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 | $26.28 | $32.41 | 1,457,700 | — | — |
| 2015-12-30 | $26.22 | $32.33 | 1,101,400 | — | — |
| 2015-12-29 | $26.93 | $33.21 | 1,306,900 | — | — |
| 2015-12-28 | $26.82 | $33.07 | 1,154,800 | — | — |
| 2015-12-24 | $27.21 | $33.55 | 684,800 | — | — |
| 2015-12-23 | $26.69 | $32.91 | 1,323,700 | — | — |
| 2015-12-22 | $26.48 | $32.65 | 1,157,500 | — | — |
| 2015-12-21 | $26.73 | $32.96 | 1,808,600 | — | — |
| 2015-12-18 | $26.07 | $32.15 | 5,291,300 | — | — |
| 2015-12-17 | $25.05 | $30.89 | 2,958,200 | — | — |
| 2015-12-16 | $27.28 | $33.64 | 2,691,400 | — | — |
| 2015-12-15 | $26.45 | $32.62 | 2,294,400 | — | — |
| 2015-12-14 | $26.58 | $32.78 | 2,860,100 | — | — |
| 2015-12-11 | $27.87 | $34.37 | 1,851,700 | — | — |
| 2015-12-10 | $27.49 | $33.90 | 1,508,000 | — | — |
| 2015-12-09 | $27.93 | $34.44 | 1,918,600 | — | — |
| 2015-12-08 | $28.04 | $34.58 | 1,916,900 | — | — |
| 2015-12-07 | $27.84 | $34.33 | 2,839,200 | — | — |
| 2015-12-04 | $29.13 | $35.92 | 3,401,800 | — | — |
| 2015-12-03 | $26.97 | $33.26 | 2,090,500 | — | — |
| 2015-12-02 | $26.83 | $33.09 | 1,827,800 | — | — |
| 2015-12-01 | $27.34 | $33.71 | 1,817,000 | — | — |
| 2015-11-30 | $26.45 | $32.62 | 1,674,500 | — | — |
| 2015-11-27 | $26.02 | $32.09 | 924,400 | — | — |
| 2015-11-25 | $26.69 | $32.81 | 1,530,000 | — | — |
| 2015-11-24 | $26.70 | $32.83 | 1,518,400 | — | — |
| 2015-11-23 | $25.92 | $31.87 | 1,408,400 | — | — |
| 2015-11-20 | $26.24 | $32.26 | 3,348,600 | — | — |
| 2015-11-19 | $27.03 | $33.23 | 2,676,500 | — | — |
| 2015-11-18 | $26.35 | $32.40 | 2,448,900 | — | — |
| 2015-11-17 | $25.05 | $30.80 | 2,151,700 | — | — |
| 2015-11-16 | $26.18 | $32.19 | 1,529,000 | — | — |
| 2015-11-13 | $26.07 | $32.05 | 1,940,700 | — | — |
| 2015-11-12 | $26.13 | $32.13 | 2,844,500 | — | — |
| 2015-11-11 | $26.38 | $32.43 | 2,221,900 | — | — |
| 2015-11-10 | $25.64 | $31.52 | 1,504,800 | — | — |
| 2015-11-09 | $25.87 | $31.81 | 2,452,200 | — | — |
| 2015-11-06 | $25.13 | $30.90 | 3,396,700 | — | — |
| 2015-11-05 | $26.39 | $32.44 | 4,038,900 | — | — |
| 2015-11-04 | $27.59 | $33.92 | 2,717,800 | — | — |
| 2015-11-03 | $27.77 | $34.14 | 2,624,900 | — | — |
| 2015-11-02 | $28.11 | $34.56 | 2,614,600 | — | — |
| 2015-10-30 | $28.29 | $34.78 | 3,349,700 | — | — |
| 2015-10-29 | $28.10 | $34.55 | 3,863,000 | — | — |
| 2015-10-28 | $27.79 | $34.17 | 3,627,200 | — | — |
| 2015-10-27 | $28.02 | $34.45 | 2,274,400 | — | — |
| 2015-10-26 | $27.96 | $34.38 | 2,741,900 | — | — |
| 2015-10-23 | $29.06 | $35.73 | 3,455,900 | — | — |
| 2015-10-22 | $29.09 | $35.76 | 2,611,300 | — | — |
| 2015-10-21 | $28.45 | $34.98 | 2,497,200 | — | — |
