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
- 2012-07-20 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 | $29.36 | $29.36 | 5,860,800 | — | — |
| 2015-12-30 | $29.47 | $29.47 | 5,839,800 | — | — |
| 2015-12-29 | $29.63 | $29.63 | 6,632,400 | — | — |
| 2015-12-28 | $29.44 | $29.44 | 8,290,200 | — | — |
| 2015-12-24 | $29.79 | $29.79 | 3,136,800 | — | — |
| 2015-12-23 | $30.22 | $30.22 | 5,502,600 | — | — |
| 2015-12-22 | $30.28 | $30.28 | 5,440,200 | — | — |
| 2015-12-21 | $30.35 | $30.35 | 9,295,200 | — | — |
| 2015-12-18 | $30.48 | $30.48 | 11,494,800 | — | — |
| 2015-12-17 | $31.09 | $31.09 | 6,439,800 | — | — |
| 2015-12-16 | $31.21 | $31.21 | 6,735,600 | — | — |
| 2015-12-15 | $30.96 | $30.96 | 7,951,800 | — | — |
| 2015-12-14 | $30.62 | $30.62 | 12,797,400 | — | — |
| 2015-12-11 | $30.84 | $30.84 | 7,633,800 | — | — |
| 2015-12-10 | $31.67 | $31.67 | 7,784,400 | — | — |
| 2015-12-09 | $31.68 | $31.68 | 6,652,200 | — | — |
| 2015-12-08 | $32.26 | $32.26 | 5,600,400 | — | — |
| 2015-12-07 | $32.01 | $32.01 | 5,533,800 | — | — |
| 2015-12-04 | $31.95 | $31.94 | 6,649,800 | — | — |
| 2015-12-03 | $31.27 | $31.27 | 11,745,000 | — | — |
| 2015-12-02 | $31.80 | $31.80 | 8,925,600 | — | — |
| 2015-12-01 | $31.49 | $31.49 | 8,836,200 | — | — |
| 2015-11-30 | $31.22 | $31.22 | 10,966,800 | — | — |
| 2015-11-27 | $30.99 | $30.99 | 5,403,000 | — | — |
| 2015-11-25 | $30.37 | $30.37 | 9,809,400 | — | — |
| 2015-11-24 | $30.48 | $30.48 | 38,504,400 | — | — |
| 2015-11-23 | $28.67 | $28.67 | 21,346,200 | — | — |
| 2015-11-20 | $28.50 | $28.50 | 9,585,600 | — | — |
| 2015-11-19 | $27.90 | $27.90 | 9,615,000 | — | — |
| 2015-11-18 | $27.28 | $27.28 | 7,825,200 | — | — |
| 2015-11-17 | $27.20 | $27.20 | 8,779,200 | — | — |
| 2015-11-16 | $26.46 | $26.46 | 6,351,600 | — | — |
| 2015-11-13 | $26.11 | $26.11 | 7,583,400 | — | — |
| 2015-11-12 | $26.12 | $26.12 | 8,862,600 | — | — |
| 2015-11-11 | $25.96 | $25.96 | 9,004,200 | — | — |
| 2015-11-10 | $26.22 | $26.22 | 9,011,400 | — | — |
| 2015-11-09 | $26.87 | $26.87 | 7,741,800 | — | — |
| 2015-11-06 | $26.97 | $26.97 | 7,458,000 | — | — |
| 2015-11-05 | $26.66 | $26.66 | 16,310,400 | — | — |
| 2015-11-04 | $27.74 | $27.74 | 5,736,000 | — | — |
| 2015-11-03 | $27.88 | $27.88 | 7,610,400 | — | — |
| 2015-11-02 | $27.36 | $27.36 | 8,990,400 | — | — |
| 2015-10-30 | $26.83 | $26.83 | 6,632,400 | — | — |
| 2015-10-29 | $26.32 | $26.32 | 7,511,400 | — | — |
| 2015-10-28 | $27.31 | $27.31 | 13,068,600 | — | — |
| 2015-10-27 | $26.43 | $26.43 | 16,239,600 | — | — |
| 2015-10-26 | $25.68 | $25.68 | 14,190,600 | — | — |
| 2015-10-23 | $26.53 | $26.53 | 22,073,400 | — | — |
| 2015-10-22 | $27.69 | $27.69 | 9,442,200 | — | — |
