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
- 1985-04-18 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 | $30.45 | $38.35 | 2,869,100 | — | — |
| 2015-12-30 | $30.46 | $38.36 | 2,162,900 | — | — |
| 2015-12-29 | $30.75 | $38.73 | 2,154,400 | — | — |
| 2015-12-28 | $30.53 | $38.45 | 2,025,000 | — | — |
| 2015-12-24 | $30.50 | $38.41 | 1,751,200 | — | — |
| 2015-12-23 | $30.60 | $38.54 | 4,454,400 | — | — |
| 2015-12-22 | $30.16 | $37.98 | 4,545,000 | — | — |
| 2015-12-21 | $29.15 | $36.71 | 3,343,000 | — | — |
| 2015-12-18 | $29.04 | $36.57 | 8,632,400 | — | — |
| 2015-12-17 | $29.80 | $37.53 | 4,969,600 | — | — |
| 2015-12-16 | $30.70 | $38.66 | 4,302,200 | — | — |
| 2015-12-15 | $30.04 | $37.83 | 4,007,000 | — | — |
| 2015-12-14 | $29.90 | $37.66 | 3,982,600 | — | — |
| 2015-12-11 | $29.79 | $37.52 | 4,482,800 | — | — |
| 2015-12-10 | $30.32 | $38.18 | 3,617,400 | — | — |
| 2015-12-09 | $30.52 | $38.44 | 4,258,300 | — | — |
| 2015-12-08 | $30.86 | $38.86 | 3,446,600 | — | — |
| 2015-12-07 | $30.91 | $38.64 | 4,475,900 | — | — |
| 2015-12-04 | $31.02 | $38.77 | 6,543,000 | — | — |
| 2015-12-03 | $31.30 | $39.12 | 9,806,800 | — | — |
| 2015-12-02 | $30.90 | $38.62 | 4,114,600 | — | — |
| 2015-12-01 | $31.37 | $39.21 | 5,506,900 | — | — |
| 2015-11-30 | $31.78 | $39.72 | 5,997,100 | — | — |
| 2015-11-27 | $31.48 | $39.35 | 2,834,300 | — | — |
| 2015-11-25 | $31.95 | $39.94 | 5,396,300 | — | — |
| 2015-11-24 | $31.53 | $39.41 | 6,757,300 | — | — |
| 2015-11-23 | $30.78 | $38.47 | 5,657,200 | — | — |
| 2015-11-20 | $30.51 | $38.14 | 9,011,500 | — | — |
| 2015-11-19 | $30.67 | $38.34 | 21,695,400 | — | — |
| 2015-11-18 | $31.33 | $39.16 | 9,614,800 | — | — |
| 2015-11-17 | $30.71 | $38.39 | 8,426,900 | — | — |
| 2015-11-16 | $31.63 | $39.54 | 10,742,000 | — | — |
| 2015-11-13 | $32.04 | $40.05 | 11,791,300 | — | — |
| 2015-11-12 | $33.99 | $42.49 | 5,624,700 | — | — |
| 2015-11-11 | $34.35 | $42.94 | 5,831,800 | — | — |
| 2015-11-10 | $34.66 | $43.32 | 4,301,100 | — | — |
| 2015-11-09 | $35.36 | $44.20 | 4,365,200 | — | — |
| 2015-11-06 | $35.41 | $44.26 | 3,209,000 | — | — |
| 2015-11-05 | $35.02 | $43.77 | 3,183,300 | — | — |
| 2015-11-04 | $34.48 | $43.10 | 4,800,300 | — | — |
| 2015-11-03 | $35.74 | $44.67 | 3,943,600 | — | — |
| 2015-11-02 | $35.43 | $44.29 | 2,299,000 | — | — |
| 2015-10-30 | $35.03 | $43.79 | 4,199,900 | — | — |
