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
- 2014-04-17 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 | $27.97 | $28.64 | 788,500 | — | — |
| 2015-12-30 | $28.19 | $28.87 | 856,900 | — | — |
| 2015-12-29 | $28.41 | $29.09 | 1,101,000 | — | — |
| 2015-12-28 | $27.96 | $28.63 | 1,262,300 | — | — |
| 2015-12-24 | $28.00 | $28.67 | 335,300 | — | — |
| 2015-12-23 | $28.04 | $28.71 | 1,384,400 | — | — |
| 2015-12-22 | $27.91 | $28.58 | 1,700,300 | — | — |
| 2015-12-21 | $28.35 | $29.03 | 1,191,300 | — | — |
| 2015-12-18 | $28.61 | $29.30 | 4,837,400 | — | — |
| 2015-12-17 | $28.77 | $29.46 | 1,427,800 | — | — |
| 2015-12-16 | $29.54 | $30.16 | 1,900,500 | — | — |
| 2015-12-15 | $28.90 | $29.50 | 1,451,700 | — | — |
| 2015-12-14 | $27.92 | $28.50 | 1,548,200 | — | — |
| 2015-12-11 | $27.76 | $28.34 | 1,670,100 | — | — |
| 2015-12-10 | $28.60 | $29.20 | 1,206,800 | — | — |
| 2015-12-09 | $28.57 | $29.17 | 1,554,800 | — | — |
| 2015-12-08 | $29.21 | $29.82 | 1,371,700 | — | — |
| 2015-12-07 | $28.92 | $29.52 | 1,869,600 | — | — |
| 2015-12-04 | $29.73 | $30.35 | 1,229,200 | — | — |
| 2015-12-03 | $29.32 | $29.93 | 1,982,500 | — | — |
| 2015-12-02 | $29.47 | $30.09 | 1,220,600 | — | — |
| 2015-12-01 | $29.75 | $30.37 | 1,718,400 | — | — |
| 2015-11-30 | $29.26 | $29.87 | 9,981,500 | — | — |
| 2015-11-27 | $29.68 | $30.30 | 1,291,300 | — | — |
| 2015-11-25 | $29.48 | $30.10 | 2,394,000 | — | — |
| 2015-11-24 | $28.56 | $29.16 | 3,108,400 | — | — |
| 2015-11-23 | $29.91 | $30.54 | 1,864,400 | — | — |
| 2015-11-20 | $29.51 | $30.13 | 1,337,400 | — | — |
| 2015-11-19 | $29.16 | $29.77 | 1,608,300 | — | — |
| 2015-11-18 | $28.83 | $29.43 | 1,866,700 | — | — |
| 2015-11-17 | $28.01 | $28.60 | 1,805,000 | — | — |
| 2015-11-16 | $27.73 | $28.31 | 2,326,500 | — | — |
| 2015-11-13 | $28.13 | $28.72 | 3,416,800 | — | — |
| 2015-11-12 | $28.62 | $29.22 | 1,979,200 | — | — |
| 2015-11-11 | $29.24 | $29.85 | 1,657,500 | — | — |
| 2015-11-10 | $28.99 | $29.60 | 1,902,700 | — | — |
| 2015-11-09 | $29.14 | $29.75 | 2,243,100 | — | — |
| 2015-11-06 | $29.40 | $30.01 | 3,270,200 | — | — |
| 2015-11-05 | $29.17 | $29.78 | 9,785,700 | — | — |
| 2015-11-04 | $29.87 | $30.49 | 1,641,400 | — | — |
| 2015-11-03 | $29.62 | $30.24 | 1,420,800 | — | — |
| 2015-11-02 | $29.78 | $30.40 | 1,468,600 | — | — |
| 2015-10-30 | $29.32 | $29.93 | 1,567,900 | — | — |
| 2015-10-29 | $29.50 | $30.12 | 3,792,100 | — | — |
| 2015-10-28 | $30.23 | $30.86 | 1,721,500 | — | — |
| 2015-10-27 | $29.55 | $30.17 | 1,590,800 | — | — |
| 2015-10-26 | $29.57 | $30.19 | 1,089,500 | — | — |
| 2015-10-23 | $29.85 | $30.47 | 926,000 | — | — |
