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
- 2006-11-17 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 | $27.89 | $27.89 | 1,141,000 | — | — |
| 2015-12-30 | $28.07 | $28.07 | 1,092,700 | — | — |
| 2015-12-29 | $28.21 | $28.21 | 1,104,800 | — | — |
| 2015-12-28 | $27.91 | $27.91 | 842,300 | — | — |
| 2015-12-24 | $28.20 | $28.20 | 585,700 | — | — |
| 2015-12-23 | $28.25 | $28.25 | 1,122,700 | — | — |
| 2015-12-22 | $28.06 | $28.06 | 1,605,400 | — | — |
| 2015-12-21 | $28.23 | $28.23 | 1,274,600 | — | — |
| 2015-12-18 | $27.97 | $27.97 | 2,570,000 | — | — |
| 2015-12-17 | $28.53 | $28.53 | 2,996,000 | — | — |
| 2015-12-16 | $28.55 | $28.55 | 2,692,100 | — | — |
| 2015-12-15 | $27.94 | $27.94 | 2,870,300 | — | — |
| 2015-12-14 | $26.52 | $26.52 | 1,845,000 | — | — |
| 2015-12-11 | $26.96 | $26.96 | 2,200,600 | — | — |
| 2015-12-10 | $27.07 | $27.07 | 2,236,500 | — | — |
| 2015-12-09 | $26.31 | $26.31 | 972,200 | — | — |
| 2015-12-08 | $26.52 | $26.52 | 1,162,700 | — | — |
| 2015-12-07 | $26.56 | $26.56 | 1,594,700 | — | — |
| 2015-12-04 | $26.84 | $26.84 | 2,228,800 | — | — |
| 2015-12-03 | $25.65 | $25.65 | 1,842,700 | — | — |
| 2015-12-02 | $25.71 | $25.71 | 1,515,300 | — | — |
| 2015-12-01 | $26.10 | $26.10 | 2,275,400 | — | — |
| 2015-11-30 | $25.86 | $25.86 | 1,635,600 | — | — |
| 2015-11-27 | $26.38 | $26.38 | 569,500 | — | — |
| 2015-11-25 | $26.38 | $26.38 | 1,100,700 | — | — |
| 2015-11-24 | $26.16 | $26.16 | 1,443,700 | — | — |
| 2015-11-23 | $25.99 | $25.99 | 2,440,000 | — | — |
| 2015-11-20 | $26.15 | $26.15 | 2,341,100 | — | — |
| 2015-11-19 | $25.19 | $25.19 | 2,081,300 | — | — |
| 2015-11-18 | $25.31 | $25.31 | 3,655,200 | — | — |
| 2015-11-17 | $24.98 | $24.98 | 6,124,500 | — | — |
| 2015-11-16 | $23.87 | $23.87 | 2,173,300 | — | — |
| 2015-11-13 | $23.75 | $23.75 | 3,127,100 | — | — |
| 2015-11-12 | $24.40 | $24.40 | 7,901,900 | — | — |
| 2015-11-11 | $22.13 | $22.13 | 3,687,500 | — | — |
| 2015-11-10 | $22.78 | $22.78 | 2,023,900 | — | — |
| 2015-11-09 | $22.79 | $22.79 | 2,142,300 | — | — |
| 2015-11-06 | $22.97 | $22.97 | 2,308,200 | — | — |
| 2015-11-05 | $22.79 | $22.79 | 2,270,100 | — | — |
| 2015-11-04 | $22.91 | $22.91 | 2,027,500 | — | — |
| 2015-11-03 | $23.63 | $23.63 | 3,192,600 | — | — |
| 2015-11-02 | $23.56 | $23.56 | 2,179,800 | — | — |
| 2015-10-30 | $23.51 | $23.51 | 1,462,700 | — | — |
| 2015-10-29 | $23.51 | $23.51 | 2,535,600 | — | — |
| 2015-10-28 | $23.45 | $23.45 | 3,132,900 | — | — |
| 2015-10-27 | $23.41 | $23.41 | 4,406,500 | — | — |
| 2015-10-26 | $23.22 | $23.22 | 1,366,800 | — | — |
| 2015-10-23 | $22.60 | $22.60 | 2,192,400 | — | — |
