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
- 1998-02-12 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 | $20.25 | $20.25 | 2,290,300 | — | — |
| 2015-12-30 | $20.52 | $20.52 | 1,733,300 | — | — |
| 2015-12-29 | $20.77 | $20.77 | 2,185,000 | — | — |
| 2015-12-28 | $20.62 | $20.62 | 1,942,200 | — | — |
| 2015-12-24 | $20.68 | $20.68 | 1,024,400 | — | — |
| 2015-12-23 | $20.91 | $20.91 | 2,135,500 | — | — |
| 2015-12-22 | $20.22 | $20.22 | 1,741,400 | — | — |
| 2015-12-21 | $19.97 | $19.97 | 3,441,300 | — | — |
| 2015-12-18 | $19.86 | $19.86 | 8,772,600 | — | — |
| 2015-12-17 | $19.86 | $19.86 | 3,009,000 | — | — |
| 2015-12-16 | $20.71 | $20.71 | 2,698,600 | — | — |
| 2015-12-15 | $20.32 | $20.32 | 2,444,700 | — | — |
| 2015-12-14 | $19.84 | $19.84 | 3,553,600 | — | — |
| 2015-12-11 | $19.83 | $19.83 | 3,694,600 | — | — |
| 2015-12-10 | $20.42 | $20.42 | 2,803,300 | — | — |
| 2015-12-09 | $20.33 | $20.33 | 4,459,500 | — | — |
| 2015-12-08 | $20.27 | $20.27 | 3,842,800 | — | — |
| 2015-12-07 | $20.85 | $20.85 | 5,392,200 | — | — |
| 2015-12-04 | $21.54 | $21.54 | 4,418,400 | — | — |
| 2015-12-03 | $22.94 | $22.94 | 5,706,700 | — | — |
| 2015-12-02 | $22.60 | $22.60 | 3,756,900 | — | — |
| 2015-12-01 | $22.56 | $22.56 | 3,111,900 | — | — |
| 2015-11-30 | $22.05 | $22.05 | 3,689,700 | — | — |
| 2015-11-27 | $21.72 | $21.72 | 1,661,500 | — | — |
| 2015-11-25 | $21.68 | $21.68 | 2,663,600 | — | — |
| 2015-11-24 | $21.76 | $21.76 | 2,705,900 | — | — |
| 2015-11-23 | $21.41 | $21.41 | 2,793,400 | — | — |
| 2015-11-20 | $21.50 | $21.50 | 2,266,800 | — | — |
| 2015-11-19 | $21.55 | $21.55 | 3,212,200 | — | — |
| 2015-11-18 | $21.31 | $21.31 | 4,282,500 | — | — |
| 2015-11-17 | $20.95 | $20.95 | 3,431,900 | — | — |
| 2015-11-16 | $21.17 | $21.17 | 3,006,700 | — | — |
| 2015-11-13 | $20.70 | $20.70 | 4,645,600 | — | — |
| 2015-11-12 | $20.67 | $20.67 | 4,231,700 | — | — |
| 2015-11-11 | $21.65 | $21.65 | 3,483,400 | — | — |
| 2015-11-10 | $21.49 | $21.49 | 5,404,000 | — | — |
| 2015-11-09 | $21.24 | $21.24 | 7,730,800 | — | — |
| 2015-11-06 | $20.85 | $20.85 | 10,309,500 | — | — |
| 2015-11-05 | $20.73 | $20.73 | 5,894,200 | — | — |
| 2015-11-04 | $19.95 | $19.95 | 4,602,300 | — | — |
| 2015-11-03 | $20.16 | $20.16 | 3,983,200 | — | — |
| 2015-11-02 | $20.03 | $20.03 | 4,619,900 | — | — |
| 2015-10-30 | $20.11 | $20.11 | 5,425,500 | — | — |
| 2015-10-29 | $19.85 | $19.85 | 3,858,300 | — | — |
| 2015-10-28 | $19.84 | $19.84 | 4,722,300 | — | — |
| 2015-10-27 | $19.32 | $19.32 | 3,196,500 | — | — |
| 2015-10-26 | $19.51 | $19.51 | 2,805,800 | — | — |
| 2015-10-23 | $19.48 | $19.48 | 3,964,300 | — | — |
| 2015-10-22 | $19.32 | $19.32 | 5,198,100 | — | — |
