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
- 2005-07-08 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 | $26.68 | $26.68 | 1,694,600 | — | — |
| 2015-12-30 | $26.56 | $26.56 | 2,032,500 | — | — |
| 2015-12-29 | $26.90 | $26.90 | 1,475,300 | — | — |
| 2015-12-28 | $26.84 | $26.84 | 1,881,900 | — | — |
| 2015-12-24 | $27.09 | $27.09 | 980,400 | — | — |
| 2015-12-23 | $27.14 | $27.14 | 2,652,800 | — | — |
| 2015-12-22 | $26.87 | $26.87 | 2,471,100 | — | — |
| 2015-12-21 | $26.28 | $26.28 | 2,870,700 | — | — |
| 2015-12-18 | $26.22 | $26.22 | 7,112,400 | — | — |
| 2015-12-17 | $26.48 | $26.48 | 2,920,200 | — | — |
| 2015-12-16 | $27.18 | $27.18 | 3,438,200 | — | — |
| 2015-12-15 | $26.52 | $26.52 | 4,982,700 | — | — |
| 2015-12-14 | $26.45 | $26.45 | 6,125,100 | — | — |
| 2015-12-11 | $27.37 | $27.37 | 3,029,200 | — | — |
| 2015-12-10 | $28.39 | $28.39 | 3,195,400 | — | — |
| 2015-12-09 | $28.45 | $28.45 | 4,535,800 | — | — |
| 2015-12-08 | $29.43 | $29.43 | 4,312,400 | — | — |
| 2015-12-07 | $30.70 | $30.70 | 2,305,900 | — | — |
| 2015-12-04 | $30.73 | $30.73 | 2,350,200 | — | — |
| 2015-12-03 | $30.12 | $30.12 | 2,888,200 | — | — |
| 2015-12-02 | $30.18 | $30.18 | 3,878,000 | — | — |
| 2015-12-01 | $31.08 | $31.08 | 2,498,500 | — | — |
| 2015-11-30 | $31.14 | $31.14 | 3,078,000 | — | — |
| 2015-11-27 | $31.08 | $31.08 | 1,460,100 | — | — |
| 2015-11-25 | $31.12 | $31.12 | 2,695,100 | — | — |
| 2015-11-24 | $30.95 | $30.95 | 2,904,600 | — | — |
| 2015-11-23 | $30.71 | $30.71 | 2,520,000 | — | — |
| 2015-11-20 | $30.77 | $30.77 | 2,189,500 | — | — |
| 2015-11-19 | $30.56 | $30.56 | 2,671,700 | — | — |
| 2015-11-18 | $30.78 | $30.78 | 1,981,100 | — | — |
| 2015-11-17 | $30.10 | $30.10 | 3,666,400 | — | — |
| 2015-11-16 | $30.59 | $30.59 | 2,321,300 | — | — |
| 2015-11-13 | $29.98 | $29.98 | 2,433,200 | — | — |
| 2015-11-12 | $30.16 | $30.16 | 3,086,100 | — | — |
| 2015-11-11 | $30.61 | $30.61 | 4,085,300 | — | — |
| 2015-11-10 | $30.06 | $30.06 | 3,571,400 | — | — |
| 2015-11-09 | $29.00 | $29.00 | 3,677,100 | — | — |
| 2015-11-06 | $29.01 | $29.01 | 4,429,300 | — | — |
| 2015-11-05 | $29.51 | $29.51 | 4,104,300 | — | — |
| 2015-11-04 | $30.30 | $30.30 | 7,195,900 | — | — |
| 2015-11-03 | $31.08 | $31.08 | 6,098,100 | — | — |
| 2015-11-02 | $30.06 | $30.06 | 4,489,100 | — | — |
| 2015-10-30 | $29.44 | $29.44 | 2,684,300 | — | — |
| 2015-10-29 | $29.37 | $29.37 | 2,802,900 | — | — |
| 2015-10-28 | $29.53 | $29.53 | 2,449,400 | — | — |
| 2015-10-27 | $28.78 | $28.78 | 3,149,400 | — | — |
| 2015-10-26 | $29.29 | $29.29 | 2,297,600 | — | — |
| 2015-10-23 | $29.77 | $29.77 | 2,451,600 | — | — |
| 2015-10-22 | $29.45 | $29.45 | 2,029,600 | — | — |
