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
- 2011-05-11 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 | $21.63 | $26.02 | 1,110,500 | — | — |
| 2015-12-30 | $22.05 | $26.52 | 825,300 | — | — |
| 2015-12-29 | $22.38 | $26.92 | 916,800 | — | — |
| 2015-12-28 | $22.47 | $26.63 | 1,156,900 | — | — |
| 2015-12-24 | $22.53 | $26.70 | 429,400 | — | — |
| 2015-12-23 | $22.46 | $26.62 | 947,400 | — | — |
| 2015-12-22 | $21.88 | $25.93 | 818,400 | — | — |
| 2015-12-21 | $21.93 | $25.99 | 1,256,100 | — | — |
| 2015-12-18 | $22.26 | $26.38 | 4,199,800 | — | — |
| 2015-12-17 | $22.89 | $27.13 | 1,864,000 | — | — |
| 2015-12-16 | $22.73 | $26.94 | 1,369,200 | — | — |
| 2015-12-15 | $22.58 | $26.76 | 1,802,700 | — | — |
| 2015-12-14 | $22.00 | $26.07 | 1,308,600 | — | — |
| 2015-12-11 | $22.34 | $26.48 | 1,668,100 | — | — |
| 2015-12-10 | $22.52 | $26.69 | 631,200 | — | — |
| 2015-12-09 | $22.66 | $26.86 | 1,068,100 | — | — |
| 2015-12-08 | $22.94 | $27.19 | 744,600 | — | — |
| 2015-12-07 | $23.25 | $27.56 | 830,400 | — | — |
| 2015-12-04 | $23.61 | $27.98 | 772,500 | — | — |
| 2015-12-03 | $23.19 | $27.48 | 1,015,700 | — | — |
| 2015-12-02 | $23.76 | $28.16 | 1,086,600 | — | — |
| 2015-12-01 | $24.44 | $28.97 | 786,600 | — | — |
| 2015-11-30 | $24.40 | $28.92 | 1,493,000 | — | — |
| 2015-11-27 | $24.54 | $29.08 | 491,400 | — | — |
| 2015-11-25 | $24.41 | $28.93 | 934,500 | — | — |
| 2015-11-24 | $23.97 | $28.41 | 880,200 | — | — |
| 2015-11-23 | $23.98 | $28.42 | 1,084,600 | — | — |
| 2015-11-20 | $23.90 | $28.33 | 1,693,400 | — | — |
| 2015-11-19 | $23.69 | $28.08 | 866,400 | — | — |
| 2015-11-18 | $24.13 | $28.60 | 1,244,300 | — | — |
| 2015-11-17 | $24.00 | $28.44 | 1,167,700 | — | — |
| 2015-11-16 | $24.67 | $29.24 | 887,100 | — | — |
| 2015-11-13 | $24.58 | $29.13 | 1,112,000 | — | — |
| 2015-11-12 | $24.98 | $29.61 | 1,151,100 | — | — |
| 2015-11-11 | $25.43 | $30.14 | 628,000 | — | — |
| 2015-11-10 | $25.59 | $30.33 | 845,100 | — | — |
| 2015-11-09 | $25.29 | $29.97 | 810,800 | — | — |
| 2015-11-06 | $25.71 | $30.47 | 1,583,300 | — | — |
| 2015-11-05 | $25.68 | $30.44 | 2,245,000 | — | — |
| 2015-11-04 | $25.43 | $30.14 | 712,000 | — | — |
| 2015-11-03 | $25.53 | $30.26 | 1,143,100 | — | — |
| 2015-11-02 | $25.57 | $30.30 | 1,306,000 | — | — |
| 2015-10-30 | $25.09 | $29.74 | 1,166,700 | — | — |
| 2015-10-29 | $25.45 | $30.16 | 1,563,900 | — | — |
| 2015-10-28 | $25.04 | $29.68 | 2,233,100 | — | — |
| 2015-10-27 | $24.46 | $28.99 | 1,459,800 | — | — |
| 2015-10-26 | $24.82 | $29.42 | 1,195,100 | — | — |
| 2015-10-23 | $25.47 | $30.19 | 1,938,700 | — | — |
| 2015-10-22 | $26.28 | $31.15 | 1,270,300 | — | — |
