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
- 2013-08-01 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 | $26.59 | $26.59 | 931,800 | — | — |
| 2015-12-30 | $26.63 | $26.63 | 1,214,300 | — | — |
| 2015-12-29 | $26.91 | $26.91 | 1,145,200 | — | — |
| 2015-12-28 | $26.65 | $26.65 | 1,249,900 | — | — |
| 2015-12-24 | $26.50 | $26.50 | 302,500 | — | — |
| 2015-12-23 | $26.32 | $26.32 | 1,041,500 | — | — |
| 2015-12-22 | $26.09 | $26.09 | 1,221,500 | — | — |
| 2015-12-21 | $25.29 | $25.29 | 1,698,700 | — | — |
| 2015-12-18 | $24.99 | $24.99 | 2,947,900 | — | — |
| 2015-12-17 | $25.69 | $25.69 | 1,434,000 | — | — |
| 2015-12-16 | $25.81 | $25.81 | 867,700 | — | — |
| 2015-12-15 | $25.21 | $25.21 | 1,204,300 | — | — |
| 2015-12-14 | $25.41 | $25.41 | 1,198,200 | — | — |
| 2015-12-11 | $25.49 | $25.49 | 1,397,300 | — | — |
| 2015-12-10 | $25.63 | $25.63 | 1,313,300 | — | — |
| 2015-12-09 | $25.33 | $25.33 | 1,164,800 | — | — |
| 2015-12-08 | $24.94 | $24.94 | 1,246,600 | — | — |
| 2015-12-07 | $25.56 | $25.56 | 1,287,700 | — | — |
| 2015-12-04 | $25.02 | $25.02 | 1,371,400 | — | — |
| 2015-12-03 | $24.99 | $24.99 | 1,724,000 | — | — |
| 2015-12-02 | $24.26 | $24.26 | 1,280,400 | — | — |
| 2015-12-01 | $24.70 | $24.70 | 1,317,400 | — | — |
| 2015-11-30 | $24.13 | $24.13 | 928,700 | — | — |
| 2015-11-27 | $24.63 | $24.63 | 476,900 | — | — |
| 2015-11-25 | $24.83 | $24.83 | 1,252,900 | — | — |
| 2015-11-24 | $24.26 | $24.26 | 1,259,000 | — | — |
| 2015-11-23 | $23.60 | $23.60 | 1,062,300 | — | — |
| 2015-11-20 | $23.48 | $23.48 | 1,337,200 | — | — |
| 2015-11-19 | $23.69 | $23.69 | 1,283,800 | — | — |
| 2015-11-18 | $24.61 | $24.61 | 3,580,500 | — | — |
| 2015-11-17 | $23.78 | $23.78 | 1,467,100 | — | — |
| 2015-11-16 | $23.36 | $23.36 | 957,600 | — | — |
| 2015-11-13 | $22.93 | $22.93 | 1,514,300 | — | — |
| 2015-11-12 | $22.91 | $22.91 | 1,310,700 | — | — |
| 2015-11-11 | $22.83 | $22.83 | 1,012,300 | — | — |
| 2015-11-10 | $23.26 | $23.26 | 1,667,900 | — | — |
| 2015-11-09 | $22.98 | $22.98 | 2,785,500 | — | — |
| 2015-11-06 | $24.04 | $24.04 | 3,116,800 | — | — |
| 2015-11-05 | $23.01 | $23.01 | 10,241,000 | — | — |
| 2015-11-04 | $19.88 | $19.88 | 3,889,400 | — | — |
| 2015-11-03 | $20.88 | $20.88 | 2,472,400 | — | — |
| 2015-11-02 | $20.93 | $20.93 | 2,161,100 | — | — |
| 2015-10-30 | $20.38 | $20.38 | 1,391,500 | — | — |
| 2015-10-29 | $20.90 | $20.90 | 968,300 | — | — |
| 2015-10-28 | $20.89 | $20.89 | 2,216,300 | — | — |
| 2015-10-27 | $20.98 | $20.98 | 1,703,500 | — | — |
| 2015-10-26 | $20.27 | $20.27 | 4,361,000 | — | — |
| 2015-10-23 | $22.39 | $22.39 | 810,400 | — | — |
| 2015-10-22 | $22.60 | $22.60 | 1,248,200 | — | — |
