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
- 1973-02-21 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 | $20.67 | $21.12 | 1,959,700 | — | — |
| 2015-12-30 | $21.24 | $21.70 | 1,254,400 | — | — |
| 2015-12-29 | $21.36 | $21.82 | 1,049,400 | — | — |
| 2015-12-28 | $21.32 | $21.78 | 1,191,200 | — | — |
| 2015-12-24 | $21.46 | $21.93 | 470,900 | — | — |
| 2015-12-23 | $21.48 | $21.95 | 1,748,600 | — | — |
| 2015-12-22 | $21.17 | $21.63 | 1,726,700 | — | — |
| 2015-12-21 | $20.99 | $21.45 | 2,072,600 | — | — |
| 2015-12-18 | $20.64 | $21.09 | 4,077,000 | — | — |
| 2015-12-17 | $20.62 | $21.07 | 3,159,400 | — | — |
| 2015-12-16 | $20.35 | $20.79 | 1,306,000 | — | — |
| 2015-12-15 | $20.26 | $20.70 | 1,578,000 | — | — |
| 2015-12-14 | $19.94 | $20.37 | 1,357,300 | — | — |
| 2015-12-11 | $20.22 | $20.66 | 1,886,600 | — | — |
| 2015-12-10 | $20.40 | $20.84 | 1,344,300 | — | — |
| 2015-12-09 | $20.32 | $20.76 | 1,786,000 | — | — |
| 2015-12-08 | $20.59 | $21.04 | 2,327,400 | — | — |
| 2015-12-07 | $20.60 | $21.05 | 1,253,000 | — | — |
| 2015-12-04 | $20.78 | $21.23 | 2,704,500 | — | — |
| 2015-12-03 | $20.38 | $20.82 | 2,583,000 | — | — |
| 2015-12-02 | $20.86 | $21.31 | 1,622,900 | — | — |
| 2015-12-01 | $21.01 | $21.47 | 1,475,700 | — | — |
| 2015-11-30 | $20.78 | $21.23 | 1,565,500 | — | — |
| 2015-11-27 | $20.62 | $21.01 | 854,300 | — | — |
| 2015-11-25 | $20.57 | $20.96 | 1,312,800 | — | — |
| 2015-11-24 | $20.42 | $20.80 | 1,898,000 | — | — |
| 2015-11-23 | $20.44 | $20.82 | 2,065,400 | — | — |
| 2015-11-20 | $20.58 | $20.97 | 1,488,700 | — | — |
| 2015-11-19 | $20.53 | $20.92 | 1,827,800 | — | — |
| 2015-11-18 | $20.50 | $20.89 | 2,118,400 | — | — |
| 2015-11-17 | $20.09 | $20.47 | 2,336,000 | — | — |
| 2015-11-16 | $20.27 | $20.65 | 2,627,500 | — | — |
| 2015-11-13 | $19.92 | $20.29 | 3,490,700 | — | — |
| 2015-11-12 | $20.01 | $20.39 | 1,989,400 | — | — |
| 2015-11-11 | $20.55 | $20.94 | 2,064,100 | — | — |
| 2015-11-10 | $20.11 | $20.49 | 1,873,500 | — | — |
| 2015-11-09 | $20.12 | $20.50 | 1,679,400 | — | — |
| 2015-11-06 | $19.99 | $20.37 | 2,696,200 | — | — |
| 2015-11-05 | $19.80 | $20.17 | 1,774,400 | — | — |
| 2015-11-04 | $20.00 | $20.38 | 1,963,300 | — | — |
| 2015-11-03 | $20.03 | $20.41 | 1,868,200 | — | — |
| 2015-11-02 | $19.91 | $20.28 | 2,635,800 | — | — |
| 2015-10-30 | $19.52 | $19.89 | 2,251,200 | — | — |
| 2015-10-29 | $19.38 | $19.74 | 4,289,300 | — | — |
| 2015-10-28 | $20.34 | $20.72 | 7,183,700 | — | — |
| 2015-10-27 | $18.54 | $18.89 | 3,568,700 | — | — |
| 2015-10-26 | $18.75 | $19.10 | 2,486,500 | — | — |
| 2015-10-23 | $19.05 | $19.41 | 2,841,700 | — | — |
| 2015-10-22 | $18.63 | $18.98 | 6,485,400 | — | — |