| 2015-10-22 | $22.15 | $22.15 | 4,114,200 | — | — |
| 2015-10-21 | $23.66 | $23.66 | 868,100 | — | — |
| 2015-10-20 | $24.02 | $24.02 | 2,044,000 | — | — |
| 2015-10-19 | $23.90 | $23.90 | 1,123,500 | — | — |
| 2015-10-16 | $23.45 | $23.45 | 876,400 | — | — |
| 2015-10-15 | $23.35 | $23.35 | 1,915,200 | — | — |
| 2015-10-14 | $23.38 | $23.38 | 2,337,900 | — | — |
| 2015-10-13 | $23.30 | $23.30 | 1,135,600 | — | — |
| 2015-10-12 | $23.81 | $23.81 | 818,700 | — | — |
| 2015-10-09 | $23.94 | $23.94 | 1,662,300 | — | — |
| 2015-10-08 | $23.75 | $23.75 | 2,521,700 | — | — |
| 2015-10-07 | $23.37 | $23.37 | 2,431,700 | — | — |
| 2015-10-06 | $23.32 | $23.32 | 3,271,600 | — | — |
| 2015-10-05 | $23.69 | $23.69 | 3,567,000 | — | — |
| 2015-10-02 | $23.89 | $23.89 | 2,969,000 | — | — |
| 2015-10-01 | $23.89 | $23.89 | 1,906,800 | — | — |
| 2015-09-30 | $23.75 | $23.75 | 3,795,500 | — | — |
| 2015-09-29 | $23.44 | $23.44 | 2,406,800 | — | — |
| 2015-09-28 | $23.61 | $23.61 | 1,937,000 | — | — |
| 2015-09-25 | $24.24 | $24.24 | 2,255,600 | — | — |
| 2015-09-24 | $24.34 | $24.34 | 1,641,400 | — | — |
| 2015-09-23 | $24.94 | $24.94 | 1,494,600 | — | — |
| 2015-09-22 | $25.32 | $25.32 | 1,448,700 | — | — |
| 2015-09-21 | $25.56 | $25.56 | 2,078,900 | — | — |
| 2015-09-18 | $25.60 | $25.60 | 2,709,300 | — | — |
| 2015-09-17 | $25.98 | $25.98 | 4,392,200 | — | — |
| 2015-09-16 | $26.42 | $26.42 | 1,620,700 | — | — |
| 2015-09-15 | $26.25 | $26.25 | 817,500 | — | — |
| 2015-09-14 | $26.02 | $26.02 | 1,271,000 | — | — |
| 2015-09-11 | $26.17 | $26.17 | 1,075,600 | — | — |
| 2015-09-10 | $25.95 | $25.95 | 2,038,600 | — | — |
| 2015-09-09 | $26.08 | $26.08 | 1,458,500 | — | — |
| 2015-09-08 | $26.71 | $26.71 | 1,636,700 | — | — |
| 2015-09-04 | $25.87 | $25.87 | 2,582,100 | — | — |
| 2015-09-03 | $26.21 | $26.21 | 1,171,300 | — | — |
| 2015-09-02 | $26.10 | $26.10 | 1,812,700 | — | — |
| 2015-09-01 | $25.84 | $25.84 | 1,676,900 | — | — |
| 2015-08-31 | $26.14 | $26.14 | 806,000 | — | — |
| 2015-08-28 | $26.46 | $26.46 | 1,197,700 | — | — |
| 2015-08-27 | $26.29 | $26.29 | 1,780,300 | — | — |
| 2015-08-26 | $26.20 | $26.20 | 1,812,600 | — | — |
| 2015-08-25 | $25.88 | $25.88 | 3,200,400 | — | — |
| 2015-08-24 | $25.50 | $25.50 | 2,887,200 | — | — |
| 2015-08-21 | $25.81 | $25.81 | 2,537,200 | — | — |
| 2015-08-20 | $26.63 | $26.63 | 3,031,600 | — | — |
| 2015-08-19 | $25.95 | $25.95 | 2,499,100 | — | — |
| 2015-08-18 | $26.08 | $26.08 | 2,631,200 | — | — |
| 2015-08-17 | $25.89 | $25.89 | 5,796,800 | — | — |
| 2015-08-14 | $25.99 | $25.99 | 1,972,400 | — | — |
| 2015-08-13 | $25.98 | $25.98 | 1,538,900 | — | — |
| 2015-08-12 | $26.41 | $26.41 | 1,670,400 | — | — |