| 2015-10-21 | $25.91 | $30.71 | 1,157,900 | — | — |
| 2015-10-20 | $26.61 | $31.54 | 1,131,000 | — | — |
| 2015-10-19 | $26.64 | $31.57 | 814,100 | — | — |
| 2015-10-16 | $26.52 | $31.43 | 1,174,500 | — | — |
| 2015-10-15 | $26.57 | $31.49 | 850,600 | — | — |
| 2015-10-14 | $26.29 | $31.16 | 1,122,700 | — | — |
| 2015-10-13 | $26.66 | $31.60 | 1,382,700 | — | — |
| 2015-10-12 | $27.07 | $32.08 | 1,437,100 | — | — |
| 2015-10-09 | $27.03 | $32.04 | 920,900 | — | — |
| 2015-10-08 | $27.19 | $32.22 | 907,000 | — | — |
| 2015-10-07 | $26.79 | $31.75 | 1,198,800 | — | — |
| 2015-10-06 | $26.44 | $31.34 | 1,314,800 | — | — |
| 2015-10-05 | $26.06 | $30.89 | 1,174,700 | — | — |
| 2015-10-02 | $25.60 | $30.34 | 1,743,700 | — | — |
| 2015-10-01 | $25.63 | $30.38 | 1,947,700 | — | — |
| 2015-09-30 | $25.27 | $29.95 | 1,674,900 | — | — |
| 2015-09-29 | $25.05 | $29.69 | 1,819,300 | — | — |
| 2015-09-28 | $25.16 | $29.82 | 2,070,000 | — | — |
| 2015-09-25 | $25.89 | $30.29 | 1,362,600 | — | — |
| 2015-09-24 | $25.96 | $30.37 | 1,008,000 | — | — |
| 2015-09-23 | $26.41 | $30.90 | 719,300 | — | — |
| 2015-09-22 | $26.13 | $30.57 | 1,295,100 | — | — |
| 2015-09-21 | $26.88 | $31.45 | 1,655,800 | — | — |
| 2015-09-18 | $26.53 | $31.04 | 9,144,900 | — | — |
| 2015-09-17 | $28.54 | $33.39 | 1,446,000 | — | — |
| 2015-09-16 | $28.43 | $33.26 | 1,201,200 | — | — |
| 2015-09-15 | $27.97 | $32.73 | 2,692,900 | — | — |
| 2015-09-14 | $28.52 | $33.37 | 1,394,800 | — | — |
| 2015-09-11 | $28.78 | $33.67 | 1,901,600 | — | — |
| 2015-09-10 | $28.03 | $32.80 | 1,688,400 | — | — |
| 2015-09-09 | $27.90 | $32.64 | 1,871,900 | — | — |
| 2015-09-08 | $28.06 | $32.83 | 2,423,900 | — | — |
| 2015-09-04 | $26.81 | $31.37 | 876,900 | — | — |
| 2015-09-03 | $27.17 | $31.79 | 1,241,200 | — | — |
| 2015-09-02 | $27.11 | $31.72 | 939,200 | — | — |
| 2015-09-01 | $26.93 | $31.51 | 1,038,500 | — | — |
| 2015-08-31 | $27.54 | $32.22 | 1,437,900 | — | — |
| 2015-08-28 | $28.00 | $32.76 | 874,200 | — | — |
| 2015-08-27 | $27.89 | $32.63 | 1,035,600 | — | — |
| 2015-08-26 | $27.31 | $31.95 | 1,897,100 | — | — |
| 2015-08-25 | $26.66 | $31.19 | 1,609,200 | — | — |
| 2015-08-24 | $27.44 | $32.11 | 2,873,000 | — | — |
| 2015-08-21 | $28.09 | $32.87 | 1,620,100 | — | — |
| 2015-08-20 | $28.42 | $33.25 | 900,200 | — | — |
| 2015-08-19 | $28.83 | $33.73 | 770,000 | — | — |
| 2015-08-18 | $29.04 | $33.98 | 900,900 | — | — |
| 2015-08-17 | $29.22 | $34.19 | 1,317,900 | — | — |
| 2015-08-14 | $28.99 | $33.92 | 733,300 | — | — |
| 2015-08-13 | $28.98 | $33.91 | 1,212,800 | — | — |
| 2015-08-12 | $28.94 | $33.86 | 1,366,600 | — | — |