| 2015-10-21 | $19.55 | $19.55 | 4,000,800 | — | — |
| 2015-10-20 | $19.84 | $19.84 | 5,256,000 | — | — |
| 2015-10-19 | $19.31 | $19.31 | 13,030,000 | — | — |
| 2015-10-16 | $18.74 | $18.74 | 24,411,200 | — | — |
| 2015-10-15 | $26.21 | $26.21 | 2,113,700 | — | — |
| 2015-10-14 | $25.60 | $25.60 | 2,673,900 | — | — |
| 2015-10-13 | $25.88 | $25.88 | 3,185,500 | — | — |
| 2015-10-12 | $26.28 | $26.28 | 1,586,700 | — | — |
| 2015-10-09 | $26.51 | $26.51 | 2,225,400 | — | — |
| 2015-10-08 | $26.78 | $26.78 | 2,400,600 | — | — |
| 2015-10-07 | $26.20 | $26.20 | 4,908,200 | — | — |
| 2015-10-06 | $25.63 | $25.63 | 2,560,300 | — | — |
| 2015-10-05 | $25.56 | $25.56 | 3,537,700 | — | — |
| 2015-10-02 | $24.75 | $24.75 | 4,043,700 | — | — |
| 2015-10-01 | $24.69 | $24.69 | 3,772,000 | — | — |
| 2015-09-30 | $24.21 | $24.21 | 3,954,900 | — | — |
| 2015-09-29 | $23.85 | $23.85 | 3,702,900 | — | — |
| 2015-09-28 | $23.60 | $23.60 | 3,046,700 | — | — |
| 2015-09-25 | $24.38 | $24.38 | 2,507,300 | — | — |
| 2015-09-24 | $24.10 | $24.10 | 3,258,600 | — | — |
| 2015-09-23 | $23.73 | $23.73 | 3,208,100 | — | — |
| 2015-09-22 | $24.46 | $24.46 | 2,549,700 | — | — |
| 2015-09-21 | $24.91 | $24.91 | 2,531,000 | — | — |
| 2015-09-18 | $24.58 | $24.58 | 5,712,000 | — | — |
| 2015-09-17 | $24.74 | $24.74 | 3,186,300 | — | — |
| 2015-09-16 | $24.93 | $24.93 | 2,197,000 | — | — |
| 2015-09-15 | $24.61 | $24.61 | 2,172,200 | — | — |
| 2015-09-14 | $24.22 | $24.22 | 2,344,000 | — | — |
| 2015-09-11 | $24.40 | $24.40 | 3,301,600 | — | — |
| 2015-09-10 | $24.54 | $24.54 | 2,973,300 | — | — |
| 2015-09-09 | $24.36 | $24.36 | 3,431,700 | — | — |
| 2015-09-08 | $24.42 | $24.42 | 2,524,900 | — | — |
| 2015-09-04 | $23.69 | $23.69 | 2,450,100 | — | — |
| 2015-09-03 | $23.88 | $23.88 | 3,090,800 | — | — |
| 2015-09-02 | $23.70 | $23.70 | 3,954,100 | — | — |
| 2015-09-01 | $23.26 | $23.26 | 4,789,500 | — | — |
| 2015-08-31 | $24.24 | $24.24 | 3,629,800 | — | — |
| 2015-08-28 | $23.77 | $23.77 | 4,427,800 | — | — |
| 2015-08-27 | $23.65 | $23.65 | 3,729,900 | — | — |
| 2015-08-26 | $22.41 | $22.41 | 4,251,400 | — | — |
| 2015-08-25 | $21.83 | $21.83 | 4,348,200 | — | — |
| 2015-08-24 | $21.97 | $21.97 | 5,594,200 | — | — |
| 2015-08-21 | $23.06 | $23.06 | 3,864,300 | — | — |
| 2015-08-20 | $23.66 | $23.66 | 2,873,300 | — | — |
| 2015-08-19 | $24.18 | $24.18 | 3,267,500 | — | — |
| 2015-08-18 | $24.49 | $24.49 | 2,330,600 | — | — |
| 2015-08-17 | $24.46 | $24.46 | 2,927,900 | — | — |
| 2015-08-14 | $24.53 | $24.53 | 2,558,100 | — | — |
| 2015-08-13 | $24.19 | $24.19 | 4,153,200 | — | — |
| 2015-08-12 | $24.94 | $24.94 | 3,923,300 | — | — |
