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
- 1996-01-05 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 | $24.70 | $67.02 | 867,133 | — | — |
| 2015-12-30 | $24.91 | $67.58 | 1,050,478 | — | — |
| 2015-12-29 | $25.23 | $68.45 | 998,456 | — | — |
| 2015-12-28 | $24.85 | $67.40 | 1,208,129 | — | — |
| 2015-12-24 | $25.45 | $69.04 | 635,996 | — | — |
| 2015-12-23 | $25.24 | $68.48 | 2,285,358 | — | — |
| 2015-12-22 | $23.52 | $63.81 | 1,321,371 | — | — |
| 2015-12-21 | $23.12 | $62.73 | 2,081,923 | — | — |
| 2015-12-18 | $23.54 | $63.86 | 2,025,038 | — | — |
| 2015-12-17 | $23.59 | $63.99 | 1,760,172 | — | — |
| 2015-12-16 | $24.32 | $65.97 | 1,885,256 | — | — |
| 2015-12-15 | $24.07 | $65.30 | 1,698,422 | — | — |
| 2015-12-14 | $23.67 | $64.22 | 1,467,497 | — | — |
| 2015-12-11 | $23.55 | $63.89 | 1,536,859 | — | — |
| 2015-12-10 | $23.96 | $64.99 | 1,127,770 | — | — |
| 2015-12-09 | $23.84 | $64.68 | 1,434,402 | — | — |
| 2015-12-08 | $23.45 | $63.63 | 2,600,025 | — | — |
| 2015-12-07 | $24.55 | $66.61 | 1,475,216 | — | — |
| 2015-12-04 | $25.34 | $68.74 | 2,100,004 | — | — |
| 2015-12-03 | $24.29 | $65.89 | 1,879,969 | — | — |
| 2015-12-02 | $23.88 | $64.79 | 2,330,824 | — | — |
| 2015-12-01 | $24.72 | $67.07 | 1,772,120 | — | — |
| 2015-11-30 | $24.33 | $66.02 | 2,193,368 | — | — |
| 2015-11-27 | $24.29 | $65.89 | 810,142 | — | — |
| 2015-11-25 | $24.30 | $65.91 | 1,731,200 | — | — |
| 2015-11-24 | $24.66 | $66.89 | 3,227,774 | — | — |
| 2015-11-23 | $24.59 | $66.71 | 3,299,040 | — | — |
| 2015-11-20 | $25.86 | $70.15 | 2,904,754 | — | — |
| 2015-11-19 | $25.30 | $68.63 | 2,230,375 | — | — |
| 2015-11-18 | $24.94 | $67.66 | 2,274,573 | — | — |
| 2015-11-17 | $24.23 | $65.73 | 2,207,325 | — | — |
| 2015-11-16 | $24.38 | $66.14 | 1,887,477 | — | — |
| 2015-11-13 | $24.68 | $66.97 | 1,592,053 | — | — |
| 2015-11-12 | $24.76 | $67.17 | 2,017,213 | — | — |
| 2015-11-11 | $25.18 | $68.30 | 1,224,623 | — | — |
| 2015-11-10 | $25.35 | $68.76 | 1,725,913 | — | — |
| 2015-11-09 | $25.22 | $68.43 | 1,769,793 | — | — |
| 2015-11-06 | $25.49 | $69.15 | 1,634,030 | — | — |
| 2015-11-05 | $26.11 | $70.74 | 1,398,029 | — | — |
| 2015-11-04 | $26.35 | $71.38 | 1,359,647 | — | — |
| 2015-11-03 | $26.62 | $72.12 | 1,297,581 | — | — |
| 2015-11-02 | $26.52 | $71.84 | 1,186,347 | — | — |
| 2015-10-30 | $26.25 | $71.12 | 1,192,480 | — | — |
| 2015-10-29 | $26.13 | $70.79 | 1,129,885 | — | — |
| 2015-10-28 | $26.55 | $71.92 | 1,575,981 | — | — |
| 2015-10-27 | $26.63 | $72.15 | 1,232,977 | — | — |
| 2015-10-26 | $27.04 | $73.25 | 926,979 | — | — |
| 2015-10-23 | $27.43 | $74.30 | 1,534,639 | — | — |
| 2015-10-22 | $26.90 | $72.87 | 1,126,607 | — | — |
