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
- 1988-05-02 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 | $22.72 | $22.85 | 2,406,200 | — | — |
| 2015-12-30 | $22.52 | $22.65 | 2,916,500 | — | — |
| 2015-12-29 | $22.94 | $23.07 | 2,581,000 | — | — |
| 2015-12-28 | $22.63 | $22.76 | 2,684,500 | — | — |
| 2015-12-24 | $22.51 | $22.64 | 950,700 | — | — |
| 2015-12-23 | $22.50 | $22.63 | 3,113,400 | — | — |
| 2015-12-22 | $21.74 | $21.86 | 2,474,800 | — | — |
| 2015-12-21 | $21.62 | $21.74 | 3,748,900 | — | — |
| 2015-12-18 | $21.17 | $21.29 | 4,918,300 | — | — |
| 2015-12-17 | $21.45 | $21.57 | 3,276,200 | — | — |
| 2015-12-16 | $22.08 | $22.21 | 6,294,900 | — | — |
| 2015-12-15 | $21.15 | $21.27 | 5,937,300 | — | — |
| 2015-12-14 | $20.81 | $20.93 | 9,219,300 | — | — |
| 2015-12-11 | $21.05 | $21.17 | 8,137,200 | — | — |
| 2015-12-10 | $22.06 | $22.18 | 6,631,700 | — | — |
| 2015-12-09 | $22.06 | $22.18 | 7,775,900 | — | — |
| 2015-12-08 | $21.91 | $22.03 | 6,003,600 | — | — |
| 2015-12-07 | $22.32 | $22.45 | 3,129,600 | — | — |
| 2015-12-04 | $22.63 | $22.76 | 3,944,200 | — | — |
| 2015-12-03 | $22.39 | $22.52 | 6,325,900 | — | — |
| 2015-12-02 | $23.43 | $23.56 | 5,795,700 | — | — |
| 2015-12-01 | $23.28 | $23.41 | 4,233,200 | — | — |
| 2015-11-30 | $22.74 | $22.87 | 4,063,100 | — | — |
| 2015-11-27 | $22.77 | $22.90 | 1,990,300 | — | — |
| 2015-11-25 | $22.92 | $23.05 | 3,235,400 | — | — |
| 2015-11-24 | $22.96 | $23.09 | 3,817,200 | — | — |
| 2015-11-23 | $22.67 | $22.80 | 3,267,700 | — | — |
| 2015-11-20 | $22.46 | $22.59 | 3,970,200 | — | — |
| 2015-11-19 | $22.53 | $22.66 | 3,534,300 | — | — |
| 2015-11-18 | $22.72 | $22.85 | 5,170,600 | — | — |
| 2015-11-17 | $22.25 | $22.38 | 5,824,000 | — | — |
| 2015-11-16 | $22.63 | $22.76 | 5,403,300 | — | — |
| 2015-11-13 | $22.51 | $22.64 | 3,822,800 | — | — |
| 2015-11-12 | $22.80 | $22.93 | 4,320,200 | — | — |
| 2015-11-11 | $23.30 | $23.43 | 2,687,600 | — | — |
| 2015-11-10 | $23.43 | $23.56 | 4,137,400 | — | — |
| 2015-11-09 | $23.32 | $23.45 | 6,073,700 | — | — |
| 2015-11-06 | $23.84 | $23.98 | 5,343,000 | — | — |
| 2015-11-05 | $23.91 | $24.05 | 4,186,700 | — | — |
| 2015-11-04 | $24.03 | $24.17 | 5,485,300 | — | — |
| 2015-11-03 | $24.14 | $24.28 | 8,142,600 | — | — |
| 2015-11-02 | $23.78 | $23.91 | 9,844,700 | — | — |
| 2015-10-30 | $23.19 | $23.32 | 9,612,800 | — | — |
| 2015-10-29 | $22.80 | $22.93 | 22,152,500 | — | — |
| 2015-10-28 | $21.76 | $21.88 | 11,203,100 | — | — |
| 2015-10-27 | $20.94 | $21.06 | 8,462,400 | — | — |
| 2015-10-26 | $21.70 | $21.82 | 8,233,600 | — | — |
| 2015-10-23 | $21.29 | $21.41 | 8,744,900 | — | — |
| 2015-10-22 | $20.47 | $20.59 | 6,905,600 | — | — |
