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
- 2011-07-20 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 | $26.04 | $26.04 | 440,100 | — | — |
| 2015-12-30 | $26.42 | $26.42 | 373,400 | — | — |
| 2015-12-29 | $26.62 | $26.62 | 359,200 | — | — |
| 2015-12-28 | $26.44 | $26.44 | 267,000 | — | — |
| 2015-12-24 | $26.49 | $26.49 | 203,200 | — | — |
| 2015-12-23 | $26.68 | $26.68 | 334,500 | — | — |
| 2015-12-22 | $26.26 | $26.26 | 409,600 | — | — |
| 2015-12-21 | $26.43 | $26.43 | 354,500 | — | — |
| 2015-12-18 | $26.95 | $26.95 | 609,200 | — | — |
| 2015-12-17 | $26.62 | $26.62 | 750,500 | — | — |
| 2015-12-16 | $27.34 | $27.34 | 593,300 | — | — |
| 2015-12-15 | $26.26 | $26.26 | 833,000 | — | — |
| 2015-12-14 | $25.15 | $25.15 | 685,500 | — | — |
| 2015-12-11 | $25.49 | $25.49 | 649,200 | — | — |
| 2015-12-10 | $25.70 | $25.70 | 869,100 | — | — |
| 2015-12-09 | $25.76 | $25.76 | 865,300 | — | — |
| 2015-12-08 | $26.48 | $26.48 | 681,800 | — | — |
| 2015-12-07 | $26.24 | $26.24 | 704,500 | — | — |
| 2015-12-04 | $26.20 | $26.20 | 549,200 | — | — |
| 2015-12-03 | $25.93 | $25.93 | 486,900 | — | — |
| 2015-12-02 | $25.78 | $25.78 | 763,200 | — | — |
| 2015-12-01 | $25.75 | $25.75 | 856,300 | — | — |
| 2015-11-30 | $26.03 | $26.03 | 2,854,400 | — | — |
| 2015-11-27 | $25.95 | $25.95 | 265,900 | — | — |
| 2015-11-25 | $26.68 | $26.68 | 410,400 | — | — |
| 2015-11-24 | $26.41 | $26.41 | 496,300 | — | — |
| 2015-11-23 | $25.90 | $25.90 | 943,900 | — | — |
| 2015-11-20 | $26.48 | $26.48 | 366,000 | — | — |
| 2015-11-19 | $26.45 | $26.45 | 508,900 | — | — |
| 2015-11-18 | $26.79 | $26.79 | 445,000 | — | — |
| 2015-11-17 | $26.19 | $26.19 | 957,100 | — | — |
| 2015-11-16 | $25.61 | $25.61 | 463,100 | — | — |
| 2015-11-13 | $25.27 | $25.27 | 846,300 | — | — |
| 2015-11-12 | $26.16 | $26.16 | 667,500 | — | — |
| 2015-11-11 | $26.74 | $26.74 | 436,800 | — | — |
| 2015-11-10 | $27.13 | $27.13 | 754,800 | — | — |
| 2015-11-09 | $27.74 | $27.74 | 563,700 | — | — |
| 2015-11-06 | $27.92 | $27.92 | 701,600 | — | — |
| 2015-11-05 | $28.26 | $28.26 | 992,200 | — | — |
| 2015-11-04 | $28.83 | $28.83 | 2,039,900 | — | — |
| 2015-11-03 | $30.99 | $30.99 | 1,748,700 | — | — |
| 2015-11-02 | $30.87 | $30.87 | 1,160,100 | — | — |
| 2015-10-30 | $30.81 | $30.81 | 875,100 | — | — |
| 2015-10-29 | $30.52 | $30.52 | 484,000 | — | — |
| 2015-10-28 | $31.14 | $31.14 | 754,900 | — | — |
| 2015-10-27 | $31.46 | $31.46 | 1,080,200 | — | — |
| 2015-10-26 | $32.69 | $32.69 | 1,383,400 | — | — |
| 2015-10-23 | $32.90 | $32.90 | 417,600 | — | — |
| 2015-10-22 | $33.16 | $33.16 | 697,200 | — | — |
| 2015-10-21 | $32.78 | $32.78 | 628,300 | — | — |