| 2015-08-11 | $24.45 | $24.45 | 3,675,900 | — | — |
| 2015-08-10 | $24.48 | $24.48 | 4,260,000 | — | — |
| 2015-08-07 | $23.64 | $23.64 | 4,275,800 | — | — |
| 2015-08-06 | $23.34 | $23.34 | 6,586,600 | — | — |
| 2015-08-05 | $23.11 | $23.11 | 13,491,900 | — | — |
| 2015-08-04 | $27.33 | $27.33 | 2,286,200 | — | — |
| 2015-08-03 | $27.42 | $27.42 | 1,658,500 | — | — |
| 2015-07-31 | $27.62 | $27.62 | 1,774,100 | — | — |
| 2015-07-30 | $27.78 | $27.78 | 1,223,400 | — | — |
| 2015-07-29 | $27.79 | $27.79 | 1,525,100 | — | — |
| 2015-07-28 | $27.21 | $27.21 | 2,072,500 | — | — |
| 2015-07-27 | $26.63 | $26.63 | 2,208,800 | — | — |
| 2015-07-24 | $27.00 | $27.00 | 1,640,700 | — | — |
| 2015-07-23 | $27.46 | $27.46 | 1,930,500 | — | — |
| 2015-07-22 | $27.77 | $27.77 | 2,525,000 | — | — |
| 2015-07-21 | $28.11 | $28.11 | 3,226,000 | — | — |
| 2015-07-20 | $28.15 | $28.15 | 2,650,900 | — | — |
| 2015-07-17 | $28.19 | $28.19 | 1,497,300 | — | — |
| 2015-07-16 | $28.51 | $28.51 | 1,527,800 | — | — |
| 2015-07-15 | $28.29 | $28.29 | 2,188,400 | — | — |
| 2015-07-14 | $28.90 | $28.90 | 1,495,700 | — | — |
| 2015-07-13 | $28.60 | $28.60 | 1,663,700 | — | — |
| 2015-07-10 | $28.09 | $28.09 | 1,775,400 | — | — |
| 2015-07-09 | $27.93 | $27.93 | 2,374,300 | — | — |
| 2015-07-08 | $27.70 | $27.70 | 3,127,700 | — | — |
| 2015-07-07 | $28.79 | $28.79 | 3,302,100 | — | — |
| 2015-07-06 | $28.32 | $28.32 | 2,094,500 | — | — |
| 2015-07-02 | $28.55 | $28.55 | 1,853,800 | — | — |
| 2015-07-01 | $28.74 | $28.74 | 2,279,200 | — | — |
| 2015-06-30 | $28.82 | $28.82 | 1,694,400 | — | — |
| 2015-06-29 | $28.83 | $28.83 | 2,266,500 | — | — |
| 2015-06-26 | $29.70 | $29.70 | 3,213,000 | — | — |
| 2015-06-25 | $29.19 | $29.19 | 1,598,600 | — | — |
| 2015-06-24 | $29.60 | $29.60 | 1,535,200 | — | — |
| 2015-06-23 | $30.25 | $30.25 | 1,962,700 | — | — |
| 2015-06-22 | $30.41 | $30.41 | 2,310,400 | — | — |
| 2015-06-19 | $29.84 | $29.84 | 3,042,300 | — | — |
| 2015-06-18 | $29.80 | $29.80 | 2,105,800 | — | — |
| 2015-06-17 | $29.83 | $29.83 | 2,522,000 | — | — |
| 2015-06-16 | $29.92 | $29.92 | 2,675,900 | — | — |
| 2015-06-15 | $29.44 | $29.44 | 1,964,500 | — | — |
| 2015-06-12 | $29.74 | $29.74 | 1,728,600 | — | — |
| 2015-06-11 | $29.45 | $29.45 | 1,175,800 | — | — |
| 2015-06-10 | $29.33 | $29.33 | 1,799,200 | — | — |
| 2015-06-09 | $28.90 | $28.90 | 1,504,900 | — | — |
| 2015-06-08 | $28.83 | $28.83 | 2,730,000 | — | — |
| 2015-06-05 | $29.40 | $29.40 | 1,586,200 | — | — |
| 2015-06-04 | $29.18 | $29.18 | 2,787,900 | — | — |
| 2015-06-03 | $30.07 | $30.07 | 2,147,600 | — | — |
| 2015-06-02 | $30.04 | $30.04 | 2,236,500 | — | — |
| 2015-06-01 | $29.50 | $29.50 | 1,395,400 | — | — |
