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
- 2013-10-25 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 | $25.89 | $25.89 | 930,600 | — | — |
| 2015-12-30 | $25.95 | $25.95 | 708,900 | — | — |
| 2015-12-29 | $26.31 | $26.31 | 810,200 | — | — |
| 2015-12-28 | $26.13 | $26.13 | 866,700 | — | — |
| 2015-12-24 | $26.33 | $26.33 | 262,400 | — | — |
| 2015-12-23 | $26.34 | $26.34 | 1,016,900 | — | — |
| 2015-12-22 | $25.44 | $25.44 | 621,600 | — | — |
| 2015-12-21 | $25.18 | $25.18 | 830,600 | — | — |
| 2015-12-18 | $25.00 | $25.00 | 2,822,400 | — | — |
| 2015-12-17 | $25.84 | $25.84 | 1,682,000 | — | — |
| 2015-12-16 | $25.36 | $25.36 | 1,381,700 | — | — |
| 2015-12-15 | $25.18 | $25.18 | 1,280,800 | — | — |
| 2015-12-14 | $25.53 | $25.53 | 1,329,300 | — | — |
| 2015-12-11 | $25.86 | $25.86 | 1,163,500 | — | — |
| 2015-12-10 | $26.22 | $26.22 | 1,604,400 | — | — |
| 2015-12-09 | $25.80 | $25.80 | 889,300 | — | — |
| 2015-12-08 | $26.53 | $26.53 | 825,600 | — | — |
| 2015-12-07 | $26.72 | $26.72 | 842,500 | — | — |
| 2015-12-04 | $27.51 | $27.51 | 1,065,300 | — | — |
| 2015-12-03 | $26.99 | $26.99 | 1,314,900 | — | — |
| 2015-12-02 | $27.73 | $27.73 | 1,311,300 | — | — |
| 2015-12-01 | $28.53 | $28.53 | 1,143,500 | — | — |
| 2015-11-30 | $28.62 | $28.62 | 1,002,800 | — | — |
| 2015-11-27 | $28.60 | $28.60 | 239,800 | — | — |
| 2015-11-25 | $28.24 | $28.24 | 1,029,600 | — | — |
| 2015-11-24 | $28.41 | $28.41 | 1,609,300 | — | — |
| 2015-11-23 | $28.96 | $28.96 | 1,786,000 | — | — |
| 2015-11-20 | $28.30 | $28.30 | 1,958,300 | — | — |
| 2015-11-19 | $27.37 | $27.37 | 1,079,100 | — | — |
| 2015-11-18 | $27.35 | $27.35 | 3,920,100 | — | — |
| 2015-11-17 | $26.50 | $26.50 | 1,678,800 | — | — |
| 2015-11-16 | $26.50 | $26.50 | 2,671,900 | — | — |
| 2015-11-13 | $26.50 | $26.50 | 2,141,300 | — | — |
| 2015-11-12 | $27.20 | $27.20 | 3,074,800 | — | — |
| 2015-11-11 | $27.49 | $27.48 | 3,869,700 | — | — |
| 2015-11-10 | $27.79 | $27.79 | 8,845,100 | — | — |
| 2015-11-09 | $28.49 | $28.49 | 9,271,700 | — | — |
| 2015-11-06 | $32.31 | $32.31 | 3,400,800 | — | — |
| 2015-11-05 | $32.34 | $32.34 | 1,090,800 | — | — |
| 2015-11-04 | $32.25 | $32.25 | 1,571,900 | — | — |
| 2015-11-03 | $33.21 | $33.21 | 1,048,300 | — | — |
| 2015-11-02 | $32.80 | $32.80 | 961,600 | — | — |
| 2015-10-30 | $32.43 | $32.43 | 610,800 | — | — |
| 2015-10-29 | $32.46 | $32.46 | 525,600 | — | — |
| 2015-10-28 | $32.62 | $32.62 | 712,200 | — | — |
| 2015-10-27 | $31.60 | $31.60 | 1,040,800 | — | — |
| 2015-10-26 | $32.26 | $32.26 | 799,200 | — | — |
| 2015-10-23 | $32.14 | $32.14 | 680,900 | — | — |
| 2015-10-22 | $31.70 | $31.70 | 864,700 | — | — |
