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
- 1993-11-09 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 | $22.75 | $22.75 | 807,200 | — | — |
| 2015-12-30 | $23.09 | $23.09 | 1,148,500 | — | — |
| 2015-12-29 | $23.42 | $23.42 | 1,318,600 | — | — |
| 2015-12-28 | $23.06 | $23.06 | 1,030,700 | — | — |
| 2015-12-24 | $23.19 | $23.19 | 467,800 | — | — |
| 2015-12-23 | $23.47 | $23.47 | 1,350,400 | — | — |
| 2015-12-22 | $23.45 | $23.45 | 2,156,100 | — | — |
| 2015-12-21 | $22.68 | $22.68 | 1,961,000 | — | — |
| 2015-12-18 | $23.06 | $23.06 | 4,297,900 | — | — |
| 2015-12-17 | $23.03 | $23.03 | 3,800,400 | — | — |
| 2015-12-16 | $23.76 | $23.76 | 4,075,700 | — | — |
| 2015-12-15 | $22.81 | $22.81 | 3,141,900 | — | — |
| 2015-12-14 | $22.55 | $22.55 | 2,594,000 | — | — |
| 2015-12-11 | $22.69 | $22.69 | 3,455,900 | — | — |
| 2015-12-10 | $22.60 | $22.60 | 3,048,200 | — | — |
| 2015-12-09 | $22.29 | $22.29 | 5,348,100 | — | — |
| 2015-12-08 | $21.09 | $21.09 | 3,192,700 | — | — |
| 2015-12-07 | $21.37 | $21.37 | 3,406,700 | — | — |
| 2015-12-04 | $21.36 | $21.36 | 4,858,600 | — | — |
| 2015-12-03 | $20.98 | $20.98 | 6,196,600 | — | — |
| 2015-12-02 | $22.45 | $22.45 | 2,638,200 | — | — |
| 2015-12-01 | $22.47 | $22.47 | 3,165,500 | — | — |
| 2015-11-30 | $22.40 | $22.40 | 9,586,700 | — | — |
| 2015-11-27 | $23.65 | $23.65 | 1,733,500 | — | — |
| 2015-11-25 | $24.31 | $24.31 | 3,284,200 | — | — |
| 2015-11-24 | $24.04 | $24.04 | 4,807,500 | — | — |
| 2015-11-23 | $23.27 | $23.27 | 4,580,400 | — | — |
| 2015-11-20 | $23.00 | $23.00 | 4,835,800 | — | — |
| 2015-11-19 | $22.29 | $22.29 | 4,387,900 | — | — |
| 2015-11-18 | $22.48 | $22.48 | 7,801,900 | — | — |
| 2015-11-17 | $21.80 | $21.80 | 23,282,700 | — | — |
| 2015-11-16 | $22.67 | $22.67 | 11,462,000 | — | — |
| 2015-11-13 | $24.49 | $24.49 | 5,552,400 | — | — |
| 2015-11-12 | $26.15 | $26.15 | 3,050,500 | — | — |
| 2015-11-11 | $26.59 | $26.59 | 3,489,900 | — | — |
| 2015-11-10 | $28.71 | $28.71 | 2,143,900 | — | — |
| 2015-11-09 | $28.31 | $28.31 | 1,682,900 | — | — |
| 2015-11-06 | $29.39 | $29.39 | 1,444,900 | — | — |
| 2015-11-05 | $29.44 | $29.44 | 1,040,000 | — | — |
| 2015-11-04 | $28.97 | $28.97 | 1,804,900 | — | — |
| 2015-11-03 | $29.39 | $29.39 | 1,939,300 | — | — |
| 2015-11-02 | $28.85 | $28.85 | 1,600,900 | — | — |
| 2015-10-30 | $28.60 | $28.60 | 1,710,300 | — | — |
| 2015-10-29 | $28.40 | $28.40 | 1,335,300 | — | — |
| 2015-10-28 | $28.74 | $28.74 | 4,380,400 | — | — |
| 2015-10-27 | $27.37 | $27.37 | 1,533,500 | — | — |
| 2015-10-26 | $27.78 | $27.78 | 1,398,100 | — | — |
| 2015-10-23 | $27.44 | $27.44 | 1,627,300 | — | — |
| 2015-10-22 | $28.03 | $28.03 | 1,812,000 | — | — |
