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
- 1980-03-17 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 | $29.95 | $49.72 | 2,051,600 | — | — |
| 2015-12-30 | $30.26 | $50.24 | 1,866,400 | — | — |
| 2015-12-29 | $30.47 | $50.59 | 2,389,000 | — | — |
| 2015-12-28 | $30.20 | $50.13 | 2,805,200 | — | — |
| 2015-12-24 | $30.09 | $49.96 | 1,767,400 | — | — |
| 2015-12-23 | $30.16 | $50.07 | 2,371,000 | — | — |
| 2015-12-22 | $29.64 | $49.21 | 3,435,600 | — | — |
| 2015-12-21 | $29.24 | $48.54 | 3,729,200 | — | — |
| 2015-12-18 | $29.15 | $48.39 | 6,929,800 | — | — |
| 2015-12-17 | $30.19 | $50.12 | 3,957,400 | — | — |
| 2015-12-16 | $30.85 | $51.22 | 4,028,000 | — | — |
| 2015-12-15 | $30.46 | $50.57 | 5,209,400 | — | — |
| 2015-12-14 | $29.77 | $49.42 | 4,758,600 | — | — |
| 2015-12-11 | $29.86 | $49.57 | 3,912,600 | — | — |
| 2015-12-10 | $30.55 | $50.71 | 3,173,600 | — | — |
| 2015-12-09 | $30.63 | $50.85 | 3,918,400 | — | — |
| 2015-12-08 | $31.06 | $51.57 | 5,177,200 | — | — |
| 2015-12-07 | $31.40 | $52.13 | 5,451,000 | — | — |
| 2015-12-04 | $31.76 | $52.73 | 6,953,400 | — | — |
| 2015-12-03 | $31.55 | $52.38 | 10,437,400 | — | — |
| 2015-12-02 | $32.79 | $54.45 | 4,197,200 | — | — |
| 2015-12-01 | $32.99 | $54.78 | 4,384,600 | — | — |
| 2015-11-30 | $32.62 | $54.16 | 5,499,000 | — | — |
| 2015-11-27 | $32.65 | $54.21 | 1,874,000 | — | — |
| 2015-11-25 | $32.55 | $54.04 | 2,217,200 | — | — |
| 2015-11-24 | $32.70 | $54.28 | 3,188,200 | — | — |
| 2015-11-23 | $32.70 | $54.29 | 3,494,400 | — | — |
| 2015-11-20 | $32.83 | $54.50 | 5,952,000 | — | — |
| 2015-11-19 | $32.69 | $54.26 | 4,833,200 | — | — |
| 2015-11-18 | $32.46 | $53.89 | 5,970,400 | — | — |
| 2015-11-17 | $31.75 | $52.71 | 4,245,000 | — | — |
| 2015-11-16 | $31.83 | $52.85 | 4,549,600 | — | — |
| 2015-11-13 | $31.61 | $52.14 | 4,069,400 | — | — |
| 2015-11-12 | $31.66 | $52.22 | 5,076,000 | — | — |
| 2015-11-11 | $32.19 | $53.09 | 4,079,200 | — | — |
| 2015-11-10 | $32.15 | $53.04 | 4,785,400 | — | — |
| 2015-11-09 | $31.78 | $52.42 | 5,063,800 | — | — |
| 2015-11-06 | $32.16 | $53.05 | 6,160,800 | — | — |
| 2015-11-05 | $32.08 | $52.92 | 3,457,000 | — | — |
| 2015-11-04 | $32.08 | $52.92 | 4,286,200 | — | — |
| 2015-11-03 | $32.02 | $52.81 | 5,594,800 | — | — |
| 2015-11-02 | $32.26 | $53.20 | 3,732,000 | — | — |
| 2015-10-30 | $31.88 | $52.58 | 6,522,000 | — | — |
| 2015-10-29 | $32.21 | $53.13 | 5,630,400 | — | — |
| 2015-10-28 | $31.99 | $52.77 | 9,909,400 | — | — |
| 2015-10-27 | $31.58 | $52.08 | 6,963,800 | — | — |
| 2015-10-26 | $31.75 | $52.38 | 7,601,600 | — | — |
| 2015-10-23 | $31.73 | $52.33 | 6,452,000 | — | — |
| 2015-10-22 | $31.11 | $51.31 | 5,187,600 | — | — |