| 2015-10-21 | $20.26 | $20.37 | 4,659,400 | — | — |
| 2015-10-20 | $20.97 | $21.09 | 3,701,000 | — | — |
| 2015-10-19 | $21.00 | $21.12 | 4,975,000 | — | — |
| 2015-10-16 | $21.55 | $21.67 | 6,857,700 | — | — |
| 2015-10-15 | $21.63 | $21.75 | 6,349,900 | — | — |
| 2015-10-14 | $21.22 | $21.34 | 4,192,600 | — | — |
| 2015-10-13 | $21.13 | $21.25 | 6,920,600 | — | — |
| 2015-10-12 | $21.08 | $21.20 | 4,679,300 | — | — |
| 2015-10-09 | $21.23 | $21.35 | 5,362,100 | — | — |
| 2015-10-08 | $21.14 | $21.26 | 6,121,500 | — | — |
| 2015-10-07 | $20.72 | $20.84 | 7,569,400 | — | — |
| 2015-10-06 | $20.44 | $20.56 | 6,535,100 | — | — |
| 2015-10-05 | $20.30 | $20.42 | 10,955,700 | — | — |
| 2015-10-02 | $19.79 | $19.90 | 10,626,200 | — | — |
| 2015-10-01 | $18.67 | $18.78 | 6,177,300 | — | — |
| 2015-09-30 | $18.45 | $18.55 | 7,616,900 | — | — |
| 2015-09-29 | $17.76 | $17.86 | 11,464,200 | — | — |
| 2015-09-28 | $18.59 | $18.70 | 9,091,000 | — | — |
| 2015-09-25 | $19.76 | $19.87 | 7,843,700 | — | — |
| 2015-09-24 | $19.55 | $19.66 | 5,734,900 | — | — |
| 2015-09-23 | $19.36 | $19.47 | 6,659,000 | — | — |
| 2015-09-22 | $19.63 | $19.74 | 6,591,100 | — | — |
| 2015-09-21 | $20.40 | $20.52 | 3,546,100 | — | — |
| 2015-09-18 | $20.66 | $20.78 | 6,760,000 | — | — |
| 2015-09-17 | $20.96 | $21.08 | 5,313,300 | — | — |
| 2015-09-16 | $21.19 | $21.31 | 8,068,600 | — | — |
| 2015-09-15 | $20.60 | $20.72 | 7,476,400 | — | — |
| 2015-09-14 | $21.00 | $21.12 | 3,875,000 | — | — |
| 2015-09-11 | $20.96 | $21.08 | 2,961,500 | — | — |
| 2015-09-10 | $20.72 | $20.84 | 8,765,600 | — | — |
| 2015-09-09 | $21.12 | $21.24 | 7,427,100 | — | — |
| 2015-09-08 | $21.47 | $21.59 | 8,422,900 | — | — |
| 2015-09-04 | $20.48 | $20.60 | 4,596,100 | — | — |
| 2015-09-03 | $20.49 | $20.61 | 4,474,400 | — | — |
| 2015-09-02 | $20.26 | $20.37 | 4,864,100 | — | — |
| 2015-09-01 | $19.87 | $19.98 | 7,213,800 | — | — |
| 2015-08-31 | $20.43 | $20.55 | 7,085,000 | — | — |
| 2015-08-28 | $20.84 | $20.96 | 5,266,100 | — | — |
| 2015-08-27 | $20.54 | $20.66 | 7,687,000 | — | — |
| 2015-08-26 | $19.61 | $19.72 | 7,616,700 | — | — |
| 2015-08-25 | $19.21 | $19.32 | 7,703,200 | — | — |
| 2015-08-24 | $19.54 | $19.65 | 12,991,100 | — | — |
| 2015-08-21 | $20.59 | $20.71 | 10,212,900 | — | — |
| 2015-08-20 | $21.28 | $21.40 | 7,717,400 | — | — |
| 2015-08-19 | $22.07 | $22.20 | 5,744,700 | — | — |
| 2015-08-18 | $22.48 | $22.61 | 4,687,200 | — | — |
| 2015-08-17 | $22.64 | $22.77 | 4,756,800 | — | — |
| 2015-08-14 | $22.48 | $22.61 | 9,937,900 | — | — |
| 2015-08-13 | $22.25 | $22.38 | 8,563,100 | — | — |
| 2015-08-12 | $22.07 | $22.20 | 9,870,100 | — | — |
| 2015-08-11 | $22.18 | $22.31 | 10,634,900 | — | — |