| 2015-10-20 | $33.64 | $33.64 | 793,200 | — | — |
| 2015-10-19 | $33.13 | $33.13 | 678,800 | — | — |
| 2015-10-16 | $32.94 | $32.94 | 388,900 | — | — |
| 2015-10-15 | $33.63 | $33.63 | 473,400 | — | — |
| 2015-10-14 | $33.70 | $33.70 | 331,800 | — | — |
| 2015-10-13 | $34.46 | $34.46 | 518,200 | — | — |
| 2015-10-12 | $34.54 | $34.54 | 522,000 | — | — |
| 2015-10-09 | $34.89 | $34.89 | 1,193,600 | — | — |
| 2015-10-08 | $32.74 | $32.74 | 1,334,400 | — | — |
| 2015-10-07 | $31.28 | $31.28 | 754,700 | — | — |
| 2015-10-06 | $29.52 | $29.52 | 573,200 | — | — |
| 2015-10-05 | $28.99 | $28.99 | 523,000 | — | — |
| 2015-10-02 | $28.58 | $28.58 | 450,100 | — | — |
| 2015-10-01 | $27.68 | $27.68 | 1,002,500 | — | — |
| 2015-09-30 | $28.73 | $28.73 | 1,007,100 | — | — |
| 2015-09-29 | $28.75 | $28.75 | 611,700 | — | — |
| 2015-09-28 | $28.23 | $28.23 | 847,300 | — | — |
| 2015-09-25 | $28.42 | $28.42 | 571,800 | — | — |
| 2015-09-24 | $27.84 | $27.84 | 766,400 | — | — |
| 2015-09-23 | $28.37 | $28.37 | 296,200 | — | — |
| 2015-09-22 | $28.07 | $28.07 | 441,000 | — | — |
| 2015-09-21 | $28.14 | $28.14 | 802,000 | — | — |
| 2015-09-18 | $29.18 | $29.18 | 1,066,300 | — | — |
| 2015-09-17 | $28.41 | $28.41 | 625,200 | — | — |
| 2015-09-16 | $28.15 | $28.15 | 825,900 | — | — |
| 2015-09-15 | $27.77 | $27.77 | 1,328,500 | — | — |
| 2015-09-14 | $26.61 | $26.61 | 400,500 | — | — |
| 2015-09-11 | $27.14 | $27.14 | 957,900 | — | — |
| 2015-09-10 | $26.31 | $26.31 | 606,300 | — | — |
| 2015-09-09 | $25.57 | $25.57 | 778,200 | — | — |
| 2015-09-08 | $26.22 | $26.22 | 601,400 | — | — |
| 2015-09-04 | $26.15 | $26.15 | 515,300 | — | — |
| 2015-09-03 | $26.71 | $26.71 | 755,000 | — | — |
| 2015-09-02 | $26.41 | $26.41 | 1,013,800 | — | — |
| 2015-09-01 | $25.37 | $25.37 | 823,100 | — | — |
| 2015-08-31 | $25.38 | $25.38 | 699,800 | — | — |
| 2015-08-28 | $25.72 | $25.72 | 632,900 | — | — |
| 2015-08-27 | $25.88 | $25.88 | 1,101,300 | — | — |
| 2015-08-26 | $25.57 | $25.57 | 1,121,100 | — | — |
| 2015-08-25 | $24.84 | $24.84 | 1,263,900 | — | — |
| 2015-08-24 | $24.60 | $24.60 | 1,415,500 | — | — |
| 2015-08-21 | $25.15 | $25.15 | 1,153,300 | — | — |
| 2015-08-20 | $25.33 | $25.33 | 1,032,800 | — | — |
| 2015-08-19 | $26.62 | $26.62 | 1,141,800 | — | — |
| 2015-08-18 | $27.01 | $27.01 | 3,140,000 | — | — |
| 2015-08-17 | $25.55 | $25.55 | 2,091,600 | — | — |
| 2015-08-14 | $22.83 | $22.83 | 3,033,501 | — | — |
| 2015-08-13 | $23.37 | $23.37 | 4,247,030 | — | — |
| 2015-08-12 | $23.23 | $23.23 | 4,946,477 | — | — |
| 2015-08-11 | $22.71 | $22.71 | 3,653,414 | — | — |
| 2015-08-10 | $23.36 | $23.36 | 4,875,923 | — | — |