| 2015-10-21 | $28.81 | $28.81 | 1,691,000 | — | — |
| 2015-10-20 | $29.18 | $29.18 | 3,034,100 | — | — |
| 2015-10-19 | $28.70 | $28.70 | 2,165,200 | — | — |
| 2015-10-16 | $28.49 | $28.49 | 3,212,000 | — | — |
| 2015-10-15 | $28.86 | $28.86 | 2,154,300 | — | — |
| 2015-10-14 | $28.35 | $28.35 | 1,764,800 | — | — |
| 2015-10-13 | $28.83 | $28.83 | 2,973,400 | — | — |
| 2015-10-12 | $28.84 | $28.84 | 3,143,900 | — | — |
| 2015-10-09 | $28.90 | $28.90 | 2,284,000 | — | — |
| 2015-10-08 | $28.84 | $28.84 | 3,901,100 | — | — |
| 2015-10-07 | $28.01 | $28.01 | 3,978,900 | — | — |
| 2015-10-06 | $27.21 | $27.21 | 3,095,300 | — | — |
| 2015-10-05 | $26.88 | $26.88 | 3,597,100 | — | — |
| 2015-10-02 | $26.09 | $26.09 | 3,651,500 | — | — |
| 2015-10-01 | $25.36 | $25.36 | 4,624,700 | — | — |
| 2015-09-30 | $26.03 | $26.03 | 6,528,900 | — | — |
| 2015-09-29 | $26.40 | $26.40 | 14,228,200 | — | — |
| 2015-09-28 | $27.78 | $27.78 | 3,996,300 | — | — |
| 2015-09-25 | $27.84 | $27.84 | 2,580,500 | — | — |
| 2015-09-24 | $27.65 | $27.65 | 2,614,500 | — | — |
| 2015-09-23 | $27.67 | $27.67 | 2,514,800 | — | — |
| 2015-09-22 | $27.81 | $27.81 | 4,081,300 | — | — |
| 2015-09-21 | $28.81 | $28.81 | 4,520,800 | — | — |
| 2015-09-18 | $28.28 | $28.28 | 3,690,300 | — | — |
| 2015-09-17 | $28.29 | $28.29 | 3,011,300 | — | — |
| 2015-09-16 | $27.89 | $27.89 | 2,899,400 | — | — |
| 2015-09-15 | $26.99 | $26.99 | 2,071,900 | — | — |
| 2015-09-14 | $26.57 | $26.57 | 3,042,900 | — | — |
| 2015-09-11 | $26.94 | $26.94 | 2,367,400 | — | — |
| 2015-09-10 | $26.90 | $26.90 | 2,936,600 | — | — |
| 2015-09-09 | $26.82 | $26.82 | 2,669,200 | — | — |
| 2015-09-08 | $27.22 | $27.22 | 3,605,000 | — | — |
| 2015-09-04 | $26.73 | $26.73 | 2,076,300 | — | — |
| 2015-09-03 | $27.12 | $27.12 | 3,087,900 | — | — |
| 2015-09-02 | $26.75 | $26.75 | 3,374,300 | — | — |
| 2015-09-01 | $26.28 | $26.28 | 4,474,700 | — | — |
| 2015-08-31 | $26.60 | $26.60 | 2,737,500 | — | — |
| 2015-08-28 | $27.11 | $27.11 | 2,473,700 | — | — |
| 2015-08-27 | $26.91 | $26.91 | 3,195,100 | — | — |
| 2015-08-26 | $26.52 | $26.52 | 3,998,900 | — | — |
| 2015-08-25 | $25.82 | $25.82 | 7,841,100 | — | — |
| 2015-08-24 | $26.05 | $26.05 | 6,539,400 | — | — |
| 2015-08-21 | $27.10 | $27.10 | 5,561,100 | — | — |
| 2015-08-20 | $27.32 | $27.32 | 7,497,400 | — | — |
| 2015-08-19 | $28.78 | $28.78 | 2,090,500 | — | — |
| 2015-08-18 | $29.05 | $29.05 | 1,680,800 | — | — |
| 2015-08-17 | $29.32 | $29.32 | 2,869,200 | — | — |
| 2015-08-14 | $28.31 | $28.31 | 2,433,700 | — | — |
| 2015-08-13 | $28.48 | $28.48 | 5,030,700 | — | — |
| 2015-08-12 | $28.93 | $28.93 | 3,247,400 | — | — |
| 2015-08-11 | $28.74 | $28.74 | 3,122,000 | — | — |
