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
- 1997-05-15 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 | $33.79 | $33.79 | 74,992,000 | — | — |
| 2015-12-30 | $34.45 | $34.45 | 70,380,000 | — | — |
| 2015-12-29 | $34.70 | $34.70 | 114,700,000 | — | — |
| 2015-12-28 | $33.76 | $33.76 | 75,672,000 | — | — |
| 2015-12-24 | $33.14 | $33.14 | 21,824,000 | — | — |
| 2015-12-23 | $33.19 | $33.19 | 54,458,000 | — | — |
| 2015-12-22 | $33.16 | $33.16 | 53,356,000 | — | — |
| 2015-12-21 | $33.23 | $33.23 | 65,018,000 | — | — |
| 2015-12-18 | $33.21 | $33.21 | 136,826,000 | — | — |
| 2015-12-17 | $33.53 | $33.53 | 73,632,000 | — | — |
| 2015-12-16 | $33.79 | $33.79 | 79,290,000 | — | — |
| 2015-12-15 | $32.93 | $32.93 | 95,068,000 | — | — |
| 2015-12-14 | $32.90 | $32.90 | 86,594,000 | — | — |
| 2015-12-11 | $32.01 | $32.01 | 109,488,000 | — | — |
| 2015-12-10 | $33.12 | $33.12 | 69,110,000 | — | — |
| 2015-12-09 | $33.24 | $33.24 | 103,164,000 | — | — |
| 2015-12-08 | $33.87 | $33.87 | 73,038,000 | — | — |
| 2015-12-07 | $33.49 | $33.49 | 74,656,000 | — | — |
| 2015-12-04 | $33.63 | $33.63 | 90,696,000 | — | — |
| 2015-12-03 | $33.31 | $33.31 | 101,294,000 | — | — |
| 2015-12-02 | $33.80 | $33.80 | 85,470,000 | — | — |
| 2015-12-01 | $33.95 | $33.95 | 95,024,000 | — | — |
| 2015-11-30 | $33.24 | $33.24 | 113,864,000 | — | — |
| 2015-11-27 | $33.66 | $33.66 | 39,336,000 | — | — |
| 2015-11-25 | $33.77 | $33.77 | 53,958,000 | — | — |
| 2015-11-24 | $33.56 | $33.56 | 90,868,000 | — | — |
| 2015-11-23 | $33.95 | $33.95 | 87,702,000 | — | — |
| 2015-11-20 | $33.42 | $33.42 | 77,922,000 | — | — |
| 2015-11-19 | $33.06 | $33.06 | 94,104,000 | — | — |
| 2015-11-18 | $33.18 | $33.18 | 89,396,000 | — | — |
| 2015-11-17 | $32.17 | $32.17 | 86,404,000 | — | — |
| 2015-11-16 | $32.39 | $32.39 | 148,718,000 | — | — |
| 2015-11-13 | $32.12 | $32.12 | 125,222,000 | — | — |
| 2015-11-12 | $33.28 | $33.28 | 85,694,000 | — | — |
| 2015-11-11 | $33.66 | $33.66 | 107,746,000 | — | — |
| 2015-11-10 | $32.98 | $32.98 | 69,790,000 | — | — |
| 2015-11-09 | $32.77 | $32.77 | 80,976,000 | — | — |
| 2015-11-06 | $32.97 | $32.97 | 81,844,000 | — | — |
| 2015-11-05 | $32.78 | $32.78 | 94,476,000 | — | — |
| 2015-11-04 | $32.05 | $32.05 | 96,810,000 | — | — |
| 2015-11-03 | $31.27 | $31.27 | 64,938,000 | — | — |
| 2015-11-02 | $31.42 | $31.42 | 56,330,000 | — | — |
| 2015-10-30 | $31.30 | $31.30 | 77,488,000 | — | — |
| 2015-10-29 | $31.33 | $31.33 | 77,920,000 | — | — |
| 2015-10-28 | $30.86 | $30.86 | 78,524,000 | — | — |
| 2015-10-27 | $30.55 | $30.55 | 75,742,000 | — | — |
| 2015-10-26 | $30.43 | $30.43 | 85,394,000 | — | — |
| 2015-10-23 | $29.95 | $29.95 | 213,854,000 | — | — |
| 2015-10-22 | $28.20 | $28.20 | 155,588,000 | — | — |