| 2015-10-21 | $30.67 | $50.59 | 4,504,000 | — | — |
| 2015-10-20 | $30.64 | $50.54 | 7,362,800 | — | — |
| 2015-10-19 | $30.51 | $50.33 | 3,845,200 | — | — |
| 2015-10-16 | $30.67 | $50.59 | 3,695,600 | — | — |
| 2015-10-15 | $30.45 | $50.23 | 3,499,000 | — | — |
| 2015-10-14 | $29.87 | $49.27 | 3,331,000 | — | — |
| 2015-10-13 | $30.25 | $49.90 | 2,564,200 | — | — |
| 2015-10-12 | $30.42 | $50.17 | 2,440,600 | — | — |
| 2015-10-09 | $30.38 | $50.11 | 3,208,600 | — | — |
| 2015-10-08 | $30.41 | $50.15 | 3,536,400 | — | — |
| 2015-10-07 | $30.15 | $49.72 | 3,617,400 | — | — |
| 2015-10-06 | $29.72 | $49.01 | 3,700,800 | — | — |
| 2015-10-05 | $29.66 | $48.92 | 3,383,800 | — | — |
| 2015-10-02 | $29.24 | $48.22 | 4,627,000 | — | — |
| 2015-10-01 | $28.98 | $47.80 | 3,923,800 | — | — |
| 2015-09-30 | $29.07 | $47.94 | 3,936,800 | — | — |
| 2015-09-29 | $28.86 | $47.60 | 3,166,600 | — | — |
| 2015-09-28 | $28.50 | $47.02 | 3,581,400 | — | — |
| 2015-09-25 | $28.92 | $47.69 | 3,756,000 | — | — |
| 2015-09-24 | $28.75 | $47.41 | 4,440,200 | — | — |
| 2015-09-23 | $28.71 | $47.36 | 3,926,800 | — | — |
| 2015-09-22 | $28.52 | $47.04 | 4,001,000 | — | — |
| 2015-09-21 | $28.85 | $47.59 | 3,121,600 | — | — |
| 2015-09-18 | $28.58 | $47.13 | 7,163,800 | — | — |
| 2015-09-17 | $29.06 | $47.92 | 4,411,400 | — | — |
| 2015-09-16 | $29.42 | $48.53 | 2,809,800 | — | — |
| 2015-09-15 | $29.29 | $48.30 | 2,827,200 | — | — |
| 2015-09-14 | $28.90 | $47.67 | 2,911,000 | — | — |
| 2015-09-11 | $29.07 | $47.95 | 4,185,800 | — | — |
| 2015-09-10 | $28.85 | $47.59 | 4,928,800 | — | — |
| 2015-09-09 | $28.50 | $47.00 | 4,330,200 | — | — |
| 2015-09-08 | $28.79 | $47.48 | 6,352,200 | — | — |
| 2015-09-04 | $28.20 | $46.51 | 4,639,200 | — | — |
| 2015-09-03 | $28.78 | $47.46 | 4,666,400 | — | — |
| 2015-09-02 | $28.73 | $47.38 | 4,069,800 | — | — |
| 2015-09-01 | $28.33 | $46.72 | 5,848,000 | — | — |
| 2015-08-31 | $29.30 | $48.33 | 4,900,200 | — | — |
| 2015-08-28 | $29.33 | $48.39 | 4,100,000 | — | — |
| 2015-08-27 | $29.32 | $48.35 | 5,196,800 | — | — |
| 2015-08-26 | $28.46 | $46.94 | 6,282,800 | — | — |
| 2015-08-25 | $27.62 | $45.55 | 6,207,000 | — | — |
| 2015-08-24 | $28.15 | $46.42 | 10,206,800 | — | — |
| 2015-08-21 | $29.60 | $48.82 | 6,402,200 | — | — |
| 2015-08-20 | $30.63 | $50.51 | 7,038,600 | — | — |
| 2015-08-19 | $31.53 | $52.00 | 8,738,600 | — | — |
| 2015-08-18 | $32.29 | $53.26 | 2,491,600 | — | — |
| 2015-08-17 | $32.26 | $53.22 | 3,735,800 | — | — |
| 2015-08-14 | $32.38 | $53.09 | 3,486,200 | — | — |
| 2015-08-13 | $32.08 | $52.60 | 2,369,400 | — | — |
| 2015-08-12 | $32.06 | $52.55 | 4,390,600 | — | — |
| 2015-08-11 | $32.12 | $52.66 | 2,972,600 | — | — |