| 2015-08-10 | $29.55 | $29.55 | 4,511,300 | — | — |
| 2015-08-07 | $29.44 | $29.44 | 7,099,900 | — | — |
| 2015-08-06 | $29.88 | $29.88 | 12,320,500 | — | — |
| 2015-08-05 | $28.87 | $28.87 | 12,193,900 | — | — |
| 2015-08-04 | $32.86 | $32.86 | 3,820,700 | — | — |
| 2015-08-03 | $32.71 | $32.71 | 3,335,800 | — | — |
| 2015-07-31 | $33.02 | $33.02 | 3,675,700 | — | — |
| 2015-07-30 | $32.23 | $32.23 | 3,387,500 | — | — |
| 2015-07-29 | $31.61 | $31.61 | 3,031,300 | — | — |
| 2015-07-28 | $31.31 | $31.31 | 2,967,600 | — | — |
| 2015-07-27 | $31.54 | $31.54 | 3,785,700 | — | — |
| 2015-07-24 | $31.80 | $31.80 | 1,569,800 | — | — |
| 2015-07-23 | $32.15 | $32.15 | 2,489,400 | — | — |
| 2015-07-22 | $32.43 | $32.43 | 3,078,200 | — | — |
| 2015-07-21 | $31.82 | $31.82 | 3,491,100 | — | — |
| 2015-07-20 | $32.64 | $32.64 | 4,054,200 | — | — |
| 2015-07-17 | $33.31 | $33.31 | 3,336,800 | — | — |
| 2015-07-16 | $34.80 | $34.80 | 2,146,400 | — | — |
| 2015-07-15 | $33.92 | $33.92 | 1,749,100 | — | — |
| 2015-07-14 | $34.01 | $34.01 | 2,230,100 | — | — |
| 2015-07-13 | $33.53 | $33.53 | 2,684,600 | — | — |
| 2015-07-10 | $33.38 | $33.38 | 2,098,100 | — | — |
| 2015-07-09 | $32.53 | $32.53 | 2,692,500 | — | — |
| 2015-07-08 | $32.78 | $32.78 | 2,876,500 | — | — |
| 2015-07-07 | $33.80 | $33.80 | 3,662,000 | — | — |
| 2015-07-06 | $33.09 | $33.09 | 2,402,600 | — | — |
| 2015-07-02 | $33.18 | $33.18 | 3,534,400 | — | — |
| 2015-07-01 | $33.29 | $33.29 | 3,907,300 | — | — |
| 2015-06-30 | $33.26 | $33.26 | 3,228,000 | — | — |
| 2015-06-29 | $33.22 | $33.22 | 3,132,100 | — | — |
| 2015-06-26 | $33.84 | $33.84 | 6,361,200 | — | — |
| 2015-06-25 | $33.60 | $33.60 | 2,324,300 | — | — |
| 2015-06-24 | $33.75 | $33.75 | 1,802,900 | — | — |
| 2015-06-23 | $34.04 | $34.04 | 2,584,700 | — | — |
| 2015-06-22 | $33.94 | $33.94 | 1,942,200 | — | — |
| 2015-06-19 | $33.91 | $33.91 | 2,286,000 | — | — |
| 2015-06-18 | $33.90 | $33.90 | 2,098,700 | — | — |
| 2015-06-17 | $33.34 | $33.34 | 2,289,700 | — | — |
| 2015-06-16 | $32.89 | $32.89 | 1,694,300 | — | — |
| 2015-06-15 | $32.73 | $32.73 | 2,528,700 | — | — |
| 2015-06-12 | $32.51 | $32.51 | 2,793,500 | — | — |
| 2015-06-11 | $32.96 | $32.96 | 2,196,800 | — | — |
| 2015-06-10 | $33.23 | $33.23 | 1,797,200 | — | — |
| 2015-06-09 | $33.44 | $33.44 | 2,025,600 | — | — |
| 2015-06-08 | $33.78 | $33.78 | 3,220,400 | — | — |
| 2015-06-05 | $34.45 | $34.45 | 3,724,500 | — | — |
| 2015-06-04 | $33.86 | $33.86 | 2,600,300 | — | — |
| 2015-06-03 | $33.97 | $33.97 | 2,198,800 | — | — |
| 2015-06-02 | $33.95 | $33.95 | 2,067,100 | — | — |
| 2015-06-01 | $33.93 | $33.93 | 2,863,800 | — | — |