| 2015-10-21 | $27.79 | $27.79 | 66,872,000 | — | — |
| 2015-10-20 | $28.04 | $28.04 | 86,924,000 | — | — |
| 2015-10-19 | $28.66 | $28.66 | 87,508,000 | — | — |
| 2015-10-16 | $28.54 | $28.54 | 86,316,000 | — | — |
| 2015-10-15 | $28.12 | $28.12 | 98,740,000 | — | — |
| 2015-10-14 | $27.24 | $27.24 | 71,642,000 | — | — |
| 2015-10-13 | $27.45 | $27.45 | 58,760,000 | — | — |
| 2015-10-12 | $27.51 | $27.51 | 55,522,000 | — | — |
| 2015-10-09 | $26.99 | $26.99 | 70,748,000 | — | — |
| 2015-10-08 | $26.66 | $26.66 | 93,528,000 | — | — |
| 2015-10-07 | $27.10 | $27.10 | 76,242,000 | — | — |
| 2015-10-06 | $26.87 | $26.87 | 90,056,000 | — | — |
| 2015-10-05 | $27.18 | $27.18 | 67,828,000 | — | — |
| 2015-10-02 | $26.63 | $26.63 | 91,956,000 | — | — |
| 2015-10-01 | $26.04 | $26.04 | 75,370,000 | — | — |
| 2015-09-30 | $25.59 | $25.59 | 80,094,000 | — | — |
| 2015-09-29 | $24.80 | $24.80 | 89,150,000 | — | — |
| 2015-09-28 | $25.20 | $25.20 | 108,690,000 | — | — |
| 2015-09-25 | $26.21 | $26.21 | 80,620,000 | — | — |
| 2015-09-24 | $26.69 | $26.69 | 70,020,000 | — | — |
| 2015-09-23 | $26.80 | $26.80 | 44,752,000 | — | — |
| 2015-09-22 | $26.92 | $26.92 | 76,834,000 | — | — |
| 2015-09-21 | $27.42 | $27.42 | 65,666,000 | — | — |
| 2015-09-18 | $27.01 | $27.01 | 123,202,000 | — | — |
| 2015-09-17 | $26.94 | $26.94 | 83,390,000 | — | — |
| 2015-09-16 | $26.37 | $26.37 | 45,056,000 | — | — |
| 2015-09-15 | $26.12 | $26.12 | 57,318,000 | — | — |
| 2015-09-14 | $26.07 | $26.07 | 62,604,000 | — | — |
| 2015-09-11 | $26.47 | $26.47 | 64,558,000 | — | — |
| 2015-09-10 | $26.11 | $26.11 | 51,520,000 | — | — |
| 2015-09-09 | $25.84 | $25.84 | 87,414,000 | — | — |
| 2015-09-08 | $25.88 | $25.88 | 76,214,000 | — | — |
| 2015-09-04 | $24.95 | $24.95 | 53,850,000 | — | — |
| 2015-09-03 | $25.24 | $25.24 | 62,994,000 | — | — |
| 2015-09-02 | $25.53 | $25.53 | 74,142,000 | — | — |
| 2015-09-01 | $24.83 | $24.83 | 77,290,000 | — | — |
| 2015-08-31 | $25.64 | $25.64 | 60,046,000 | — | — |
| 2015-08-28 | $25.90 | $25.90 | 54,934,000 | — | — |
| 2015-08-27 | $25.92 | $25.92 | 122,290,000 | — | — |
| 2015-08-26 | $25.04 | $25.04 | 127,172,000 | — | — |
| 2015-08-25 | $23.32 | $23.32 | 113,586,000 | — | — |
| 2015-08-24 | $23.17 | $23.17 | 201,952,000 | — | — |
| 2015-08-21 | $24.72 | $24.72 | 134,130,000 | — | — |
| 2015-08-20 | $25.79 | $25.79 | 88,160,000 | — | — |
| 2015-08-19 | $26.65 | $26.65 | 46,480,000 | — | — |
| 2015-08-18 | $26.75 | $26.75 | 41,426,000 | — | — |
| 2015-08-17 | $26.76 | $26.76 | 51,634,000 | — | — |
| 2015-08-14 | $26.58 | $26.58 | 39,896,000 | — | — |
| 2015-08-13 | $26.48 | $26.48 | 57,904,000 | — | — |
| 2015-08-12 | $26.30 | $26.30 | 79,246,000 | — | — |
| 2015-08-11 | $26.37 | $26.37 | 53,532,000 | — | — |