| 2015-10-21 | $26.64 | $26.64 | 13,865,400 | — | — |
| 2015-10-20 | $27.68 | $27.68 | 7,132,200 | — | — |
| 2015-10-19 | $27.99 | $27.99 | 8,671,200 | — | — |
| 2015-10-16 | $28.63 | $28.63 | 6,121,800 | — | — |
| 2015-10-15 | $28.44 | $28.44 | 8,307,000 | — | — |
| 2015-10-14 | $27.39 | $27.39 | 7,243,200 | — | — |
| 2015-10-13 | $27.86 | $27.86 | 7,666,200 | — | — |
| 2015-10-12 | $27.97 | $27.97 | 9,338,400 | — | — |
| 2015-10-09 | $28.65 | $28.65 | 6,340,800 | — | — |
| 2015-10-08 | $28.26 | $28.26 | 8,364,600 | — | — |
| 2015-10-07 | $29.16 | $29.16 | 7,696,200 | — | — |
| 2015-10-06 | $29.02 | $29.02 | 6,162,000 | — | — |
| 2015-10-05 | $29.54 | $29.54 | 7,651,200 | — | — |
| 2015-10-02 | $29.20 | $29.20 | 10,616,400 | — | — |
| 2015-10-01 | $28.61 | $28.61 | 7,512,600 | — | — |
| 2015-09-30 | $28.67 | $28.67 | 9,987,000 | — | — |
| 2015-09-29 | $27.97 | $27.97 | 12,592,200 | — | — |
| 2015-09-28 | $29.28 | $29.28 | 12,147,600 | — | — |
| 2015-09-25 | $30.14 | $30.14 | 7,899,600 | — | — |
| 2015-09-24 | $30.13 | $30.13 | 6,530,400 | — | — |
| 2015-09-23 | $29.88 | $29.88 | 8,061,600 | — | — |
| 2015-09-22 | $30.01 | $30.01 | 13,045,800 | — | — |
| 2015-09-21 | $30.90 | $30.90 | 9,548,400 | — | — |
| 2015-09-18 | $30.83 | $30.83 | 11,091,600 | — | — |
| 2015-09-17 | $30.71 | $30.71 | 6,672,000 | — | — |
| 2015-09-16 | $30.42 | $30.42 | 6,388,800 | — | — |
| 2015-09-15 | $30.53 | $30.53 | 9,782,400 | — | — |
| 2015-09-14 | $29.92 | $29.92 | 8,845,800 | — | — |
| 2015-09-11 | $29.57 | $29.57 | 11,598,000 | — | — |
| 2015-09-10 | $29.57 | $29.57 | 29,197,200 | — | — |
| 2015-09-09 | $27.53 | $27.53 | 17,799,600 | — | — |
| 2015-09-08 | $27.75 | $27.75 | 7,302,000 | — | — |
| 2015-09-04 | $27.07 | $27.07 | 9,169,200 | — | — |
| 2015-09-03 | $27.01 | $27.01 | 10,942,800 | — | — |
| 2015-09-02 | $27.26 | $27.26 | 6,768,600 | — | — |
| 2015-09-01 | $26.98 | $26.98 | 8,452,800 | — | — |
| 2015-08-31 | $27.37 | $27.37 | 8,120,400 | — | — |
| 2015-08-28 | $28.00 | $28.00 | 5,831,400 | — | — |
| 2015-08-27 | $27.96 | $27.96 | 11,203,800 | — | — |
| 2015-08-26 | $27.99 | $27.99 | 12,151,800 | — | — |
| 2015-08-25 | $26.40 | $26.40 | 11,243,400 | — | — |
| 2015-08-24 | $25.83 | $25.83 | 20,563,800 | — | — |
| 2015-08-21 | $26.50 | $26.50 | 20,806,800 | — | — |
| 2015-08-20 | $26.77 | $26.77 | 16,113,000 | — | — |
| 2015-08-19 | $29.02 | $29.02 | 5,205,000 | — | — |
| 2015-08-18 | $28.94 | $28.94 | 3,007,800 | — | — |
| 2015-08-17 | $29.30 | $29.30 | 3,593,400 | — | — |
| 2015-08-14 | $28.92 | $28.92 | 4,238,400 | — | — |
| 2015-08-13 | $28.79 | $28.79 | 5,912,400 | — | — |
| 2015-08-12 | $28.50 | $28.50 | 16,279,800 | — | — |