| 2015-08-10 | $32.46 | $53.22 | 3,337,600 | — | — |
| 2015-08-07 | $32.02 | $52.50 | 3,865,000 | — | — |
| 2015-08-06 | $31.84 | $52.20 | 4,252,800 | — | — |
| 2015-08-05 | $32.05 | $52.55 | 3,089,800 | — | — |
| 2015-08-04 | $31.97 | $52.41 | 3,151,600 | — | — |
| 2015-08-03 | $32.01 | $52.49 | 3,309,800 | — | — |
| 2015-07-31 | $32.03 | $52.50 | 4,822,800 | — | — |
| 2015-07-30 | $32.02 | $52.50 | 5,319,400 | — | — |
| 2015-07-29 | $32.27 | $52.91 | 8,340,000 | — | — |
| 2015-07-28 | $31.17 | $51.09 | 4,530,800 | — | — |
| 2015-07-27 | $30.76 | $50.44 | 2,680,400 | — | — |
| 2015-07-24 | $30.96 | $50.76 | 4,087,800 | — | — |
| 2015-07-23 | $30.93 | $50.71 | 3,101,600 | — | — |
| 2015-07-22 | $30.94 | $50.73 | 3,202,200 | — | — |
| 2015-07-21 | $30.90 | $50.66 | 3,660,400 | — | — |
| 2015-07-20 | $30.78 | $50.46 | 4,495,200 | — | — |
| 2015-07-17 | $30.80 | $50.49 | 3,232,800 | — | — |
| 2015-07-16 | $31.11 | $51.00 | 3,171,600 | — | — |
| 2015-07-15 | $30.90 | $50.65 | 5,354,400 | — | — |
| 2015-07-14 | $30.71 | $50.34 | 6,114,400 | — | — |
| 2015-07-13 | $30.71 | $50.35 | 11,232,600 | — | — |
| 2015-07-10 | $30.86 | $50.59 | 5,252,200 | — | — |
| 2015-07-09 | $30.33 | $49.73 | 4,694,600 | — | — |
| 2015-07-08 | $30.23 | $49.56 | 3,905,000 | — | — |
| 2015-07-07 | $30.89 | $50.64 | 4,008,200 | — | — |
| 2015-07-06 | $30.79 | $50.48 | 3,528,800 | — | — |
| 2015-07-02 | $30.98 | $50.79 | 2,876,800 | — | — |
| 2015-07-01 | $31.22 | $51.18 | 3,988,200 | — | — |
| 2015-06-30 | $31.10 | $50.99 | 4,824,600 | — | — |
| 2015-06-29 | $30.72 | $50.37 | 6,903,600 | — | — |
| 2015-06-26 | $31.84 | $52.21 | 5,021,600 | — | — |
| 2015-06-25 | $31.67 | $51.92 | 8,166,600 | — | — |
| 2015-06-24 | $31.24 | $51.22 | 2,596,000 | — | — |
| 2015-06-23 | $31.42 | $51.52 | 3,182,000 | — | — |
| 2015-06-22 | $31.42 | $51.50 | 2,250,400 | — | — |
| 2015-06-19 | $31.28 | $51.28 | 4,669,200 | — | — |
| 2015-06-18 | $31.55 | $51.72 | 3,563,000 | — | — |
| 2015-06-17 | $31.24 | $51.21 | 3,426,200 | — | — |
| 2015-06-16 | $31.23 | $51.19 | 3,819,600 | — | — |
| 2015-06-15 | $31.03 | $50.87 | 3,154,400 | — | — |
| 2015-06-12 | $31.29 | $51.29 | 3,373,000 | — | — |
| 2015-06-11 | $31.50 | $51.64 | 3,450,600 | — | — |
| 2015-06-10 | $31.26 | $51.25 | 2,886,800 | — | — |
| 2015-06-09 | $30.83 | $50.55 | 2,987,200 | — | — |
| 2015-06-08 | $30.81 | $50.51 | 3,777,200 | — | — |
| 2015-06-05 | $30.91 | $50.67 | 3,629,200 | — | — |
| 2015-06-04 | $31.06 | $50.91 | 3,516,200 | — | — |
| 2015-06-03 | $31.25 | $51.24 | 3,308,000 | — | — |
| 2015-06-02 | $31.13 | $51.04 | 4,358,000 | — | — |
| 2015-06-01 | $31.05 | $50.91 | 4,686,200 | — | — |