| 2015-08-07 | $23.24 | $23.24 | 4,527,001 | — | — |
| 2015-08-06 | $23.70 | $23.70 | 6,944,438 | — | — |
| 2015-08-05 | $22.58 | $22.58 | 22,118,679 | — | — |
| 2015-08-04 | $23.14 | $23.14 | 11,929,719 | — | — |
| 2015-08-03 | $23.85 | $23.85 | 7,331,202 | — | — |
| 2015-07-31 | $25.41 | $25.41 | 5,126,710 | — | — |
| 2015-07-30 | $25.91 | $25.91 | 6,878,374 | — | — |
| 2015-07-29 | $24.94 | $24.94 | 5,740,209 | — | — |
| 2015-07-28 | $25.00 | $25.00 | 3,889,129 | — | — |
| 2015-07-27 | $23.98 | $23.98 | 4,766,243 | — | — |
| 2015-07-24 | $24.81 | $24.81 | 8,570,387 | — | — |
| 2015-07-23 | $25.15 | $25.15 | 5,138,897 | — | — |
| 2015-07-22 | $25.56 | $25.56 | 4,643,415 | — | — |
| 2015-07-21 | $25.78 | $25.78 | 3,460,994 | — | — |
| 2015-07-20 | $25.19 | $25.19 | 7,424,526 | — | — |
| 2015-07-17 | $25.97 | $25.97 | 3,241,956 | — | — |
| 2015-07-16 | $26.09 | $26.09 | 3,846,797 | — | — |
| 2015-07-15 | $25.99 | $25.99 | 3,719,799 | — | — |
| 2015-07-14 | $26.23 | $26.23 | 9,413,186 | — | — |
| 2015-07-13 | $25.26 | $25.26 | 7,071,114 | — | — |
| 2015-07-10 | $24.53 | $24.53 | 23,372,616 | — | — |
| 2015-07-09 | $26.59 | $26.59 | 3,459,070 | — | — |
| 2015-07-08 | $26.16 | $26.16 | 4,414,756 | — | — |
| 2015-07-07 | $26.45 | $26.45 | 4,489,800 | — | — |
| 2015-07-06 | $26.53 | $26.53 | 2,980,586 | — | — |
| 2015-07-02 | $27.23 | $27.23 | 4,766,243 | — | — |
| 2015-07-01 | $27.49 | $27.49 | 3,892,657 | — | — |
| 2015-06-30 | $27.05 | $27.05 | 2,742,947 | — | — |
| 2015-06-29 | $27.07 | $27.07 | 2,982,510 | — | — |
| 2015-06-26 | $27.25 | $27.25 | 5,051,666 | — | — |
| 2015-06-25 | $27.84 | $27.84 | 4,049,479 | — | — |
| 2015-06-24 | $28.53 | $28.53 | 3,593,123 | — | — |
| 2015-06-23 | $29.13 | $29.13 | 5,160,704 | — | — |
| 2015-06-22 | $28.12 | $28.12 | 6,350,501 | — | — |
| 2015-06-19 | $28.30 | $28.30 | 9,279,775 | — | — |
| 2015-06-18 | $27.12 | $27.12 | 2,371,256 | — | — |
| 2015-06-17 | $27.13 | $27.13 | 3,617,496 | — | — |
| 2015-06-16 | $26.73 | $26.73 | 2,259,973 | — | — |
| 2015-06-15 | $26.92 | $26.92 | 4,258,575 | — | — |
| 2015-06-12 | $26.84 | $26.84 | 5,017,993 | — | — |
| 2015-06-11 | $27.90 | $27.90 | 5,851,492 | — | — |
| 2015-06-10 | $26.95 | $26.95 | 4,024,785 | — | — |
| 2015-06-09 | $27.27 | $27.27 | 4,680,617 | — | — |
| 2015-06-08 | $27.55 | $27.55 | 4,699,859 | — | — |
| 2015-06-05 | $28.08 | $28.08 | 5,650,734 | — | — |
| 2015-06-04 | $27.55 | $27.55 | 6,022,425 | — | — |
| 2015-06-03 | $28.30 | $28.30 | 5,961,172 | — | — |
| 2015-06-02 | $28.99 | $28.99 | 4,816,914 | — | — |
| 2015-06-01 | $28.66 | $28.66 | 4,089,566 | — | — |
| 2015-05-29 | $28.50 | $28.50 | 3,845,193 | — | — |
| 2015-05-28 | $29.01 | $29.01 | 2,532,889 | — | — |