| 2015-08-11 | $26.46 | $26.46 | 2,890,000 | — | — |
| 2015-08-10 | $27.08 | $27.08 | 2,235,300 | — | — |
| 2015-08-07 | $26.83 | $26.83 | 5,061,200 | — | — |
| 2015-08-06 | $26.81 | $26.81 | 8,814,900 | — | — |
| 2015-08-05 | $29.66 | $29.66 | 2,172,700 | — | — |
| 2015-08-04 | $29.73 | $29.73 | 1,368,100 | — | — |
| 2015-08-03 | $30.17 | $30.17 | 1,696,800 | — | — |
| 2015-07-31 | $29.79 | $29.79 | 933,000 | — | — |
| 2015-07-30 | $29.62 | $29.62 | 641,900 | — | — |
| 2015-07-29 | $29.70 | $29.70 | 731,800 | — | — |
| 2015-07-28 | $29.54 | $29.54 | 884,100 | — | — |
| 2015-07-27 | $29.63 | $29.63 | 1,144,500 | — | — |
| 2015-07-24 | $30.28 | $30.28 | 1,729,100 | — | — |
| 2015-07-23 | $29.99 | $29.99 | 1,030,300 | — | — |
| 2015-07-22 | $30.44 | $30.44 | 808,100 | — | — |
| 2015-07-21 | $30.52 | $30.52 | 1,106,000 | — | — |
| 2015-07-20 | $30.67 | $30.67 | 1,536,500 | — | — |
| 2015-07-17 | $30.40 | $30.40 | 1,138,000 | — | — |
| 2015-07-16 | $30.88 | $30.88 | 879,200 | — | — |
| 2015-07-15 | $30.69 | $30.69 | 1,300,700 | — | — |
| 2015-07-14 | $30.98 | $30.98 | 2,070,400 | — | — |
| 2015-07-13 | $31.49 | $31.49 | 1,613,500 | — | — |
| 2015-07-10 | $31.47 | $31.47 | 1,230,500 | — | — |
| 2015-07-09 | $31.49 | $31.49 | 1,575,200 | — | — |
| 2015-07-08 | $32.08 | $32.08 | 2,457,700 | — | — |
| 2015-07-07 | $32.25 | $32.25 | 1,668,300 | — | — |
| 2015-07-06 | $31.52 | $31.52 | 1,980,100 | — | — |
| 2015-07-02 | $30.62 | $30.62 | 913,300 | — | — |
| 2015-07-01 | $30.78 | $30.78 | 1,441,300 | — | — |
| 2015-06-30 | $31.58 | $31.58 | 2,142,000 | — | — |
| 2015-06-29 | $30.72 | $30.72 | 1,308,300 | — | — |
| 2015-06-26 | $31.23 | $31.23 | 1,677,100 | — | — |
| 2015-06-25 | $30.80 | $30.80 | 1,257,600 | — | — |
| 2015-06-24 | $31.06 | $31.06 | 1,229,000 | — | — |
| 2015-06-23 | $30.87 | $30.87 | 1,044,300 | — | — |
| 2015-06-22 | $30.37 | $30.37 | 1,164,100 | — | — |
| 2015-06-19 | $30.69 | $30.69 | 2,090,600 | — | — |
| 2015-06-18 | $31.20 | $31.20 | 919,100 | — | — |
| 2015-06-17 | $31.00 | $31.00 | 977,200 | — | — |
| 2015-06-16 | $31.12 | $31.12 | 729,100 | — | — |
| 2015-06-15 | $30.85 | $30.85 | 627,500 | — | — |
| 2015-06-12 | $31.33 | $31.33 | 1,426,700 | — | — |
| 2015-06-11 | $31.21 | $31.21 | 757,600 | — | — |
| 2015-06-10 | $30.87 | $30.87 | 915,000 | — | — |
| 2015-06-09 | $30.23 | $30.23 | 1,328,000 | — | — |
| 2015-06-08 | $30.74 | $30.74 | 818,200 | — | — |
| 2015-06-05 | $31.38 | $31.38 | 568,800 | — | — |
| 2015-06-04 | $31.24 | $31.24 | 450,300 | — | — |
| 2015-06-03 | $31.53 | $31.53 | 480,700 | — | — |
| 2015-06-02 | $31.13 | $31.13 | 668,200 | — | — |