| 2015-08-10 | $26.20 | $26.20 | 52,318,000 | — | — |
| 2015-08-07 | $26.13 | $26.13 | 79,384,000 | — | — |
| 2015-08-06 | $26.47 | $26.47 | 76,410,000 | — | — |
| 2015-08-05 | $26.85 | $26.85 | 57,788,000 | — | — |
| 2015-08-04 | $26.59 | $26.59 | 58,692,000 | — | — |
| 2015-08-03 | $26.75 | $26.75 | 60,284,000 | — | — |
| 2015-07-31 | $26.81 | $26.81 | 60,512,000 | — | — |
| 2015-07-30 | $26.84 | $26.84 | 74,862,000 | — | — |
| 2015-07-29 | $26.45 | $26.45 | 75,052,000 | — | — |
| 2015-07-28 | $26.30 | $26.30 | 105,462,000 | — | — |
| 2015-07-27 | $26.57 | $26.57 | 149,820,000 | — | — |
| 2015-07-24 | $26.47 | $26.47 | 438,188,000 | — | — |
| 2015-07-23 | $24.11 | $24.11 | 187,488,000 | — | — |
| 2015-07-22 | $24.41 | $24.41 | 62,298,000 | — | — |
| 2015-07-21 | $24.40 | $24.40 | 63,636,000 | — | — |
| 2015-07-20 | $24.41 | $24.41 | 95,050,000 | — | — |
| 2015-07-17 | $24.15 | $24.15 | 98,644,000 | — | — |
| 2015-07-16 | $23.77 | $23.77 | 81,912,000 | — | — |
| 2015-07-15 | $23.06 | $23.06 | 59,748,000 | — | — |
| 2015-07-14 | $23.28 | $23.28 | 94,724,000 | — | — |
| 2015-07-13 | $22.78 | $22.78 | 79,136,000 | — | — |
| 2015-07-10 | $22.18 | $22.18 | 48,020,000 | — | — |
| 2015-07-09 | $21.72 | $21.72 | 45,428,000 | — | — |
| 2015-07-08 | $21.49 | $21.49 | 47,662,000 | — | — |
| 2015-07-07 | $21.84 | $21.84 | 69,084,000 | — | — |
| 2015-07-06 | $21.80 | $21.80 | 38,064,000 | — | — |
| 2015-07-02 | $21.89 | $21.89 | 26,868,000 | — | — |
| 2015-07-01 | $21.87 | $21.87 | 39,742,000 | — | — |
| 2015-06-30 | $21.70 | $21.70 | 51,938,000 | — | — |
| 2015-06-29 | $21.49 | $21.49 | 55,064,000 | — | — |
| 2015-06-26 | $21.91 | $21.91 | 52,490,000 | — | — |
| 2015-06-25 | $22.00 | $22.00 | 44,750,000 | — | — |
| 2015-06-24 | $22.04 | $22.04 | 52,416,000 | — | — |
| 2015-06-23 | $22.30 | $22.30 | 64,900,000 | — | — |
| 2015-06-22 | $21.81 | $21.81 | 36,472,000 | — | — |
| 2015-06-19 | $21.75 | $21.75 | 89,902,000 | — | — |
| 2015-06-18 | $21.97 | $21.97 | 67,568,000 | — | — |
| 2015-06-17 | $21.39 | $21.39 | 43,718,000 | — | — |
| 2015-06-16 | $21.36 | $21.36 | 45,928,000 | — | — |
| 2015-06-15 | $21.18 | $21.18 | 41,020,000 | — | — |
| 2015-06-12 | $21.50 | $21.50 | 41,088,000 | — | — |
| 2015-06-11 | $21.65 | $21.65 | 58,450,000 | — | — |
| 2015-06-10 | $21.54 | $21.54 | 43,446,000 | — | — |
| 2015-06-09 | $21.27 | $21.27 | 45,774,000 | — | — |
| 2015-06-08 | $21.17 | $21.17 | 43,450,000 | — | — |
| 2015-06-05 | $21.35 | $21.35 | 38,158,000 | — | — |
| 2015-06-04 | $21.54 | $21.54 | 50,216,000 | — | — |
| 2015-06-03 | $21.83 | $21.83 | 54,558,000 | — | — |
| 2015-06-02 | $21.55 | $21.55 | 33,378,000 | — | — |
| 2015-06-01 | $21.55 | $21.55 | 45,066,000 | — | — |