| 2015-10-21 | $28.12 | $28.12 | 1,563,200 | — | — |
| 2015-10-20 | $28.23 | $28.23 | 1,624,200 | — | — |
| 2015-10-19 | $28.23 | $28.23 | 3,082,700 | — | — |
| 2015-10-16 | $29.33 | $29.33 | 2,544,500 | — | — |
| 2015-10-15 | $29.40 | $29.40 | 2,884,600 | — | — |
| 2015-10-14 | $30.11 | $30.11 | 1,137,400 | — | — |
| 2015-10-13 | $30.27 | $30.27 | 1,104,300 | — | — |
| 2015-10-12 | $30.74 | $30.74 | 1,164,500 | — | — |
| 2015-10-09 | $31.22 | $31.22 | 1,303,100 | — | — |
| 2015-10-08 | $31.45 | $31.45 | 1,879,600 | — | — |
| 2015-10-07 | $30.87 | $30.87 | 991,300 | — | — |
| 2015-10-06 | $30.58 | $30.58 | 1,276,900 | — | — |
| 2015-10-05 | $30.99 | $30.99 | 2,354,600 | — | — |
| 2015-10-02 | $30.14 | $30.14 | 1,832,800 | — | — |
| 2015-10-01 | $29.17 | $29.17 | 1,668,400 | — | — |
| 2015-09-30 | $29.38 | $29.38 | 2,448,700 | — | — |
| 2015-09-29 | $29.01 | $29.01 | 1,232,800 | — | — |
| 2015-09-28 | $28.64 | $28.64 | 1,351,300 | — | — |
| 2015-09-25 | $29.42 | $29.42 | 2,393,100 | — | — |
| 2015-09-24 | $29.52 | $29.52 | 1,567,800 | — | — |
| 2015-09-23 | $29.29 | $29.29 | 1,156,000 | — | — |
| 2015-09-22 | $29.25 | $29.25 | 1,125,900 | — | — |
| 2015-09-21 | $29.96 | $29.96 | 2,339,300 | — | — |
| 2015-09-18 | $29.46 | $29.46 | 2,173,200 | — | — |
| 2015-09-17 | $29.83 | $29.83 | 1,587,000 | — | — |
| 2015-09-16 | $30.30 | $30.30 | 1,095,500 | — | — |
| 2015-09-15 | $29.69 | $29.69 | 2,025,600 | — | — |
| 2015-09-14 | $30.20 | $30.20 | 1,021,200 | — | — |
| 2015-09-11 | $30.31 | $30.31 | 2,226,900 | — | — |
| 2015-09-10 | $30.30 | $30.30 | 1,901,600 | — | — |
| 2015-09-09 | $30.67 | $30.67 | 1,366,300 | — | — |
| 2015-09-08 | $31.00 | $31.00 | 1,752,000 | — | — |
| 2015-09-04 | $31.10 | $31.10 | 1,416,500 | — | — |
| 2015-09-03 | $31.23 | $31.23 | 1,848,400 | — | — |
| 2015-09-02 | $30.79 | $30.79 | 1,471,200 | — | — |
| 2015-09-01 | $30.50 | $30.50 | 1,950,700 | — | — |
| 2015-08-31 | $30.86 | $30.86 | 1,655,000 | — | — |
| 2015-08-28 | $31.05 | $31.05 | 2,870,800 | — | — |
| 2015-08-27 | $30.80 | $30.80 | 2,207,200 | — | — |
| 2015-08-26 | $29.77 | $29.77 | 2,152,800 | — | — |
| 2015-08-25 | $28.82 | $28.82 | 3,214,600 | — | — |
| 2015-08-24 | $28.54 | $28.54 | 4,033,800 | — | — |
| 2015-08-21 | $30.15 | $30.15 | 3,282,500 | — | — |
| 2015-08-20 | $30.27 | $30.27 | 2,950,800 | — | — |
| 2015-08-19 | $30.95 | $30.95 | 4,080,100 | — | — |
| 2015-08-18 | $31.55 | $31.55 | 6,630,300 | — | — |
| 2015-08-17 | $32.23 | $32.23 | 5,124,400 | — | — |
| 2015-08-14 | $32.32 | $32.32 | 2,096,100 | — | — |
| 2015-08-13 | $32.34 | $32.34 | 1,252,800 | — | — |
| 2015-08-12 | $32.57 | $32.57 | 1,766,600 | — | — |