| 2015-10-20 | $28.95 | $35.59 | 2,741,600 | — | — |
| 2015-10-19 | $28.30 | $34.79 | 2,768,200 | — | — |
| 2015-10-16 | $29.20 | $35.90 | 2,768,400 | — | — |
| 2015-10-15 | $30.14 | $37.06 | 3,350,800 | — | — |
| 2015-10-14 | $30.23 | $37.17 | 3,869,400 | — | — |
| 2015-10-13 | $28.29 | $34.78 | 2,661,100 | — | — |
| 2015-10-12 | $27.72 | $34.08 | 2,514,300 | — | — |
| 2015-10-09 | $28.73 | $35.32 | 3,568,100 | — | — |
| 2015-10-08 | $27.50 | $33.81 | 4,281,200 | — | — |
| 2015-10-07 | $28.16 | $34.62 | 4,864,200 | — | — |
| 2015-10-06 | $28.81 | $35.42 | 5,065,600 | — | — |
| 2015-10-05 | $28.31 | $34.81 | 4,565,300 | — | — |
| 2015-10-02 | $27.81 | $34.19 | 5,308,700 | — | — |
| 2015-10-01 | $24.71 | $30.38 | 3,135,400 | — | — |
| 2015-09-30 | $25.32 | $31.13 | 3,272,000 | — | — |
| 2015-09-29 | $24.66 | $30.32 | 2,775,100 | — | — |
| 2015-09-28 | $24.73 | $30.40 | 3,439,600 | — | — |
| 2015-09-25 | $25.99 | $31.95 | 4,589,000 | — | — |
| 2015-09-24 | $25.76 | $31.67 | 6,541,600 | — | — |
| 2015-09-23 | $23.12 | $28.42 | 2,409,800 | — | — |
| 2015-09-22 | $23.03 | $28.31 | 3,324,300 | — | — |
| 2015-09-21 | $24.10 | $29.63 | 2,977,300 | — | — |
| 2015-09-18 | $24.46 | $30.07 | 4,459,700 | — | — |
| 2015-09-17 | $24.30 | $29.88 | 5,039,000 | — | — |
| 2015-09-16 | $23.73 | $29.17 | 3,278,900 | — | — |
| 2015-09-15 | $22.07 | $27.13 | 2,709,200 | — | — |
| 2015-09-14 | $22.18 | $27.27 | 3,354,100 | — | — |
| 2015-09-11 | $22.15 | $27.23 | 3,351,500 | — | — |
| 2015-09-10 | $21.82 | $26.83 | 3,665,200 | — | — |
| 2015-09-09 | $21.55 | $26.49 | 4,840,800 | — | — |
| 2015-09-08 | $22.66 | $27.86 | 2,494,200 | — | — |
| 2015-09-04 | $22.81 | $28.04 | 2,752,300 | — | — |
| 2015-09-03 | $22.79 | $28.02 | 4,373,900 | — | — |
| 2015-09-02 | $23.62 | $29.04 | 3,643,500 | — | — |
| 2015-09-01 | $24.13 | $29.67 | 5,616,100 | — | — |
| 2015-08-31 | $24.48 | $30.10 | 3,163,300 | — | — |
| 2015-08-28 | $24.57 | $30.21 | 4,333,000 | — | — |
| 2015-08-27 | $23.50 | $28.79 | 5,168,800 | — | — |
| 2015-08-26 | $22.56 | $27.64 | 5,445,400 | — | — |
| 2015-08-25 | $23.69 | $29.03 | 5,239,700 | — | — |
| 2015-08-24 | $24.67 | $30.23 | 5,893,800 | — | — |
| 2015-08-21 | $26.19 | $32.09 | 4,162,900 | — | — |
| 2015-08-20 | $27.09 | $33.19 | 5,415,500 | — | — |
| 2015-08-19 | $26.33 | $32.26 | 5,299,700 | — | — |
| 2015-08-18 | $24.59 | $30.13 | 2,454,500 | — | — |
| 2015-08-17 | $24.62 | $30.17 | 3,001,900 | — | — |
| 2015-08-14 | $23.71 | $29.05 | 2,853,500 | — | — |
| 2015-08-13 | $24.23 | $29.69 | 3,779,000 | — | — |
| 2015-08-12 | $25.85 | $31.67 | 5,333,900 | — | — |
| 2015-08-11 | $23.71 | $29.05 | 3,638,600 | — | — |