| 2015-10-21 | $31.34 | $31.34 | 284,700 | — | — |
| 2015-10-20 | $31.85 | $31.85 | 508,900 | — | — |
| 2015-10-19 | $31.71 | $31.71 | 667,900 | — | — |
| 2015-10-16 | $31.76 | $31.76 | 605,700 | — | — |
| 2015-10-15 | $31.22 | $31.22 | 492,400 | — | — |
| 2015-10-14 | $30.81 | $30.81 | 503,200 | — | — |
| 2015-10-13 | $30.60 | $30.60 | 1,107,300 | — | — |
| 2015-10-12 | $31.07 | $31.07 | 726,500 | — | — |
| 2015-10-09 | $30.71 | $30.71 | 658,600 | — | — |
| 2015-10-08 | $30.73 | $30.73 | 679,100 | — | — |
| 2015-10-07 | $30.45 | $30.45 | 942,100 | — | — |
| 2015-10-06 | $29.56 | $29.56 | 615,400 | — | — |
| 2015-10-05 | $29.92 | $29.92 | 1,058,700 | — | — |
| 2015-10-02 | $29.48 | $29.48 | 2,099,400 | — | — |
| 2015-10-01 | $30.09 | $30.09 | 2,187,400 | — | — |
| 2015-09-30 | $30.03 | $30.03 | 1,351,600 | — | — |
| 2015-09-29 | $29.03 | $29.03 | 1,506,700 | — | — |
| 2015-09-28 | $29.42 | $29.42 | 1,459,300 | — | — |
| 2015-09-25 | $30.22 | $30.22 | 751,100 | — | — |
| 2015-09-24 | $30.77 | $30.77 | 1,138,600 | — | — |
| 2015-09-23 | $30.88 | $30.88 | 928,400 | — | — |
| 2015-09-22 | $31.21 | $31.21 | 1,017,500 | — | — |
| 2015-09-21 | $31.26 | $31.26 | 565,100 | — | — |
| 2015-09-18 | $31.39 | $31.39 | 1,417,800 | — | — |
| 2015-09-17 | $31.89 | $31.89 | 1,186,900 | — | — |
| 2015-09-16 | $32.39 | $32.39 | 1,164,000 | — | — |
| 2015-09-15 | $31.83 | $31.83 | 1,096,200 | — | — |
| 2015-09-14 | $31.70 | $31.70 | 868,400 | — | — |
| 2015-09-11 | $31.65 | $31.65 | 3,894,400 | — | — |
| 2015-09-10 | $32.90 | $32.90 | 1,316,900 | — | — |
| 2015-09-09 | $33.41 | $33.41 | 1,382,100 | — | — |
| 2015-09-08 | $33.45 | $33.45 | 1,394,200 | — | — |
| 2015-09-04 | $32.65 | $32.65 | 550,600 | — | — |
| 2015-09-03 | $32.92 | $32.92 | 890,700 | — | — |
| 2015-09-02 | $32.22 | $32.22 | 1,378,200 | — | — |
| 2015-09-01 | $31.79 | $31.79 | 1,450,600 | — | — |
| 2015-08-31 | $32.35 | $32.35 | 1,737,500 | — | — |
| 2015-08-28 | $31.90 | $31.90 | 1,041,000 | — | — |
| 2015-08-27 | $30.73 | $30.73 | 1,504,800 | — | — |
| 2015-08-26 | $29.50 | $29.50 | 1,345,300 | — | — |
| 2015-08-25 | $28.17 | $28.17 | 1,319,300 | — | — |
| 2015-08-24 | $27.64 | $27.64 | 2,267,400 | — | — |
| 2015-08-21 | $29.31 | $29.31 | 1,514,200 | — | — |
| 2015-08-20 | $30.58 | $30.58 | 999,900 | — | — |
| 2015-08-19 | $31.53 | $31.53 | 1,016,300 | — | — |
| 2015-08-18 | $31.34 | $31.34 | 554,000 | — | — |
| 2015-08-17 | $31.82 | $31.82 | 905,200 | — | — |
| 2015-08-14 | $31.60 | $31.60 | 594,700 | — | — |
| 2015-08-13 | $31.51 | $31.51 | 1,278,200 | — | — |
| 2015-08-12 | $31.76 | $31.76 | 2,074,000 | — | — |
