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
- 1985-12-09 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 | $24.83 | $27.31 | 4,329,000 | — | — |
| 2015-12-30 | $25.04 | $27.54 | 3,543,600 | — | — |
| 2015-12-29 | $25.03 | $27.53 | 3,394,800 | — | — |
| 2015-12-28 | $24.69 | $27.16 | 2,631,000 | — | — |
| 2015-12-24 | $24.80 | $27.28 | 2,010,000 | — | — |
| 2015-12-23 | $24.58 | $27.04 | 4,464,000 | — | — |
| 2015-12-22 | $24.58 | $27.04 | 4,532,400 | — | — |
| 2015-12-21 | $24.58 | $27.04 | 5,638,200 | — | — |
| 2015-12-18 | $24.31 | $26.74 | 24,424,200 | — | — |
| 2015-12-17 | $25.05 | $27.55 | 6,187,200 | — | — |
| 2015-12-16 | $25.55 | $28.11 | 4,778,400 | — | — |
| 2015-12-15 | $25.43 | $27.97 | 5,559,600 | — | — |
| 2015-12-14 | $25.32 | $27.85 | 5,052,000 | — | — |
| 2015-12-11 | $24.96 | $27.45 | 5,557,200 | — | — |
| 2015-12-10 | $25.31 | $27.84 | 4,487,400 | — | — |
| 2015-12-09 | $25.33 | $27.87 | 8,058,600 | — | — |
| 2015-12-08 | $26.08 | $28.69 | 7,033,800 | — | — |
| 2015-12-07 | $25.93 | $28.52 | 9,575,400 | — | — |
| 2015-12-04 | $26.12 | $28.73 | 6,901,200 | — | — |
| 2015-12-03 | $25.51 | $28.06 | 6,564,000 | — | — |
| 2015-12-02 | $25.80 | $28.38 | 5,345,400 | — | — |
| 2015-12-01 | $26.20 | $28.82 | 5,870,400 | — | — |
| 2015-11-30 | $25.77 | $28.35 | 7,265,400 | — | — |
| 2015-11-27 | $26.09 | $28.70 | 2,488,800 | — | — |
| 2015-11-25 | $26.07 | $28.68 | 7,011,000 | — | — |
| 2015-11-24 | $25.38 | $27.91 | 6,134,400 | — | — |
| 2015-11-23 | $25.07 | $27.58 | 7,596,600 | — | — |
| 2015-11-20 | $24.68 | $27.15 | 8,910,600 | — | — |
| 2015-11-19 | $24.89 | $27.38 | 4,489,200 | — | — |
| 2015-11-18 | $24.86 | $27.34 | 4,574,400 | — | — |
| 2015-11-17 | $24.27 | $26.70 | 4,903,200 | — | — |
| 2015-11-16 | $24.58 | $27.04 | 4,428,000 | — | — |
| 2015-11-13 | $24.46 | $26.90 | 5,422,800 | — | — |
| 2015-11-12 | $24.74 | $27.22 | 6,197,400 | — | — |
| 2015-11-11 | $25.34 | $27.88 | 9,574,800 | — | — |
| 2015-11-10 | $25.32 | $27.85 | 8,848,800 | — | — |
| 2015-11-09 | $24.84 | $27.33 | 9,148,200 | — | — |
| 2015-11-06 | $25.04 | $27.54 | 24,976,200 | — | — |
| 2015-11-05 | $22.04 | $24.24 | 10,179,000 | — | — |
| 2015-11-04 | $22.14 | $24.35 | 9,372,600 | — | — |
| 2015-11-03 | $22.45 | $24.69 | 6,708,600 | — | — |
| 2015-11-02 | $22.50 | $24.75 | 4,735,200 | — | — |
| 2015-10-30 | $22.72 | $24.99 | 6,519,000 | — | — |
| 2015-10-29 | $22.77 | $25.05 | 9,877,800 | — | — |
| 2015-10-28 | $23.56 | $25.91 | 2,994,000 | — | — |
| 2015-10-27 | $23.43 | $25.78 | 3,744,600 | — | — |
| 2015-10-26 | $23.58 | $25.93 | 6,329,400 | — | — |
| 2015-10-23 | $23.60 | $25.96 | 4,015,800 | — | — |
| 2015-10-22 | $23.75 | $26.12 | 6,538,200 | — | — |