| 2015-10-21 | $18.60 | $18.95 | 5,398,300 | — | — |
| 2015-10-20 | $18.29 | $18.63 | 2,767,300 | — | — |
| 2015-10-19 | $18.24 | $18.58 | 2,428,400 | — | — |
| 2015-10-16 | $18.21 | $18.55 | 2,711,300 | — | — |
| 2015-10-15 | $18.50 | $18.85 | 2,401,700 | — | — |
| 2015-10-14 | $18.60 | $18.95 | 2,978,500 | — | — |
| 2015-10-13 | $18.17 | $18.51 | 2,278,400 | — | — |
| 2015-10-12 | $18.54 | $18.89 | 1,432,400 | — | — |
| 2015-10-09 | $18.68 | $19.03 | 2,323,800 | — | — |
| 2015-10-08 | $19.09 | $19.45 | 1,783,800 | — | — |
| 2015-10-07 | $19.02 | $19.38 | 1,694,400 | — | — |
| 2015-10-06 | $18.85 | $19.20 | 2,054,000 | — | — |
| 2015-10-05 | $18.70 | $19.05 | 1,898,300 | — | — |
| 2015-10-02 | $18.22 | $18.56 | 1,739,100 | — | — |
| 2015-10-01 | $17.80 | $18.13 | 2,136,100 | — | — |
| 2015-09-30 | $18.01 | $18.35 | 2,814,600 | — | — |
| 2015-09-29 | $17.13 | $17.45 | 1,585,300 | — | — |
| 2015-09-28 | $16.96 | $17.28 | 2,009,300 | — | — |
| 2015-09-25 | $17.32 | $17.65 | 1,102,400 | — | — |
| 2015-09-24 | $17.35 | $17.68 | 2,243,000 | — | — |
| 2015-09-23 | $17.33 | $17.66 | 1,337,500 | — | — |
| 2015-09-22 | $17.54 | $17.87 | 2,009,400 | — | — |
| 2015-09-21 | $18.03 | $18.37 | 2,466,700 | — | — |
| 2015-09-18 | $18.43 | $18.78 | 2,866,800 | — | — |
| 2015-09-17 | $18.86 | $19.21 | 2,075,800 | — | — |
| 2015-09-16 | $19.31 | $19.67 | 2,943,400 | — | — |
| 2015-09-15 | $18.97 | $19.33 | 3,623,500 | — | — |
| 2015-09-14 | $17.93 | $18.27 | 1,166,000 | — | — |
| 2015-09-11 | $17.89 | $18.23 | 1,296,300 | — | — |
| 2015-09-10 | $17.89 | $18.23 | 1,877,500 | — | — |
| 2015-09-09 | $17.77 | $18.10 | 1,561,400 | — | — |
| 2015-09-08 | $18.11 | $18.45 | 1,616,300 | — | — |
| 2015-09-04 | $17.62 | $17.95 | 1,062,600 | — | — |
| 2015-09-03 | $18.01 | $18.35 | 1,452,200 | — | — |
| 2015-09-02 | $17.81 | $18.14 | 1,688,300 | — | — |
| 2015-09-01 | $17.56 | $17.83 | 2,360,800 | — | — |
| 2015-08-31 | $18.04 | $18.32 | 1,429,800 | — | — |
| 2015-08-28 | $18.02 | $18.30 | 1,587,800 | — | — |
| 2015-08-27 | $17.99 | $18.27 | 2,962,500 | — | — |
| 2015-08-26 | $17.51 | $17.78 | 2,558,900 | — | — |
| 2015-08-25 | $16.78 | $17.04 | 3,187,700 | — | — |
| 2015-08-24 | $16.79 | $17.05 | 3,258,300 | — | — |
| 2015-08-21 | $17.26 | $17.52 | 2,207,400 | — | — |
| 2015-08-20 | $17.75 | $18.02 | 2,123,800 | — | — |
| 2015-08-19 | $18.25 | $18.53 | 2,595,300 | — | — |
| 2015-08-18 | $18.45 | $18.73 | 1,733,900 | — | — |
| 2015-08-17 | $18.75 | $19.04 | 2,201,700 | — | — |
| 2015-08-14 | $18.65 | $18.94 | 1,442,000 | — | — |
| 2015-08-13 | $18.57 | $18.85 | 1,316,500 | — | — |
| 2015-08-12 | $18.87 | $19.16 | 1,491,400 | — | — |
| 2015-08-11 | $18.92 | $19.21 | 1,906,900 | — | — |