| 2015-10-21 | $22.61 | $22.61 | 1,193,500 | — | — |
| 2015-10-20 | $22.65 | $22.65 | 1,040,600 | — | — |
| 2015-10-19 | $22.65 | $22.65 | 1,233,700 | — | — |
| 2015-10-16 | $22.60 | $22.60 | 2,184,900 | — | — |
| 2015-10-15 | $22.10 | $22.10 | 1,353,000 | — | — |
| 2015-10-14 | $21.82 | $21.82 | 1,229,000 | — | — |
| 2015-10-13 | $22.34 | $22.34 | 1,190,200 | — | — |
| 2015-10-12 | $22.94 | $22.94 | 1,429,800 | — | — |
| 2015-10-09 | $23.54 | $23.54 | 2,044,100 | — | — |
| 2015-10-08 | $22.99 | $22.99 | 2,406,700 | — | — |
| 2015-10-07 | $22.33 | $22.33 | 1,515,300 | — | — |
| 2015-10-06 | $22.02 | $22.02 | 1,493,800 | — | — |
| 2015-10-05 | $22.49 | $22.49 | 1,355,100 | — | — |
| 2015-10-02 | $22.00 | $22.00 | 2,573,000 | — | — |
| 2015-10-01 | $21.10 | $21.10 | 2,196,400 | — | — |
| 2015-09-30 | $21.10 | $21.10 | 1,080,300 | — | — |
| 2015-09-29 | $21.24 | $21.24 | 1,855,700 | — | — |
| 2015-09-28 | $21.31 | $21.31 | 1,756,400 | — | — |
| 2015-09-25 | $21.61 | $21.61 | 1,736,100 | — | — |
| 2015-09-24 | $21.39 | $21.39 | 1,663,700 | — | — |
| 2015-09-23 | $21.81 | $21.81 | 725,600 | — | — |
| 2015-09-22 | $22.47 | $22.47 | 1,516,400 | — | — |
| 2015-09-21 | $22.68 | $22.68 | 1,363,100 | — | — |
| 2015-09-18 | $22.86 | $22.86 | 2,239,700 | — | — |
| 2015-09-17 | $23.61 | $23.61 | 2,814,400 | — | — |
| 2015-09-16 | $23.89 | $23.89 | 2,690,300 | — | — |
| 2015-09-15 | $23.11 | $23.11 | 2,996,100 | — | — |
| 2015-09-14 | $22.10 | $22.10 | 1,586,200 | — | — |
| 2015-09-11 | $22.22 | $22.22 | 1,970,300 | — | — |
| 2015-09-10 | $22.30 | $22.30 | 2,972,900 | — | — |
| 2015-09-09 | $21.24 | $21.24 | 2,058,200 | — | — |
| 2015-09-08 | $21.39 | $21.39 | 1,897,700 | — | — |
| 2015-09-04 | $20.70 | $20.70 | 1,292,800 | — | — |
| 2015-09-03 | $20.66 | $20.66 | 994,500 | — | — |
| 2015-09-02 | $20.37 | $20.37 | 830,500 | — | — |
| 2015-09-01 | $20.13 | $20.13 | 1,253,300 | — | — |
| 2015-08-31 | $20.37 | $20.37 | 1,570,300 | — | — |
| 2015-08-28 | $20.44 | $20.44 | 1,606,500 | — | — |
| 2015-08-27 | $20.60 | $20.60 | 3,222,100 | — | — |
| 2015-08-26 | $19.81 | $19.81 | 3,058,400 | — | — |
| 2015-08-25 | $19.87 | $19.87 | 2,698,900 | — | — |
| 2015-08-24 | $19.59 | $19.59 | 3,863,700 | — | — |
| 2015-08-21 | $19.62 | $19.62 | 4,233,000 | — | — |
| 2015-08-20 | $21.03 | $21.03 | 2,252,700 | — | — |
| 2015-08-19 | $20.95 | $20.95 | 1,652,800 | — | — |
| 2015-08-18 | $21.19 | $21.19 | 1,280,800 | — | — |
| 2015-08-17 | $21.26 | $21.26 | 1,477,400 | — | — |
| 2015-08-14 | $21.02 | $21.02 | 1,443,500 | — | — |
| 2015-08-13 | $21.14 | $21.14 | 1,590,200 | — | — |
| 2015-08-12 | $21.30 | $21.30 | 2,234,000 | — | — |