| 2015-05-29 | $33.94 | $33.94 | 5,511,200 | — | — |
| 2015-05-28 | $33.05 | $33.05 | 1,667,600 | — | — |
| 2015-05-27 | $33.10 | $33.10 | 1,909,400 | — | — |
| 2015-05-26 | $32.85 | $32.85 | 1,991,200 | — | — |
| 2015-05-22 | $33.15 | $33.15 | 2,055,600 | — | — |
| 2015-05-21 | $33.30 | $33.30 | 3,036,800 | — | — |
| 2015-05-20 | $33.57 | $33.57 | 2,993,200 | — | — |
| 2015-05-19 | $33.33 | $33.33 | 4,240,400 | — | — |
| 2015-05-18 | $32.98 | $32.98 | 5,038,300 | — | — |
| 2015-05-15 | $31.76 | $31.76 | 2,872,600 | — | — |
| 2015-05-14 | $31.40 | $31.40 | 3,184,900 | — | — |
| 2015-05-13 | $31.44 | $31.44 | 5,184,600 | — | — |
| 2015-05-12 | $32.02 | $32.02 | 15,921,400 | — | — |
| 2015-05-11 | $30.78 | $30.78 | 2,770,000 | — | — |
| 2015-05-08 | $31.33 | $31.33 | 3,312,100 | — | — |
| 2015-05-07 | $31.51 | $31.51 | 4,257,900 | — | — |
| 2015-05-06 | $32.00 | $32.00 | 7,036,700 | — | — |
| 2015-05-05 | $32.59 | $32.59 | 8,660,000 | — | — |
| 2015-05-04 | $33.37 | $33.37 | 4,129,100 | — | — |
| 2015-05-01 | $32.74 | $32.74 | 3,337,900 | — | — |
| 2015-04-30 | $32.36 | $32.36 | 4,940,800 | — | — |
| 2015-04-29 | $32.19 | $32.19 | 4,865,300 | — | — |
| 2015-04-28 | $31.70 | $31.70 | 10,121,300 | — | — |
| 2015-04-27 | $32.24 | $32.24 | 2,328,200 | — | — |
| 2015-04-24 | $32.71 | $32.71 | 3,250,100 | — | — |
| 2015-04-23 | $33.64 | $33.64 | 3,190,200 | — | — |
| 2015-04-22 | $33.53 | $33.53 | 2,310,700 | — | — |
| 2015-04-21 | $33.48 | $33.48 | 2,671,000 | — | — |
| 2015-04-20 | $33.96 | $33.96 | 6,742,400 | — | — |
| 2015-04-17 | $32.80 | $32.80 | 4,823,200 | — | — |
| 2015-04-16 | $33.18 | $33.18 | 2,475,400 | — | — |
| 2015-04-15 | $33.38 | $33.38 | 2,540,600 | — | — |
| 2015-04-14 | $32.94 | $32.94 | 5,981,300 | — | — |
| 2015-04-13 | $33.03 | $33.03 | 2,797,100 | — | — |
| 2015-04-10 | $33.04 | $33.04 | 2,255,900 | — | — |
| 2015-04-09 | $33.21 | $33.21 | 2,352,200 | — | — |
| 2015-04-08 | $32.84 | $32.84 | 3,646,500 | — | — |
| 2015-04-07 | $32.92 | $32.92 | 4,395,700 | — | — |
| 2015-04-06 | $32.71 | $32.71 | 5,449,400 | — | — |
| 2015-04-02 | $32.15 | $32.15 | 4,459,400 | — | — |
| 2015-04-01 | $30.91 | $30.91 | 3,272,100 | — | — |
| 2015-03-31 | $30.76 | $30.76 | 3,193,500 | — | — |
| 2015-03-30 | $31.09 | $31.09 | 2,484,000 | — | — |
| 2015-03-27 | $31.27 | $31.27 | 3,424,700 | — | — |
| 2015-03-26 | $30.93 | $30.93 | 5,427,200 | — | — |
| 2015-03-25 | $31.55 | $31.55 | 5,454,800 | — | — |
| 2015-03-24 | $32.51 | $32.51 | 2,319,500 | — | — |
| 2015-03-23 | $32.55 | $32.55 | 2,269,500 | — | — |
| 2015-03-20 | $32.45 | $32.45 | 3,855,900 | — | — |
| 2015-03-19 | $31.82 | $31.82 | 4,706,800 | — | — |
| 2015-03-18 | $31.65 | $31.65 | 5,980,900 | — | — |