| 2015-10-21 | $23.15 | $25.46 | 6,801,600 | — | — |
| 2015-10-20 | $23.27 | $25.60 | 15,825,000 | — | — |
| 2015-10-19 | $22.12 | $24.33 | 3,750,000 | — | — |
| 2015-10-16 | $22.04 | $24.25 | 5,037,000 | — | — |
| 2015-10-15 | $21.76 | $23.94 | 6,033,600 | — | — |
| 2015-10-14 | $21.43 | $23.57 | 8,157,600 | — | — |
| 2015-10-13 | $21.95 | $24.14 | 6,663,000 | — | — |
| 2015-10-12 | $22.91 | $25.20 | 2,921,400 | — | — |
| 2015-10-09 | $22.91 | $25.20 | 5,506,200 | — | — |
| 2015-10-08 | $22.69 | $24.96 | 4,830,600 | — | — |
| 2015-10-07 | $22.44 | $24.69 | 5,470,800 | — | — |
| 2015-10-06 | $22.32 | $24.55 | 4,378,200 | — | — |
| 2015-10-05 | $22.52 | $24.77 | 7,992,600 | — | — |
| 2015-10-02 | $22.32 | $24.55 | 6,340,800 | — | — |
| 2015-10-01 | $22.37 | $24.60 | 5,769,600 | — | — |
| 2015-09-30 | $22.52 | $24.78 | 6,358,200 | — | — |
| 2015-09-29 | $22.42 | $24.67 | 6,716,400 | — | — |
| 2015-09-28 | $22.35 | $24.58 | 6,861,600 | — | — |
| 2015-09-25 | $22.71 | $24.98 | 5,089,200 | — | — |
| 2015-09-24 | $22.86 | $25.14 | 8,846,400 | — | — |
| 2015-09-23 | $22.39 | $24.63 | 4,181,400 | — | — |
| 2015-09-22 | $22.42 | $24.67 | 7,942,200 | — | — |
| 2015-09-21 | $22.54 | $24.79 | 5,678,400 | — | — |
| 2015-09-18 | $22.43 | $24.68 | 24,766,800 | — | — |
| 2015-09-17 | $22.45 | $24.69 | 5,544,600 | — | — |
| 2015-09-16 | $22.32 | $24.55 | 6,987,600 | — | — |
| 2015-09-15 | $22.08 | $24.29 | 4,781,400 | — | — |
| 2015-09-14 | $22.03 | $24.23 | 6,488,400 | — | — |
| 2015-09-11 | $22.13 | $24.34 | 4,528,800 | — | — |
| 2015-09-10 | $22.04 | $24.24 | 4,752,600 | — | — |
| 2015-09-09 | $22.07 | $24.27 | 7,265,400 | — | — |
| 2015-09-08 | $22.82 | $25.10 | 10,115,400 | — | — |
| 2015-09-04 | $22.37 | $24.61 | 6,964,800 | — | — |
| 2015-09-03 | $22.61 | $24.87 | 6,377,400 | — | — |
| 2015-09-02 | $22.73 | $25.01 | 8,524,200 | — | — |
| 2015-09-01 | $22.50 | $24.76 | 7,141,200 | — | — |
| 2015-08-31 | $23.08 | $25.38 | 9,925,200 | — | — |
| 2015-08-28 | $23.41 | $25.75 | 7,214,400 | — | — |
| 2015-08-27 | $23.33 | $25.67 | 7,391,400 | — | — |
| 2015-08-26 | $23.10 | $25.41 | 9,274,800 | — | — |
| 2015-08-25 | $22.39 | $24.63 | 11,046,600 | — | — |
| 2015-08-24 | $22.58 | $24.83 | 15,472,800 | — | — |
| 2015-08-21 | $23.15 | $25.47 | 10,126,800 | — | — |
| 2015-08-20 | $24.10 | $26.51 | 6,123,000 | — | — |
| 2015-08-19 | $24.54 | $27.00 | 7,497,600 | — | — |
| 2015-08-18 | $25.09 | $27.60 | 4,777,800 | — | — |
| 2015-08-17 | $25.12 | $27.63 | 4,817,400 | — | — |
| 2015-08-14 | $25.07 | $27.57 | 7,005,000 | — | — |
| 2015-08-13 | $24.84 | $27.33 | 11,965,800 | — | — |
| 2015-08-12 | $23.69 | $26.06 | 7,482,000 | — | — |
| 2015-08-11 | $23.80 | $26.18 | 7,279,800 | — | — |