| 2015-08-11 | $20.98 | $20.98 | 2,038,800 | — | — |
| 2015-08-10 | $21.11 | $21.11 | 3,508,200 | — | — |
| 2015-08-07 | $20.77 | $20.77 | 11,953,600 | — | — |
| 2015-08-06 | $23.50 | $23.50 | 3,203,000 | — | — |
| 2015-08-05 | $24.03 | $24.03 | 2,410,300 | — | — |
| 2015-08-04 | $24.21 | $24.21 | 2,227,900 | — | — |
| 2015-08-03 | $23.89 | $23.89 | 1,661,300 | — | — |
| 2015-07-31 | $24.52 | $24.52 | 2,029,100 | — | — |
| 2015-07-30 | $24.12 | $24.12 | 2,383,800 | — | — |
| 2015-07-29 | $24.68 | $24.68 | 2,042,800 | — | — |
| 2015-07-28 | $24.08 | $24.08 | 2,134,300 | — | — |
| 2015-07-27 | $23.95 | $23.95 | 1,626,500 | — | — |
| 2015-07-24 | $24.31 | $24.31 | 1,631,000 | — | — |
| 2015-07-23 | $24.30 | $24.30 | 1,686,700 | — | — |
| 2015-07-22 | $24.51 | $24.51 | 3,844,900 | — | — |
| 2015-07-21 | $25.77 | $25.77 | 1,595,600 | — | — |
| 2015-07-20 | $25.92 | $25.92 | 1,554,800 | — | — |
| 2015-07-17 | $26.02 | $26.02 | 2,132,200 | — | — |
| 2015-07-16 | $26.33 | $26.33 | 2,066,800 | — | — |
| 2015-07-15 | $26.77 | $26.77 | 782,100 | — | — |
| 2015-07-14 | $26.95 | $26.95 | 664,100 | — | — |
| 2015-07-13 | $27.00 | $27.00 | 1,203,300 | — | — |
| 2015-07-10 | $26.52 | $26.52 | 1,655,600 | — | — |
| 2015-07-09 | $26.74 | $26.74 | 1,030,100 | — | — |
| 2015-07-08 | $26.72 | $26.72 | 1,447,800 | — | — |
| 2015-07-07 | $27.05 | $27.05 | 2,033,900 | — | — |
| 2015-07-06 | $26.56 | $26.56 | 6,388,800 | — | — |
| 2015-07-02 | $26.40 | $26.40 | 2,244,900 | — | — |
| 2015-07-01 | $26.32 | $26.32 | 2,789,100 | — | — |
| 2015-06-30 | $26.98 | $26.98 | 1,940,000 | — | — |
| 2015-06-29 | $27.17 | $27.17 | 1,978,700 | — | — |
| 2015-06-26 | $27.92 | $27.92 | 6,337,500 | — | — |
| 2015-06-25 | $28.00 | $28.00 | 1,251,700 | — | — |
| 2015-06-24 | $28.00 | $28.00 | 1,085,100 | — | — |
| 2015-06-23 | $28.31 | $28.31 | 1,806,000 | — | — |
| 2015-06-22 | $28.02 | $28.02 | 1,786,400 | — | — |
| 2015-06-19 | $27.90 | $27.90 | 1,912,000 | — | — |
| 2015-06-18 | $28.01 | $28.01 | 2,059,400 | — | — |
| 2015-06-17 | $27.87 | $27.87 | 1,765,800 | — | — |
| 2015-06-16 | $28.24 | $28.24 | 1,267,500 | — | — |
| 2015-06-15 | $28.06 | $28.06 | 1,467,100 | — | — |
| 2015-06-12 | $27.52 | $27.52 | 947,400 | — | — |
| 2015-06-11 | $27.58 | $27.58 | 1,318,200 | — | — |
| 2015-06-10 | $27.66 | $27.66 | 1,371,500 | — | — |
| 2015-06-09 | $27.43 | $27.43 | 1,528,300 | — | — |
| 2015-06-08 | $27.58 | $27.58 | 2,739,900 | — | — |
| 2015-06-05 | $29.12 | $29.12 | 630,800 | — | — |
| 2015-06-04 | $29.18 | $29.18 | 1,275,900 | — | — |
| 2015-06-03 | $29.20 | $29.20 | 2,395,700 | — | — |
| 2015-06-02 | $29.99 | $29.99 | 1,717,000 | — | — |
| 2015-06-01 | $30.46 | $30.46 | 1,371,100 | — | — |