| 2015-05-29 | $31.11 | $51.00 | 4,488,000 | — | — |
| 2015-05-28 | $31.28 | $51.28 | 3,325,400 | — | — |
| 2015-05-27 | $31.23 | $51.20 | 4,854,000 | — | — |
| 2015-05-26 | $30.87 | $50.61 | 7,815,200 | — | — |
| 2015-05-22 | $31.36 | $51.41 | 5,792,600 | — | — |
| 2015-05-21 | $31.45 | $51.55 | 9,735,800 | — | — |
| 2015-05-20 | $32.36 | $53.05 | 4,806,600 | — | — |
| 2015-05-19 | $32.13 | $52.67 | 4,346,400 | — | — |
| 2015-05-18 | $31.97 | $52.41 | 3,269,800 | — | — |
| 2015-05-15 | $31.83 | $51.87 | 3,851,000 | — | — |
| 2015-05-14 | $31.89 | $51.96 | 3,177,000 | — | — |
| 2015-05-13 | $31.80 | $51.82 | 3,295,600 | — | — |
| 2015-05-12 | $31.68 | $51.63 | 4,060,000 | — | — |
| 2015-05-11 | $31.95 | $52.05 | 3,958,600 | — | — |
| 2015-05-08 | $32.11 | $52.32 | 3,265,200 | — | — |
| 2015-05-07 | $31.88 | $51.94 | 4,728,800 | — | — |
| 2015-05-06 | $31.77 | $51.77 | 3,673,400 | — | — |
| 2015-05-05 | $31.87 | $51.92 | 4,366,600 | — | — |
| 2015-05-04 | $31.76 | $51.75 | 3,352,600 | — | — |
| 2015-05-01 | $31.56 | $51.42 | 4,755,200 | — | — |
| 2015-04-30 | $31.52 | $51.36 | 6,568,000 | — | — |
| 2015-04-29 | $31.93 | $52.03 | 7,756,400 | — | — |
| 2015-04-28 | $32.21 | $52.48 | 3,053,400 | — | — |
| 2015-04-27 | $32.01 | $52.16 | 2,913,800 | — | — |
| 2015-04-24 | $32.10 | $52.30 | 2,863,200 | — | — |
| 2015-04-23 | $32.08 | $52.28 | 2,522,400 | — | — |
| 2015-04-22 | $32.04 | $52.20 | 2,490,800 | — | — |
| 2015-04-21 | $31.93 | $52.03 | 2,810,600 | — | — |
| 2015-04-20 | $32.22 | $52.51 | 1,861,400 | — | — |
| 2015-04-17 | $31.99 | $52.13 | 3,268,200 | — | — |
| 2015-04-16 | $32.24 | $52.53 | 2,895,000 | — | — |
| 2015-04-15 | $32.36 | $52.73 | 2,577,400 | — | — |
| 2015-04-14 | $32.28 | $52.60 | 2,429,200 | — | — |
| 2015-04-13 | $32.19 | $52.44 | 3,418,200 | — | — |
| 2015-04-10 | $32.26 | $52.57 | 2,352,400 | — | — |
| 2015-04-09 | $32.26 | $52.57 | 2,877,400 | — | — |
| 2015-04-08 | $32.12 | $52.34 | 2,665,000 | — | — |
| 2015-04-07 | $31.90 | $51.97 | 2,487,200 | — | — |
| 2015-04-06 | $31.99 | $52.12 | 3,425,400 | — | — |
| 2015-04-02 | $31.79 | $51.80 | 3,559,200 | — | — |
| 2015-04-01 | $31.79 | $51.79 | 3,383,800 | — | — |
| 2015-03-31 | $32.01 | $52.15 | 3,639,400 | — | — |
| 2015-03-30 | $32.10 | $52.31 | 3,481,000 | — | — |
| 2015-03-27 | $31.78 | $51.78 | 3,461,200 | — | — |
| 2015-03-26 | $31.75 | $51.74 | 4,570,400 | — | — |
| 2015-03-25 | $31.67 | $51.61 | 4,554,200 | — | — |
| 2015-03-24 | $31.80 | $51.82 | 3,283,000 | — | — |
| 2015-03-23 | $31.93 | $52.03 | 5,070,600 | — | — |
| 2015-03-20 | $31.95 | $52.05 | 8,826,000 | — | — |
| 2015-03-19 | $31.55 | $51.40 | 3,448,600 | — | — |
| 2015-03-18 | $31.81 | $51.83 | 5,782,400 | — | — |