| 2015-05-29 | $29.32 | $29.32 | 1,670,300 | — | — |
| 2015-05-28 | $29.41 | $29.41 | 1,075,400 | — | — |
| 2015-05-27 | $29.53 | $29.53 | 1,548,200 | — | — |
| 2015-05-26 | $28.92 | $28.92 | 2,271,200 | — | — |
| 2015-05-22 | $29.62 | $29.62 | 1,129,600 | — | — |
| 2015-05-21 | $30.15 | $30.15 | 1,500,200 | — | — |
| 2015-05-20 | $29.63 | $29.63 | 1,169,100 | — | — |
| 2015-05-19 | $29.43 | $29.43 | 2,745,100 | — | — |
| 2015-05-18 | $30.01 | $30.01 | 2,053,000 | — | — |
| 2015-05-15 | $29.68 | $29.68 | 2,715,800 | — | — |
| 2015-05-14 | $29.37 | $29.37 | 3,007,400 | — | — |
| 2015-05-13 | $29.23 | $29.23 | 2,270,100 | — | — |
| 2015-05-12 | $28.76 | $28.76 | 2,061,100 | — | — |
| 2015-05-11 | $29.18 | $29.18 | 2,220,800 | — | — |
| 2015-05-08 | $28.77 | $28.77 | 1,776,900 | — | — |
| 2015-05-07 | $28.03 | $28.03 | 1,665,700 | — | — |
| 2015-05-06 | $28.00 | $28.00 | 2,361,900 | — | — |
| 2015-05-05 | $27.95 | $27.95 | 3,424,300 | — | — |
| 2015-05-04 | $28.13 | $28.13 | 3,991,900 | — | — |
| 2015-05-01 | $28.23 | $28.23 | 5,296,600 | — | — |
| 2015-04-30 | $28.91 | $28.91 | 4,873,300 | — | — |
| 2015-04-29 | $29.68 | $29.68 | 1,923,000 | — | — |
| 2015-04-28 | $29.56 | $29.56 | 1,591,500 | — | — |
| 2015-04-27 | $29.48 | $29.48 | 1,427,600 | — | — |
| 2015-04-24 | $29.28 | $29.28 | 1,942,600 | — | — |
| 2015-04-23 | $29.21 | $29.21 | 1,320,300 | — | — |
| 2015-04-22 | $29.01 | $29.01 | 1,231,800 | — | — |
| 2015-04-21 | $29.17 | $29.17 | 888,800 | — | — |
| 2015-04-20 | $29.32 | $29.32 | 823,900 | — | — |
| 2015-04-17 | $29.11 | $29.11 | 1,012,100 | — | — |
| 2015-04-16 | $29.52 | $29.52 | 2,009,000 | — | — |
| 2015-04-15 | $29.95 | $29.95 | 2,523,200 | — | — |
| 2015-04-14 | $29.06 | $29.06 | 801,600 | — | — |
| 2015-04-13 | $28.71 | $28.71 | 941,600 | — | — |
| 2015-04-10 | $28.62 | $28.62 | 1,223,600 | — | — |
| 2015-04-09 | $28.69 | $28.69 | 1,540,900 | — | — |
| 2015-04-08 | $28.47 | $28.47 | 1,745,700 | — | — |
| 2015-04-07 | $28.66 | $28.66 | 1,447,500 | — | — |
| 2015-04-06 | $29.12 | $29.12 | 1,193,000 | — | — |
| 2015-04-02 | $28.44 | $28.44 | 918,200 | — | — |
| 2015-04-01 | $28.40 | $28.40 | 1,316,000 | — | — |
| 2015-03-31 | $28.53 | $28.53 | 1,630,800 | — | — |
| 2015-03-30 | $28.83 | $28.83 | 1,534,800 | — | — |
| 2015-03-27 | $28.01 | $28.01 | 1,421,200 | — | — |
| 2015-03-26 | $28.24 | $28.24 | 1,704,400 | — | — |
| 2015-03-25 | $27.85 | $27.85 | 1,120,400 | — | — |
| 2015-03-24 | $28.22 | $28.22 | 1,010,600 | — | — |
| 2015-03-23 | $28.31 | $28.31 | 1,462,300 | — | — |
| 2015-03-20 | $28.04 | $28.04 | 2,935,200 | — | — |
| 2015-03-19 | $27.82 | $27.82 | 1,220,100 | — | — |
| 2015-03-18 | $28.39 | $28.39 | 1,830,000 | — | — |