| 2015-08-10 | $22.60 | $22.73 | 10,823,500 | — | — |
| 2015-08-07 | $22.20 | $22.33 | 9,003,800 | — | — |
| 2015-08-06 | $21.99 | $22.11 | 11,853,800 | — | — |
| 2015-08-05 | $22.36 | $22.49 | 15,981,000 | — | — |
| 2015-08-04 | $21.75 | $21.87 | 33,553,300 | — | — |
| 2015-08-03 | $19.85 | $19.96 | 18,628,200 | — | — |
| 2015-07-31 | $19.62 | $19.73 | 9,339,500 | — | — |
| 2015-07-30 | $19.65 | $19.76 | 16,209,400 | — | — |
| 2015-07-29 | $18.22 | $18.32 | 7,041,900 | — | — |
| 2015-07-28 | $18.01 | $18.11 | 8,086,700 | — | — |
| 2015-07-27 | $17.69 | $17.79 | 9,880,600 | — | — |
| 2015-07-24 | $18.11 | $18.21 | 7,396,200 | — | — |
| 2015-07-23 | $18.68 | $18.79 | 7,963,800 | — | — |
| 2015-07-22 | $18.52 | $18.62 | 7,502,000 | — | — |
| 2015-07-21 | $18.48 | $18.58 | 6,813,100 | — | — |
| 2015-07-20 | $18.46 | $18.56 | 10,758,500 | — | — |
| 2015-07-17 | $18.45 | $18.55 | 5,981,800 | — | — |
| 2015-07-16 | $18.69 | $18.80 | 7,922,700 | — | — |
| 2015-07-15 | $18.54 | $18.65 | 9,166,300 | — | — |
| 2015-07-14 | $18.92 | $19.03 | 8,955,400 | — | — |
| 2015-07-13 | $18.85 | $18.96 | 9,869,500 | — | — |
| 2015-07-10 | $18.15 | $18.25 | 7,388,700 | — | — |
| 2015-07-09 | $17.84 | $17.94 | 11,142,100 | — | — |
| 2015-07-08 | $17.57 | $17.67 | 23,308,300 | — | — |
| 2015-07-07 | $19.05 | $19.16 | 18,901,900 | — | — |
| 2015-07-06 | $18.27 | $18.37 | 7,132,100 | — | — |
| 2015-07-02 | $18.55 | $18.66 | 6,537,700 | — | — |
| 2015-07-01 | $18.55 | $18.66 | 8,998,100 | — | — |
| 2015-06-30 | $18.25 | $18.35 | 11,973,100 | — | — |
| 2015-06-29 | $17.58 | $17.68 | 13,149,600 | — | — |
| 2015-06-26 | $18.38 | $18.48 | 10,993,200 | — | — |
| 2015-06-25 | $18.64 | $18.75 | 6,979,200 | — | — |
| 2015-06-24 | $18.63 | $18.74 | 9,662,300 | — | — |
| 2015-06-23 | $19.38 | $19.49 | 9,875,000 | — | — |
| 2015-06-22 | $19.09 | $19.20 | 7,360,000 | — | — |
| 2015-06-19 | $19.50 | $19.61 | 9,631,900 | — | — |
| 2015-06-18 | $19.50 | $19.61 | 6,778,600 | — | — |
| 2015-06-17 | $19.42 | $19.53 | 9,902,800 | — | — |
| 2015-06-16 | $19.09 | $19.20 | 12,755,900 | — | — |
| 2015-06-15 | $19.23 | $19.34 | 6,668,400 | — | — |
| 2015-06-12 | $19.43 | $19.54 | 6,142,000 | — | — |
| 2015-06-11 | $19.82 | $19.93 | 6,701,200 | — | — |
| 2015-06-10 | $19.53 | $19.64 | 5,377,200 | — | — |
| 2015-06-09 | $19.35 | $19.46 | 6,771,600 | — | — |
| 2015-06-08 | $19.17 | $19.28 | 12,287,600 | — | — |
| 2015-06-05 | $20.28 | $20.39 | 7,621,900 | — | — |
| 2015-06-04 | $20.28 | $20.39 | 15,202,600 | — | — |
| 2015-06-03 | $19.71 | $19.82 | 7,628,000 | — | — |
| 2015-06-02 | $19.77 | $19.88 | 3,733,600 | — | — |
| 2015-06-01 | $19.58 | $19.69 | 6,377,300 | — | — |
| 2015-05-29 | $20.05 | $20.16 | 8,360,300 | — | — |