| 2015-08-10 | $23.69 | $29.03 | 3,713,900 | — | — |
| 2015-08-07 | $22.09 | $27.07 | 2,713,900 | — | — |
| 2015-08-06 | $21.93 | $26.87 | 4,027,100 | — | — |
| 2015-08-05 | $21.10 | $25.85 | 2,715,300 | — | — |
| 2015-08-04 | $21.30 | $26.10 | 2,580,200 | — | — |
| 2015-08-03 | $21.16 | $25.93 | 2,435,100 | — | — |
| 2015-07-31 | $22.13 | $27.11 | 3,124,100 | — | — |
| 2015-07-30 | $21.63 | $26.50 | 3,941,100 | — | — |
| 2015-07-29 | $23.37 | $28.63 | 3,412,000 | — | — |
| 2015-07-28 | $23.12 | $28.33 | 2,785,900 | — | — |
| 2015-07-27 | $22.97 | $28.14 | 3,860,600 | — | — |
| 2015-07-24 | $23.88 | $29.26 | 5,468,800 | — | — |
| 2015-07-23 | $22.38 | $27.42 | 3,475,100 | — | — |
| 2015-07-22 | $23.27 | $28.51 | 3,822,600 | — | — |
| 2015-07-21 | $23.34 | $28.60 | 2,746,200 | — | — |
| 2015-07-20 | $22.72 | $27.84 | 3,665,700 | — | — |
| 2015-07-17 | $25.16 | $30.83 | 3,178,700 | — | — |
| 2015-07-16 | $26.67 | $32.68 | 1,839,600 | — | — |
| 2015-07-15 | $26.94 | $33.01 | 1,565,500 | — | — |
| 2015-07-14 | $27.42 | $33.60 | 1,610,400 | — | — |
| 2015-07-13 | $27.42 | $33.60 | 2,706,000 | — | — |
| 2015-07-10 | $27.96 | $34.26 | 2,008,500 | — | — |
| 2015-07-09 | $28.59 | $35.03 | 1,242,700 | — | — |
| 2015-07-08 | $28.57 | $35.01 | 1,530,100 | — | — |
| 2015-07-07 | $28.43 | $34.83 | 2,788,500 | — | — |
| 2015-07-06 | $29.75 | $36.45 | 2,895,100 | — | — |
| 2015-07-02 | $28.43 | $34.83 | 1,608,600 | — | — |
| 2015-07-01 | $27.65 | $33.88 | 2,013,600 | — | — |
| 2015-06-30 | $28.37 | $34.76 | 2,160,300 | — | — |
| 2015-06-29 | $29.04 | $35.58 | 1,342,000 | — | — |
| 2015-06-26 | $29.16 | $35.73 | 1,949,000 | — | — |
| 2015-06-25 | $29.58 | $36.24 | 1,168,300 | — | — |
| 2015-06-24 | $30.04 | $36.81 | 1,047,700 | — | — |
| 2015-06-23 | $30.10 | $36.88 | 885,600 | — | — |
| 2015-06-22 | $30.21 | $37.02 | 1,483,200 | — | — |
| 2015-06-19 | $30.95 | $37.92 | 2,614,300 | — | — |
| 2015-06-18 | $31.92 | $39.11 | 2,086,900 | — | — |
| 2015-06-17 | $30.97 | $37.95 | 2,431,000 | — | — |
| 2015-06-16 | $30.25 | $37.06 | 1,633,100 | — | — |
| 2015-06-15 | $31.07 | $38.07 | 1,271,300 | — | — |
| 2015-06-12 | $30.89 | $37.85 | 1,102,800 | — | — |
| 2015-06-11 | $31.20 | $38.23 | 1,590,100 | — | — |
| 2015-06-10 | $31.59 | $38.71 | 1,334,000 | — | — |
| 2015-06-09 | $30.94 | $37.91 | 1,796,000 | — | — |
| 2015-06-08 | $31.40 | $38.47 | 1,853,000 | — | — |
| 2015-06-05 | $30.83 | $37.77 | 1,995,600 | — | — |
| 2015-06-04 | $31.67 | $38.80 | 1,203,600 | — | — |
| 2015-06-03 | $31.84 | $39.01 | 2,134,000 | — | — |
| 2015-06-02 | $32.59 | $39.93 | 1,496,300 | — | — |
| 2015-06-01 | $32.10 | $39.33 | 1,094,200 | — | — |
| 2015-05-29 | $32.17 | $39.42 | 1,318,700 | — | — |