| 2015-10-29 | $34.46 | $43.07 | 2,851,000 | — | — |
| 2015-10-28 | $34.71 | $43.39 | 3,403,500 | — | — |
| 2015-10-27 | $34.51 | $43.14 | 2,689,600 | — | — |
| 2015-10-26 | $34.75 | $43.44 | 3,315,700 | — | — |
| 2015-10-23 | $35.20 | $44.00 | 3,807,300 | — | — |
| 2015-10-22 | $35.16 | $43.95 | 2,676,000 | — | — |
| 2015-10-21 | $34.84 | $43.55 | 2,054,300 | — | — |
| 2015-10-20 | $35.31 | $44.14 | 2,431,900 | — | — |
| 2015-10-19 | $35.07 | $43.84 | 2,629,600 | — | — |
| 2015-10-16 | $34.70 | $43.37 | 5,262,000 | — | — |
| 2015-10-15 | $35.48 | $44.35 | 3,432,500 | — | — |
| 2015-10-14 | $34.83 | $43.54 | 6,409,900 | — | — |
| 2015-10-13 | $37.04 | $46.30 | 2,934,400 | — | — |
| 2015-10-12 | $37.16 | $46.45 | 1,888,600 | — | — |
| 2015-10-09 | $36.95 | $46.19 | 2,890,500 | — | — |
| 2015-10-08 | $37.25 | $46.56 | 2,520,000 | — | — |
| 2015-10-07 | $37.29 | $46.61 | 3,300,800 | — | — |
| 2015-10-06 | $37.32 | $46.65 | 3,404,700 | — | — |
| 2015-10-05 | $37.68 | $47.10 | 4,609,300 | — | — |
| 2015-10-02 | $37.78 | $47.22 | 2,430,700 | — | — |
| 2015-10-01 | $37.16 | $46.45 | 3,612,400 | — | — |
| 2015-09-30 | $37.12 | $46.40 | 6,084,700 | — | — |
| 2015-09-29 | $35.97 | $44.96 | 3,986,100 | — | — |
| 2015-09-28 | $35.52 | $44.40 | 3,292,100 | — | — |
| 2015-09-25 | $36.53 | $45.66 | 4,980,400 | — | — |
| 2015-09-24 | $36.61 | $45.76 | 3,657,800 | — | — |
| 2015-09-23 | $36.85 | $46.06 | 2,166,600 | — | — |
| 2015-09-22 | $36.97 | $46.21 | 4,064,700 | — | — |
| 2015-09-21 | $37.56 | $46.95 | 4,539,300 | — | — |
| 2015-09-18 | $37.53 | $46.91 | 6,652,800 | — | — |
| 2015-09-17 | $38.23 | $47.79 | 3,568,700 | — | — |
| 2015-09-16 | $38.96 | $48.70 | 3,243,100 | — | — |
| 2015-09-15 | $38.47 | $48.09 | 5,327,500 | — | — |
| 2015-09-14 | $38.48 | $48.10 | 6,146,900 | — | — |
| 2015-09-11 | $38.01 | $47.51 | 6,799,100 | — | — |
| 2015-09-10 | $37.32 | $46.36 | 4,951,600 | — | — |
| 2015-09-09 | $37.52 | $46.61 | 6,295,500 | — | — |
| 2015-09-08 | $37.70 | $46.83 | 5,388,100 | — | — |
| 2015-09-04 | $36.62 | $45.49 | 3,870,900 | — | — |
| 2015-09-03 | $36.72 | $45.62 | 4,598,900 | — | — |
| 2015-09-02 | $36.43 | $45.26 | 5,380,900 | — | — |
| 2015-09-01 | $35.44 | $44.03 | 5,512,200 | — | — |
| 2015-08-31 | $36.74 | $45.64 | 7,271,500 | — | — |
| 2015-08-28 | $35.97 | $44.69 | 4,669,800 | — | — |
| 2015-08-27 | $35.80 | $44.47 | 9,544,600 | — | — |
| 2015-08-26 | $35.25 | $43.79 | 11,551,600 | — | — |