| 2015-10-21 | $26.55 | $71.92 | 1,119,100 | — | — |
| 2015-10-20 | $26.99 | $73.12 | 1,380,583 | — | — |
| 2015-10-19 | $26.94 | $72.97 | 1,459,461 | — | — |
| 2015-10-16 | $27.21 | $73.71 | 1,227,055 | — | — |
| 2015-10-15 | $27.76 | $75.20 | 1,282,249 | — | — |
| 2015-10-14 | $27.81 | $75.35 | 1,268,609 | — | — |
| 2015-10-13 | $27.77 | $75.22 | 1,102,922 | — | — |
| 2015-10-12 | $28.22 | $76.45 | 1,518,884 | — | — |
| 2015-10-09 | $28.52 | $77.27 | 2,878,108 | — | — |
| 2015-10-08 | $27.36 | $74.12 | 2,279,119 | — | — |
| 2015-10-07 | $27.32 | $74.02 | 2,109,837 | — | — |
| 2015-10-06 | $27.12 | $73.48 | 2,124,746 | — | — |
| 2015-10-05 | $26.81 | $72.63 | 1,387,350 | — | — |
| 2015-10-02 | $26.11 | $70.74 | 1,980,100 | — | — |
| 2015-10-01 | $25.73 | $69.71 | 2,203,624 | — | — |
| 2015-09-30 | $25.27 | $68.46 | 2,068,601 | — | — |
| 2015-09-29 | $24.67 | $66.84 | 2,058,027 | — | — |
| 2015-09-28 | $24.48 | $66.31 | 2,151,814 | — | — |
| 2015-09-25 | $25.22 | $68.33 | 1,693,136 | — | — |
| 2015-09-24 | $25.40 | $68.82 | 1,781,001 | — | — |
| 2015-09-23 | $24.94 | $67.56 | 1,598,291 | — | — |
| 2015-09-22 | $25.21 | $68.30 | 2,305,976 | — | — |
| 2015-09-21 | $25.57 | $69.28 | 1,165,941 | — | — |
| 2015-09-18 | $25.66 | $69.51 | 3,136,631 | — | — |
| 2015-09-17 | $26.64 | $72.17 | 1,609,182 | — | — |
| 2015-09-16 | $26.74 | $72.43 | 1,801,514 | — | — |
| 2015-09-15 | $26.33 | $71.33 | 2,044,282 | — | — |
| 2015-09-14 | $26.21 | $71.00 | 1,571,223 | — | — |
| 2015-09-11 | $26.66 | $72.22 | 1,123,646 | — | — |
| 2015-09-10 | $26.61 | $72.10 | 1,912,536 | — | — |
| 2015-09-09 | $26.02 | $70.48 | 2,073,570 | — | — |
| 2015-09-08 | $26.24 | $71.07 | 1,946,688 | — | — |
| 2015-09-04 | $24.94 | $67.56 | 1,437,785 | — | — |
| 2015-09-03 | $25.68 | $69.56 | 1,958,531 | — | — |
| 2015-09-02 | $25.01 | $67.74 | 2,244,438 | — | — |
| 2015-09-01 | $24.06 | $65.18 | 2,709,038 | — | — |
| 2015-08-31 | $25.21 | $68.30 | 3,323,887 | — | — |
| 2015-08-28 | $25.87 | $70.07 | 2,682,498 | — | — |
| 2015-08-27 | $25.47 | $69.00 | 4,264,929 | — | — |
| 2015-08-26 | $23.08 | $62.51 | 3,431,103 | — | — |
| 2015-08-25 | $23.18 | $62.80 | 2,757,359 | — | — |
| 2015-08-24 | $23.52 | $63.72 | 6,030,916 | — | — |
| 2015-08-21 | $24.50 | $66.36 | 2,238,094 | — | — |
| 2015-08-20 | $25.24 | $68.38 | 1,628,954 | — | — |
| 2015-08-19 | $25.24 | $68.38 | 2,611,762 | — | — |
| 2015-08-18 | $25.53 | $69.15 | 2,913,530 | — | — |
| 2015-08-17 | $26.17 | $70.89 | 1,239,744 | — | — |
| 2015-08-14 | $26.11 | $70.74 | 1,586,449 | — | — |
| 2015-08-13 | $25.92 | $70.23 | 1,921,629 | — | — |
| 2015-08-12 | $26.23 | $71.05 | 2,362,756 | — | — |