| 2015-08-11 | $32.80 | $32.80 | 859,500 | — | — |
| 2015-08-10 | $33.16 | $33.16 | 755,800 | — | — |
| 2015-08-07 | $32.59 | $32.59 | 1,023,600 | — | — |
| 2015-08-06 | $32.37 | $32.37 | 1,670,300 | — | — |
| 2015-08-05 | $32.66 | $32.66 | 1,070,400 | — | — |
| 2015-08-04 | $32.40 | $32.40 | 1,134,900 | — | — |
| 2015-08-03 | $32.42 | $32.42 | 1,415,400 | — | — |
| 2015-07-31 | $32.62 | $32.62 | 3,953,600 | — | — |
| 2015-07-30 | $33.00 | $33.00 | 1,500,800 | — | — |
| 2015-07-29 | $33.68 | $33.68 | 1,197,700 | — | — |
| 2015-07-28 | $33.66 | $33.66 | 1,413,700 | — | — |
| 2015-07-27 | $33.46 | $33.46 | 1,495,800 | — | — |
| 2015-07-24 | $33.72 | $33.72 | 1,895,000 | — | — |
| 2015-07-23 | $34.32 | $34.32 | 1,188,000 | — | — |
| 2015-07-22 | $34.86 | $34.86 | 1,141,600 | — | — |
| 2015-07-21 | $34.88 | $34.88 | 1,541,700 | — | — |
| 2015-07-20 | $35.45 | $35.45 | 978,500 | — | — |
| 2015-07-17 | $35.18 | $35.18 | 1,443,700 | — | — |
| 2015-07-16 | $36.10 | $36.10 | 1,077,000 | — | — |
| 2015-07-15 | $35.39 | $35.39 | 1,227,300 | — | — |
| 2015-07-14 | $36.26 | $36.26 | 2,758,100 | — | — |
| 2015-07-13 | $35.38 | $35.38 | 1,264,700 | — | — |
| 2015-07-10 | $35.36 | $35.36 | 839,100 | — | — |
| 2015-07-09 | $35.05 | $35.05 | 1,383,600 | — | — |
| 2015-07-08 | $35.40 | $35.40 | 2,061,900 | — | — |
| 2015-07-07 | $35.97 | $35.97 | 1,908,700 | — | — |
| 2015-07-06 | $35.57 | $35.57 | 2,533,500 | — | — |
| 2015-07-02 | $35.59 | $35.59 | 1,826,400 | — | — |
| 2015-07-01 | $35.50 | $35.50 | 1,794,400 | — | — |
| 2015-06-30 | $35.00 | $35.00 | 1,487,300 | — | — |
| 2015-06-29 | $34.88 | $34.88 | 1,808,600 | — | — |
| 2015-06-26 | $35.67 | $35.67 | 1,899,400 | — | — |
| 2015-06-25 | $35.37 | $35.37 | 1,681,600 | — | — |
| 2015-06-24 | $35.36 | $35.36 | 1,122,600 | — | — |
| 2015-06-23 | $35.78 | $35.78 | 1,053,900 | — | — |
| 2015-06-22 | $35.40 | $35.40 | 1,129,800 | — | — |
| 2015-06-19 | $35.08 | $35.08 | 2,656,400 | — | — |
| 2015-06-18 | $35.20 | $35.20 | 1,512,300 | — | — |
| 2015-06-17 | $35.02 | $35.02 | 1,395,700 | — | — |
| 2015-06-16 | $35.15 | $35.15 | 1,862,900 | — | — |
| 2015-06-15 | $34.99 | $34.99 | 2,067,500 | — | — |
| 2015-06-12 | $35.54 | $35.54 | 1,672,800 | — | — |
| 2015-06-11 | $35.06 | $35.06 | 2,734,600 | — | — |
| 2015-06-10 | $35.16 | $35.16 | 5,318,100 | — | — |
| 2015-06-09 | $36.08 | $36.08 | 1,796,400 | — | — |
| 2015-06-08 | $36.12 | $36.12 | 1,735,400 | — | — |
| 2015-06-05 | $36.34 | $36.34 | 3,151,500 | — | — |
| 2015-06-04 | $36.37 | $36.37 | 4,936,800 | — | — |
| 2015-06-03 | $35.99 | $35.99 | 5,331,400 | — | — |
| 2015-06-02 | $34.63 | $34.63 | 1,645,200 | — | — |
| 2015-06-01 | $34.96 | $34.96 | 2,824,300 | — | — |