| 2015-08-11 | $30.50 | $30.50 | 1,227,000 | — | — |
| 2015-08-10 | $31.59 | $31.59 | 1,596,600 | — | — |
| 2015-08-07 | $31.28 | $31.28 | 797,800 | — | — |
| 2015-08-06 | $31.17 | $31.17 | 595,000 | — | — |
| 2015-08-05 | $31.54 | $31.54 | 768,500 | — | — |
| 2015-08-04 | $31.12 | $31.12 | 970,500 | — | — |
| 2015-08-03 | $30.86 | $30.86 | 723,700 | — | — |
| 2015-07-31 | $31.37 | $31.37 | 737,900 | — | — |
| 2015-07-30 | $31.21 | $31.21 | 2,075,700 | — | — |
| 2015-07-29 | $30.71 | $30.71 | 1,962,000 | — | — |
| 2015-07-28 | $31.14 | $31.14 | 2,471,500 | — | — |
| 2015-07-27 | $29.90 | $29.90 | 1,717,000 | — | — |
| 2015-07-24 | $30.65 | $30.65 | 679,800 | — | — |
| 2015-07-23 | $30.79 | $30.79 | 797,900 | — | — |
| 2015-07-22 | $30.86 | $30.86 | 611,800 | — | — |
| 2015-07-21 | $30.85 | $30.85 | 881,600 | — | — |
| 2015-07-20 | $31.29 | $31.29 | 660,600 | — | — |
| 2015-07-17 | $31.36 | $31.36 | 994,000 | — | — |
| 2015-07-16 | $30.67 | $30.67 | 750,700 | — | — |
| 2015-07-15 | $30.39 | $30.39 | 561,400 | — | — |
| 2015-07-14 | $30.56 | $30.56 | 959,200 | — | — |
| 2015-07-13 | $30.36 | $30.36 | 1,102,900 | — | — |
| 2015-07-10 | $29.79 | $29.79 | 701,500 | — | — |
| 2015-07-09 | $29.69 | $29.69 | 1,085,800 | — | — |
| 2015-07-08 | $29.53 | $29.53 | 3,216,600 | — | — |
| 2015-07-07 | $30.44 | $30.44 | 1,196,800 | — | — |
| 2015-07-06 | $30.58 | $30.58 | 853,600 | — | — |
| 2015-07-02 | $30.78 | $30.78 | 598,900 | — | — |
| 2015-07-01 | $30.80 | $30.80 | 656,000 | — | — |
| 2015-06-30 | $30.51 | $30.51 | 655,900 | — | — |
| 2015-06-29 | $30.37 | $30.37 | 635,400 | — | — |
| 2015-06-26 | $31.04 | $31.04 | 3,460,800 | — | — |
| 2015-06-25 | $31.37 | $31.37 | 666,900 | — | — |
| 2015-06-24 | $31.47 | $31.47 | 554,100 | — | — |
| 2015-06-23 | $31.89 | $31.89 | 861,100 | — | — |
| 2015-06-22 | $31.86 | $31.86 | 437,400 | — | — |
| 2015-06-19 | $31.79 | $31.79 | 1,910,700 | — | — |
| 2015-06-18 | $31.88 | $31.88 | 739,400 | — | — |
| 2015-06-17 | $31.96 | $31.96 | 1,534,600 | — | — |
| 2015-06-16 | $31.50 | $31.50 | 1,096,500 | — | — |
| 2015-06-15 | $30.98 | $30.98 | 1,120,500 | — | — |
| 2015-06-12 | $31.12 | $31.12 | 1,938,000 | — | — |
| 2015-06-11 | $31.17 | $31.17 | 9,382,700 | — | — |
| 2015-06-10 | $32.42 | $32.41 | 435,400 | — | — |
| 2015-06-09 | $31.89 | $31.89 | 453,800 | — | — |
| 2015-06-08 | $31.82 | $31.82 | 736,300 | — | — |
| 2015-06-05 | $32.20 | $32.20 | 1,705,800 | — | — |
| 2015-06-04 | $31.96 | $31.96 | 824,200 | — | — |
| 2015-06-03 | $32.18 | $32.18 | 1,397,900 | — | — |
| 2015-06-02 | $31.75 | $31.74 | 1,601,000 | — | — |
| 2015-06-01 | $31.26 | $31.26 | 815,800 | — | — |