| 2015-10-22 | $29.80 | $30.42 | 970,900 | — | — |
| 2015-10-21 | $29.38 | $29.99 | 1,000,200 | — | — |
| 2015-10-20 | $29.81 | $30.43 | 1,474,900 | — | — |
| 2015-10-19 | $29.78 | $30.40 | 907,200 | — | — |
| 2015-10-16 | $29.58 | $30.20 | 938,900 | — | — |
| 2015-10-15 | $29.49 | $30.11 | 1,189,800 | — | — |
| 2015-10-14 | $28.48 | $29.08 | 1,521,600 | — | — |
| 2015-10-13 | $29.09 | $29.70 | 1,427,800 | — | — |
| 2015-10-12 | $28.84 | $29.44 | 918,900 | — | — |
| 2015-10-09 | $28.76 | $29.36 | 911,800 | — | — |
| 2015-10-08 | $28.84 | $29.44 | 1,309,800 | — | — |
| 2015-10-07 | $28.80 | $29.40 | 1,342,000 | — | — |
| 2015-10-06 | $28.36 | $28.95 | 1,512,500 | — | — |
| 2015-10-05 | $28.52 | $29.12 | 1,964,600 | — | — |
| 2015-10-02 | $28.05 | $28.64 | 1,347,800 | — | — |
| 2015-10-01 | $27.63 | $28.21 | 1,015,600 | — | — |
| 2015-09-30 | $27.18 | $27.75 | 1,573,300 | — | — |
| 2015-09-29 | $27.01 | $27.57 | 1,738,400 | — | — |
| 2015-09-28 | $27.00 | $27.56 | 1,374,000 | — | — |
| 2015-09-25 | $27.94 | $28.52 | 978,700 | — | — |
| 2015-09-24 | $27.90 | $28.48 | 936,900 | — | — |
| 2015-09-23 | $28.20 | $28.79 | 1,217,300 | — | — |
| 2015-09-22 | $27.92 | $28.50 | 1,367,500 | — | — |
| 2015-09-21 | $28.30 | $28.89 | 1,194,500 | — | — |
| 2015-09-18 | $28.41 | $29.00 | 1,281,400 | — | — |
| 2015-09-17 | $28.69 | $29.29 | 1,568,100 | — | — |
| 2015-09-16 | $28.83 | $29.34 | 1,922,000 | — | — |
| 2015-09-15 | $29.34 | $29.86 | 2,715,400 | — | — |
| 2015-09-14 | $28.52 | $29.03 | 1,883,000 | — | — |
| 2015-09-11 | $28.48 | $28.98 | 1,277,500 | — | — |
| 2015-09-10 | $28.53 | $29.04 | 1,811,400 | — | — |
| 2015-09-09 | $28.46 | $28.96 | 1,447,100 | — | — |
| 2015-09-08 | $28.63 | $29.14 | 1,385,400 | — | — |
| 2015-09-04 | $27.78 | $28.27 | 1,028,400 | — | — |
| 2015-09-03 | $27.89 | $28.38 | 1,413,100 | — | — |
| 2015-09-02 | $27.51 | $28.00 | 1,426,300 | — | — |
| 2015-09-01 | $26.80 | $27.27 | 1,639,300 | — | — |
| 2015-08-31 | $27.22 | $27.70 | 1,560,300 | — | — |
| 2015-08-28 | $27.81 | $28.30 | 1,425,500 | — | — |
| 2015-08-27 | $27.67 | $28.16 | 3,339,600 | — | — |
| 2015-08-26 | $27.18 | $27.66 | 2,742,100 | — | — |
| 2015-08-25 | $25.89 | $26.35 | 2,600,100 | — | — |
| 2015-08-24 | $25.76 | $26.22 | 3,195,300 | — | — |
| 2015-08-21 | $27.32 | $27.80 | 1,295,800 | — | — |
| 2015-08-20 | $28.36 | $28.86 | 1,219,100 | — | — |
| 2015-08-19 | $28.73 | $29.24 | 1,189,400 | — | — |
| 2015-08-18 | $28.76 | $29.27 | 1,277,800 | — | — |
| 2015-08-17 | $28.95 | $29.46 | 1,650,000 | — | — |
| 2015-08-14 | $28.50 | $29.00 | 2,877,100 | — | — |
| 2015-08-13 | $27.94 | $28.43 | 1,254,300 | — | — |
| 2015-08-12 | $27.66 | $28.15 | 2,068,800 | — | — |