| 2015-03-17 | $27.98 | $27.98 | 1,123,200 | — | — |
| 2015-03-16 | $28.16 | $28.16 | 2,359,400 | — | — |
| 2015-03-13 | $27.67 | $27.67 | 2,546,200 | — | — |
| 2015-03-12 | $28.14 | $28.14 | 1,969,100 | — | — |
| 2015-03-11 | $28.14 | $28.14 | 1,127,400 | — | — |
| 2015-03-10 | $28.13 | $28.13 | 2,330,400 | — | — |
| 2015-03-09 | $28.39 | $28.39 | 1,152,700 | — | — |
| 2015-03-06 | $28.33 | $28.33 | 1,488,800 | — | — |
| 2015-03-05 | $28.70 | $28.70 | 1,055,100 | — | — |
| 2015-03-04 | $28.60 | $28.60 | 1,851,500 | — | — |
| 2015-03-03 | $28.70 | $28.70 | 1,781,600 | — | — |
| 2015-03-02 | $28.66 | $28.66 | 2,868,700 | — | — |
| 2015-02-27 | $28.78 | $28.78 | 1,530,100 | — | — |
| 2015-02-26 | $28.86 | $28.86 | 1,626,000 | — | — |
| 2015-02-25 | $29.14 | $29.14 | 1,354,700 | — | — |
| 2015-02-24 | $29.04 | $29.04 | 2,004,100 | — | — |
| 2015-02-23 | $28.76 | $28.76 | 3,187,000 | — | — |
| 2015-02-20 | $29.51 | $29.51 | 3,737,000 | — | — |
| 2015-02-19 | $29.61 | $29.61 | 2,965,200 | — | — |
| 2015-02-18 | $29.38 | $29.38 | 3,729,000 | — | — |
| 2015-02-17 | $28.68 | $28.68 | 3,387,600 | — | — |
| 2015-02-13 | $28.76 | $28.76 | 2,893,400 | — | — |
| 2015-02-12 | $28.86 | $28.86 | 1,121,100 | — | — |
| 2015-02-11 | $28.53 | $28.53 | 1,638,000 | — | — |
| 2015-02-10 | $28.60 | $28.60 | 1,123,300 | — | — |
| 2015-02-09 | $28.75 | $28.75 | 1,653,100 | — | — |
| 2015-02-06 | $28.95 | $28.95 | 1,584,100 | — | — |
| 2015-02-05 | $28.94 | $28.94 | 2,010,800 | — | — |
| 2015-02-04 | $28.23 | $28.23 | 2,492,300 | — | — |
| 2015-02-03 | $29.02 | $29.02 | 3,149,200 | — | — |
| 2015-02-02 | $28.15 | $28.15 | 3,098,000 | — | — |
| 2015-01-30 | $26.48 | $26.48 | 1,889,600 | — | — |
| 2015-01-29 | $26.79 | $26.79 | 2,658,900 | — | — |
| 2015-01-28 | $26.32 | $26.32 | 2,668,100 | — | — |
| 2015-01-27 | $27.33 | $27.33 | 2,145,800 | — | — |
| 2015-01-26 | $27.56 | $27.56 | 2,119,900 | — | — |
| 2015-01-23 | $27.35 | $27.35 | 2,205,200 | — | — |
| 2015-01-22 | $27.24 | $27.24 | 2,207,000 | — | — |
| 2015-01-21 | $27.17 | $27.17 | 2,743,900 | — | — |
| 2015-01-20 | $26.38 | $26.38 | 2,135,000 | — | — |
| 2015-01-16 | $26.37 | $26.37 | 2,538,400 | — | — |
| 2015-01-15 | $25.79 | $25.79 | 3,486,800 | — | — |
| 2015-01-14 | $26.34 | $26.34 | 2,934,900 | — | — |
| 2015-01-13 | $26.47 | $26.47 | 3,341,600 | — | — |
| 2015-01-12 | $26.68 | $26.68 | 2,891,000 | — | — |
| 2015-01-09 | $27.53 | $27.53 | 2,564,300 | — | — |
| 2015-01-08 | $28.02 | $28.02 | 4,004,600 | — | — |
| 2015-01-07 | $27.19 | $27.19 | 2,766,900 | — | — |
| 2015-01-06 | $27.21 | $27.21 | 3,381,800 | — | — |
| 2015-01-05 | $27.55 | $27.55 | 2,299,800 | — | — |
| 2015-01-02 | $28.35 | $28.35 | 1,259,900 | — | — |