| 2015-08-11 | $29.03 | $33.97 | 1,281,900 | — | — |
| 2015-08-10 | $28.73 | $33.62 | 1,308,000 | — | — |
| 2015-08-07 | $28.51 | $33.36 | 1,280,900 | — | — |
| 2015-08-06 | $28.46 | $33.30 | 1,891,900 | — | — |
| 2015-08-05 | $28.97 | $33.90 | 789,700 | — | — |
| 2015-08-04 | $29.45 | $34.46 | 526,900 | — | — |
| 2015-08-03 | $30.00 | $35.10 | 632,600 | — | — |
| 2015-07-31 | $29.83 | $34.90 | 1,054,700 | — | — |
| 2015-07-30 | $29.85 | $34.93 | 1,017,000 | — | — |
| 2015-07-29 | $30.57 | $35.77 | 1,206,500 | — | — |
| 2015-07-28 | $30.06 | $35.17 | 725,900 | — | — |
| 2015-07-27 | $30.31 | $35.46 | 674,700 | — | — |
| 2015-07-24 | $30.38 | $35.55 | 843,100 | — | — |
| 2015-07-23 | $30.60 | $35.80 | 1,102,400 | — | — |
| 2015-07-22 | $31.43 | $36.78 | 498,700 | — | — |
| 2015-07-21 | $31.45 | $36.80 | 694,500 | — | — |
| 2015-07-20 | $31.74 | $37.14 | 733,300 | — | — |
| 2015-07-17 | $31.78 | $37.18 | 668,100 | — | — |
| 2015-07-16 | $31.89 | $37.31 | 1,091,700 | — | — |
| 2015-07-15 | $31.67 | $37.06 | 1,276,100 | — | — |
| 2015-07-14 | $31.36 | $36.69 | 670,700 | — | — |
| 2015-07-13 | $30.97 | $36.24 | 882,300 | — | — |
| 2015-07-10 | $30.97 | $36.24 | 673,300 | — | — |
| 2015-07-09 | $30.53 | $35.72 | 598,500 | — | — |
| 2015-07-08 | $30.83 | $36.07 | 624,200 | — | — |
| 2015-07-07 | $31.09 | $36.38 | 931,000 | — | — |
| 2015-07-06 | $30.61 | $35.82 | 1,354,300 | — | — |
| 2015-07-02 | $30.24 | $35.38 | 842,300 | — | — |
| 2015-07-01 | $30.40 | $35.57 | 1,125,600 | — | — |
| 2015-06-30 | $29.78 | $34.84 | 1,334,000 | — | — |
| 2015-06-29 | $29.63 | $34.67 | 1,525,000 | — | — |
| 2015-06-26 | $29.90 | $34.98 | 2,286,100 | — | — |
| 2015-06-25 | $30.06 | $34.79 | 812,400 | — | — |
| 2015-06-24 | $30.49 | $35.28 | 1,145,500 | — | — |
| 2015-06-23 | $30.43 | $35.21 | 1,090,100 | — | — |
| 2015-06-22 | $30.42 | $35.20 | 842,200 | — | — |
| 2015-06-19 | $30.69 | $35.52 | 1,021,500 | — | — |
| 2015-06-18 | $30.91 | $35.77 | 967,100 | — | — |
| 2015-06-17 | $30.51 | $35.31 | 698,600 | — | — |
| 2015-06-16 | $30.26 | $35.02 | 757,700 | — | — |
| 2015-06-15 | $29.91 | $34.61 | 937,600 | — | — |
| 2015-06-12 | $30.12 | $34.86 | 702,900 | — | — |
| 2015-06-11 | $30.08 | $34.81 | 492,600 | — | — |
| 2015-06-10 | $30.03 | $34.75 | 914,000 | — | — |
| 2015-06-09 | $29.59 | $34.24 | 944,900 | — | — |
| 2015-06-08 | $29.74 | $34.42 | 791,700 | — | — |
| 2015-06-05 | $29.95 | $34.66 | 942,700 | — | — |
| 2015-06-04 | $30.29 | $35.05 | 1,194,700 | — | — |
| 2015-06-03 | $30.25 | $35.01 | 724,900 | — | — |
| 2015-06-02 | $30.50 | $35.30 | 772,600 | — | — |
| 2015-06-01 | $30.70 | $35.53 | 655,900 | — | — |