| 2015-08-11 | $26.16 | $70.87 | 2,431,483 | — | — |
| 2015-08-10 | $27.11 | $73.20 | 1,663,530 | — | — |
| 2015-08-07 | $26.01 | $70.21 | 1,671,671 | — | — |
| 2015-08-06 | $26.66 | $71.98 | 1,956,416 | — | — |
| 2015-08-05 | $26.03 | $70.27 | 2,614,934 | — | — |
| 2015-08-04 | $26.30 | $71.01 | 1,868,233 | — | — |
| 2015-08-03 | $25.61 | $69.14 | 1,980,841 | — | — |
| 2015-07-31 | $26.35 | $71.13 | 1,433,979 | — | — |
| 2015-07-30 | $25.91 | $69.96 | 2,389,401 | — | — |
| 2015-07-29 | $26.43 | $71.36 | 2,329,766 | — | — |
| 2015-07-28 | $25.82 | $69.70 | 2,548,849 | — | — |
| 2015-07-27 | $24.67 | $66.61 | 2,039,418 | — | — |
| 2015-07-24 | $25.49 | $68.81 | 3,684,338 | — | — |
| 2015-07-23 | $25.93 | $70.01 | 2,535,210 | — | — |
| 2015-07-22 | $26.21 | $70.75 | 2,025,672 | — | — |
| 2015-07-21 | $26.81 | $72.38 | 1,825,727 | — | — |
| 2015-07-20 | $26.32 | $71.06 | 1,025,313 | — | — |
| 2015-07-17 | $26.92 | $72.67 | 1,371,595 | — | — |
| 2015-07-16 | $27.40 | $73.97 | 1,143,102 | — | — |
| 2015-07-15 | $27.35 | $73.84 | 1,190,577 | — | — |
| 2015-07-14 | $27.62 | $74.55 | 1,439,160 | — | — |
| 2015-07-13 | $27.73 | $74.86 | 880,033 | — | — |
| 2015-07-10 | $26.94 | $72.72 | 823,465 | — | — |
| 2015-07-09 | $26.63 | $71.90 | 994,333 | — | — |
| 2015-07-08 | $26.75 | $72.21 | 1,702,757 | — | — |
| 2015-07-07 | $27.34 | $73.81 | 2,410,759 | — | — |
| 2015-07-06 | $27.48 | $74.20 | 1,570,166 | — | — |
| 2015-07-02 | $27.96 | $75.47 | 1,412,515 | — | — |
| 2015-07-01 | $27.65 | $74.66 | 1,409,554 | — | — |
| 2015-06-30 | $27.81 | $75.09 | 2,226,780 | — | — |
| 2015-06-29 | $28.56 | $77.11 | 851,062 | — | — |
| 2015-06-26 | $28.89 | $78.00 | 2,838,458 | — | — |
| 2015-06-25 | $28.68 | $77.44 | 1,254,758 | — | — |
| 2015-06-24 | $29.38 | $79.30 | 1,799,294 | — | — |
| 2015-06-23 | $28.51 | $76.98 | 1,500,275 | — | — |
| 2015-06-22 | $28.35 | $76.55 | 1,177,783 | — | — |
| 2015-06-19 | $28.51 | $76.98 | 1,483,992 | — | — |
| 2015-06-18 | $29.58 | $79.87 | 992,641 | — | — |
| 2015-06-17 | $28.84 | $77.85 | 1,079,449 | — | — |
| 2015-06-16 | $29.07 | $78.49 | 1,041,279 | — | — |
| 2015-06-15 | $28.51 | $76.98 | 1,245,242 | — | — |
| 2015-06-12 | $29.04 | $78.41 | 598,672 | — | — |
| 2015-06-11 | $28.81 | $77.77 | 1,495,728 | — | — |
| 2015-06-10 | $29.04 | $78.41 | 838,796 | — | — |
| 2015-06-09 | $28.72 | $77.54 | 736,550 | — | — |
| 2015-06-08 | $28.60 | $77.21 | 869,248 | — | — |
| 2015-06-05 | $28.75 | $77.62 | 880,985 | — | — |
| 2015-06-04 | $28.71 | $77.52 | 533,433 | — | — |
| 2015-06-03 | $29.01 | $78.31 | 982,384 | — | — |
| 2015-06-02 | $29.22 | $78.90 | 1,239,955 | — | — |
| 2015-06-01 | $28.44 | $76.78 | 1,111,275 | — | — |