| 2015-05-29 | $21.46 | $21.46 | 60,322,000 | — | — |
| 2015-05-28 | $21.33 | $21.33 | 38,248,000 | — | — |
| 2015-05-27 | $21.57 | $21.57 | 44,622,000 | — | — |
| 2015-05-26 | $21.27 | $21.27 | 44,884,000 | — | — |
| 2015-05-22 | $21.38 | $21.38 | 40,412,000 | — | — |
| 2015-05-21 | $21.58 | $21.58 | 82,428,000 | — | — |
| 2015-05-20 | $21.19 | $21.19 | 43,924,000 | — | — |
| 2015-05-19 | $21.09 | $21.09 | 49,284,000 | — | — |
| 2015-05-18 | $21.26 | $21.26 | 47,804,000 | — | — |
| 2015-05-15 | $21.30 | $21.30 | 84,806,000 | — | — |
| 2015-05-14 | $21.61 | $21.61 | 37,770,000 | — | — |
| 2015-05-13 | $21.34 | $21.34 | 39,926,000 | — | — |
| 2015-05-12 | $21.55 | $21.55 | 38,956,000 | — | — |
| 2015-05-11 | $21.64 | $21.64 | 47,874,000 | — | — |
| 2015-05-08 | $21.68 | $21.68 | 58,176,000 | — | — |
| 2015-05-07 | $21.34 | $21.34 | 55,322,000 | — | — |
| 2015-05-06 | $20.96 | $20.96 | 51,050,000 | — | — |
| 2015-05-05 | $21.06 | $21.06 | 57,128,000 | — | — |
| 2015-05-04 | $21.15 | $21.15 | 45,408,000 | — | — |
| 2015-05-01 | $21.14 | $21.14 | 71,316,000 | — | — |
| 2015-04-30 | $21.09 | $21.09 | 72,958,000 | — | — |
| 2015-04-29 | $21.47 | $21.47 | 72,434,000 | — | — |
| 2015-04-28 | $21.47 | $21.47 | 82,810,000 | — | — |
| 2015-04-27 | $21.93 | $21.93 | 108,618,000 | — | — |
| 2015-04-24 | $22.25 | $22.25 | 343,538,000 | — | — |
| 2015-04-23 | $19.50 | $19.50 | 159,600,000 | — | — |
| 2015-04-22 | $19.49 | $19.49 | 69,494,000 | — | — |
| 2015-04-21 | $19.56 | $19.56 | 92,870,000 | — | — |
| 2015-04-20 | $19.48 | $19.48 | 100,322,000 | — | — |
| 2015-04-17 | $18.78 | $18.78 | 76,794,000 | — | — |
| 2015-04-16 | $19.30 | $19.30 | 41,608,000 | — | — |
| 2015-04-15 | $19.17 | $19.17 | 38,664,000 | — | — |
| 2015-04-14 | $19.26 | $19.26 | 51,672,000 | — | — |
| 2015-04-13 | $19.12 | $19.12 | 37,890,000 | — | — |
| 2015-04-10 | $19.13 | $19.13 | 51,470,000 | — | — |
| 2015-04-09 | $19.18 | $19.18 | 47,846,000 | — | — |
| 2015-04-08 | $19.06 | $19.06 | 52,728,000 | — | — |
| 2015-04-07 | $18.72 | $18.72 | 39,098,000 | — | — |
| 2015-04-06 | $18.85 | $18.85 | 61,014,000 | — | — |
| 2015-04-02 | $18.61 | $18.61 | 37,506,000 | — | — |
| 2015-04-01 | $18.51 | $18.51 | 49,162,000 | — | — |
| 2015-03-31 | $18.61 | $18.61 | 50,122,000 | — | — |
| 2015-03-30 | $18.73 | $18.73 | 36,418,000 | — | — |
| 2015-03-27 | $18.53 | $18.53 | 52,196,000 | — | — |
| 2015-03-26 | $18.37 | $18.37 | 58,600,000 | — | — |
| 2015-03-25 | $18.55 | $18.55 | 68,590,000 | — | — |
| 2015-03-24 | $18.70 | $18.70 | 44,564,000 | — | — |
| 2015-03-23 | $18.76 | $18.76 | 44,786,000 | — | — |
| 2015-03-20 | $18.92 | $18.92 | 75,272,000 | — | — |
| 2015-03-19 | $18.66 | $18.66 | 38,314,000 | — | — |
| 2015-03-18 | $18.76 | $18.76 | 53,082,000 | — | — |