| 2015-03-17 | $32.11 | $32.11 | 3,820,600 | — | — |
| 2015-03-16 | $32.60 | $32.60 | 2,332,000 | — | — |
| 2015-03-13 | $32.03 | $32.03 | 4,304,700 | — | — |
| 2015-03-12 | $32.39 | $32.39 | 3,979,400 | — | — |
| 2015-03-11 | $32.40 | $32.40 | 3,057,100 | — | — |
| 2015-03-10 | $32.37 | $32.37 | 3,284,500 | — | — |
| 2015-03-09 | $32.81 | $32.81 | 2,998,100 | — | — |
| 2015-03-06 | $33.08 | $33.08 | 5,398,000 | — | — |
| 2015-03-05 | $33.56 | $33.56 | 2,602,000 | — | — |
| 2015-03-04 | $33.80 | $33.80 | 4,156,400 | — | — |
| 2015-03-03 | $33.99 | $33.99 | 5,857,700 | — | — |
| 2015-03-02 | $32.65 | $32.65 | 3,451,300 | — | — |
| 2015-02-27 | $32.30 | $32.30 | 4,123,600 | — | — |
| 2015-02-26 | $32.45 | $32.45 | 3,315,400 | — | — |
| 2015-02-25 | $32.94 | $32.94 | 6,331,200 | — | — |
| 2015-02-24 | $33.00 | $33.00 | 7,012,900 | — | — |
| 2015-02-23 | $32.34 | $32.34 | 17,369,400 | — | — |
| 2015-02-20 | $30.93 | $30.93 | 23,015,900 | — | — |
| 2015-02-19 | $31.10 | $31.10 | 9,924,000 | — | — |
| 2015-02-18 | $30.90 | $30.90 | 4,991,800 | — | — |
| 2015-02-17 | $30.80 | $30.80 | 3,753,400 | — | — |
| 2015-02-13 | $31.45 | $31.45 | 4,509,500 | — | — |
| 2015-02-12 | $30.35 | $30.35 | 3,758,000 | — | — |
| 2015-02-11 | $30.60 | $30.60 | 2,592,600 | — | — |
| 2015-02-10 | $30.84 | $30.84 | 2,686,300 | — | — |
| 2015-02-09 | $30.05 | $30.05 | 2,457,000 | — | — |
| 2015-02-06 | $29.91 | $29.91 | 2,719,100 | — | — |
| 2015-02-05 | $29.19 | $29.19 | 5,389,800 | — | — |
| 2015-02-04 | $30.10 | $30.10 | 4,554,200 | — | — |
| 2015-02-03 | $29.57 | $29.57 | 6,038,300 | — | — |
| 2015-02-02 | $29.28 | $29.28 | 3,332,500 | — | — |
| 2015-01-30 | $28.99 | $28.99 | 5,457,000 | — | — |
| 2015-01-29 | $29.74 | $29.74 | 4,583,900 | — | — |
| 2015-01-28 | $29.78 | $29.78 | 4,595,600 | — | — |
| 2015-01-27 | $30.05 | $30.05 | 2,156,500 | — | — |
| 2015-01-26 | $30.06 | $30.06 | 2,152,200 | — | — |
| 2015-01-23 | $29.84 | $29.84 | 3,027,800 | — | — |
| 2015-01-22 | $30.06 | $30.06 | 4,567,300 | — | — |
| 2015-01-21 | $29.46 | $29.46 | 5,661,100 | — | — |
| 2015-01-20 | $29.25 | $29.25 | 6,504,600 | — | — |
| 2015-01-16 | $29.42 | $29.42 | 9,682,000 | — | — |
| 2015-01-15 | $29.47 | $29.47 | 5,077,300 | — | — |
| 2015-01-14 | $30.00 | $30.00 | 6,142,500 | — | — |
| 2015-01-13 | $31.21 | $31.21 | 4,465,600 | — | — |
| 2015-01-12 | $31.64 | $31.64 | 3,348,600 | — | — |
| 2015-01-09 | $32.03 | $32.03 | 3,103,800 | — | — |
| 2015-01-08 | $32.47 | $32.47 | 4,331,300 | — | — |
| 2015-01-07 | $32.21 | $32.21 | 4,011,700 | — | — |
| 2015-01-06 | $31.98 | $31.98 | 3,869,800 | — | — |
| 2015-01-05 | $33.06 | $33.06 | 1,941,300 | — | — |
| 2015-01-02 | $34.48 | $34.48 | 1,979,600 | — | — |