| 2015-05-27 | $29.31 | $29.31 | 3,503,968 | — | — |
| 2015-05-26 | $29.11 | $29.11 | 2,663,093 | — | — |
| 2015-05-22 | $29.07 | $29.07 | 5,018,955 | — | — |
| 2015-05-21 | $29.20 | $29.20 | 5,110,355 | — | — |
| 2015-05-20 | $29.33 | $29.33 | 5,985,866 | — | — |
| 2015-05-19 | $30.21 | $30.21 | 5,182,833 | — | — |
| 2015-05-18 | $30.24 | $30.24 | 4,923,066 | — | — |
| 2015-05-15 | $29.65 | $29.65 | 5,779,655 | — | — |
| 2015-05-14 | $29.78 | $29.78 | 5,371,725 | — | — |
| 2015-05-13 | $29.94 | $29.94 | 19,886,928 | — | — |
| 2015-05-12 | $30.55 | $30.55 | 12,167,358 | — | — |
| 2015-05-11 | $30.77 | $30.77 | 14,345,232 | — | — |
| 2015-05-08 | $28.77 | $28.77 | 5,497,760 | — | — |
| 2015-05-07 | $28.95 | $28.95 | 4,031,199 | — | — |
| 2015-05-06 | $28.51 | $28.51 | 4,531,812 | — | — |
| 2015-05-05 | $28.95 | $28.95 | 6,224,787 | — | — |
| 2015-05-04 | $29.93 | $29.93 | 5,215,544 | — | — |
| 2015-05-01 | $30.47 | $30.47 | 5,153,008 | — | — |
| 2015-04-30 | $30.45 | $30.45 | 5,133,124 | — | — |
| 2015-04-29 | $31.35 | $31.35 | 3,050,498 | — | — |
| 2015-04-28 | $31.89 | $31.89 | 3,696,388 | — | — |
| 2015-04-27 | $32.13 | $32.13 | 5,102,658 | — | — |
| 2015-04-24 | $30.64 | $30.64 | 3,569,070 | — | — |
| 2015-04-23 | $31.14 | $31.14 | 3,425,397 | — | — |
| 2015-04-22 | $30.87 | $30.87 | 4,726,477 | — | — |
| 2015-04-21 | $30.26 | $30.26 | 2,992,452 | — | — |
| 2015-04-20 | $30.22 | $30.22 | 4,699,217 | — | — |
| 2015-04-17 | $29.96 | $29.96 | 5,105,223 | — | — |
| 2015-04-16 | $30.10 | $30.10 | 8,180,416 | — | — |
| 2015-04-15 | $29.82 | $29.82 | 10,503,246 | — | — |
| 2015-04-14 | $28.58 | $28.58 | 38,439,743 | — | — |
| 2015-04-13 | $28.98 | $28.98 | 8,428,958 | — | — |
| 2015-04-10 | $30.45 | $30.45 | 3,287,496 | — | — |
| 2015-04-09 | $30.23 | $30.23 | 2,074,288 | — | — |
| 2015-04-08 | $30.31 | $30.31 | 5,159,422 | — | — |
| 2015-04-07 | $29.56 | $29.56 | 6,706,799 | — | — |
| 2015-04-06 | $30.30 | $30.30 | 7,109,919 | — | — |
| 2015-04-02 | $31.45 | $31.45 | 4,736,098 | — | — |
| 2015-04-01 | $30.34 | $30.34 | 4,897,089 | — | — |
| 2015-03-31 | $31.28 | $31.28 | 4,123,881 | — | — |
| 2015-03-30 | $31.79 | $31.79 | 2,592,539 | — | — |
| 2015-03-27 | $31.37 | $31.37 | 2,699,332 | — | — |
| 2015-03-26 | $31.58 | $31.58 | 4,023,182 | — | — |
| 2015-03-25 | $32.18 | $32.18 | 4,171,666 | — | — |
| 2015-03-24 | $33.35 | $33.35 | 3,509,420 | — | — |
| 2015-03-23 | $33.07 | $33.07 | 3,987,263 | — | — |
| 2015-03-20 | $33.41 | $33.41 | 5,406,681 | — | — |
| 2015-03-19 | $33.98 | $33.98 | 2,709,274 | — | — |
| 2015-03-18 | $33.69 | $33.69 | 2,865,455 | — | — |
| 2015-03-17 | $32.99 | $32.99 | 2,253,238 | — | — |