| 2015-06-01 | $31.07 | $31.07 | 546,900 | — | — |
| 2015-05-29 | $31.21 | $31.21 | 895,000 | — | — |
| 2015-05-28 | $31.78 | $31.78 | 903,900 | — | — |
| 2015-05-27 | $32.05 | $32.05 | 830,700 | — | — |
| 2015-05-26 | $31.67 | $31.67 | 1,051,600 | — | — |
| 2015-05-22 | $31.73 | $31.73 | 597,100 | — | — |
| 2015-05-21 | $31.83 | $31.83 | 899,400 | — | — |
| 2015-05-20 | $31.64 | $31.64 | 713,900 | — | — |
| 2015-05-19 | $31.61 | $31.61 | 845,300 | — | — |
| 2015-05-18 | $31.45 | $31.45 | 556,800 | — | — |
| 2015-05-15 | $31.23 | $31.23 | 761,600 | — | — |
| 2015-05-14 | $30.91 | $30.91 | 922,800 | — | — |
| 2015-05-13 | $31.15 | $31.15 | 965,200 | — | — |
| 2015-05-12 | $31.20 | $31.20 | 777,800 | — | — |
| 2015-05-11 | $31.54 | $31.54 | 1,016,300 | — | — |
| 2015-05-08 | $31.30 | $31.30 | 757,500 | — | — |
| 2015-05-07 | $31.14 | $31.14 | 1,202,500 | — | — |
| 2015-05-06 | $31.03 | $31.03 | 1,971,700 | — | — |
| 2015-05-05 | $31.47 | $31.47 | 3,218,400 | — | — |
| 2015-05-04 | $30.57 | $30.57 | 2,360,400 | — | — |
| 2015-05-01 | $31.28 | $31.28 | 965,700 | — | — |
| 2015-04-30 | $31.21 | $31.21 | 972,100 | — | — |
| 2015-04-29 | $31.57 | $31.57 | 1,521,400 | — | — |
| 2015-04-28 | $32.34 | $32.34 | 1,157,600 | — | — |
| 2015-04-27 | $32.57 | $32.57 | 523,500 | — | — |
| 2015-04-24 | $32.82 | $32.82 | 563,800 | — | — |
| 2015-04-23 | $32.72 | $32.72 | 1,522,400 | — | — |
| 2015-04-22 | $32.46 | $32.46 | 827,800 | — | — |
| 2015-04-21 | $32.43 | $32.43 | 976,400 | — | — |
| 2015-04-20 | $32.25 | $32.25 | 795,200 | — | — |
| 2015-04-17 | $31.80 | $31.80 | 947,900 | — | — |
| 2015-04-16 | $32.57 | $32.57 | 812,200 | — | — |
| 2015-04-15 | $32.66 | $32.66 | 1,176,100 | — | — |
| 2015-04-14 | $32.76 | $32.76 | 1,303,300 | — | — |
| 2015-04-13 | $32.79 | $32.79 | 1,251,000 | — | — |
| 2015-04-10 | $33.35 | $33.35 | 1,544,000 | — | — |
| 2015-04-09 | $33.20 | $33.20 | 1,192,400 | — | — |
| 2015-04-08 | $33.61 | $33.61 | 1,380,000 | — | — |
| 2015-04-07 | $33.70 | $33.70 | 1,156,600 | — | — |
| 2015-04-06 | $34.23 | $34.23 | 1,342,700 | — | — |
| 2015-04-02 | $34.40 | $34.40 | 646,800 | — | — |
| 2015-04-01 | $34.41 | $34.41 | 1,176,400 | — | — |
| 2015-03-31 | $34.37 | $34.37 | 1,763,100 | — | — |
| 2015-03-30 | $34.64 | $34.64 | 867,900 | — | — |
| 2015-03-27 | $34.67 | $34.67 | 1,013,800 | — | — |
| 2015-03-26 | $34.27 | $34.27 | 1,029,700 | — | — |
| 2015-03-25 | $34.60 | $34.60 | 1,266,200 | — | — |
| 2015-03-24 | $34.72 | $34.72 | 973,100 | — | — |
| 2015-03-23 | $34.88 | $34.88 | 1,597,400 | — | — |
| 2015-03-20 | $34.49 | $34.49 | 1,166,500 | — | — |
| 2015-03-19 | $34.44 | $34.44 | 1,212,700 | — | — |
| 2015-03-18 | $34.32 | $34.32 | 1,109,200 | — | — |