| 2015-05-29 | $28.39 | $76.65 | 1,728,768 | — | — |
| 2015-05-28 | $28.85 | $77.87 | 916,194 | — | — |
| 2015-05-27 | $29.06 | $78.46 | 1,296,946 | — | — |
| 2015-05-26 | $29.01 | $78.31 | 966,207 | — | — |
| 2015-05-22 | $29.67 | $80.10 | 849,053 | — | — |
| 2015-05-21 | $29.80 | $80.45 | 1,003,743 | — | — |
| 2015-05-20 | $30.38 | $82.01 | 1,210,349 | — | — |
| 2015-05-19 | $29.94 | $80.84 | 1,334,271 | — | — |
| 2015-05-18 | $30.48 | $82.29 | 1,367,789 | — | — |
| 2015-05-15 | $31.01 | $83.72 | 1,073,422 | — | — |
| 2015-05-14 | $31.21 | $84.26 | 1,290,285 | — | — |
| 2015-05-13 | $30.65 | $82.75 | 1,056,399 | — | — |
| 2015-05-12 | $30.60 | $82.62 | 2,367,937 | — | — |
| 2015-05-11 | $30.46 | $82.24 | 1,084,102 | — | — |
| 2015-05-08 | $30.69 | $82.60 | 1,859,351 | — | — |
| 2015-05-07 | $30.46 | $81.99 | 1,553,777 | — | — |
| 2015-05-06 | $30.86 | $83.06 | 1,194,595 | — | — |
| 2015-05-05 | $31.16 | $83.87 | 1,871,828 | — | — |
| 2015-05-04 | $30.87 | $83.08 | 1,588,352 | — | — |
| 2015-05-01 | $31.34 | $84.36 | 1,395,809 | — | — |
| 2015-04-30 | $30.81 | $82.93 | 2,301,747 | — | — |
| 2015-04-29 | $30.62 | $82.42 | 1,737,333 | — | — |
| 2015-04-28 | $30.57 | $82.27 | 2,351,971 | — | — |
| 2015-04-27 | $29.65 | $79.80 | 1,979,783 | — | — |
| 2015-04-24 | $29.26 | $78.76 | 2,116,922 | — | — |
| 2015-04-23 | $28.51 | $76.72 | 1,086,956 | — | — |
| 2015-04-22 | $28.22 | $75.96 | 711,174 | — | — |
| 2015-04-21 | $27.90 | $75.09 | 896,528 | — | — |
| 2015-04-20 | $28.37 | $76.36 | 913,128 | — | — |
| 2015-04-17 | $28.37 | $76.36 | 1,093,618 | — | — |
| 2015-04-16 | $28.43 | $76.52 | 1,100,596 | — | — |
| 2015-04-15 | $28.42 | $76.49 | 1,820,546 | — | — |
| 2015-04-14 | $27.77 | $74.73 | 1,228,536 | — | — |
| 2015-04-13 | $27.42 | $73.79 | 1,626,522 | — | — |
| 2015-04-10 | $27.46 | $73.92 | 1,595,119 | — | — |
| 2015-04-09 | $27.50 | $74.02 | 1,339,557 | — | — |
| 2015-04-08 | $27.91 | $75.12 | 829,914 | — | — |
| 2015-04-07 | $27.83 | $74.91 | 1,089,706 | — | — |
| 2015-04-06 | $27.92 | $75.14 | 1,061,474 | — | — |
| 2015-04-02 | $27.60 | $74.28 | 1,002,474 | — | — |
| 2015-04-01 | $27.34 | $73.59 | 1,596,282 | — | — |
| 2015-03-31 | $27.60 | $74.28 | 1,518,038 | — | — |
| 2015-03-30 | $27.99 | $75.32 | 2,255,646 | — | — |
| 2015-03-27 | $26.79 | $72.11 | 4,141,008 | — | — |
| 2015-03-26 | $27.81 | $74.86 | 1,724,645 | — | — |
| 2015-03-25 | $28.05 | $75.50 | 1,749,915 | — | — |
| 2015-03-24 | $28.44 | $76.54 | 1,903,443 | — | — |
| 2015-03-23 | $28.74 | $77.36 | 1,609,605 | — | — |
| 2015-03-20 | $28.40 | $76.44 | 3,002,981 | — | — |
| 2015-03-19 | $27.81 | $74.86 | 1,224,623 | — | — |
| 2015-03-18 | $27.99 | $75.35 | 1,614,469 | — | — |
