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
- 1983-09-30 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 | $38.31 | $82.06 | 889,200 | — | — |
| 2015-12-30 | $39.01 | $83.58 | 597,400 | — | — |
| 2015-12-29 | $39.17 | $83.91 | 687,000 | — | — |
| 2015-12-28 | $39.17 | $83.91 | 897,600 | — | — |
| 2015-12-24 | $38.65 | $82.79 | 309,800 | — | — |
| 2015-12-23 | $38.55 | $82.58 | 920,200 | — | — |
| 2015-12-22 | $38.17 | $81.78 | 920,400 | — | — |
| 2015-12-21 | $37.99 | $81.38 | 1,006,000 | — | — |
| 2015-12-18 | $38.11 | $81.63 | 2,850,600 | — | — |
| 2015-12-17 | $38.26 | $81.95 | 1,268,800 | — | — |
| 2015-12-16 | $39.08 | $83.72 | 1,134,400 | — | — |
| 2015-12-15 | $38.88 | $83.28 | 751,000 | — | — |
| 2015-12-14 | $38.72 | $82.96 | 1,481,600 | — | — |
| 2015-12-11 | $38.22 | $81.89 | 1,327,000 | — | — |
| 2015-12-10 | $39.04 | $83.63 | 906,800 | — | — |
| 2015-12-09 | $38.65 | $82.80 | 1,438,800 | — | — |
| 2015-12-08 | $39.29 | $84.16 | 1,502,400 | — | — |
| 2015-12-07 | $39.51 | $84.63 | 1,085,200 | — | — |
| 2015-12-04 | $39.47 | $84.55 | 778,600 | — | — |
| 2015-12-03 | $38.66 | $82.82 | 1,797,600 | — | — |
| 2015-12-02 | $39.74 | $85.14 | 799,800 | — | — |
| 2015-12-01 | $40.38 | $86.49 | 1,281,800 | — | — |
| 2015-11-30 | $39.88 | $85.43 | 1,371,200 | — | — |
| 2015-11-27 | $40.43 | $86.61 | 677,800 | — | — |
| 2015-11-25 | $40.04 | $85.76 | 1,361,000 | — | — |
| 2015-11-24 | $39.97 | $85.63 | 1,642,600 | — | — |
| 2015-11-23 | $39.29 | $84.18 | 871,000 | — | — |
| 2015-11-20 | $39.08 | $83.73 | 1,098,200 | — | — |
| 2015-11-19 | $39.40 | $84.40 | 1,254,800 | — | — |
| 2015-11-18 | $39.60 | $84.83 | 1,534,800 | — | — |
| 2015-11-17 | $38.51 | $82.49 | 1,390,200 | — | — |
| 2015-11-16 | $38.54 | $82.57 | 1,590,200 | — | — |
| 2015-11-13 | $37.80 | $80.98 | 1,327,000 | — | — |
| 2015-11-12 | $38.18 | $81.79 | 1,459,000 | — | — |
| 2015-11-11 | $38.94 | $83.42 | 1,375,200 | — | — |
| 2015-11-10 | $38.49 | $82.46 | 1,222,600 | — | — |
| 2015-11-09 | $38.62 | $82.73 | 1,398,400 | — | — |
| 2015-11-06 | $39.12 | $83.80 | 1,984,800 | — | — |
| 2015-11-05 | $38.83 | $83.18 | 1,217,200 | — | — |
| 2015-11-04 | $38.51 | $82.49 | 1,691,400 | — | — |
| 2015-11-03 | $38.41 | $82.28 | 1,661,200 | — | — |
| 2015-11-02 | $38.79 | $83.10 | 1,201,800 | — | — |
| 2015-10-30 | $38.41 | $82.28 | 1,393,600 | — | — |
| 2015-10-29 | $38.19 | $81.81 | 1,864,800 | — | — |
| 2015-10-28 | $38.21 | $81.85 | 2,961,600 | — | — |
| 2015-10-27 | $36.90 | $78.84 | 1,312,000 | — | — |
| 2015-10-26 | $36.89 | $78.82 | 1,352,000 | — | — |
| 2015-10-23 | $36.92 | $78.89 | 1,598,000 | — | — |