| 2015-05-29 | $31.17 | $31.17 | 855,200 | — | — |
| 2015-05-28 | $31.30 | $31.30 | 743,300 | — | — |
| 2015-05-27 | $30.91 | $30.90 | 947,900 | — | — |
| 2015-05-26 | $30.87 | $30.87 | 493,300 | — | — |
| 2015-05-22 | $31.23 | $31.23 | 314,100 | — | — |
| 2015-05-21 | $31.25 | $31.25 | 407,700 | — | — |
| 2015-05-20 | $31.17 | $31.17 | 499,300 | — | — |
| 2015-05-19 | $31.38 | $31.38 | 565,200 | — | — |
| 2015-05-18 | $31.33 | $31.33 | 1,021,400 | — | — |
| 2015-05-15 | $30.95 | $30.95 | 660,300 | — | — |
| 2015-05-14 | $30.73 | $30.73 | 592,300 | — | — |
| 2015-05-13 | $30.09 | $30.09 | 573,300 | — | — |
| 2015-05-12 | $30.21 | $30.21 | 1,059,300 | — | — |
| 2015-05-11 | $30.34 | $30.34 | 1,233,000 | — | — |
| 2015-05-08 | $29.85 | $29.85 | 889,600 | — | — |
| 2015-05-07 | $29.39 | $29.39 | 762,200 | — | — |
| 2015-05-06 | $29.18 | $29.18 | 749,100 | — | — |
| 2015-05-05 | $29.29 | $29.29 | 1,487,100 | — | — |
| 2015-05-04 | $29.39 | $29.39 | 1,149,700 | — | — |
| 2015-05-01 | $29.32 | $29.32 | 2,309,500 | — | — |
| 2015-04-30 | $29.51 | $29.51 | 3,445,400 | — | — |
| 2015-04-29 | $27.77 | $27.77 | 1,572,400 | — | — |
| 2015-04-28 | $28.59 | $28.59 | 1,376,800 | — | — |
| 2015-04-27 | $28.17 | $28.18 | 756,000 | — | — |
| 2015-04-24 | $28.22 | $28.22 | 2,133,300 | — | — |
| 2015-04-23 | $29.30 | $29.30 | 922,200 | — | — |
| 2015-04-22 | $29.80 | $29.80 | 792,100 | — | — |
| 2015-04-21 | $29.81 | $29.81 | 1,173,300 | — | — |
| 2015-04-20 | $29.48 | $29.48 | 716,100 | — | — |
| 2015-04-17 | $29.14 | $29.14 | 506,500 | — | — |
| 2015-04-16 | $29.60 | $29.60 | 455,900 | — | — |
| 2015-04-15 | $29.79 | $29.79 | 1,046,000 | — | — |
| 2015-04-14 | $29.41 | $29.41 | 680,800 | — | — |
| 2015-04-13 | $29.30 | $29.30 | 780,100 | — | — |
| 2015-04-10 | $29.41 | $29.41 | 1,140,400 | — | — |
| 2015-04-09 | $29.46 | $29.46 | 991,900 | — | — |
| 2015-04-08 | $29.32 | $29.32 | 964,500 | — | — |
| 2015-04-07 | $29.23 | $29.23 | 1,093,300 | — | — |
| 2015-04-06 | $28.90 | $28.90 | 851,200 | — | — |
| 2015-04-02 | $28.95 | $28.95 | 1,058,500 | — | — |
| 2015-04-01 | $28.63 | $28.62 | 1,848,700 | — | — |
| 2015-03-31 | $28.54 | $28.54 | 1,142,700 | — | — |
| 2015-03-30 | $29.15 | $29.15 | 865,200 | — | — |
| 2015-03-27 | $28.99 | $28.99 | 1,307,200 | — | — |
| 2015-03-26 | $28.87 | $28.87 | 1,537,400 | — | — |
| 2015-03-25 | $29.61 | $29.61 | 530,000 | — | — |
| 2015-03-24 | $30.27 | $30.27 | 571,700 | — | — |
| 2015-03-23 | $30.77 | $30.77 | 688,200 | — | — |
| 2015-03-20 | $30.86 | $30.86 | 1,392,300 | — | — |
| 2015-03-19 | $30.61 | $30.61 | 767,000 | — | — |
| 2015-03-18 | $30.68 | $30.68 | 1,157,500 | — | — |