| 2015-03-17 | $31.44 | $51.23 | 3,360,600 | — | — |
| 2015-03-16 | $31.48 | $51.30 | 3,746,800 | — | — |
| 2015-03-13 | $31.07 | $50.62 | 3,375,800 | — | — |
| 2015-03-12 | $31.33 | $51.04 | 3,243,800 | — | — |
| 2015-03-11 | $30.75 | $50.10 | 3,829,200 | — | — |
| 2015-03-10 | $30.53 | $49.74 | 5,877,800 | — | — |
| 2015-03-09 | $31.15 | $50.76 | 4,328,400 | — | — |
| 2015-03-06 | $31.08 | $50.64 | 6,459,400 | — | — |
| 2015-03-05 | $31.40 | $51.16 | 4,086,800 | — | — |
| 2015-03-04 | $31.17 | $50.80 | 3,680,400 | — | — |
| 2015-03-03 | $31.14 | $50.74 | 3,065,800 | — | — |
| 2015-03-02 | $31.29 | $50.98 | 2,939,600 | — | — |
| 2015-02-27 | $31.13 | $50.72 | 4,709,600 | — | — |
| 2015-02-26 | $31.09 | $50.66 | 3,822,400 | — | — |
| 2015-02-25 | $30.98 | $50.47 | 3,876,800 | — | — |
| 2015-02-24 | $31.03 | $50.56 | 4,539,200 | — | — |
| 2015-02-23 | $30.72 | $50.05 | 3,661,200 | — | — |
| 2015-02-20 | $31.07 | $50.62 | 3,165,800 | — | — |
| 2015-02-19 | $30.89 | $50.33 | 2,117,000 | — | — |
| 2015-02-18 | $30.88 | $50.31 | 2,580,800 | — | — |
| 2015-02-17 | $31.17 | $50.80 | 3,760,200 | — | — |
| 2015-02-13 | $31.07 | $50.62 | 5,256,600 | — | — |
| 2015-02-12 | $30.90 | $50.35 | 5,090,800 | — | — |
| 2015-02-11 | $30.92 | $50.06 | 4,568,800 | — | — |
| 2015-02-10 | $30.73 | $49.75 | 3,354,800 | — | — |
| 2015-02-09 | $30.57 | $49.50 | 3,621,400 | — | — |
| 2015-02-06 | $30.64 | $49.61 | 4,695,400 | — | — |
| 2015-02-05 | $30.49 | $49.37 | 5,476,600 | — | — |
| 2015-02-04 | $30.34 | $49.13 | 6,888,200 | — | — |
| 2015-02-03 | $29.55 | $47.84 | 4,809,000 | — | — |
| 2015-02-02 | $29.08 | $47.09 | 4,298,600 | — | — |
| 2015-01-30 | $28.54 | $46.21 | 4,742,600 | — | — |
| 2015-01-29 | $28.83 | $46.67 | 3,100,600 | — | — |
| 2015-01-28 | $28.68 | $46.44 | 4,777,400 | — | — |
| 2015-01-27 | $29.25 | $47.37 | 3,671,800 | — | — |
| 2015-01-26 | $29.51 | $47.78 | 2,816,600 | — | — |
| 2015-01-23 | $29.37 | $47.55 | 2,949,000 | — | — |
| 2015-01-22 | $29.58 | $47.89 | 3,699,000 | — | — |
| 2015-01-21 | $29.05 | $47.04 | 5,738,200 | — | — |
| 2015-01-20 | $29.00 | $46.96 | 4,013,600 | — | — |
| 2015-01-16 | $29.09 | $47.10 | 3,691,000 | — | — |
| 2015-01-15 | $28.68 | $46.44 | 4,579,600 | — | — |
| 2015-01-14 | $28.78 | $46.59 | 4,303,600 | — | — |
| 2015-01-13 | $29.00 | $46.96 | 3,341,000 | — | — |
| 2015-01-12 | $29.15 | $47.19 | 3,573,200 | — | — |
| 2015-01-09 | $29.32 | $47.47 | 5,993,600 | — | — |
| 2015-01-08 | $29.95 | $48.49 | 4,587,600 | — | — |
| 2015-01-07 | $29.66 | $48.02 | 3,653,400 | — | — |
| 2015-01-06 | $29.48 | $47.73 | 5,819,000 | — | — |
| 2015-01-05 | $29.74 | $48.15 | 4,757,000 | — | — |
| 2015-01-02 | $30.54 | $49.45 | 2,846,000 | — | — |