| 2015-08-10 | $24.12 | $26.53 | 10,861,200 | — | — |
| 2015-08-07 | $24.86 | $27.35 | 15,690,000 | — | — |
| 2015-08-06 | $24.15 | $26.56 | 20,566,800 | — | — |
| 2015-08-05 | $25.67 | $28.23 | 10,146,000 | — | — |
| 2015-08-04 | $25.29 | $27.82 | 10,789,800 | — | — |
| 2015-08-03 | $25.97 | $28.57 | 7,077,600 | — | — |
| 2015-07-31 | $25.59 | $28.15 | 4,735,200 | — | — |
| 2015-07-30 | $25.36 | $27.90 | 3,868,800 | — | — |
| 2015-07-29 | $25.22 | $27.74 | 4,989,600 | — | — |
| 2015-07-28 | $25.00 | $27.50 | 5,142,000 | — | — |
| 2015-07-27 | $24.79 | $27.27 | 5,866,200 | — | — |
| 2015-07-24 | $24.82 | $27.30 | 5,293,200 | — | — |
| 2015-07-23 | $24.75 | $27.23 | 5,383,800 | — | — |
| 2015-07-22 | $24.64 | $27.11 | 6,819,600 | — | — |
| 2015-07-21 | $24.01 | $26.41 | 6,081,600 | — | — |
| 2015-07-20 | $23.79 | $26.17 | 4,363,200 | — | — |
| 2015-07-17 | $23.34 | $25.68 | 3,623,400 | — | — |
| 2015-07-16 | $23.28 | $25.61 | 4,759,200 | — | — |
| 2015-07-15 | $23.35 | $25.69 | 4,246,200 | — | — |
| 2015-07-14 | $23.48 | $25.83 | 9,533,400 | — | — |
| 2015-07-13 | $23.23 | $25.55 | 4,945,800 | — | — |
| 2015-07-10 | $22.68 | $24.95 | 4,582,800 | — | — |
| 2015-07-09 | $22.24 | $24.46 | 3,909,000 | — | — |
| 2015-07-08 | $22.30 | $24.53 | 5,238,600 | — | — |
| 2015-07-07 | $22.72 | $25.00 | 6,090,600 | — | — |
| 2015-07-06 | $22.47 | $24.72 | 7,471,800 | — | — |
| 2015-07-02 | $22.27 | $24.49 | 4,328,400 | — | — |
| 2015-07-01 | $22.42 | $24.66 | 5,514,600 | — | — |
| 2015-06-30 | $22.34 | $24.57 | 5,639,400 | — | — |
| 2015-06-29 | $22.40 | $24.64 | 6,196,200 | — | — |
| 2015-06-26 | $23.24 | $25.56 | 15,103,800 | — | — |
| 2015-06-25 | $22.80 | $25.07 | 8,917,800 | — | — |
| 2015-06-24 | $22.16 | $24.38 | 5,055,000 | — | — |
| 2015-06-23 | $22.23 | $24.46 | 4,882,200 | — | — |
| 2015-06-22 | $22.25 | $24.47 | 4,398,600 | — | — |
| 2015-06-19 | $22.29 | $24.52 | 9,167,400 | — | — |
| 2015-06-18 | $22.31 | $24.54 | 6,239,400 | — | — |
| 2015-06-17 | $22.04 | $24.25 | 5,707,200 | — | — |
| 2015-06-16 | $22.03 | $24.23 | 8,272,200 | — | — |
| 2015-06-15 | $21.15 | $23.27 | 5,334,000 | — | — |
| 2015-06-12 | $21.40 | $23.54 | 8,491,800 | — | — |
| 2015-06-11 | $21.20 | $23.31 | 7,946,400 | — | — |
| 2015-06-10 | $21.17 | $23.29 | 8,757,600 | — | — |
| 2015-06-09 | $20.81 | $22.89 | 5,061,000 | — | — |
| 2015-06-08 | $20.92 | $23.01 | 7,738,200 | — | — |
| 2015-06-05 | $20.92 | $23.02 | 5,744,400 | — | — |
| 2015-06-04 | $21.20 | $23.32 | 8,263,800 | — | — |
| 2015-06-03 | $21.00 | $23.09 | 7,683,000 | — | — |
| 2015-06-02 | $21.02 | $23.12 | 8,089,800 | — | — |
| 2015-06-01 | $21.20 | $23.31 | 7,884,600 | — | — |