| 2015-05-29 | $29.99 | $29.99 | 1,631,800 | — | — |
| 2015-05-28 | $29.21 | $29.21 | 1,629,400 | — | — |
| 2015-05-27 | $29.71 | $29.71 | 1,252,600 | — | — |
| 2015-05-26 | $29.74 | $29.74 | 1,477,700 | — | — |
| 2015-05-22 | $30.46 | $30.46 | 1,459,700 | — | — |
| 2015-05-21 | $30.30 | $30.30 | 903,600 | — | — |
| 2015-05-20 | $29.90 | $29.90 | 1,274,800 | — | — |
| 2015-05-19 | $29.85 | $29.85 | 1,164,300 | — | — |
| 2015-05-18 | $30.04 | $30.04 | 1,925,800 | — | — |
| 2015-05-15 | $30.26 | $30.26 | 2,222,000 | — | — |
| 2015-05-14 | $29.84 | $29.84 | 2,864,700 | — | — |
| 2015-05-13 | $29.70 | $29.70 | 3,376,600 | — | — |
| 2015-05-12 | $28.97 | $28.97 | 4,163,400 | — | — |
| 2015-05-11 | $27.82 | $27.82 | 4,615,900 | — | — |
| 2015-05-08 | $27.23 | $27.23 | 11,106,300 | — | — |
| 2015-05-07 | $30.21 | $30.21 | 4,748,700 | — | — |
| 2015-05-06 | $31.06 | $31.06 | 2,034,600 | — | — |
| 2015-05-05 | $30.89 | $30.89 | 2,444,800 | — | — |
| 2015-05-04 | $31.25 | $31.25 | 1,828,500 | — | — |
| 2015-05-01 | $31.77 | $31.77 | 1,649,200 | — | — |
| 2015-04-30 | $31.99 | $31.99 | 2,394,500 | — | — |
| 2015-04-29 | $33.29 | $33.29 | 2,020,400 | — | — |
| 2015-04-28 | $33.89 | $33.89 | 1,491,500 | — | — |
| 2015-04-27 | $33.13 | $33.13 | 1,025,800 | — | — |
| 2015-04-24 | $33.92 | $33.92 | 2,036,500 | — | — |
| 2015-04-23 | $33.90 | $33.90 | 2,509,300 | — | — |
| 2015-04-22 | $33.33 | $33.33 | 830,300 | — | — |
| 2015-04-21 | $33.39 | $33.39 | 1,030,500 | — | — |
| 2015-04-20 | $32.99 | $32.99 | 695,500 | — | — |
| 2015-04-17 | $33.04 | $33.04 | 863,900 | — | — |
| 2015-04-16 | $33.20 | $33.20 | 1,232,500 | — | — |
| 2015-04-15 | $33.24 | $33.24 | 1,200,400 | — | — |
| 2015-04-14 | $34.19 | $34.19 | 822,900 | — | — |
| 2015-04-13 | $34.99 | $34.99 | 921,300 | — | — |
| 2015-04-10 | $35.03 | $35.03 | 892,400 | — | — |
| 2015-04-09 | $35.00 | $35.00 | 1,177,700 | — | — |
| 2015-04-08 | $35.09 | $35.09 | 1,266,800 | — | — |
| 2015-04-07 | $35.68 | $35.68 | 1,315,500 | — | — |
| 2015-04-06 | $35.81 | $35.81 | 1,584,700 | — | — |
| 2015-04-02 | $35.80 | $35.80 | 1,803,000 | — | — |
| 2015-04-01 | $35.09 | $35.09 | 1,841,800 | — | — |
| 2015-03-31 | $35.23 | $35.23 | 2,450,500 | — | — |
| 2015-03-30 | $33.55 | $33.55 | 1,011,700 | — | — |
| 2015-03-27 | $33.15 | $33.15 | 1,002,500 | — | — |
| 2015-03-26 | $33.09 | $33.09 | 927,500 | — | — |
| 2015-03-25 | $33.27 | $33.27 | 1,673,700 | — | — |
| 2015-03-24 | $33.15 | $33.15 | 1,985,900 | — | — |
| 2015-03-23 | $33.02 | $33.02 | 1,966,700 | — | — |
| 2015-03-20 | $33.99 | $33.99 | 2,110,800 | — | — |
| 2015-03-19 | $33.96 | $33.96 | 1,271,400 | — | — |
| 2015-03-18 | $34.59 | $34.59 | 1,177,300 | — | — |