| 2015-08-11 | $27.90 | $28.39 | 1,443,400 | — | — |
| 2015-08-10 | $28.26 | $28.76 | 1,635,400 | — | — |
| 2015-08-07 | $28.12 | $28.62 | 2,330,700 | — | — |
| 2015-08-06 | $28.10 | $28.60 | 4,095,600 | — | — |
| 2015-08-05 | $28.14 | $28.64 | 11,741,200 | — | — |
| 2015-08-04 | $27.49 | $27.98 | 5,383,800 | — | — |
| 2015-08-03 | $26.46 | $26.93 | 2,709,500 | — | — |
| 2015-07-31 | $26.60 | $27.07 | 1,650,100 | — | — |
| 2015-07-30 | $26.26 | $26.73 | 823,000 | — | — |
| 2015-07-29 | $26.15 | $26.61 | 1,012,900 | — | — |
| 2015-07-28 | $25.31 | $25.76 | 1,368,600 | — | — |
| 2015-07-27 | $25.29 | $25.74 | 714,700 | — | — |
| 2015-07-24 | $25.50 | $25.95 | 1,085,200 | — | — |
| 2015-07-23 | $25.54 | $25.99 | 504,200 | — | — |
| 2015-07-22 | $25.68 | $26.13 | 944,500 | — | — |
| 2015-07-21 | $25.62 | $26.07 | 468,200 | — | — |
| 2015-07-20 | $25.64 | $26.09 | 1,182,200 | — | — |
| 2015-07-17 | $26.00 | $26.46 | 802,900 | — | — |
| 2015-07-16 | $26.22 | $26.68 | 1,848,900 | — | — |
| 2015-07-15 | $26.15 | $26.61 | 1,409,000 | — | — |
| 2015-07-14 | $25.88 | $26.34 | 1,083,100 | — | — |
| 2015-07-13 | $25.80 | $26.26 | 1,410,800 | — | — |
| 2015-07-10 | $25.65 | $26.10 | 3,587,000 | — | — |
| 2015-07-09 | $25.01 | $25.45 | 1,554,600 | — | — |
| 2015-07-08 | $24.05 | $24.48 | 1,267,300 | — | — |
| 2015-07-07 | $24.51 | $24.94 | 2,489,800 | — | — |
| 2015-07-06 | $23.93 | $24.35 | 1,254,000 | — | — |
| 2015-07-02 | $24.06 | $24.49 | 740,800 | — | — |
| 2015-07-01 | $24.22 | $24.65 | 1,348,200 | — | — |
| 2015-06-30 | $23.80 | $24.22 | 1,503,600 | — | — |
| 2015-06-29 | $23.57 | $23.99 | 1,741,200 | — | — |
| 2015-06-26 | $24.40 | $24.83 | 6,572,000 | — | — |
| 2015-06-25 | $24.45 | $24.88 | 1,942,100 | — | — |
| 2015-06-24 | $24.21 | $24.64 | 2,304,300 | — | — |
| 2015-06-23 | $24.65 | $25.09 | 1,293,300 | — | — |
| 2015-06-22 | $24.66 | $25.10 | 1,138,200 | — | — |
| 2015-06-19 | $24.51 | $24.94 | 1,091,300 | — | — |
| 2015-06-18 | $24.65 | $25.09 | 1,419,700 | — | — |
| 2015-06-17 | $24.40 | $24.83 | 2,183,000 | — | — |
| 2015-06-16 | $24.32 | $24.66 | 1,585,400 | — | — |
| 2015-06-15 | $24.39 | $24.73 | 2,859,800 | — | — |
| 2015-06-12 | $24.32 | $24.66 | 1,651,600 | — | — |
| 2015-06-11 | $24.75 | $25.10 | 865,500 | — | — |
| 2015-06-10 | $24.61 | $24.95 | 1,854,200 | — | — |
| 2015-06-09 | $24.52 | $24.86 | 4,466,700 | — | — |
| 2015-06-08 | $25.29 | $25.64 | 763,500 | — | — |
| 2015-06-05 | $25.56 | $25.92 | 1,342,000 | — | — |
| 2015-06-04 | $25.85 | $26.21 | 3,070,500 | — | — |
| 2015-06-03 | $25.45 | $25.80 | 9,422,100 | — | — |
| 2015-06-02 | $26.05 | $26.41 | 1,803,800 | — | — |
| 2015-06-01 | $26.47 | $26.84 | 2,519,100 | — | — |