| 2015-08-25 | $32.95 | $40.93 | 21,260,800 | — | — |
| 2015-08-24 | $29.27 | $36.36 | 8,601,900 | — | — |
| 2015-08-21 | $30.18 | $37.49 | 7,049,300 | — | — |
| 2015-08-20 | $31.43 | $39.05 | 4,228,600 | — | — |
| 2015-08-19 | $32.23 | $40.04 | 2,693,700 | — | — |
| 2015-08-18 | $32.42 | $40.28 | 2,510,700 | — | — |
| 2015-08-17 | $32.38 | $40.23 | 4,700,400 | — | — |
| 2015-08-14 | $32.64 | $40.55 | 3,846,600 | — | — |
| 2015-08-13 | $31.71 | $39.39 | 2,196,300 | — | — |
| 2015-08-12 | $31.71 | $39.39 | 2,570,900 | — | — |
| 2015-08-11 | $31.48 | $39.11 | 2,743,100 | — | — |
| 2015-08-10 | $31.29 | $38.87 | 3,070,000 | — | — |
| 2015-08-07 | $30.76 | $38.21 | 3,400,900 | — | — |
| 2015-08-06 | $31.11 | $38.65 | 4,445,900 | — | — |
| 2015-08-05 | $32.00 | $39.75 | 2,738,500 | — | — |
| 2015-08-04 | $31.96 | $39.70 | 2,820,100 | — | — |
| 2015-08-03 | $31.97 | $39.72 | 2,852,200 | — | — |
| 2015-07-31 | $32.29 | $40.11 | 3,505,400 | — | — |
| 2015-07-30 | $32.12 | $39.90 | 3,124,300 | — | — |
| 2015-07-29 | $32.12 | $39.90 | 4,180,600 | — | — |
| 2015-07-28 | $32.13 | $39.91 | 3,192,900 | — | — |
| 2015-07-27 | $32.06 | $39.83 | 3,092,500 | — | — |
| 2015-07-24 | $32.46 | $40.32 | 2,711,300 | — | — |
| 2015-07-23 | $32.86 | $40.82 | 2,797,500 | — | — |
| 2015-07-22 | $33.04 | $41.05 | 2,892,100 | — | — |
| 2015-07-21 | $32.73 | $40.66 | 4,038,300 | — | — |
| 2015-07-20 | $32.87 | $40.83 | 5,849,200 | — | — |
| 2015-07-17 | $32.88 | $40.85 | 10,217,200 | — | — |
| 2015-07-16 | $34.90 | $43.36 | 3,993,800 | — | — |
| 2015-07-15 | $34.42 | $42.76 | 2,482,900 | — | — |
| 2015-07-14 | $34.58 | $42.96 | 3,246,100 | — | — |
| 2015-07-13 | $34.36 | $42.69 | 2,800,500 | — | — |
| 2015-07-10 | $33.93 | $42.15 | 3,801,200 | — | — |
| 2015-07-09 | $33.67 | $41.83 | 3,101,800 | — | — |
| 2015-07-08 | $33.52 | $41.64 | 2,712,900 | — | — |
| 2015-07-07 | $33.80 | $41.99 | 4,145,400 | — | — |
| 2015-07-06 | $33.33 | $41.41 | 2,177,100 | — | — |
| 2015-07-02 | $33.50 | $41.62 | 3,041,600 | — | — |
| 2015-07-01 | $33.47 | $41.58 | 3,940,600 | — | — |
| 2015-06-30 | $32.61 | $40.51 | 3,604,100 | — | — |
| 2015-06-29 | $32.73 | $40.66 | 4,667,800 | — | — |
| 2015-06-26 | $33.97 | $42.20 | 6,265,100 | — | — |
| 2015-06-25 | $33.83 | $42.03 | 3,606,900 | — | — |
| 2015-06-24 | $33.93 | $42.15 | 4,977,000 | — | — |
| 2015-06-23 | $34.87 | $43.32 | 3,933,700 | — | — |