| 2015-05-29 | $30.23 | $34.98 | 1,470,100 | — | — |
| 2015-05-28 | $30.52 | $35.32 | 868,000 | — | — |
| 2015-05-27 | $30.60 | $35.41 | 703,500 | — | — |
| 2015-05-26 | $30.03 | $34.75 | 874,100 | — | — |
| 2015-05-22 | $30.15 | $34.89 | 829,300 | — | — |
| 2015-05-21 | $30.29 | $35.05 | 814,600 | — | — |
| 2015-05-20 | $30.47 | $35.26 | 502,200 | — | — |
| 2015-05-19 | $30.61 | $35.42 | 643,700 | — | — |
| 2015-05-18 | $30.59 | $35.40 | 839,700 | — | — |
| 2015-05-15 | $30.51 | $35.31 | 1,367,900 | — | — |
| 2015-05-14 | $30.30 | $35.06 | 944,400 | — | — |
| 2015-05-13 | $29.45 | $34.08 | 1,365,100 | — | — |
| 2015-05-12 | $29.62 | $34.28 | 1,572,900 | — | — |
| 2015-05-11 | $29.64 | $34.30 | 883,700 | — | — |
| 2015-05-08 | $30.00 | $34.72 | 938,700 | — | — |
| 2015-05-07 | $29.87 | $34.57 | 1,019,900 | — | — |
| 2015-05-06 | $29.05 | $33.62 | 986,900 | — | — |
| 2015-05-05 | $29.12 | $33.70 | 830,100 | — | — |
| 2015-05-04 | $29.98 | $34.69 | 1,006,900 | — | — |
| 2015-05-01 | $29.97 | $34.68 | 1,076,200 | — | — |
| 2015-04-30 | $29.67 | $34.33 | 1,097,100 | — | — |
| 2015-04-29 | $30.43 | $35.21 | 520,000 | — | — |
| 2015-04-28 | $30.90 | $35.76 | 633,400 | — | — |
| 2015-04-27 | $30.75 | $35.58 | 718,100 | — | — |
| 2015-04-24 | $30.91 | $35.77 | 735,900 | — | — |
| 2015-04-23 | $30.95 | $35.82 | 622,000 | — | — |
| 2015-04-22 | $30.80 | $35.64 | 966,500 | — | — |
| 2015-04-21 | $30.72 | $35.55 | 789,400 | — | — |
| 2015-04-20 | $30.77 | $35.61 | 1,165,600 | — | — |
| 2015-04-17 | $30.65 | $35.47 | 668,900 | — | — |
| 2015-04-16 | $31.06 | $35.94 | 447,200 | — | — |
| 2015-04-15 | $30.97 | $35.84 | 981,900 | — | — |
| 2015-04-14 | $31.10 | $35.99 | 1,104,100 | — | — |
| 2015-04-13 | $31.29 | $36.21 | 1,215,100 | — | — |
| 2015-04-10 | $30.93 | $35.79 | 872,000 | — | — |
| 2015-04-09 | $31.00 | $35.87 | 1,403,100 | — | — |
| 2015-04-08 | $31.35 | $36.28 | 1,233,700 | — | — |
| 2015-04-07 | $31.16 | $36.06 | 852,700 | — | — |
| 2015-04-06 | $31.80 | $36.80 | 993,400 | — | — |
| 2015-04-02 | $31.76 | $36.75 | 1,771,600 | — | — |
| 2015-04-01 | $31.63 | $36.60 | 1,492,600 | — | — |
| 2015-03-31 | $31.31 | $36.23 | 1,243,300 | — | — |
| 2015-03-30 | $31.18 | $36.08 | 938,400 | — | — |
| 2015-03-27 | $30.63 | $35.45 | 589,200 | — | — |
| 2015-03-26 | $30.77 | $35.23 | 884,800 | — | — |
| 2015-03-25 | $30.86 | $35.33 | 1,001,500 | — | — |
| 2015-03-24 | $31.82 | $36.43 | 1,182,100 | — | — |
| 2015-03-23 | $32.49 | $37.19 | 890,500 | — | — |
| 2015-03-20 | $32.77 | $37.52 | 1,514,100 | — | — |
| 2015-03-19 | $31.58 | $36.15 | 607,300 | — | — |
| 2015-03-18 | $31.69 | $36.28 | 718,200 | — | — |