| 2015-08-10 | $19.29 | $19.59 | 1,730,200 | — | — |
| 2015-08-07 | $18.93 | $19.22 | 2,250,800 | — | — |
| 2015-08-06 | $18.90 | $19.19 | 2,386,400 | — | — |
| 2015-08-05 | $18.95 | $19.24 | 1,707,500 | — | — |
| 2015-08-04 | $18.70 | $18.99 | 2,393,700 | — | — |
| 2015-08-03 | $18.82 | $19.11 | 3,234,800 | — | — |
| 2015-07-31 | $19.26 | $19.55 | 2,826,600 | — | — |
| 2015-07-30 | $19.19 | $19.48 | 7,581,400 | — | — |
| 2015-07-29 | $18.61 | $18.89 | 3,385,500 | — | — |
| 2015-07-28 | $18.56 | $18.84 | 2,131,500 | — | — |
| 2015-07-27 | $18.29 | $18.57 | 1,453,800 | — | — |
| 2015-07-24 | $18.36 | $18.64 | 1,755,100 | — | — |
| 2015-07-23 | $18.82 | $19.11 | 1,765,800 | — | — |
| 2015-07-22 | $18.60 | $18.88 | 2,296,500 | — | — |
| 2015-07-21 | $18.99 | $19.28 | 2,071,700 | — | — |
| 2015-07-20 | $18.93 | $19.22 | 1,173,100 | — | — |
| 2015-07-17 | $19.21 | $19.50 | 1,716,200 | — | — |
| 2015-07-16 | $19.29 | $19.59 | 2,733,100 | — | — |
| 2015-07-15 | $19.26 | $19.55 | 1,937,100 | — | — |
| 2015-07-14 | $19.53 | $19.83 | 1,500,000 | — | — |
| 2015-07-13 | $19.53 | $19.83 | 1,540,900 | — | — |
| 2015-07-10 | $19.34 | $19.64 | 1,974,100 | — | — |
| 2015-07-09 | $19.13 | $19.42 | 2,831,400 | — | — |
| 2015-07-08 | $19.04 | $19.33 | 3,181,300 | — | — |
| 2015-07-07 | $19.36 | $19.66 | 2,634,600 | — | — |
| 2015-07-06 | $19.38 | $19.68 | 2,387,800 | — | — |
| 2015-07-02 | $19.43 | $19.73 | 1,284,500 | — | — |
| 2015-07-01 | $19.35 | $19.65 | 1,710,900 | — | — |
| 2015-06-30 | $19.29 | $19.59 | 2,427,100 | — | — |
| 2015-06-29 | $19.24 | $19.53 | 2,642,600 | — | — |
| 2015-06-26 | $19.71 | $20.01 | 3,678,400 | — | — |
| 2015-06-25 | $20.07 | $20.38 | 1,864,400 | — | — |
| 2015-06-24 | $20.13 | $20.44 | 2,355,200 | — | — |
| 2015-06-23 | $20.49 | $20.80 | 1,876,900 | — | — |
| 2015-06-22 | $20.62 | $20.94 | 1,997,000 | — | — |
| 2015-06-19 | $20.76 | $21.08 | 4,522,600 | — | — |
| 2015-06-18 | $21.07 | $21.39 | 2,040,200 | — | — |
| 2015-06-17 | $20.91 | $21.23 | 2,234,800 | — | — |
| 2015-06-16 | $20.84 | $21.16 | 1,803,700 | — | — |
| 2015-06-15 | $20.83 | $21.15 | 2,260,500 | — | — |
| 2015-06-12 | $21.02 | $21.34 | 2,207,500 | — | — |
| 2015-06-11 | $21.21 | $21.53 | 1,765,400 | — | — |
| 2015-06-10 | $21.13 | $21.45 | 1,404,600 | — | — |
| 2015-06-09 | $20.85 | $21.17 | 1,234,600 | — | — |
| 2015-06-08 | $20.83 | $21.15 | 1,509,500 | — | — |
| 2015-06-05 | $21.16 | $21.48 | 1,807,200 | — | — |
| 2015-06-04 | $20.75 | $21.07 | 1,809,800 | — | — |
| 2015-06-03 | $21.06 | $21.38 | 1,551,900 | — | — |
| 2015-06-02 | $20.94 | $21.26 | 1,530,900 | — | — |
| 2015-06-01 | $21.21 | $21.53 | 2,098,600 | — | — |