| 2015-08-11 | $28.99 | $28.99 | 8,213,400 | — | — |
| 2015-08-10 | $29.49 | $29.49 | 7,403,400 | — | — |
| 2015-08-07 | $29.25 | $29.25 | 14,725,200 | — | — |
| 2015-08-06 | $29.08 | $29.08 | 18,426,000 | — | — |
| 2015-08-05 | $31.71 | $31.71 | 6,583,200 | — | — |
| 2015-08-04 | $30.92 | $30.92 | 7,698,600 | — | — |
| 2015-08-03 | $30.82 | $30.82 | 4,788,000 | — | — |
| 2015-07-31 | $30.97 | $30.97 | 6,646,800 | — | — |
| 2015-07-30 | $30.87 | $30.87 | 7,926,000 | — | — |
| 2015-07-29 | $30.61 | $30.61 | 9,904,200 | — | — |
| 2015-07-28 | $31.14 | $31.14 | 7,454,400 | — | — |
| 2015-07-27 | $31.05 | $31.05 | 13,781,400 | — | — |
| 2015-07-24 | $32.81 | $32.81 | 6,926,400 | — | — |
| 2015-07-23 | $32.85 | $32.85 | 8,587,800 | — | — |
| 2015-07-22 | $32.07 | $32.07 | 6,109,200 | — | — |
| 2015-07-21 | $32.01 | $32.01 | 6,674,400 | — | — |
| 2015-07-20 | $31.67 | $31.67 | 6,940,200 | — | — |
| 2015-07-17 | $31.88 | $31.88 | 6,678,000 | — | — |
| 2015-07-16 | $31.68 | $31.68 | 8,460,000 | — | — |
| 2015-07-15 | $30.86 | $30.86 | 6,966,600 | — | — |
| 2015-07-14 | $30.71 | $30.71 | 8,130,600 | — | — |
| 2015-07-13 | $30.19 | $30.19 | 9,169,200 | — | — |
| 2015-07-10 | $30.13 | $30.13 | 10,249,200 | — | — |
| 2015-07-09 | $29.14 | $29.14 | 6,860,400 | — | — |
| 2015-07-08 | $28.75 | $28.75 | 9,403,200 | — | — |
| 2015-07-07 | $28.58 | $28.58 | 12,891,000 | — | — |
| 2015-07-06 | $29.22 | $29.22 | 8,340,600 | — | — |
| 2015-07-02 | $28.98 | $28.98 | 6,741,600 | — | — |
| 2015-07-01 | $29.36 | $29.36 | 6,722,400 | — | — |
| 2015-06-30 | $29.12 | $29.12 | 8,001,600 | — | — |
| 2015-06-29 | $28.64 | $28.64 | 10,807,800 | — | — |
| 2015-06-26 | $29.21 | $29.21 | 17,435,400 | — | — |
| 2015-06-25 | $29.80 | $29.80 | 9,154,800 | — | — |
| 2015-06-24 | $29.86 | $29.86 | 8,346,000 | — | — |
| 2015-06-23 | $30.32 | $30.32 | 8,305,800 | — | — |
| 2015-06-22 | $30.67 | $30.67 | 7,905,000 | — | — |
| 2015-06-19 | $30.68 | $30.68 | 10,606,800 | — | — |
| 2015-06-18 | $30.48 | $30.48 | 7,167,600 | — | — |
| 2015-06-17 | $30.11 | $30.11 | 8,758,800 | — | — |
| 2015-06-16 | $29.45 | $29.45 | 5,986,800 | — | — |
| 2015-06-15 | $29.47 | $29.47 | 5,776,800 | — | — |
| 2015-06-12 | $29.31 | $29.31 | 4,775,400 | — | — |
| 2015-06-11 | $29.11 | $29.11 | 6,124,800 | — | — |
| 2015-06-10 | $29.11 | $29.11 | 7,576,800 | — | — |
| 2015-06-09 | $28.66 | $28.66 | 7,726,200 | — | — |
| 2015-06-08 | $28.80 | $28.80 | 8,898,000 | — | — |
| 2015-06-05 | $28.93 | $28.93 | 14,560,800 | — | — |
| 2015-06-04 | $28.13 | $28.13 | 7,485,600 | — | — |
| 2015-06-03 | $28.20 | $28.20 | 8,977,200 | — | — |
| 2015-06-02 | $28.08 | $28.08 | 9,309,000 | — | — |
| 2015-06-01 | $28.42 | $28.42 | 11,486,400 | — | — |