| 2015-03-17 | $34.05 | $34.05 | 1,484,500 | — | — |
| 2015-03-16 | $33.46 | $33.46 | 820,000 | — | — |
| 2015-03-13 | $33.51 | $33.51 | 1,151,500 | — | — |
| 2015-03-12 | $33.27 | $33.27 | 1,020,200 | — | — |
| 2015-03-11 | $32.93 | $32.93 | 717,500 | — | — |
| 2015-03-10 | $32.93 | $32.93 | 859,300 | — | — |
| 2015-03-09 | $33.32 | $33.32 | 835,600 | — | — |
| 2015-03-06 | $33.50 | $33.50 | 844,200 | — | — |
| 2015-03-05 | $33.48 | $33.48 | 426,300 | — | — |
| 2015-03-04 | $33.34 | $33.34 | 630,400 | — | — |
| 2015-03-03 | $33.90 | $33.90 | 744,500 | — | — |
| 2015-03-02 | $33.92 | $33.92 | 801,400 | — | — |
| 2015-02-27 | $33.52 | $33.52 | 741,400 | — | — |
| 2015-02-26 | $33.50 | $33.50 | 428,300 | — | — |
| 2015-02-25 | $33.27 | $33.27 | 1,094,100 | — | — |
| 2015-02-24 | $33.00 | $33.00 | 911,900 | — | — |
| 2015-02-23 | $33.17 | $33.17 | 1,003,200 | — | — |
| 2015-02-20 | $33.43 | $33.43 | 831,300 | — | — |
| 2015-02-19 | $33.53 | $33.53 | 1,220,900 | — | — |
| 2015-02-18 | $33.50 | $33.50 | 946,100 | — | — |
| 2015-02-17 | $33.38 | $33.38 | 1,108,900 | — | — |
| 2015-02-13 | $33.10 | $33.10 | 978,300 | — | — |
| 2015-02-12 | $32.82 | $32.82 | 1,141,300 | — | — |
| 2015-02-11 | $32.51 | $32.51 | 1,668,000 | — | — |
| 2015-02-10 | $32.44 | $32.44 | 1,452,400 | — | — |
| 2015-02-09 | $32.19 | $32.19 | 1,634,700 | — | — |
| 2015-02-06 | $32.26 | $32.26 | 1,656,400 | — | — |
| 2015-02-05 | $32.24 | $32.24 | 1,981,300 | — | — |
| 2015-02-04 | $31.13 | $31.13 | 1,475,700 | — | — |
| 2015-02-03 | $31.48 | $31.48 | 868,000 | — | — |
| 2015-02-02 | $31.08 | $31.08 | 799,000 | — | — |
| 2015-01-30 | $31.08 | $31.08 | 1,171,200 | — | — |
| 2015-01-29 | $31.50 | $31.50 | 837,600 | — | — |
| 2015-01-28 | $31.37 | $31.37 | 2,039,300 | — | — |
| 2015-01-27 | $30.46 | $30.46 | 761,000 | — | — |
| 2015-01-26 | $30.62 | $30.62 | 383,900 | — | — |
| 2015-01-23 | $30.64 | $30.64 | 716,100 | — | — |
| 2015-01-22 | $30.36 | $30.36 | 916,600 | — | — |
| 2015-01-21 | $29.68 | $29.68 | 830,200 | — | — |
| 2015-01-20 | $29.25 | $29.25 | 679,100 | — | — |
| 2015-01-16 | $29.42 | $29.42 | 634,700 | — | — |
| 2015-01-15 | $29.00 | $29.00 | 1,079,500 | — | — |
| 2015-01-14 | $28.93 | $28.93 | 1,025,300 | — | — |
| 2015-01-13 | $29.15 | $29.15 | 628,200 | — | — |
| 2015-01-12 | $29.46 | $29.46 | 473,300 | — | — |
| 2015-01-09 | $29.74 | $29.74 | 735,700 | — | — |
| 2015-01-08 | $30.63 | $30.63 | 725,400 | — | — |
| 2015-01-07 | $30.21 | $30.21 | 992,900 | — | — |
| 2015-01-06 | $29.73 | $29.73 | 754,100 | — | — |
| 2015-01-05 | $30.07 | $30.07 | 659,700 | — | — |
| 2015-01-02 | $30.49 | $30.49 | 672,400 | — | — |