| 2015-03-17 | $34.67 | $34.67 | 1,397,200 | — | — |
| 2015-03-16 | $34.52 | $34.52 | 1,040,900 | — | — |
| 2015-03-13 | $34.64 | $34.64 | 1,288,000 | — | — |
| 2015-03-12 | $34.61 | $34.61 | 1,073,900 | — | — |
| 2015-03-11 | $34.33 | $34.33 | 1,876,200 | — | — |
| 2015-03-10 | $34.76 | $34.76 | 1,318,000 | — | — |
| 2015-03-09 | $35.41 | $35.41 | 1,273,300 | — | — |
| 2015-03-06 | $35.49 | $35.49 | 1,984,900 | — | — |
| 2015-03-05 | $35.19 | $35.19 | 4,583,600 | — | — |
| 2015-03-04 | $34.73 | $34.73 | 1,748,100 | — | — |
| 2015-03-03 | $35.16 | $35.16 | 1,450,700 | — | — |
| 2015-03-02 | $35.85 | $35.85 | 1,646,900 | — | — |
| 2015-02-27 | $36.81 | $36.81 | 1,616,700 | — | — |
| 2015-02-26 | $36.01 | $36.01 | 4,061,600 | — | — |
| 2015-02-25 | $37.09 | $37.09 | 1,847,500 | — | — |
| 2015-02-24 | $36.64 | $36.64 | 1,266,900 | — | — |
| 2015-02-23 | $37.04 | $37.04 | 726,900 | — | — |
| 2015-02-20 | $37.48 | $37.48 | 572,900 | — | — |
| 2015-02-19 | $37.74 | $37.74 | 662,100 | — | — |
| 2015-02-18 | $38.09 | $38.09 | 820,200 | — | — |
| 2015-02-17 | $38.25 | $38.25 | 1,113,100 | — | — |
| 2015-02-13 | $38.38 | $38.38 | 860,600 | — | — |
| 2015-02-12 | $37.85 | $37.85 | 1,516,000 | — | — |
| 2015-02-11 | $37.16 | $37.16 | 699,400 | — | — |
| 2015-02-10 | $37.08 | $37.08 | 543,600 | — | — |
| 2015-02-09 | $36.68 | $36.68 | 636,900 | — | — |
| 2015-02-06 | $36.92 | $36.92 | 621,600 | — | — |
| 2015-02-05 | $37.01 | $37.01 | 818,600 | — | — |
| 2015-02-04 | $36.90 | $36.90 | 683,100 | — | — |
| 2015-02-03 | $36.35 | $36.35 | 492,500 | — | — |
| 2015-02-02 | $36.24 | $36.24 | 808,800 | — | — |
| 2015-01-30 | $36.41 | $36.41 | 1,054,600 | — | — |
| 2015-01-29 | $36.45 | $36.45 | 586,800 | — | — |
| 2015-01-28 | $36.32 | $36.32 | 716,200 | — | — |
| 2015-01-27 | $36.75 | $36.75 | 1,083,400 | — | — |
| 2015-01-26 | $36.88 | $36.88 | 1,190,500 | — | — |
| 2015-01-23 | $36.42 | $36.42 | 1,286,800 | — | — |
| 2015-01-22 | $35.45 | $35.45 | 1,330,900 | — | — |
| 2015-01-21 | $35.42 | $35.42 | 2,729,000 | — | — |
| 2015-01-20 | $34.14 | $34.14 | 802,700 | — | — |
| 2015-01-16 | $34.01 | $34.01 | 786,400 | — | — |
| 2015-01-15 | $33.94 | $33.94 | 807,000 | — | — |
| 2015-01-14 | $34.39 | $34.39 | 664,700 | — | — |
| 2015-01-13 | $34.47 | $34.47 | 1,097,900 | — | — |
| 2015-01-12 | $34.90 | $34.90 | 1,331,800 | — | — |
| 2015-01-09 | $33.95 | $33.95 | 823,400 | — | — |
| 2015-01-08 | $33.75 | $33.75 | 857,400 | — | — |
| 2015-01-07 | $33.77 | $33.77 | 1,743,200 | — | — |
| 2015-01-06 | $33.07 | $33.07 | 2,962,800 | — | — |
| 2015-01-05 | $33.21 | $33.21 | 1,456,000 | — | — |
| 2015-01-02 | $34.02 | $34.02 | 2,262,600 | — | — |