| 2015-03-17 | $18.60 | $18.60 | 40,740,000 | — | — |
| 2015-03-16 | $18.67 | $18.67 | 47,082,000 | — | — |
| 2015-03-13 | $18.53 | $18.53 | 52,234,000 | — | — |
| 2015-03-12 | $18.71 | $18.71 | 56,200,000 | — | — |
| 2015-03-11 | $18.32 | $18.32 | 49,902,000 | — | — |
| 2015-03-10 | $18.48 | $18.48 | 62,420,000 | — | — |
| 2015-03-09 | $18.93 | $18.93 | 46,228,000 | — | — |
| 2015-03-06 | $19.00 | $19.00 | 52,540,000 | — | — |
| 2015-03-05 | $19.39 | $19.39 | 53,870,000 | — | — |
| 2015-03-04 | $19.14 | $19.14 | 45,182,000 | — | — |
| 2015-03-03 | $19.23 | $19.23 | 38,930,000 | — | — |
| 2015-03-02 | $19.28 | $19.28 | 42,784,000 | — | — |
| 2015-02-27 | $19.01 | $19.01 | 50,646,000 | — | — |
| 2015-02-26 | $19.24 | $19.24 | 53,742,000 | — | — |
| 2015-02-25 | $19.27 | $19.27 | 63,490,000 | — | — |
| 2015-02-24 | $18.93 | $18.93 | 38,416,000 | — | — |
| 2015-02-23 | $19.01 | $19.01 | 43,540,000 | — | — |
| 2015-02-20 | $19.18 | $19.18 | 65,160,000 | — | — |
| 2015-02-19 | $18.95 | $18.95 | 59,076,000 | — | — |
| 2015-02-18 | $18.67 | $18.67 | 53,012,000 | — | — |
| 2015-02-17 | $18.77 | $18.77 | 73,464,000 | — | — |
| 2015-02-13 | $19.09 | $19.09 | 69,502,000 | — | — |
| 2015-02-12 | $18.86 | $18.86 | 55,822,000 | — | — |
| 2015-02-11 | $18.76 | $18.76 | 55,730,000 | — | — |
| 2015-02-10 | $18.65 | $18.65 | 45,744,000 | — | — |
| 2015-02-09 | $18.53 | $18.53 | 54,492,000 | — | — |
| 2015-02-06 | $18.71 | $18.71 | 77,848,000 | — | — |
| 2015-02-05 | $18.69 | $18.69 | 144,952,000 | — | — |
| 2015-02-04 | $18.24 | $18.24 | 83,398,000 | — | — |
| 2015-02-03 | $18.18 | $18.18 | 124,252,000 | — | — |
| 2015-02-02 | $18.22 | $18.22 | 204,638,000 | — | — |
| 2015-01-30 | $17.73 | $17.73 | 477,122,000 | — | — |
| 2015-01-29 | $15.59 | $15.59 | 173,132,000 | — | — |
| 2015-01-28 | $15.20 | $15.20 | 61,276,000 | — | — |
| 2015-01-27 | $15.34 | $15.34 | 58,406,000 | — | — |
| 2015-01-26 | $15.48 | $15.48 | 63,394,000 | — | — |
| 2015-01-23 | $15.62 | $15.62 | 89,928,000 | — | — |
| 2015-01-22 | $15.52 | $15.52 | 107,252,000 | — | — |
| 2015-01-21 | $14.86 | $14.86 | 201,302,000 | — | — |
| 2015-01-20 | $14.47 | $14.47 | 61,502,000 | — | — |
| 2015-01-16 | $14.54 | $14.54 | 69,564,000 | — | — |
| 2015-01-15 | $14.35 | $14.35 | 88,384,000 | — | — |
| 2015-01-14 | $14.66 | $14.66 | 110,774,000 | — | — |
| 2015-01-13 | $14.74 | $14.74 | 82,728,000 | — | — |
| 2015-01-12 | $14.57 | $14.57 | 68,428,000 | — | — |
| 2015-01-09 | $14.85 | $14.85 | 51,848,000 | — | — |
| 2015-01-08 | $15.02 | $15.02 | 61,768,000 | — | — |
| 2015-01-07 | $14.92 | $14.92 | 52,806,000 | — | — |
| 2015-01-06 | $14.76 | $14.76 | 70,380,000 | — | — |
| 2015-01-05 | $15.11 | $15.11 | 55,484,000 | — | — |
| 2015-01-02 | $15.43 | $15.43 | 55,664,000 | — | — |