| 2015-10-22 | $36.38 | $77.73 | 3,291,600 | — | — |
| 2015-10-21 | $34.33 | $73.36 | 7,042,600 | — | — |
| 2015-10-20 | $35.40 | $75.63 | 3,457,400 | — | — |
| 2015-10-19 | $35.44 | $75.71 | 2,200,600 | — | — |
| 2015-10-16 | $34.91 | $74.59 | 1,485,200 | — | — |
| 2015-10-15 | $34.72 | $74.19 | 1,447,800 | — | — |
| 2015-10-14 | $34.22 | $73.11 | 1,221,000 | — | — |
| 2015-10-13 | $34.41 | $73.52 | 1,482,200 | — | — |
| 2015-10-12 | $35.22 | $75.24 | 1,247,400 | — | — |
| 2015-10-09 | $35.38 | $75.59 | 1,395,800 | — | — |
| 2015-10-08 | $35.79 | $76.48 | 1,678,800 | — | — |
| 2015-10-07 | $34.15 | $72.97 | 1,809,400 | — | — |
| 2015-10-06 | $33.61 | $71.80 | 1,119,600 | — | — |
| 2015-10-05 | $34.02 | $72.69 | 1,438,600 | — | — |
| 2015-10-02 | $32.89 | $70.28 | 1,755,600 | — | — |
| 2015-10-01 | $32.72 | $69.90 | 1,545,200 | — | — |
| 2015-09-30 | $32.60 | $69.65 | 2,910,600 | — | — |
| 2015-09-29 | $31.95 | $68.26 | 2,441,800 | — | — |
| 2015-09-28 | $33.28 | $71.10 | 1,360,000 | — | — |
| 2015-09-25 | $33.96 | $72.56 | 937,200 | — | — |
| 2015-09-24 | $33.65 | $71.89 | 924,000 | — | — |
| 2015-09-23 | $34.08 | $72.82 | 1,260,600 | — | — |
| 2015-09-22 | $33.78 | $72.17 | 757,400 | — | — |
| 2015-09-21 | $34.51 | $73.73 | 1,053,800 | — | — |
| 2015-09-18 | $34.42 | $73.54 | 2,045,800 | — | — |
| 2015-09-17 | $35.03 | $74.84 | 1,294,800 | — | — |
| 2015-09-16 | $35.05 | $74.89 | 1,100,200 | — | — |
| 2015-09-15 | $34.87 | $74.51 | 1,434,400 | — | — |
| 2015-09-14 | $34.38 | $73.47 | 902,600 | — | — |
| 2015-09-11 | $34.45 | $73.61 | 1,265,200 | — | — |
| 2015-09-10 | $34.17 | $73.00 | 1,895,400 | — | — |
| 2015-09-09 | $33.72 | $72.06 | 2,401,400 | — | — |
| 2015-09-08 | $33.58 | $71.75 | 1,391,800 | — | — |
| 2015-09-04 | $32.54 | $69.53 | 1,582,000 | — | — |
| 2015-09-03 | $32.92 | $70.33 | 2,295,800 | — | — |
| 2015-09-02 | $32.01 | $68.41 | 1,681,000 | — | — |
| 2015-09-01 | $31.42 | $67.13 | 2,138,000 | — | — |
| 2015-08-31 | $32.26 | $68.92 | 1,555,800 | — | — |
| 2015-08-28 | $32.32 | $69.06 | 1,824,800 | — | — |
| 2015-08-27 | $31.95 | $68.27 | 1,588,000 | — | — |
| 2015-08-26 | $31.62 | $67.55 | 2,431,000 | — | — |
| 2015-08-25 | $30.24 | $64.61 | 2,437,800 | — | — |
| 2015-08-24 | $30.46 | $65.08 | 3,692,400 | — | — |
| 2015-08-21 | $32.67 | $69.81 | 1,676,200 | — | — |
| 2015-08-20 | $33.86 | $72.35 | 1,498,600 | — | — |
| 2015-08-19 | $34.92 | $74.60 | 851,600 | — | — |
| 2015-08-18 | $35.54 | $75.95 | 982,800 | — | — |
| 2015-08-17 | $35.53 | $75.91 | 886,800 | — | — |
| 2015-08-14 | $35.15 | $75.09 | 940,600 | — | — |
| 2015-08-13 | $34.79 | $74.34 | 1,628,400 | — | — |
| 2015-08-12 | $34.45 | $73.60 | 2,074,800 | — | — |