| 2015-05-29 | $28.25 | $28.25 | 12,607,800 | — | — |
| 2015-05-28 | $27.73 | $27.73 | 24,199,200 | — | — |
| 2015-05-27 | $26.78 | $26.78 | 24,571,200 | — | — |
| 2015-05-26 | $27.31 | $27.31 | 11,591,400 | — | — |
| 2015-05-22 | $27.15 | $27.15 | 7,900,200 | — | — |
| 2015-05-21 | $26.69 | $26.69 | 6,328,800 | — | — |
| 2015-05-20 | $26.42 | $26.42 | 5,651,400 | — | — |
| 2015-05-19 | $26.39 | $26.39 | 6,217,200 | — | — |
| 2015-05-18 | $26.29 | $26.29 | 5,134,200 | — | — |
| 2015-05-15 | $25.79 | $25.79 | 4,389,600 | — | — |
| 2015-05-14 | $25.62 | $25.62 | 6,150,600 | — | — |
| 2015-05-13 | $25.25 | $25.25 | 5,321,400 | — | — |
| 2015-05-12 | $25.28 | $25.28 | 4,992,000 | — | — |
| 2015-05-11 | $25.30 | $25.30 | 3,092,400 | — | — |
| 2015-05-08 | $25.18 | $25.18 | 4,903,800 | — | — |
| 2015-05-07 | $24.90 | $24.90 | 6,141,600 | — | — |
| 2015-05-06 | $24.30 | $24.30 | 7,291,800 | — | — |
| 2015-05-05 | $24.50 | $24.50 | 9,370,200 | — | — |
| 2015-05-04 | $25.46 | $25.46 | 4,652,400 | — | — |
| 2015-05-01 | $25.14 | $25.14 | 7,189,200 | — | — |
| 2015-04-30 | $24.62 | $24.62 | 6,691,800 | — | — |
| 2015-04-29 | $25.34 | $25.34 | 4,983,000 | — | — |
| 2015-04-28 | $25.55 | $25.55 | 5,427,600 | — | — |
| 2015-04-27 | $25.64 | $25.64 | 7,342,200 | — | — |
| 2015-04-24 | $25.64 | $25.64 | 3,675,600 | — | — |
| 2015-04-23 | $25.80 | $25.80 | 6,679,200 | — | — |
| 2015-04-22 | $25.65 | $25.65 | 6,398,400 | — | — |
| 2015-04-21 | $25.73 | $25.73 | 19,855,200 | — | — |
| 2015-04-20 | $24.42 | $24.42 | 5,418,000 | — | — |
| 2015-04-17 | $23.75 | $23.75 | 7,624,800 | — | — |
| 2015-04-16 | $24.47 | $24.47 | 4,458,600 | — | — |
| 2015-04-15 | $24.12 | $24.12 | 4,347,000 | — | — |
| 2015-04-14 | $24.09 | $24.09 | 3,318,600 | — | — |
| 2015-04-13 | $24.19 | $24.19 | 5,580,600 | — | — |
| 2015-04-10 | $24.66 | $24.66 | 5,421,000 | — | — |
| 2015-04-09 | $24.34 | $24.34 | 4,978,200 | — | — |
| 2015-04-08 | $24.55 | $24.55 | 7,900,800 | — | — |
| 2015-04-07 | $24.14 | $24.14 | 9,799,200 | — | — |
| 2015-04-06 | $23.61 | $23.61 | 4,421,400 | — | — |
| 2015-04-02 | $23.64 | $23.64 | 6,079,200 | — | — |
| 2015-04-01 | $23.59 | $23.59 | 14,805,600 | — | — |
| 2015-03-31 | $24.35 | $24.35 | 10,240,200 | — | — |
| 2015-03-30 | $24.77 | $24.77 | 10,508,400 | — | — |
| 2015-03-27 | $24.41 | $24.41 | 11,604,600 | — | — |
| 2015-03-26 | $23.58 | $23.58 | 7,819,200 | — | — |
| 2015-03-25 | $23.10 | $23.10 | 9,397,200 | — | — |
| 2015-03-24 | $23.38 | $23.38 | 6,115,800 | — | — |
| 2015-03-23 | $23.55 | $23.55 | 7,546,800 | — | — |
| 2015-03-20 | $24.01 | $24.01 | 14,763,000 | — | — |
| 2015-03-19 | $24.37 | $24.37 | 5,767,200 | — | — |
| 2015-03-18 | $24.19 | $24.19 | 7,336,200 | — | — |