| 2015-05-28 | $20.19 | $20.30 | 7,333,000 | — | — |
| 2015-05-27 | $19.91 | $20.02 | 4,945,900 | — | — |
| 2015-05-26 | $19.87 | $19.98 | 11,332,200 | — | — |
| 2015-05-22 | $20.51 | $20.63 | 11,485,500 | — | — |
| 2015-05-21 | $20.20 | $20.31 | 8,029,400 | — | — |
| 2015-05-20 | $20.07 | $20.18 | 9,734,100 | — | — |
| 2015-05-19 | $19.71 | $19.82 | 7,910,900 | — | — |
| 2015-05-18 | $19.68 | $19.79 | 6,839,500 | — | — |
| 2015-05-15 | $19.47 | $19.58 | 5,845,200 | — | — |
| 2015-05-14 | $19.32 | $19.43 | 7,295,900 | — | — |
| 2015-05-13 | $19.36 | $19.47 | 11,291,100 | — | — |
| 2015-05-12 | $19.12 | $19.23 | 16,855,600 | — | — |
| 2015-05-11 | $19.35 | $19.46 | 9,701,800 | — | — |
| 2015-05-08 | $19.93 | $20.04 | 10,564,000 | — | — |
| 2015-05-07 | $19.75 | $19.86 | 13,083,300 | — | — |
| 2015-05-06 | $19.58 | $19.69 | 26,287,700 | — | — |
| 2015-05-05 | $20.14 | $20.25 | 20,688,200 | — | — |
| 2015-05-04 | $21.27 | $21.39 | 23,156,800 | — | — |
| 2015-05-01 | $21.40 | $21.52 | 9,936,400 | — | — |
| 2015-04-30 | $21.15 | $21.27 | 10,572,800 | — | — |
| 2015-04-29 | $21.11 | $21.23 | 19,828,800 | — | — |
| 2015-04-28 | $22.36 | $22.49 | 11,003,600 | — | — |
| 2015-04-27 | $21.92 | $22.04 | 5,461,300 | — | — |
| 2015-04-24 | $22.00 | $22.12 | 6,929,500 | — | — |
| 2015-04-23 | $22.08 | $22.21 | 9,364,800 | — | — |
| 2015-04-22 | $22.03 | $22.15 | 7,272,000 | — | — |
| 2015-04-21 | $21.71 | $21.83 | 5,696,900 | — | — |
| 2015-04-20 | $21.83 | $21.95 | 9,968,900 | — | — |
| 2015-04-17 | $21.43 | $21.55 | 6,681,300 | — | — |
| 2015-04-16 | $21.95 | $22.07 | 8,406,900 | — | — |
| 2015-04-15 | $22.14 | $22.27 | 6,013,700 | — | — |
| 2015-04-14 | $21.76 | $21.88 | 10,020,600 | — | — |
| 2015-04-13 | $22.00 | $22.12 | 8,031,400 | — | — |
| 2015-04-10 | $22.55 | $22.68 | 8,158,600 | — | — |
| 2015-04-09 | $22.61 | $22.74 | 17,511,500 | — | — |
| 2015-04-08 | $21.59 | $21.71 | 15,081,800 | — | — |
| 2015-04-07 | $21.11 | $21.23 | 10,043,800 | — | — |
| 2015-04-06 | $21.34 | $21.46 | 8,004,100 | — | — |
| 2015-04-02 | $21.34 | $21.46 | 9,576,300 | — | — |
| 2015-04-01 | $20.88 | $21.00 | 9,453,200 | — | — |
| 2015-03-31 | $21.03 | $21.15 | 12,314,300 | — | — |
| 2015-03-30 | $21.27 | $21.39 | 12,574,200 | — | — |
| 2015-03-27 | $21.30 | $21.42 | 10,233,800 | — | — |
| 2015-03-26 | $21.39 | $21.51 | 13,794,100 | — | — |
| 2015-03-25 | $21.69 | $21.81 | 13,001,300 | — | — |
| 2015-03-24 | $22.08 | $22.21 | 9,330,800 | — | — |
| 2015-03-23 | $22.41 | $22.54 | 8,547,100 | — | — |
| 2015-03-20 | $22.62 | $22.75 | 20,175,600 | — | — |
| 2015-03-19 | $22.85 | $22.98 | 19,778,700 | — | — |
| 2015-03-18 | $22.52 | $22.65 | 33,807,500 | — | — |