| 2015-08-11 | $35.00 | $74.78 | 2,046,000 | — | — |
| 2015-08-10 | $36.08 | $77.10 | 967,600 | — | — |
| 2015-08-07 | $35.49 | $75.83 | 955,800 | — | — |
| 2015-08-06 | $35.53 | $75.91 | 898,000 | — | — |
| 2015-08-05 | $36.05 | $77.03 | 1,195,600 | — | — |
| 2015-08-04 | $35.86 | $76.61 | 1,178,400 | — | — |
| 2015-08-03 | $35.81 | $76.53 | 811,000 | — | — |
| 2015-07-31 | $35.91 | $76.73 | 1,898,600 | — | — |
| 2015-07-30 | $35.83 | $76.56 | 977,400 | — | — |
| 2015-07-29 | $35.47 | $75.80 | 1,470,000 | — | — |
| 2015-07-28 | $35.24 | $75.08 | 1,306,000 | — | — |
| 2015-07-27 | $34.99 | $74.55 | 1,911,800 | — | — |
| 2015-07-24 | $36.15 | $77.04 | 1,910,200 | — | — |
| 2015-07-23 | $36.17 | $77.08 | 3,814,000 | — | — |
| 2015-07-22 | $34.26 | $72.99 | 1,395,400 | — | — |
| 2015-07-21 | $34.19 | $72.85 | 1,763,600 | — | — |
| 2015-07-20 | $34.69 | $73.91 | 1,191,200 | — | — |
| 2015-07-17 | $34.06 | $72.58 | 1,085,000 | — | — |
| 2015-07-16 | $34.05 | $72.56 | 811,800 | — | — |
| 2015-07-15 | $33.98 | $72.41 | 1,435,600 | — | — |
| 2015-07-14 | $33.99 | $72.43 | 883,200 | — | — |
| 2015-07-13 | $33.76 | $71.94 | 1,717,400 | — | — |
| 2015-07-10 | $33.18 | $70.70 | 1,665,400 | — | — |
| 2015-07-09 | $32.67 | $69.63 | 3,128,000 | — | — |
| 2015-07-08 | $32.40 | $69.04 | 6,055,800 | — | — |
| 2015-07-07 | $35.17 | $74.93 | 2,500,800 | — | — |
| 2015-07-06 | $36.25 | $77.25 | 661,600 | — | — |
| 2015-07-02 | $36.38 | $77.52 | 642,000 | — | — |
| 2015-07-01 | $36.69 | $78.18 | 1,030,800 | — | — |
| 2015-06-30 | $35.99 | $76.69 | 1,122,600 | — | — |
| 2015-06-29 | $35.79 | $76.27 | 831,600 | — | — |
| 2015-06-26 | $36.71 | $78.23 | 1,793,800 | — | — |
| 2015-06-25 | $36.62 | $78.02 | 607,000 | — | — |
| 2015-06-24 | $36.54 | $77.87 | 482,000 | — | — |
| 2015-06-23 | $36.98 | $78.80 | 807,400 | — | — |
| 2015-06-22 | $36.97 | $78.78 | 958,400 | — | — |
| 2015-06-19 | $36.83 | $78.47 | 1,437,600 | — | — |
| 2015-06-18 | $36.83 | $78.49 | 1,239,200 | — | — |
| 2015-06-17 | $36.68 | $78.16 | 653,200 | — | — |
| 2015-06-16 | $36.62 | $78.02 | 695,600 | — | — |
| 2015-06-15 | $36.39 | $77.54 | 916,000 | — | — |
| 2015-06-12 | $36.60 | $77.98 | 1,006,800 | — | — |
| 2015-06-11 | $36.47 | $77.71 | 1,295,800 | — | — |
| 2015-06-10 | $35.52 | $75.69 | 1,101,800 | — | — |
| 2015-06-09 | $35.22 | $75.06 | 837,600 | — | — |
| 2015-06-08 | $35.26 | $75.15 | 1,327,800 | — | — |
| 2015-06-05 | $35.74 | $76.15 | 624,400 | — | — |
| 2015-06-04 | $35.73 | $76.14 | 374,600 | — | — |
| 2015-06-03 | $36.15 | $77.03 | 721,000 | — | — |
| 2015-06-02 | $35.59 | $75.84 | 703,200 | — | — |
| 2015-06-01 | $35.91 | $76.52 | 682,400 | — | — |