| 2015-05-29 | $26.09 | $26.45 | 3,498,900 | — | — |
| 2015-05-28 | $26.00 | $26.36 | 2,014,400 | — | — |
| 2015-05-27 | $26.25 | $26.62 | 2,184,600 | — | — |
| 2015-05-26 | $26.24 | $26.61 | 1,747,100 | — | — |
| 2015-05-22 | $26.16 | $26.52 | 1,659,500 | — | — |
| 2015-05-21 | $26.13 | $26.49 | 10,505,400 | — | — |
| 2015-05-20 | $26.49 | $26.86 | 849,600 | — | — |
| 2015-05-19 | $26.53 | $26.90 | 1,065,200 | — | — |
| 2015-05-18 | $26.05 | $26.41 | 1,031,500 | — | — |
| 2015-05-15 | $26.19 | $26.56 | 1,130,800 | — | — |
| 2015-05-14 | $26.38 | $26.75 | 1,369,000 | — | — |
| 2015-05-13 | $25.50 | $25.86 | 325,600 | — | — |
| 2015-05-12 | $25.50 | $25.86 | 1,439,200 | — | — |
| 2015-05-11 | $25.25 | $25.60 | 789,700 | — | — |
| 2015-05-08 | $25.21 | $25.56 | 1,058,600 | — | — |
| 2015-05-07 | $25.30 | $25.65 | 1,164,700 | — | — |
| 2015-05-06 | $25.74 | $26.10 | 1,217,900 | — | — |
| 2015-05-05 | $25.37 | $25.72 | 1,048,900 | — | — |
| 2015-05-04 | $25.42 | $25.77 | 580,200 | — | — |
| 2015-05-01 | $25.23 | $25.58 | 453,000 | — | — |
| 2015-04-30 | $24.89 | $25.24 | 375,500 | — | — |
| 2015-04-29 | $25.11 | $25.46 | 414,300 | — | — |
| 2015-04-28 | $25.30 | $25.65 | 212,400 | — | — |
| 2015-04-27 | $25.28 | $25.63 | 510,500 | — | — |
| 2015-04-24 | $25.54 | $25.90 | 424,900 | — | — |
| 2015-04-23 | $25.38 | $25.73 | 605,600 | — | — |
| 2015-04-22 | $25.21 | $25.56 | 1,208,300 | — | — |
| 2015-04-21 | $25.24 | $25.59 | 969,800 | — | — |
| 2015-04-20 | $24.90 | $25.25 | 1,149,300 | — | — |
| 2015-04-17 | $24.95 | $25.30 | 1,027,300 | — | — |
| 2015-04-16 | $25.42 | $25.77 | 617,900 | — | — |
| 2015-04-15 | $25.79 | $26.15 | 642,800 | — | — |
| 2015-04-14 | $25.47 | $25.83 | 1,222,200 | — | — |
| 2015-04-13 | $25.23 | $25.58 | 611,600 | — | — |
| 2015-04-10 | $25.22 | $25.57 | 1,089,300 | — | — |
| 2015-04-09 | $25.16 | $25.51 | 755,300 | — | — |
| 2015-04-08 | $24.87 | $25.22 | 701,000 | — | — |
| 2015-04-07 | $24.58 | $24.92 | 1,356,400 | — | — |
| 2015-04-06 | $24.54 | $24.88 | 1,898,100 | — | — |
| 2015-04-02 | $24.13 | $24.47 | 1,053,600 | — | — |
| 2015-04-01 | $23.66 | $23.99 | 2,146,300 | — | — |
| 2015-03-31 | $24.30 | $24.64 | 784,300 | — | — |
| 2015-03-30 | $24.48 | $24.82 | 938,700 | — | — |
| 2015-03-27 | $23.88 | $24.21 | 1,049,700 | — | — |
| 2015-03-26 | $23.67 | $24.00 | 1,068,500 | — | — |
| 2015-03-25 | $23.02 | $23.34 | 1,341,400 | — | — |
| 2015-03-24 | $23.13 | $23.45 | 875,200 | — | — |
| 2015-03-23 | $23.12 | $23.44 | 499,600 | — | — |
| 2015-03-20 | $22.81 | $23.13 | 900,700 | — | — |
| 2015-03-19 | $22.69 | $23.01 | 2,300,700 | — | — |
| 2015-03-18 | $22.39 | $22.70 | 3,855,400 | — | — |