| 2015-03-16 | $33.11 | $33.11 | 3,019,070 | — | — |
| 2015-03-13 | $32.89 | $32.89 | 4,145,368 | — | — |
| 2015-03-12 | $33.68 | $33.68 | 9,785,840 | — | — |
| 2015-03-11 | $34.11 | $34.11 | 3,364,464 | — | — |
| 2015-03-10 | $34.43 | $34.43 | 3,611,403 | — | — |
| 2015-03-09 | $34.97 | $34.97 | 3,244,201 | — | — |
| 2015-03-06 | $35.09 | $35.09 | 5,179,626 | — | — |
| 2015-03-05 | $35.69 | $35.69 | 3,262,160 | — | — |
| 2015-03-04 | $35.22 | $35.22 | 8,612,078 | — | — |
| 2015-03-03 | $34.82 | $34.82 | 3,867,642 | — | — |
| 2015-03-02 | $35.70 | $35.70 | 3,690,616 | — | — |
| 2015-02-27 | $35.78 | $35.78 | 5,183,153 | — | — |
| 2015-02-26 | $36.38 | $36.38 | 6,710,968 | — | — |
| 2015-02-25 | $35.24 | $35.24 | 8,634,527 | — | — |
| 2015-02-24 | $36.69 | $36.69 | 7,079,132 | — | — |
| 2015-02-23 | $37.83 | $37.83 | 8,144,497 | — | — |
| 2015-02-20 | $39.11 | $39.11 | 12,397,300 | — | — |
| 2015-02-19 | $37.84 | $37.84 | 16,795,700 | — | — |
| 2015-02-18 | $39.13 | $39.13 | 33,902,480 | — | — |
| 2015-02-17 | $34.03 | $34.03 | 20,159,843 | — | — |
| 2015-02-13 | $33.21 | $33.21 | 5,116,448 | — | — |
| 2015-02-12 | $32.66 | $32.66 | 9,932,400 | — | — |
| 2015-02-11 | $31.70 | $31.70 | 3,912,861 | — | — |
| 2015-02-10 | $31.90 | $31.90 | 6,195,283 | — | — |
| 2015-02-09 | $31.95 | $31.95 | 6,483,913 | — | — |
| 2015-02-06 | $31.38 | $31.38 | 9,700,854 | — | — |
| 2015-02-05 | $32.16 | $32.16 | 3,209,566 | — | — |
| 2015-02-04 | $32.22 | $32.22 | 3,327,583 | — | — |
| 2015-02-03 | $32.59 | $32.59 | 5,540,413 | — | — |
| 2015-02-02 | $29.76 | $29.76 | 4,851,229 | — | — |
| 2015-01-30 | $30.22 | $30.22 | 3,723,968 | — | — |
| 2015-01-29 | $30.65 | $30.65 | 2,898,166 | — | — |
| 2015-01-28 | $30.63 | $30.63 | 4,261,462 | — | — |
| 2015-01-27 | $31.94 | $31.94 | 2,646,737 | — | — |
| 2015-01-26 | $32.58 | $32.58 | 4,563,882 | — | — |
| 2015-01-23 | $33.03 | $33.03 | 12,609,283 | — | — |
| 2015-01-22 | $30.52 | $30.52 | 3,847,438 | — | — |
| 2015-01-21 | $29.83 | $29.83 | 2,080,381 | — | — |
| 2015-01-20 | $29.89 | $29.89 | 3,724,610 | — | — |
| 2015-01-16 | $30.04 | $30.04 | 5,678,314 | — | — |
| 2015-01-15 | $29.78 | $29.78 | 8,188,112 | — | — |
| 2015-01-14 | $32.49 | $32.49 | 2,437,961 | — | — |
| 2015-01-13 | $32.50 | $32.50 | 4,400,645 | — | — |
| 2015-01-12 | $32.43 | $32.43 | 2,461,373 | — | — |
| 2015-01-09 | $32.03 | $32.03 | 3,491,461 | — | — |
| 2015-01-08 | $32.41 | $32.41 | 2,934,405 | — | — |
| 2015-01-07 | $31.72 | $31.72 | 7,483,535 | — | — |
| 2015-01-06 | $30.23 | $30.23 | 5,019,596 | — | — |
| 2015-01-05 | $30.43 | $30.43 | 4,618,401 | — | — |
| 2015-01-02 | $32.33 | $32.33 | 2,517,174 | — | — |