| 2015-06-22 | $34.92 | $43.38 | 2,466,700 | — | — |
| 2015-06-19 | $34.95 | $43.42 | 4,367,400 | — | — |
| 2015-06-18 | $35.01 | $43.49 | 4,563,600 | — | — |
| 2015-06-17 | $34.01 | $42.25 | 2,564,100 | — | — |
| 2015-06-16 | $34.39 | $42.72 | 3,084,700 | — | — |
| 2015-06-15 | $34.12 | $42.39 | 2,817,600 | — | — |
| 2015-06-12 | $34.20 | $42.49 | 1,945,900 | — | — |
| 2015-06-11 | $34.20 | $42.49 | 2,416,100 | — | — |
| 2015-06-10 | $34.22 | $42.51 | 3,319,300 | — | — |
| 2015-06-09 | $33.83 | $42.03 | 3,210,000 | — | — |
| 2015-06-08 | $34.29 | $42.31 | 3,572,600 | — | — |
| 2015-06-05 | $34.53 | $42.61 | 3,760,700 | — | — |
| 2015-06-04 | $34.53 | $42.61 | 3,105,800 | — | — |
| 2015-06-03 | $35.07 | $43.27 | 3,344,100 | — | — |
| 2015-06-02 | $34.77 | $42.90 | 4,087,500 | — | — |
| 2015-06-01 | $34.37 | $42.41 | 4,550,300 | — | — |
| 2015-05-29 | $34.70 | $42.82 | 5,587,000 | — | — |
| 2015-05-28 | $34.18 | $42.18 | 3,863,300 | — | — |
| 2015-05-27 | $34.36 | $42.40 | 5,472,300 | — | — |
| 2015-05-26 | $33.90 | $41.83 | 5,091,100 | — | — |
| 2015-05-22 | $34.33 | $42.36 | 7,758,600 | — | — |
| 2015-05-21 | $35.11 | $43.32 | 17,991,000 | — | — |
| 2015-05-20 | $33.78 | $41.68 | 10,769,300 | — | — |
| 2015-05-19 | $34.98 | $43.16 | 5,168,600 | — | — |
| 2015-05-18 | $35.09 | $43.30 | 7,063,900 | — | — |
| 2015-05-15 | $34.59 | $42.68 | 5,486,600 | — | — |
| 2015-05-14 | $34.82 | $42.97 | 7,669,600 | — | — |
| 2015-05-13 | $36.20 | $44.67 | 4,243,700 | — | — |
| 2015-05-12 | $36.80 | $45.41 | 3,646,600 | — | — |
| 2015-05-11 | $36.97 | $45.62 | 2,914,900 | — | — |
| 2015-05-08 | $36.61 | $45.18 | 2,895,900 | — | — |
| 2015-05-07 | $36.12 | $44.57 | 3,004,000 | — | — |
| 2015-05-06 | $35.32 | $43.58 | 3,541,100 | — | — |
| 2015-05-05 | $35.47 | $43.77 | 3,335,300 | — | — |
| 2015-05-04 | $35.64 | $43.98 | 2,849,500 | — | — |
| 2015-05-01 | $35.18 | $43.41 | 3,189,400 | — | — |
| 2015-04-30 | $34.65 | $42.76 | 3,504,700 | — | — |
| 2015-04-29 | $34.86 | $43.02 | 3,902,700 | — | — |
| 2015-04-28 | $35.72 | $44.08 | 3,061,000 | — | — |
| 2015-04-27 | $35.33 | $43.60 | 2,737,500 | — | — |
| 2015-04-24 | $35.39 | $43.67 | 7,449,100 | — | — |
| 2015-04-23 | $36.13 | $44.58 | 5,108,100 | — | — |
| 2015-04-22 | $36.18 | $44.64 | 4,719,900 | — | — |
| 2015-04-21 | $36.45 | $44.98 | 4,535,800 | — | — |
| 2015-04-20 | $36.58 | $45.14 | 3,580,700 | — | — |
| 2015-04-17 | $36.46 | $44.99 | 4,682,500 | — | — |