| 2015-05-28 | $32.08 | $39.31 | 1,651,900 | — | — |
| 2015-05-27 | $31.37 | $38.34 | 1,439,300 | — | — |
| 2015-05-26 | $31.09 | $38.00 | 2,150,100 | — | — |
| 2015-05-22 | $32.55 | $39.78 | 1,173,900 | — | — |
| 2015-05-21 | $32.68 | $39.94 | 939,000 | — | — |
| 2015-05-20 | $32.80 | $40.09 | 1,504,800 | — | — |
| 2015-05-19 | $32.51 | $39.73 | 2,654,500 | — | — |
| 2015-05-18 | $33.96 | $41.50 | 1,374,400 | — | — |
| 2015-05-15 | $33.52 | $40.97 | 1,926,600 | — | — |
| 2015-05-14 | $33.96 | $41.50 | 1,913,800 | — | — |
| 2015-05-13 | $34.11 | $41.69 | 2,911,200 | — | — |
| 2015-05-12 | $33.49 | $40.93 | 2,934,200 | — | — |
| 2015-05-11 | $32.39 | $39.58 | 1,930,400 | — | — |
| 2015-05-08 | $31.69 | $38.73 | 1,817,500 | — | — |
| 2015-05-07 | $31.39 | $38.36 | 2,212,100 | — | — |
| 2015-05-06 | $30.65 | $37.46 | 3,093,200 | — | — |
| 2015-05-05 | $31.80 | $38.86 | 2,844,000 | — | — |
| 2015-05-04 | $31.57 | $38.58 | 2,281,300 | — | — |
| 2015-05-01 | $31.73 | $38.78 | 3,016,700 | — | — |
| 2015-04-30 | $30.30 | $37.03 | 3,601,700 | — | — |
| 2015-04-29 | $31.90 | $38.99 | 3,589,200 | — | — |
| 2015-04-28 | $32.06 | $39.18 | 3,227,100 | — | — |
| 2015-04-27 | $30.10 | $36.79 | 2,220,200 | — | — |
| 2015-04-24 | $29.82 | $36.44 | 1,770,900 | — | — |
| 2015-04-23 | $30.54 | $37.32 | 2,388,200 | — | — |
| 2015-04-22 | $29.09 | $35.55 | 2,466,700 | — | — |
| 2015-04-21 | $30.59 | $37.39 | 1,979,200 | — | — |
| 2015-04-20 | $30.13 | $36.82 | 1,373,100 | — | — |
| 2015-04-17 | $30.27 | $36.99 | 1,399,100 | — | — |
| 2015-04-16 | $30.07 | $36.75 | 2,164,200 | — | — |
| 2015-04-15 | $30.42 | $37.18 | 1,729,500 | — | — |
| 2015-04-14 | $29.34 | $35.86 | 1,550,400 | — | — |
| 2015-04-13 | $29.05 | $35.50 | 1,756,500 | — | — |
| 2015-04-10 | $29.70 | $36.30 | 1,570,800 | — | — |
| 2015-04-09 | $28.79 | $35.19 | 1,704,000 | — | — |
| 2015-04-08 | $28.98 | $35.42 | 1,948,500 | — | — |
| 2015-04-07 | $29.67 | $36.26 | 1,537,300 | — | — |
| 2015-04-06 | $30.87 | $37.73 | 1,660,300 | — | — |
| 2015-04-02 | $29.73 | $36.33 | 1,764,600 | — | — |
| 2015-04-01 | $30.19 | $36.90 | 2,840,700 | — | — |
| 2015-03-31 | $27.94 | $34.15 | 2,233,900 | — | — |
| 2015-03-30 | $28.00 | $34.22 | 1,788,500 | — | — |
| 2015-03-27 | $28.85 | $35.26 | 1,993,700 | — | — |
| 2015-03-26 | $29.14 | $35.61 | 2,597,000 | — | — |
| 2015-03-25 | $30.11 | $36.80 | 1,716,100 | — | — |
| 2015-03-24 | $30.25 | $36.97 | 1,507,100 | — | — |
| 2015-03-23 | $30.42 | $37.18 | 1,814,000 | — | — |
| 2015-03-20 | $29.72 | $36.32 | 3,373,000 | — | — |
| 2015-03-19 | $28.56 | $34.90 | 2,256,800 | — | — |
| 2015-03-18 | $29.27 | $35.77 | 3,118,400 | — | — |