| 2015-03-17 | $31.09 | $35.59 | 831,800 | — | — |
| 2015-03-16 | $31.11 | $35.62 | 845,100 | — | — |
| 2015-03-13 | $30.61 | $35.04 | 954,900 | — | — |
| 2015-03-12 | $30.74 | $35.19 | 942,500 | — | — |
| 2015-03-11 | $30.10 | $34.46 | 1,322,900 | — | — |
| 2015-03-10 | $30.24 | $34.62 | 1,048,700 | — | — |
| 2015-03-09 | $30.65 | $35.09 | 1,172,400 | — | — |
| 2015-03-06 | $30.09 | $34.45 | 1,366,300 | — | — |
| 2015-03-05 | $31.38 | $35.92 | 1,008,400 | — | — |
| 2015-03-04 | $31.52 | $36.08 | 698,700 | — | — |
| 2015-03-03 | $32.01 | $36.65 | 1,191,300 | — | — |
| 2015-03-02 | $32.13 | $36.78 | 975,900 | — | — |
| 2015-02-27 | $31.81 | $36.42 | 2,083,100 | — | — |
| 2015-02-26 | $31.59 | $36.16 | 1,838,300 | — | — |
| 2015-02-25 | $31.72 | $36.31 | 2,388,100 | — | — |
| 2015-02-24 | $31.75 | $36.35 | 1,599,900 | — | — |
| 2015-02-23 | $32.85 | $37.61 | 1,859,700 | — | — |
| 2015-02-20 | $32.49 | $37.19 | 2,580,300 | — | — |
| 2015-02-19 | $32.54 | $37.25 | 3,497,700 | — | — |
| 2015-02-18 | $33.54 | $38.40 | 1,663,200 | — | — |
| 2015-02-17 | $33.69 | $38.57 | 880,100 | — | — |
| 2015-02-13 | $33.95 | $38.87 | 1,246,500 | — | — |
| 2015-02-12 | $34.12 | $39.06 | 1,230,300 | — | — |
| 2015-02-11 | $33.73 | $38.61 | 686,100 | — | — |
| 2015-02-10 | $33.93 | $38.84 | 833,400 | — | — |
| 2015-02-09 | $33.45 | $38.29 | 1,344,600 | — | — |
| 2015-02-06 | $33.67 | $38.55 | 1,153,500 | — | — |
| 2015-02-05 | $34.61 | $39.62 | 1,067,000 | — | — |
| 2015-02-04 | $34.39 | $39.37 | 975,700 | — | — |
| 2015-02-03 | $34.52 | $39.52 | 1,072,500 | — | — |
| 2015-02-02 | $33.51 | $38.36 | 1,672,400 | — | — |
| 2015-01-30 | $34.07 | $39.00 | 1,229,100 | — | — |
| 2015-01-29 | $35.25 | $40.35 | 1,444,800 | — | — |
| 2015-01-28 | $35.21 | $40.31 | 776,800 | — | — |
| 2015-01-27 | $35.82 | $41.01 | 673,700 | — | — |
| 2015-01-26 | $36.16 | $41.40 | 1,011,800 | — | — |
| 2015-01-23 | $35.73 | $40.90 | 714,900 | — | — |
| 2015-01-22 | $35.62 | $40.78 | 1,069,300 | — | — |
| 2015-01-21 | $34.90 | $39.95 | 475,500 | — | — |
| 2015-01-20 | $34.99 | $40.06 | 989,100 | — | — |
| 2015-01-16 | $35.67 | $40.84 | 691,900 | — | — |
| 2015-01-15 | $35.02 | $40.09 | 851,800 | — | — |
| 2015-01-14 | $35.03 | $40.10 | 766,600 | — | — |
| 2015-01-13 | $35.07 | $40.15 | 824,300 | — | — |
| 2015-01-12 | $34.82 | $39.86 | 511,200 | — | — |
| 2015-01-09 | $34.64 | $39.66 | 596,200 | — | — |
| 2015-01-08 | $34.70 | $39.72 | 590,400 | — | — |
| 2015-01-07 | $34.04 | $38.97 | 1,065,400 | — | — |
| 2015-01-06 | $33.85 | $38.75 | 903,800 | — | — |
| 2015-01-05 | $34.03 | $38.96 | 734,500 | — | — |
| 2015-01-02 | $33.84 | $38.74 | 383,100 | — | — |