| 2015-05-29 | $21.21 | $23.33 | 13,803,600 | — | — |
| 2015-05-28 | $21.53 | $23.69 | 4,970,400 | — | — |
| 2015-05-27 | $21.67 | $23.84 | 11,659,800 | — | — |
| 2015-05-26 | $21.28 | $23.40 | 7,732,200 | — | — |
| 2015-05-22 | $21.57 | $23.73 | 6,723,000 | — | — |
| 2015-05-21 | $21.70 | $23.87 | 6,304,800 | — | — |
| 2015-05-20 | $21.54 | $23.69 | 6,942,000 | — | — |
| 2015-05-19 | $21.72 | $23.89 | 6,137,400 | — | — |
| 2015-05-18 | $21.88 | $24.06 | 5,407,800 | — | — |
| 2015-05-15 | $22.05 | $24.26 | 5,739,000 | — | — |
| 2015-05-14 | $22.11 | $24.32 | 13,213,200 | — | — |
| 2015-05-13 | $21.66 | $23.82 | 13,165,200 | — | — |
| 2015-05-12 | $21.99 | $24.19 | 14,061,000 | — | — |
| 2015-05-11 | $22.33 | $24.57 | 27,756,600 | — | — |
| 2015-05-08 | $21.41 | $23.55 | 60,458,400 | — | — |
| 2015-05-07 | $23.92 | $26.31 | 11,772,000 | — | — |
| 2015-05-06 | $23.41 | $25.75 | 7,015,800 | — | — |
| 2015-05-05 | $23.44 | $25.78 | 8,790,600 | — | — |
| 2015-05-04 | $23.64 | $26.01 | 8,927,400 | — | — |
| 2015-05-01 | $23.52 | $25.87 | 9,115,800 | — | — |
| 2015-04-30 | $22.85 | $25.14 | 15,025,800 | — | — |
| 2015-04-29 | $23.19 | $25.51 | 8,272,200 | — | — |
| 2015-04-28 | $23.46 | $25.80 | 7,182,600 | — | — |
| 2015-04-27 | $23.91 | $26.30 | 8,337,000 | — | — |
| 2015-04-24 | $23.63 | $25.99 | 5,481,000 | — | — |
| 2015-04-23 | $23.39 | $25.73 | 4,900,200 | — | — |
| 2015-04-22 | $23.32 | $25.65 | 5,149,800 | — | — |
| 2015-04-21 | $23.31 | $25.64 | 6,671,400 | — | — |
| 2015-04-20 | $23.26 | $25.59 | 5,077,800 | — | — |
| 2015-04-17 | $22.82 | $25.10 | 5,268,600 | — | — |
| 2015-04-16 | $23.00 | $25.30 | 4,073,400 | — | — |
| 2015-04-15 | $22.95 | $25.24 | 3,979,800 | — | — |
| 2015-04-14 | $22.63 | $24.90 | 4,622,400 | — | — |
| 2015-04-13 | $22.96 | $25.26 | 3,521,400 | — | — |
| 2015-04-10 | $23.06 | $25.36 | 3,636,600 | — | — |
| 2015-04-09 | $22.93 | $25.23 | 4,200,600 | — | — |
| 2015-04-08 | $22.97 | $25.26 | 4,970,400 | — | — |
| 2015-04-07 | $22.92 | $25.21 | 5,550,000 | — | — |
| 2015-04-06 | $22.95 | $25.25 | 8,382,600 | — | — |
| 2015-04-02 | $22.61 | $24.87 | 5,610,000 | — | — |
| 2015-04-01 | $22.78 | $25.05 | 7,467,600 | — | — |
| 2015-03-31 | $23.07 | $25.37 | 6,868,800 | — | — |
| 2015-03-30 | $23.41 | $25.75 | 5,070,000 | — | — |
| 2015-03-27 | $23.00 | $25.30 | 5,513,400 | — | — |
| 2015-03-26 | $22.76 | $25.04 | 3,832,200 | — | — |
| 2015-03-25 | $22.67 | $24.94 | 4,863,000 | — | — |
| 2015-03-24 | $23.12 | $25.43 | 5,038,200 | — | — |
| 2015-03-23 | $22.99 | $25.29 | 5,393,400 | — | — |
| 2015-03-20 | $22.92 | $25.21 | 13,235,400 | — | — |
| 2015-03-19 | $23.05 | $25.35 | 5,788,200 | — | — |
| 2015-03-18 | $22.79 | $25.06 | 7,380,000 | — | — |