| 2015-03-17 | $22.07 | $22.38 | 617,100 | — | — |
| 2015-03-16 | $22.43 | $22.74 | 1,074,300 | — | — |
| 2015-03-13 | $22.11 | $22.42 | 1,209,100 | — | — |
| 2015-03-12 | $22.15 | $22.46 | 1,206,500 | — | — |
| 2015-03-11 | $21.70 | $21.91 | 1,049,400 | — | — |
| 2015-03-10 | $21.78 | $21.99 | 2,110,200 | — | — |
| 2015-03-09 | $21.70 | $21.91 | 702,800 | — | — |
| 2015-03-06 | $21.44 | $21.65 | 806,900 | — | — |
| 2015-03-05 | $21.69 | $21.90 | 668,100 | — | — |
| 2015-03-04 | $21.67 | $21.88 | 896,100 | — | — |
| 2015-03-03 | $21.94 | $22.15 | 1,165,600 | — | — |
| 2015-03-02 | $21.84 | $22.05 | 1,252,900 | — | — |
| 2015-02-27 | $21.76 | $21.97 | 763,700 | — | — |
| 2015-02-26 | $21.71 | $21.92 | 3,010,500 | — | — |
| 2015-02-25 | $21.82 | $22.03 | 1,082,400 | — | — |
| 2015-02-24 | $21.63 | $21.84 | 1,005,000 | — | — |
| 2015-02-23 | $21.34 | $21.55 | 922,700 | — | — |
| 2015-02-20 | $21.23 | $21.44 | 1,591,800 | — | — |
| 2015-02-19 | $21.57 | $21.78 | 3,374,300 | — | — |
| 2015-02-18 | $22.03 | $22.24 | 1,949,900 | — | — |
| 2015-02-17 | $22.11 | $22.33 | 898,000 | — | — |
| 2015-02-13 | $21.74 | $21.95 | 2,102,100 | — | — |
| 2015-02-12 | $21.75 | $21.96 | 1,427,600 | — | — |
| 2015-02-11 | $21.78 | $21.99 | 823,800 | — | — |
| 2015-02-10 | $21.65 | $21.86 | 2,179,700 | — | — |
| 2015-02-09 | $22.10 | $22.32 | 1,163,200 | — | — |
| 2015-02-06 | $22.18 | $22.40 | 2,289,600 | — | — |
| 2015-02-05 | $22.12 | $22.34 | 10,599,500 | — | — |
| 2015-02-04 | $21.18 | $21.39 | 842,100 | — | — |
| 2015-02-03 | $20.85 | $21.05 | 940,300 | — | — |
| 2015-02-02 | $20.48 | $20.68 | 1,113,600 | — | — |
| 2015-01-30 | $20.43 | $20.63 | 621,400 | — | — |
| 2015-01-29 | $20.53 | $20.73 | 627,300 | — | — |
| 2015-01-28 | $20.04 | $20.24 | 476,800 | — | — |
| 2015-01-27 | $20.06 | $20.26 | 638,400 | — | — |
| 2015-01-26 | $19.93 | $20.12 | 1,264,300 | — | — |
| 2015-01-23 | $20.71 | $20.91 | 875,200 | — | — |
| 2015-01-22 | $20.48 | $20.68 | 1,148,200 | — | — |
| 2015-01-21 | $19.95 | $20.14 | 530,300 | — | — |
| 2015-01-20 | $19.95 | $20.14 | 406,000 | — | — |
| 2015-01-16 | $19.70 | $19.89 | 395,700 | — | — |
| 2015-01-15 | $19.40 | $19.59 | 335,700 | — | — |
| 2015-01-14 | $19.73 | $19.92 | 504,400 | — | — |
| 2015-01-13 | $19.63 | $19.82 | 350,000 | — | — |
| 2015-01-12 | $19.53 | $19.72 | 195,800 | — | — |
| 2015-01-09 | $19.83 | $20.02 | 297,100 | — | — |
| 2015-01-08 | $20.21 | $20.41 | 647,600 | — | — |
| 2015-01-07 | $19.49 | $19.68 | 547,700 | — | — |
| 2015-01-06 | $19.50 | $19.69 | 1,226,400 | — | — |
| 2015-01-05 | $19.78 | $19.97 | 936,600 | — | — |
| 2015-01-02 | $20.09 | $20.29 | 968,600 | — | — |