| 2015-05-29 | $34.38 | $34.38 | 2,204,900 | — | — |
| 2015-05-28 | $34.66 | $34.66 | 1,920,300 | — | — |
| 2015-05-27 | $34.98 | $34.98 | 3,818,000 | — | — |
| 2015-05-26 | $34.97 | $34.97 | 4,272,500 | — | — |
| 2015-05-22 | $34.84 | $34.84 | 3,117,800 | — | — |
| 2015-05-21 | $34.53 | $34.53 | 3,293,600 | — | — |
| 2015-05-20 | $34.12 | $34.12 | 5,322,300 | — | — |
| 2015-05-19 | $34.61 | $34.61 | 26,079,300 | — | — |
| 2015-05-18 | $40.72 | $40.72 | 8,623,900 | — | — |
| 2015-05-15 | $39.59 | $39.59 | 2,754,600 | — | — |
| 2015-05-14 | $39.31 | $39.31 | 2,808,100 | — | — |
| 2015-05-13 | $40.03 | $40.03 | 1,566,500 | — | — |
| 2015-05-12 | $40.14 | $40.14 | 1,488,900 | — | — |
| 2015-05-11 | $40.58 | $40.58 | 1,404,300 | — | — |
| 2015-05-08 | $40.67 | $40.67 | 1,259,700 | — | — |
| 2015-05-07 | $40.66 | $40.66 | 1,414,300 | — | — |
| 2015-05-06 | $40.66 | $40.66 | 1,143,800 | — | — |
| 2015-05-05 | $40.40 | $40.40 | 1,169,100 | — | — |
| 2015-05-04 | $40.54 | $40.54 | 1,696,300 | — | — |
| 2015-05-01 | $40.40 | $40.40 | 1,675,700 | — | — |
| 2015-04-30 | $40.04 | $40.04 | 2,101,700 | — | — |
| 2015-04-29 | $40.05 | $40.05 | 2,024,700 | — | — |
| 2015-04-28 | $41.17 | $41.17 | 1,325,800 | — | — |
| 2015-04-27 | $41.56 | $41.56 | 1,153,600 | — | — |
| 2015-04-24 | $41.90 | $41.90 | 1,427,700 | — | — |
| 2015-04-23 | $42.39 | $42.39 | 856,100 | — | — |
| 2015-04-22 | $42.17 | $42.17 | 778,400 | — | — |
| 2015-04-21 | $42.14 | $42.14 | 1,088,400 | — | — |
| 2015-04-20 | $42.39 | $42.39 | 1,469,200 | — | — |
| 2015-04-17 | $42.00 | $42.00 | 2,747,700 | — | — |
| 2015-04-16 | $43.13 | $43.13 | 1,256,300 | — | — |
| 2015-04-15 | $43.41 | $43.41 | 1,889,800 | — | — |
| 2015-04-14 | $43.87 | $43.87 | 2,405,300 | — | — |
| 2015-04-13 | $43.96 | $43.96 | 1,328,100 | — | — |
| 2015-04-10 | $43.85 | $43.85 | 973,100 | — | — |
| 2015-04-09 | $43.52 | $43.52 | 1,440,500 | — | — |
| 2015-04-08 | $43.52 | $43.52 | 2,268,200 | — | — |
| 2015-04-07 | $43.81 | $43.81 | 2,505,400 | — | — |
| 2015-04-06 | $44.14 | $44.14 | 2,860,400 | — | — |
| 2015-04-02 | $43.97 | $43.97 | 4,811,200 | — | — |
| 2015-04-01 | $44.75 | $44.75 | 2,932,600 | — | — |
| 2015-03-31 | $45.65 | $45.65 | 1,976,900 | — | — |
| 2015-03-30 | $45.78 | $45.78 | 1,045,500 | — | — |
| 2015-03-27 | $45.47 | $45.47 | 1,297,000 | — | — |
| 2015-03-26 | $45.46 | $45.46 | 1,042,000 | — | — |
| 2015-03-25 | $45.66 | $45.66 | 1,980,400 | — | — |
| 2015-03-24 | $46.18 | $46.18 | 2,269,700 | — | — |
| 2015-03-23 | $46.97 | $46.97 | 2,054,100 | — | — |
| 2015-03-20 | $47.01 | $47.01 | 2,390,300 | — | — |
| 2015-03-19 | $46.70 | $46.70 | 2,133,100 | — | — |
| 2015-03-18 | $45.10 | $45.10 | 1,779,100 | — | — |