| 2015-03-17 | $27.60 | $74.28 | 1,146,802 | — | — |
| 2015-03-16 | $27.42 | $73.79 | 1,066,338 | — | — |
| 2015-03-13 | $27.41 | $73.77 | 1,381,957 | — | — |
| 2015-03-12 | $27.63 | $74.35 | 2,056,653 | — | — |
| 2015-03-11 | $27.34 | $73.59 | 1,897,416 | — | — |
| 2015-03-10 | $26.79 | $72.11 | 2,001,353 | — | — |
| 2015-03-09 | $27.33 | $73.56 | 1,519,307 | — | — |
| 2015-03-06 | $27.28 | $73.41 | 1,913,910 | — | — |
| 2015-03-05 | $27.86 | $74.99 | 1,704,766 | — | — |
| 2015-03-04 | $28.20 | $75.91 | 1,424,991 | — | — |
| 2015-03-03 | $27.96 | $75.24 | 1,243,127 | — | — |
| 2015-03-02 | $28.20 | $75.91 | 1,841,482 | — | — |
| 2015-02-27 | $28.16 | $75.78 | 1,705,824 | — | — |
| 2015-02-26 | $28.29 | $76.13 | 1,400,778 | — | — |
| 2015-02-25 | $28.44 | $76.54 | 1,140,141 | — | — |
| 2015-02-24 | $28.44 | $76.54 | 1,388,830 | — | — |
| 2015-02-23 | $28.45 | $76.57 | 1,363,877 | — | — |
| 2015-02-20 | $28.56 | $76.87 | 1,102,394 | — | — |
| 2015-02-19 | $28.54 | $76.82 | 1,263,428 | — | — |
| 2015-02-18 | $29.05 | $78.20 | 1,249,365 | — | — |
| 2015-02-17 | $28.81 | $77.53 | 1,327,081 | — | — |
| 2015-02-13 | $28.78 | $77.46 | 1,562,976 | — | — |
| 2015-02-12 | $28.50 | $76.69 | 1,814,731 | — | — |
| 2015-02-11 | $27.68 | $74.25 | 2,740,547 | — | — |
| 2015-02-10 | $27.94 | $74.94 | 2,009,283 | — | — |
| 2015-02-09 | $27.99 | $75.07 | 1,339,663 | — | — |
| 2015-02-06 | $27.55 | $73.90 | 1,873,625 | — | — |
| 2015-02-05 | $28.13 | $75.45 | 2,848,397 | — | — |
| 2015-02-04 | $27.64 | $74.13 | 3,518,440 | — | — |
| 2015-02-03 | $27.33 | $73.32 | 3,634,960 | — | — |
| 2015-02-02 | $25.89 | $69.43 | 2,472,720 | — | — |
| 2015-01-30 | $25.80 | $69.21 | 3,200,283 | — | — |
| 2015-01-29 | $25.18 | $67.53 | 2,107,511 | — | — |
| 2015-01-28 | $25.25 | $67.73 | 1,774,340 | — | — |
| 2015-01-27 | $25.52 | $68.44 | 2,822,386 | — | — |
| 2015-01-26 | $26.16 | $70.17 | 1,830,062 | — | — |
| 2015-01-23 | $25.65 | $68.80 | 1,993,529 | — | — |
| 2015-01-22 | $26.74 | $71.72 | 1,790,835 | — | — |
| 2015-01-21 | $26.30 | $70.55 | 2,036,986 | — | — |
| 2015-01-20 | $25.58 | $68.62 | 2,414,883 | — | — |
| 2015-01-16 | $25.62 | $68.72 | 3,889,253 | — | — |
| 2015-01-15 | $24.29 | $65.15 | 3,696,603 | — | — |
| 2015-01-14 | $24.17 | $64.84 | 8,759,198 | — | — |
| 2015-01-13 | $25.11 | $67.35 | 3,801,493 | — | — |
| 2015-01-12 | $26.38 | $70.75 | 1,931,039 | — | — |
| 2015-01-09 | $26.84 | $72.00 | 932,795 | — | — |
| 2015-01-08 | $26.79 | $71.87 | 1,233,294 | — | — |
| 2015-01-07 | $26.05 | $69.87 | 1,370,326 | — | — |
| 2015-01-06 | $25.60 | $68.67 | 2,438,568 | — | — |
| 2015-01-05 | $25.57 | $68.60 | 1,987,925 | — | — |
| 2015-01-02 | $26.90 | $72.15 | 1,329,301 | — | — |