| 2015-03-17 | $28.10 | $34.34 | 1,386,000 | — | — |
| 2015-03-16 | $28.44 | $34.76 | 1,553,200 | — | — |
| 2015-03-13 | $28.36 | $34.66 | 2,231,400 | — | — |
| 2015-03-12 | $28.48 | $34.81 | 1,975,100 | — | — |
| 2015-03-11 | $28.59 | $34.94 | 2,534,600 | — | — |
| 2015-03-10 | $27.49 | $33.60 | 3,103,500 | — | — |
| 2015-03-09 | $27.65 | $33.79 | 2,589,000 | — | — |
| 2015-03-06 | $28.66 | $35.03 | 3,489,100 | — | — |
| 2015-03-05 | $31.31 | $38.26 | 1,748,900 | — | — |
| 2015-03-04 | $30.78 | $37.62 | 1,651,500 | — | — |
| 2015-03-03 | $31.65 | $38.68 | 2,061,400 | — | — |
| 2015-03-02 | $32.02 | $39.13 | 1,975,100 | — | — |
| 2015-02-27 | $32.15 | $39.29 | 1,781,200 | — | — |
| 2015-02-26 | $32.11 | $39.24 | 1,909,100 | — | — |
| 2015-02-25 | $32.12 | $39.16 | 2,362,600 | — | — |
| 2015-02-24 | $30.55 | $37.24 | 1,482,700 | — | — |
| 2015-02-23 | $30.80 | $37.55 | 2,062,700 | — | — |
| 2015-02-20 | $30.37 | $37.02 | 2,974,600 | — | — |
| 2015-02-19 | $30.92 | $37.69 | 2,115,000 | — | — |
| 2015-02-18 | $31.93 | $38.93 | 3,392,100 | — | — |
| 2015-02-17 | $31.33 | $38.19 | 2,631,300 | — | — |
| 2015-02-13 | $32.61 | $39.75 | 2,661,000 | — | — |
| 2015-02-12 | $32.51 | $39.63 | 3,686,600 | — | — |
| 2015-02-11 | $30.77 | $37.51 | 2,666,000 | — | — |
| 2015-02-10 | $31.44 | $38.33 | 2,098,100 | — | — |
| 2015-02-09 | $32.09 | $39.12 | 2,155,500 | — | — |
| 2015-02-06 | $31.58 | $38.50 | 4,343,900 | — | — |
| 2015-02-05 | $34.56 | $42.13 | 2,176,700 | — | — |
| 2015-02-04 | $34.11 | $41.58 | 2,162,900 | — | — |
| 2015-02-03 | $33.77 | $41.17 | 3,034,800 | — | — |
| 2015-02-02 | $34.58 | $42.16 | 2,948,300 | — | — |
| 2015-01-30 | $33.72 | $41.11 | 3,486,400 | — | — |
| 2015-01-29 | $32.65 | $39.80 | 3,346,300 | — | — |
| 2015-01-28 | $32.95 | $40.17 | 3,233,300 | — | — |
| 2015-01-27 | $34.27 | $41.78 | 2,976,600 | — | — |
| 2015-01-26 | $32.71 | $39.88 | 2,593,700 | — | — |
| 2015-01-23 | $32.56 | $39.69 | 2,375,300 | — | — |
| 2015-01-22 | $33.42 | $40.74 | 3,363,500 | — | — |
| 2015-01-21 | $32.67 | $39.83 | 3,795,800 | — | — |
| 2015-01-20 | $33.14 | $40.40 | 4,488,300 | — | — |
| 2015-01-16 | $32.72 | $39.89 | 5,512,000 | — | — |
| 2015-01-15 | $31.36 | $38.23 | 4,577,400 | — | — |
| 2015-01-14 | $29.43 | $35.88 | 3,463,200 | — | — |
| 2015-01-13 | $29.75 | $36.27 | 4,217,900 | — | — |
| 2015-01-12 | $30.82 | $37.57 | 4,151,900 | — | — |
| 2015-01-09 | $29.78 | $36.30 | 3,434,400 | — | — |
| 2015-01-08 | $28.01 | $34.15 | 2,919,800 | — | — |
| 2015-01-07 | $28.44 | $34.67 | 2,804,000 | — | — |
| 2015-01-06 | $29.03 | $35.39 | 5,311,200 | — | — |
| 2015-01-05 | $27.45 | $33.46 | 3,106,500 | — | — |
| 2015-01-02 | $27.00 | $32.92 | 4,399,000 | — | — |