| 2015-05-29 | $35.69 | $76.05 | 673,800 | — | — |
| 2015-05-28 | $35.81 | $76.30 | 824,600 | — | — |
| 2015-05-27 | $35.69 | $76.04 | 1,002,800 | — | — |
| 2015-05-26 | $35.15 | $74.89 | 930,400 | — | — |
| 2015-05-22 | $35.15 | $74.90 | 1,533,800 | — | — |
| 2015-05-21 | $34.86 | $74.27 | 1,012,200 | — | — |
| 2015-05-20 | $34.99 | $74.57 | 640,800 | — | — |
| 2015-05-19 | $35.06 | $74.72 | 819,400 | — | — |
| 2015-05-18 | $34.92 | $74.42 | 703,000 | — | — |
| 2015-05-15 | $34.88 | $74.33 | 1,029,600 | — | — |
| 2015-05-14 | $34.74 | $74.04 | 856,200 | — | — |
| 2015-05-13 | $34.49 | $73.50 | 1,125,200 | — | — |
| 2015-05-12 | $34.11 | $72.69 | 532,400 | — | — |
| 2015-05-11 | $34.09 | $72.64 | 830,800 | — | — |
| 2015-05-08 | $34.08 | $72.62 | 1,519,200 | — | — |
| 2015-05-07 | $33.54 | $71.47 | 1,836,200 | — | — |
| 2015-05-06 | $33.01 | $70.34 | 935,600 | — | — |
| 2015-05-05 | $32.86 | $70.02 | 939,200 | — | — |
| 2015-05-04 | $33.01 | $70.35 | 847,000 | — | — |
| 2015-05-01 | $32.78 | $69.85 | 1,097,400 | — | — |
| 2015-04-30 | $31.95 | $68.08 | 2,033,600 | — | — |
| 2015-04-29 | $32.13 | $68.48 | 1,235,600 | — | — |
| 2015-04-28 | $32.50 | $69.25 | 1,670,200 | — | — |
| 2015-04-27 | $33.04 | $70.19 | 1,354,000 | — | — |
| 2015-04-24 | $33.29 | $70.74 | 2,374,600 | — | — |
| 2015-04-23 | $32.83 | $69.75 | 1,504,600 | — | — |
| 2015-04-22 | $32.92 | $69.94 | 1,103,000 | — | — |
| 2015-04-21 | $32.71 | $69.50 | 946,600 | — | — |
| 2015-04-20 | $32.51 | $69.09 | 540,600 | — | — |
| 2015-04-17 | $32.19 | $68.40 | 678,000 | — | — |
| 2015-04-16 | $32.64 | $69.35 | 540,000 | — | — |
| 2015-04-15 | $32.86 | $69.81 | 730,200 | — | — |
| 2015-04-14 | $32.83 | $69.77 | 1,259,600 | — | — |
| 2015-04-13 | $32.24 | $68.50 | 722,800 | — | — |
| 2015-04-10 | $32.49 | $69.03 | 712,800 | — | — |
| 2015-04-09 | $32.37 | $68.78 | 596,200 | — | — |
| 2015-04-08 | $32.49 | $69.03 | 1,031,000 | — | — |
| 2015-04-07 | $32.40 | $68.85 | 841,400 | — | — |
| 2015-04-06 | $32.80 | $69.69 | 1,422,600 | — | — |
| 2015-04-02 | $32.68 | $69.44 | 861,600 | — | — |
| 2015-04-01 | $32.62 | $69.31 | 799,800 | — | — |
| 2015-03-31 | $32.83 | $69.76 | 2,117,000 | — | — |
| 2015-03-30 | $32.88 | $69.86 | 1,048,400 | — | — |
| 2015-03-27 | $32.42 | $68.89 | 988,800 | — | — |
| 2015-03-26 | $31.96 | $67.90 | 1,049,400 | — | — |
| 2015-03-25 | $31.74 | $67.43 | 581,400 | — | — |
| 2015-03-24 | $32.07 | $68.14 | 754,800 | — | — |
| 2015-03-23 | $31.99 | $67.97 | 835,200 | — | — |
| 2015-03-20 | $32.26 | $68.54 | 1,389,800 | — | — |
| 2015-03-19 | $32.13 | $68.26 | 797,800 | — | — |
| 2015-03-18 | $32.52 | $69.10 | 1,441,800 | — | — |