| 2015-03-17 | $44.34 | $44.34 | 1,692,100 | — | — |
| 2015-03-16 | $44.52 | $44.52 | 1,841,400 | — | — |
| 2015-03-13 | $44.83 | $44.83 | 1,472,700 | — | — |
| 2015-03-12 | $44.52 | $44.52 | 3,939,800 | — | — |
| 2015-03-11 | $44.33 | $44.33 | 3,437,600 | — | — |
| 2015-03-10 | $44.06 | $44.06 | 11,104,600 | — | — |
| 2015-03-09 | $39.51 | $39.51 | 3,300,300 | — | — |
| 2015-03-06 | $38.89 | $38.89 | 1,417,100 | — | — |
| 2015-03-05 | $38.74 | $38.74 | 1,099,600 | — | — |
| 2015-03-04 | $38.84 | $38.84 | 928,100 | — | — |
| 2015-03-03 | $38.84 | $38.84 | 938,600 | — | — |
| 2015-03-02 | $39.02 | $39.02 | 843,900 | — | — |
| 2015-02-27 | $38.96 | $38.96 | 1,647,700 | — | — |
| 2015-02-26 | $38.35 | $38.35 | 974,600 | — | — |
| 2015-02-25 | $38.83 | $38.83 | 896,100 | — | — |
| 2015-02-24 | $38.30 | $38.30 | 941,600 | — | — |
| 2015-02-23 | $38.54 | $38.54 | 648,800 | — | — |
| 2015-02-20 | $38.34 | $38.34 | 757,900 | — | — |
| 2015-02-19 | $37.90 | $37.90 | 571,700 | — | — |
| 2015-02-18 | $38.05 | $38.05 | 549,200 | — | — |
| 2015-02-17 | $38.26 | $38.26 | 886,200 | — | — |
| 2015-02-13 | $38.47 | $38.47 | 713,300 | — | — |
| 2015-02-12 | $38.20 | $38.20 | 1,334,100 | — | — |
| 2015-02-11 | $37.66 | $37.66 | 1,205,200 | — | — |
| 2015-02-10 | $37.25 | $37.25 | 3,353,900 | — | — |
| 2015-02-09 | $36.51 | $36.51 | 2,105,600 | — | — |
| 2015-02-06 | $36.67 | $36.67 | 1,416,500 | — | — |
| 2015-02-05 | $36.35 | $36.35 | 1,185,900 | — | — |
| 2015-02-04 | $36.03 | $36.03 | 1,690,500 | — | — |
| 2015-02-03 | $36.07 | $36.07 | 1,333,500 | — | — |
| 2015-02-02 | $35.14 | $35.14 | 1,219,700 | — | — |
| 2015-01-30 | $34.86 | $34.86 | 1,181,500 | — | — |
| 2015-01-29 | $35.39 | $35.39 | 783,500 | — | — |
| 2015-01-28 | $35.41 | $35.41 | 1,439,100 | — | — |
| 2015-01-27 | $35.66 | $35.66 | 1,151,600 | — | — |
| 2015-01-26 | $35.36 | $35.36 | 1,281,500 | — | — |
| 2015-01-23 | $34.80 | $34.80 | 1,023,100 | — | — |
| 2015-01-22 | $34.63 | $34.63 | 1,221,300 | — | — |
| 2015-01-21 | $33.89 | $33.89 | 1,343,900 | — | — |
| 2015-01-20 | $33.57 | $33.57 | 1,496,500 | — | — |
| 2015-01-16 | $33.32 | $33.32 | 2,172,700 | — | — |
| 2015-01-15 | $32.99 | $32.99 | 2,004,000 | — | — |
| 2015-01-14 | $33.85 | $33.85 | 2,993,900 | — | — |
| 2015-01-13 | $34.51 | $34.51 | 3,981,500 | — | — |
| 2015-01-12 | $36.42 | $36.42 | 1,650,700 | — | — |
| 2015-01-09 | $36.44 | $36.44 | 1,566,100 | — | — |
| 2015-01-08 | $36.69 | $36.69 | 4,329,600 | — | — |
| 2015-01-07 | $35.38 | $35.38 | 1,870,900 | — | — |
| 2015-01-06 | $34.48 | $34.48 | 2,311,800 | — | — |
| 2015-01-05 | $35.10 | $35.10 | 2,956,600 | — | — |
| 2015-01-02 | $35.10 | $35.10 | 1,279,200 | — | — |