| 2015-03-17 | $21.74 | $21.86 | 62,518,300 | — | — |
| 2015-03-16 | $19.66 | $19.77 | 13,297,400 | — | — |
| 2015-03-13 | $19.41 | $19.52 | 10,420,600 | — | — |
| 2015-03-12 | $19.72 | $19.83 | 9,022,500 | — | — |
| 2015-03-11 | $19.59 | $19.70 | 21,424,800 | — | — |
| 2015-03-10 | $20.03 | $20.14 | 19,736,600 | — | — |
| 2015-03-09 | $20.91 | $21.03 | 19,743,900 | — | — |
| 2015-03-06 | $21.62 | $21.74 | 15,954,200 | — | — |
| 2015-03-05 | $21.93 | $22.05 | 6,653,900 | — | — |
| 2015-03-04 | $22.08 | $22.21 | 8,850,100 | — | — |
| 2015-03-03 | $22.02 | $22.14 | 8,903,700 | — | — |
| 2015-03-02 | $21.87 | $21.99 | 6,554,200 | — | — |
| 2015-02-27 | $21.73 | $21.85 | 9,736,800 | — | — |
| 2015-02-26 | $21.95 | $22.07 | 9,063,700 | — | — |
| 2015-02-25 | $21.97 | $22.09 | 15,268,200 | — | — |
| 2015-02-24 | $21.88 | $22.00 | 17,067,700 | — | — |
| 2015-02-23 | $22.55 | $22.68 | 11,296,800 | — | — |
| 2015-02-20 | $22.63 | $22.76 | 10,774,800 | — | — |
| 2015-02-19 | $22.44 | $22.57 | 9,986,000 | — | — |
| 2015-02-18 | $22.30 | $22.43 | 16,860,100 | — | — |
| 2015-02-17 | $21.87 | $21.99 | 24,695,400 | — | — |
| 2015-02-13 | $21.46 | $21.58 | 16,148,900 | — | — |
| 2015-02-12 | $21.24 | $21.36 | 12,466,400 | — | — |
| 2015-02-11 | $20.75 | $20.87 | 8,209,000 | — | — |
| 2015-02-10 | $20.74 | $20.86 | 15,495,000 | — | — |
| 2015-02-09 | $19.59 | $19.70 | 15,917,800 | — | — |
| 2015-02-06 | $19.96 | $20.07 | 9,366,400 | — | — |
| 2015-02-05 | $20.33 | $20.45 | 8,459,900 | — | — |
| 2015-02-04 | $19.87 | $19.98 | 9,207,900 | — | — |
| 2015-02-03 | $20.46 | $20.58 | 8,277,200 | — | — |
| 2015-02-02 | $19.74 | $19.85 | 7,570,300 | — | — |
| 2015-01-30 | $19.48 | $19.59 | 10,468,400 | — | — |
| 2015-01-29 | $20.18 | $20.29 | 7,812,100 | — | — |
| 2015-01-28 | $20.32 | $20.44 | 8,967,600 | — | — |
| 2015-01-27 | $20.86 | $20.98 | 9,021,700 | — | — |
| 2015-01-26 | $20.89 | $21.01 | 10,333,500 | — | — |
| 2015-01-23 | $20.00 | $20.11 | 8,307,000 | — | — |
| 2015-01-22 | $19.89 | $20.00 | 11,304,000 | — | — |
| 2015-01-21 | $19.24 | $19.35 | 12,324,200 | — | — |
| 2015-01-20 | $19.13 | $19.24 | 19,360,400 | — | — |
| 2015-01-16 | $20.01 | $20.12 | 9,349,200 | — | — |
| 2015-01-15 | $20.24 | $20.35 | 11,118,200 | — | — |
| 2015-01-14 | $20.23 | $20.34 | 12,091,900 | — | — |
| 2015-01-13 | $20.35 | $20.47 | 9,430,400 | — | — |
| 2015-01-12 | $20.22 | $20.33 | 7,688,100 | — | — |
| 2015-01-09 | $20.51 | $20.63 | 6,659,100 | — | — |
| 2015-01-08 | $20.72 | $20.84 | 12,807,100 | — | — |
| 2015-01-07 | $20.43 | $20.55 | 12,387,000 | — | — |
| 2015-01-06 | $19.66 | $19.77 | 16,832,900 | — | — |
| 2015-01-05 | $20.44 | $20.56 | 9,182,100 | — | — |
| 2015-01-02 | $21.02 | $21.14 | 11,628,200 | — | — |