| 2015-03-17 | $22.72 | $24.99 | 4,197,600 | — | — |
| 2015-03-16 | $23.01 | $25.31 | 5,737,200 | — | — |
| 2015-03-13 | $22.58 | $24.84 | 5,719,800 | — | — |
| 2015-03-12 | $22.98 | $25.27 | 3,825,000 | — | — |
| 2015-03-11 | $22.66 | $24.93 | 5,713,800 | — | — |
| 2015-03-10 | $22.65 | $24.92 | 4,812,000 | — | — |
| 2015-03-09 | $22.87 | $25.16 | 4,890,000 | — | — |
| 2015-03-06 | $22.77 | $25.05 | 7,333,200 | — | — |
| 2015-03-05 | $23.34 | $25.67 | 4,818,600 | — | — |
| 2015-03-04 | $23.26 | $25.58 | 7,867,200 | — | — |
| 2015-03-03 | $23.45 | $25.79 | 10,271,400 | — | — |
| 2015-03-02 | $23.54 | $25.89 | 13,733,400 | — | — |
| 2015-02-27 | $23.52 | $25.87 | 37,314,600 | — | — |
| 2015-02-26 | $20.79 | $22.87 | 12,888,600 | — | — |
| 2015-02-25 | $20.63 | $22.69 | 5,451,600 | — | — |
| 2015-02-24 | $20.80 | $22.88 | 6,629,400 | — | — |
| 2015-02-23 | $20.35 | $22.39 | 4,612,800 | — | — |
| 2015-02-20 | $20.21 | $22.23 | 3,333,600 | — | — |
| 2015-02-19 | $20.19 | $22.21 | 3,517,200 | — | — |
| 2015-02-18 | $20.05 | $22.05 | 3,396,600 | — | — |
| 2015-02-17 | $19.79 | $21.76 | 3,090,000 | — | — |
| 2015-02-13 | $19.62 | $21.59 | 4,822,200 | — | — |
| 2015-02-12 | $19.92 | $21.91 | 3,546,600 | — | — |
| 2015-02-11 | $19.83 | $21.81 | 3,967,800 | — | — |
| 2015-02-10 | $19.75 | $21.72 | 3,066,000 | — | — |
| 2015-02-09 | $19.32 | $21.26 | 3,982,800 | — | — |
| 2015-02-06 | $19.53 | $21.48 | 3,076,800 | — | — |
| 2015-02-05 | $19.73 | $21.70 | 3,992,400 | — | — |
| 2015-02-04 | $19.79 | $21.77 | 5,444,400 | — | — |
| 2015-02-03 | $19.45 | $21.39 | 6,208,200 | — | — |
| 2015-02-02 | $19.59 | $21.55 | 5,386,800 | — | — |
| 2015-01-30 | $19.49 | $21.44 | 6,132,000 | — | — |
| 2015-01-29 | $20.13 | $22.14 | 4,636,800 | — | — |
| 2015-01-28 | $19.87 | $21.86 | 7,147,200 | — | — |
| 2015-01-27 | $19.80 | $21.78 | 5,079,000 | — | — |
| 2015-01-26 | $19.99 | $21.99 | 4,935,600 | — | — |
| 2015-01-23 | $19.89 | $21.87 | 5,211,000 | — | — |
| 2015-01-22 | $20.00 | $22.00 | 5,451,000 | — | — |
| 2015-01-21 | $19.76 | $21.73 | 4,536,600 | — | — |
| 2015-01-20 | $19.57 | $21.53 | 6,142,800 | — | — |
| 2015-01-16 | $19.82 | $21.80 | 5,693,400 | — | — |
| 2015-01-15 | $19.38 | $21.31 | 6,389,400 | — | — |
| 2015-01-14 | $19.62 | $21.59 | 9,355,200 | — | — |
| 2015-01-13 | $18.85 | $20.74 | 10,528,800 | — | — |
| 2015-01-12 | $18.66 | $20.53 | 15,354,000 | — | — |
| 2015-01-09 | $19.51 | $21.46 | 6,218,400 | — | — |
| 2015-01-08 | $19.62 | $21.58 | 9,048,000 | — | — |
| 2015-01-07 | $19.33 | $21.26 | 9,118,800 | — | — |
| 2015-01-06 | $18.71 | $20.58 | 11,548,800 | — | — |
| 2015-01-05 | $18.24 | $20.06 | 6,514,800 | — | — |
| 2015-01-02 | $18.03 | $19.83 | 3,922,800 | — | — |