| 2015-05-29 | $21.15 | $21.47 | 3,702,700 | — | — |
| 2015-05-28 | $21.19 | $21.45 | 1,981,000 | — | — |
| 2015-05-27 | $21.15 | $21.41 | 2,188,100 | — | — |
| 2015-05-26 | $20.56 | $20.82 | 1,363,800 | — | — |
| 2015-05-22 | $20.71 | $20.97 | 1,240,100 | — | — |
| 2015-05-21 | $20.80 | $21.06 | 1,145,600 | — | — |
| 2015-05-20 | $20.69 | $20.95 | 1,512,200 | — | — |
| 2015-05-19 | $20.71 | $20.97 | 1,336,700 | — | — |
| 2015-05-18 | $20.72 | $20.98 | 1,810,200 | — | — |
| 2015-05-15 | $20.63 | $20.89 | 1,663,400 | — | — |
| 2015-05-14 | $20.72 | $20.98 | 2,561,500 | — | — |
| 2015-05-13 | $20.42 | $20.67 | 1,963,400 | — | — |
| 2015-05-12 | $20.45 | $20.70 | 1,911,100 | — | — |
| 2015-05-11 | $20.68 | $20.94 | 1,672,600 | — | — |
| 2015-05-08 | $20.51 | $20.77 | 2,422,600 | — | — |
| 2015-05-07 | $20.05 | $20.30 | 2,272,200 | — | — |
| 2015-05-06 | $19.91 | $20.16 | 1,825,000 | — | — |
| 2015-05-05 | $19.82 | $20.07 | 2,498,600 | — | — |
| 2015-05-04 | $20.28 | $20.53 | 3,200,600 | — | — |
| 2015-05-01 | $20.30 | $20.55 | 8,231,900 | — | — |
| 2015-04-30 | $18.25 | $18.48 | 2,906,800 | — | — |
| 2015-04-29 | $18.53 | $18.76 | 2,224,000 | — | — |
| 2015-04-28 | $18.57 | $18.80 | 3,538,800 | — | — |
| 2015-04-27 | $18.12 | $18.35 | 4,210,200 | — | — |
| 2015-04-24 | $18.39 | $18.62 | 3,090,800 | — | — |
| 2015-04-23 | $18.73 | $18.96 | 1,489,400 | — | — |
| 2015-04-22 | $18.74 | $18.97 | 1,487,300 | — | — |
| 2015-04-21 | $18.46 | $18.69 | 2,510,600 | — | — |
| 2015-04-20 | $18.54 | $18.77 | 3,367,200 | — | — |
| 2015-04-17 | $18.24 | $18.47 | 2,696,100 | — | — |
| 2015-04-16 | $18.72 | $18.95 | 2,499,800 | — | — |
| 2015-04-15 | $18.85 | $19.08 | 2,837,000 | — | — |
| 2015-04-14 | $18.87 | $19.10 | 1,572,000 | — | — |
| 2015-04-13 | $19.16 | $19.40 | 927,800 | — | — |
| 2015-04-10 | $19.37 | $19.61 | 756,200 | — | — |
| 2015-04-09 | $19.19 | $19.43 | 1,059,000 | — | — |
| 2015-04-08 | $18.97 | $19.21 | 1,468,200 | — | — |
| 2015-04-07 | $18.82 | $19.05 | 1,112,100 | — | — |
| 2015-04-06 | $18.89 | $19.12 | 1,992,300 | — | — |
| 2015-04-02 | $18.86 | $19.09 | 1,151,500 | — | — |
| 2015-04-01 | $18.73 | $18.96 | 1,699,300 | — | — |
| 2015-03-31 | $18.85 | $19.08 | 2,315,200 | — | — |
| 2015-03-30 | $19.11 | $19.35 | 1,962,600 | — | — |
| 2015-03-27 | $18.75 | $18.98 | 1,972,900 | — | — |
| 2015-03-26 | $18.43 | $18.66 | 2,107,800 | — | — |
| 2015-03-25 | $18.81 | $19.04 | 1,803,500 | — | — |
| 2015-03-24 | $19.91 | $20.16 | 1,815,300 | — | — |
| 2015-03-23 | $20.01 | $20.26 | 1,066,500 | — | — |
| 2015-03-20 | $20.10 | $20.35 | 2,888,800 | — | — |
| 2015-03-19 | $19.67 | $19.91 | 1,331,600 | — | — |
| 2015-03-18 | $19.72 | $19.97 | 1,520,500 | — | — |