| 2015-03-17 | $30.22 | $30.22 | 1,385,500 | — | — |
| 2015-03-16 | $30.22 | $30.22 | 752,200 | — | — |
| 2015-03-13 | $29.65 | $29.65 | 1,342,900 | — | — |
| 2015-03-12 | $29.80 | $29.80 | 840,500 | — | — |
| 2015-03-11 | $29.55 | $29.55 | 900,700 | — | — |
| 2015-03-10 | $29.07 | $29.07 | 1,374,300 | — | — |
| 2015-03-09 | $29.90 | $29.90 | 1,250,400 | — | — |
| 2015-03-06 | $29.72 | $29.72 | 2,277,400 | — | — |
| 2015-03-05 | $30.30 | $30.30 | 5,882,500 | — | — |
| 2015-03-04 | $31.18 | $31.18 | 952,400 | — | — |
| 2015-03-03 | $31.56 | $31.56 | 991,000 | — | — |
| 2015-03-02 | $31.47 | $31.47 | 1,393,000 | — | — |
| 2015-02-27 | $31.50 | $31.50 | 1,040,100 | — | — |
| 2015-02-26 | $31.30 | $31.30 | 621,300 | — | — |
| 2015-02-25 | $30.82 | $30.82 | 1,259,700 | — | — |
| 2015-02-24 | $30.76 | $30.76 | 2,016,600 | — | — |
| 2015-02-23 | $30.72 | $30.72 | 1,765,400 | — | — |
| 2015-02-20 | $31.10 | $31.10 | 4,259,400 | — | — |
| 2015-02-19 | $30.24 | $30.24 | 2,124,600 | — | — |
| 2015-02-18 | $31.13 | $31.13 | 2,040,700 | — | — |
| 2015-02-17 | $30.35 | $30.35 | 1,044,600 | — | — |
| 2015-02-13 | $30.40 | $30.40 | 875,000 | — | — |
| 2015-02-12 | $30.23 | $30.23 | 1,230,200 | — | — |
| 2015-02-11 | $30.45 | $30.45 | 1,218,800 | — | — |
| 2015-02-10 | $29.73 | $29.73 | 824,100 | — | — |
| 2015-02-09 | $29.68 | $29.68 | 1,031,800 | — | — |
| 2015-02-06 | $29.62 | $29.62 | 763,200 | — | — |
| 2015-02-05 | $29.44 | $29.44 | 1,084,400 | — | — |
| 2015-02-04 | $30.03 | $30.03 | 1,266,700 | — | — |
| 2015-02-03 | $29.39 | $29.39 | 1,768,000 | — | — |
| 2015-02-02 | $28.98 | $28.98 | 2,012,200 | — | — |
| 2015-01-30 | $28.11 | $28.10 | 2,629,400 | — | — |
| 2015-01-29 | $28.08 | $28.08 | 2,755,800 | — | — |
| 2015-01-28 | $27.13 | $27.13 | 8,039,100 | — | — |
| 2015-01-27 | $25.57 | $25.57 | 10,535,000 | — | — |
| 2015-01-26 | $21.61 | $21.61 | 949,800 | — | — |
| 2015-01-23 | $21.65 | $21.65 | 685,300 | — | — |
| 2015-01-22 | $21.30 | $21.30 | 805,400 | — | — |
| 2015-01-21 | $21.14 | $21.14 | 499,300 | — | — |
| 2015-01-20 | $21.27 | $21.27 | 861,000 | — | — |
| 2015-01-16 | $21.03 | $21.03 | 2,708,100 | — | — |
| 2015-01-15 | $20.78 | $20.78 | 982,900 | — | — |
| 2015-01-14 | $21.38 | $21.38 | 1,290,200 | — | — |
| 2015-01-13 | $21.41 | $21.41 | 978,000 | — | — |
| 2015-01-12 | $22.03 | $22.03 | 1,588,100 | — | — |
| 2015-01-09 | $23.02 | $23.02 | 788,800 | — | — |
| 2015-01-08 | $23.71 | $23.71 | 873,400 | — | — |
| 2015-01-07 | $23.31 | $23.31 | 1,677,000 | — | — |
| 2015-01-06 | $23.18 | $23.18 | 1,595,900 | — | — |
| 2015-01-05 | $23.10 | $23.10 | 1,186,100 | — | — |
| 2015-01-02 | $22.97 | $22.97 | 964,900 | — | — |