8,870,800 | — | — |
| 2015-01-08 | $14.88 | $14.88 | 13,761,600 | — | — |
| 2015-01-07 | $15.10 | $15.10 | 7,669,400 | — | — |
| 2015-01-06 | $14.97 | $14.97 | 9,787,300 | — | — |
| 2015-01-05 | $15.22 | $15.22 | 11,417,900 | — | — |
| 2015-01-02 | $15.79 | $15.79 | 5,618,500 | — | — |