| 2015-03-17 | $31.56 | $67.06 | 1,359,600 | — | — |
| 2015-03-16 | $31.39 | $66.70 | 1,189,800 | — | — |
| 2015-03-13 | $31.02 | $65.91 | 1,162,000 | — | — |
| 2015-03-12 | $31.53 | $66.99 | 1,018,600 | — | — |
| 2015-03-11 | $31.58 | $67.10 | 857,800 | — | — |
| 2015-03-10 | $31.47 | $66.86 | 848,800 | — | — |
| 2015-03-09 | $31.83 | $67.62 | 606,400 | — | — |
| 2015-03-06 | $31.52 | $66.97 | 793,600 | — | — |
| 2015-03-05 | $31.72 | $67.40 | 483,200 | — | — |
| 2015-03-04 | $31.69 | $67.33 | 652,400 | — | — |
| 2015-03-03 | $31.60 | $67.14 | 884,000 | — | — |
| 2015-03-02 | $32.22 | $68.47 | 1,070,000 | — | — |
| 2015-02-27 | $31.51 | $66.96 | 503,400 | — | — |
| 2015-02-26 | $31.75 | $67.45 | 788,800 | — | — |
| 2015-02-25 | $31.47 | $66.86 | 727,200 | — | — |
| 2015-02-24 | $31.67 | $67.28 | 732,800 | — | — |
| 2015-02-23 | $31.77 | $67.50 | 525,600 | — | — |
| 2015-02-20 | $31.65 | $67.25 | 927,000 | — | — |
| 2015-02-19 | $31.47 | $66.87 | 607,000 | — | — |
| 2015-02-18 | $31.49 | $66.91 | 1,226,600 | — | — |
| 2015-02-17 | $31.24 | $66.38 | 1,013,400 | — | — |
| 2015-02-13 | $31.38 | $66.68 | 1,313,000 | — | — |
| 2015-02-12 | $31.33 | $66.57 | 995,400 | — | — |
| 2015-02-11 | $31.12 | $66.12 | 780,400 | — | — |
| 2015-02-10 | $31.06 | $65.99 | 876,800 | — | — |
| 2015-02-09 | $30.69 | $65.21 | 875,800 | — | — |
| 2015-02-06 | $30.73 | $65.28 | 933,600 | — | — |
| 2015-02-05 | $30.65 | $65.11 | 1,176,600 | — | — |
| 2015-02-04 | $30.56 | $64.92 | 1,899,000 | — | — |
| 2015-02-03 | $30.45 | $64.49 | 1,328,000 | — | — |
| 2015-02-02 | $29.90 | $63.33 | 1,317,400 | — | — |
| 2015-01-30 | $29.71 | $62.92 | 3,136,800 | — | — |
| 2015-01-29 | $29.68 | $62.87 | 1,885,000 | — | — |
| 2015-01-28 | $29.68 | $62.87 | 1,859,400 | — | — |
| 2015-01-27 | $29.87 | $63.26 | 3,897,600 | — | — |
| 2015-01-26 | $27.93 | $59.16 | 1,214,400 | — | — |
| 2015-01-23 | $27.78 | $58.83 | 719,800 | — | — |
| 2015-01-22 | $27.88 | $59.05 | 786,400 | — | — |
| 2015-01-21 | $27.31 | $57.85 | 764,200 | — | — |
| 2015-01-20 | $27.25 | $57.73 | 874,200 | — | — |
| 2015-01-16 | $27.33 | $57.89 | 660,000 | — | — |
| 2015-01-15 | $27.12 | $57.43 | 919,800 | — | — |
| 2015-01-14 | $27.67 | $58.62 | 849,400 | — | — |
| 2015-01-13 | $27.75 | $58.77 | 999,400 | — | — |
| 2015-01-12 | $27.87 | $59.02 | 525,000 | — | — |
| 2015-01-09 | $27.75 | $58.79 | 856,400 | — | — |
| 2015-01-08 | $28.21 | $59.74 | 965,200 | — | — |
| 2015-01-07 | $27.49 | $58.23 | 977,600 | — | — |
| 2015-01-06 | $27.29 | $57.80 | 1,124,600 | — | — |
| 2015-01-05 | $27.51 | $58.28 | 1,073,000 | — | — |
| 2015-01-02 | $28.00 | $59.32 | 1,540,200 | — | — |