| 2015-03-17 | $19.66 | $19.90 | 1,321,600 | — | — |
| 2015-03-16 | $19.85 | $20.10 | 1,658,800 | — | — |
| 2015-03-13 | $19.46 | $19.70 | 1,448,300 | — | — |
| 2015-03-12 | $19.18 | $19.42 | 999,800 | — | — |
| 2015-03-11 | $19.04 | $19.28 | 1,314,500 | — | — |
| 2015-03-10 | $18.91 | $19.15 | 1,372,600 | — | — |
| 2015-03-09 | $19.13 | $19.37 | 1,074,300 | — | — |
| 2015-03-06 | $19.15 | $19.39 | 1,247,300 | — | — |
| 2015-03-05 | $19.30 | $19.54 | 872,900 | — | — |
| 2015-03-04 | $19.45 | $19.69 | 1,170,900 | — | — |
| 2015-03-03 | $19.66 | $19.90 | 1,614,400 | — | — |
| 2015-03-02 | $19.97 | $20.22 | 2,104,000 | — | — |
| 2015-02-27 | $19.32 | $19.56 | 1,693,000 | — | — |
| 2015-02-26 | $19.64 | $19.88 | 1,063,500 | — | — |
| 2015-02-25 | $19.63 | $19.87 | 1,561,400 | — | — |
| 2015-02-24 | $20.00 | $20.19 | 1,458,000 | — | — |
| 2015-02-23 | $19.61 | $19.79 | 1,616,300 | — | — |
| 2015-02-20 | $19.83 | $20.02 | 1,598,600 | — | — |
| 2015-02-19 | $19.50 | $19.68 | 1,221,800 | — | — |
| 2015-02-18 | $19.24 | $19.42 | 1,503,100 | — | — |
| 2015-02-17 | $19.30 | $19.48 | 1,292,400 | — | — |
| 2015-02-13 | $19.43 | $19.61 | 1,843,200 | — | — |
| 2015-02-12 | $19.39 | $19.57 | 2,010,100 | — | — |
| 2015-02-11 | $19.32 | $19.50 | 1,007,600 | — | — |
| 2015-02-10 | $19.50 | $19.68 | 1,901,400 | — | — |
| 2015-02-09 | $18.98 | $19.16 | 1,214,300 | — | — |
| 2015-02-06 | $18.94 | $19.12 | 1,323,600 | — | — |
| 2015-02-05 | $18.92 | $19.10 | 1,679,200 | — | — |
| 2015-02-04 | $18.68 | $18.86 | 1,601,000 | — | — |
| 2015-02-03 | $18.59 | $18.76 | 2,128,800 | — | — |
| 2015-02-02 | $17.99 | $18.16 | 2,485,400 | — | — |
| 2015-01-30 | $18.10 | $18.27 | 2,771,800 | — | — |
| 2015-01-29 | $18.62 | $18.80 | 4,947,900 | — | — |
| 2015-01-28 | $18.74 | $18.92 | 2,150,100 | — | — |
| 2015-01-27 | $18.88 | $19.06 | 1,559,600 | — | — |
| 2015-01-26 | $19.36 | $19.54 | 1,686,200 | — | — |
| 2015-01-23 | $19.01 | $19.19 | 701,400 | — | — |
| 2015-01-22 | $19.15 | $19.33 | 1,865,300 | — | — |
| 2015-01-21 | $18.94 | $19.12 | 1,441,100 | — | — |
| 2015-01-20 | $18.67 | $18.85 | 1,153,900 | — | — |
| 2015-01-16 | $18.58 | $18.75 | 2,064,300 | — | — |
| 2015-01-15 | $18.15 | $18.32 | 2,262,600 | — | — |
| 2015-01-14 | $18.25 | $18.42 | 2,517,800 | — | — |
| 2015-01-13 | $18.18 | $18.35 | 2,993,400 | — | — |
| 2015-01-12 | $18.49 | $18.66 | 3,427,800 | — | — |
| 2015-01-09 | $19.42 | $19.60 | 745,200 | — | — |
| 2015-01-08 | $19.48 | $19.66 | 1,626,800 | — | — |
| 2015-01-07 | $18.89 | $19.07 | 902,400 | — | — |
| 2015-01-06 | $18.74 | $18.92 | 2,377,700 | — | — |
| 2015-01-05 | $19.33 | $19.51 | 1,877,000 | — | — |
| 2015-01-02 | $19.70 | $19.89 | 1,030,300 | — | — |