| 2015-03-17 | $24.15 | $24.15 | 6,416,400 | — | — |
| 2015-03-16 | $24.02 | $24.02 | 7,023,600 | — | — |
| 2015-03-13 | $23.56 | $23.56 | 5,750,400 | — | — |
| 2015-03-12 | $23.56 | $23.56 | 6,295,800 | — | — |
| 2015-03-11 | $23.43 | $23.43 | 8,375,400 | — | — |
| 2015-03-10 | $23.09 | $23.09 | 9,442,800 | — | — |
| 2015-03-09 | $23.12 | $23.12 | 15,926,400 | — | — |
| 2015-03-06 | $23.46 | $23.46 | 8,271,600 | — | — |
| 2015-03-05 | $23.86 | $23.86 | 10,623,600 | — | — |
| 2015-03-04 | $23.92 | $23.92 | 17,479,200 | — | — |
| 2015-03-03 | $24.82 | $24.82 | 31,173,000 | — | — |
| 2015-03-02 | $24.33 | $24.33 | 19,134,600 | — | — |
| 2015-02-27 | $23.70 | $23.70 | 9,945,000 | — | — |
| 2015-02-26 | $23.84 | $23.84 | 10,239,000 | — | — |
| 2015-02-25 | $23.68 | $23.68 | 7,074,600 | — | — |
| 2015-02-24 | $23.10 | $23.10 | 5,619,000 | — | — |
| 2015-02-23 | $23.03 | $23.03 | 10,122,600 | — | — |
| 2015-02-20 | $23.60 | $23.60 | 6,699,600 | — | — |
| 2015-02-19 | $22.99 | $22.99 | 4,804,800 | — | — |
| 2015-02-18 | $22.81 | $22.81 | 4,373,400 | — | — |
| 2015-02-17 | $22.82 | $22.82 | 7,772,400 | — | — |
| 2015-02-13 | $22.55 | $22.55 | 7,425,600 | — | — |
| 2015-02-12 | $22.17 | $22.17 | 6,999,600 | — | — |
| 2015-02-11 | $21.95 | $21.95 | 7,326,000 | — | — |
| 2015-02-10 | $21.41 | $21.41 | 3,906,600 | — | — |
| 2015-02-09 | $20.84 | $20.84 | 3,883,800 | — | — |
| 2015-02-06 | $20.94 | $20.94 | 4,248,000 | — | — |
| 2015-02-05 | $21.18 | $21.18 | 4,797,600 | — | — |
| 2015-02-04 | $20.95 | $20.95 | 5,437,800 | — | — |
| 2015-02-03 | $20.59 | $20.59 | 8,341,800 | — | — |
| 2015-02-02 | $20.85 | $20.85 | 8,651,400 | — | — |
| 2015-01-30 | $21.07 | $21.07 | 7,054,800 | — | — |
| 2015-01-29 | $21.55 | $21.55 | 7,269,600 | — | — |
| 2015-01-28 | $20.91 | $20.91 | 5,195,400 | — | — |
| 2015-01-27 | $21.00 | $21.00 | 3,831,000 | — | — |
| 2015-01-26 | $21.16 | $21.16 | 6,809,400 | — | — |
| 2015-01-23 | $21.14 | $21.14 | 7,120,800 | — | — |
| 2015-01-22 | $20.61 | $20.61 | 6,247,800 | — | — |
| 2015-01-21 | $20.89 | $20.89 | 4,549,800 | — | — |
| 2015-01-20 | $20.74 | $20.74 | 4,658,400 | — | — |
| 2015-01-16 | $20.83 | $20.83 | 5,076,000 | — | — |
| 2015-01-15 | $20.35 | $20.35 | 6,967,800 | — | — |
| 2015-01-14 | $21.05 | $21.05 | 4,902,600 | — | — |
| 2015-01-13 | $20.79 | $20.79 | 6,830,400 | — | — |
| 2015-01-12 | $21.21 | $21.21 | 5,253,000 | — | — |
| 2015-01-09 | $20.97 | $20.97 | 5,563,200 | — | — |
| 2015-01-08 | $21.20 | $21.20 | 4,288,800 | — | — |
| 2015-01-07 | $20.92 | $20.92 | 7,582,800 | — | — |
| 2015-01-06 | $20.31 | $20.31 | 8,107,200 | — | — |
| 2015-01-05 | $20.62 | $20.62 | 8,101,200 | — | — |
| 2015-01-02 | $20.24 | $20.24 | 9,902,400 | — | — |