| 2015-04-16 | $37.19 | $45.89 | 3,607,400 | — | — |
| 2015-04-15 | $37.55 | $46.34 | 2,738,500 | — | — |
| 2015-04-14 | $37.80 | $46.64 | 5,244,900 | — | — |
| 2015-04-13 | $38.34 | $47.31 | 2,902,500 | — | — |
| 2015-04-10 | $38.58 | $47.61 | 2,346,500 | — | — |
| 2015-04-09 | $38.71 | $47.77 | 3,330,500 | — | — |
| 2015-04-08 | $38.36 | $47.33 | 3,982,000 | — | — |
| 2015-04-07 | $38.06 | $46.96 | 4,385,100 | — | — |
| 2015-04-06 | $38.21 | $47.15 | 4,003,500 | — | — |
| 2015-04-02 | $38.22 | $47.16 | 4,273,200 | — | — |
| 2015-04-01 | $37.21 | $45.92 | 6,140,500 | — | — |
| 2015-03-31 | $37.79 | $46.63 | 5,476,700 | — | — |
| 2015-03-30 | $38.75 | $47.82 | 4,166,200 | — | — |
| 2015-03-27 | $38.48 | $47.48 | 4,701,000 | — | — |
| 2015-03-26 | $38.40 | $47.38 | 5,191,900 | — | — |
| 2015-03-25 | $39.42 | $48.64 | 5,218,300 | — | — |
| 2015-03-24 | $40.85 | $50.41 | 4,286,500 | — | — |
| 2015-03-23 | $40.86 | $50.42 | 3,705,500 | — | — |
| 2015-03-20 | $40.79 | $50.33 | 7,083,400 | — | — |
| 2015-03-19 | $41.60 | $50.42 | 3,435,500 | — | — |
| 2015-03-18 | $41.77 | $50.63 | 4,018,800 | — | — |
| 2015-03-17 | $41.64 | $50.47 | 4,906,900 | — | — |
| 2015-03-16 | $41.63 | $50.46 | 4,660,600 | — | — |
| 2015-03-13 | $40.53 | $49.12 | 4,175,700 | — | — |
| 2015-03-12 | $40.85 | $49.51 | 4,173,800 | — | — |
| 2015-03-11 | $40.22 | $48.75 | 4,921,800 | — | — |
| 2015-03-10 | $39.97 | $48.44 | 5,316,600 | — | — |
| 2015-03-09 | $39.83 | $48.27 | 3,619,000 | — | — |
| 2015-03-06 | $39.71 | $48.13 | 5,254,600 | — | — |
| 2015-03-05 | $39.63 | $48.03 | 4,710,000 | — | — |
| 2015-03-04 | $39.79 | $48.23 | 7,778,200 | — | — |
| 2015-03-03 | $39.18 | $47.49 | 11,784,800 | — | — |
| 2015-03-02 | $38.63 | $46.82 | 6,484,000 | — | — |
| 2015-02-27 | $38.10 | $46.18 | 4,658,200 | — | — |
| 2015-02-26 | $37.55 | $45.51 | 4,928,700 | — | — |
| 2015-02-25 | $38.30 | $46.42 | 4,032,500 | — | — |
| 2015-02-24 | $38.26 | $46.37 | 4,405,400 | — | — |
| 2015-02-23 | $38.99 | $47.26 | 4,004,100 | — | — |
| 2015-02-20 | $39.28 | $47.61 | 4,321,900 | — | — |
| 2015-02-19 | $39.13 | $47.43 | 3,054,500 | — | — |
| 2015-02-18 | $39.12 | $47.41 | 3,323,100 | — | — |
| 2015-02-17 | $39.28 | $47.61 | 2,733,600 | — | — |
| 2015-02-13 | $39.11 | $47.40 | 4,808,600 | — | — |
| 2015-02-12 | $39.19 | $47.50 | 6,419,900 | — | — |
| 2015-02-11 | $38.25 | $46.36 | 4,936,900 | — | — |
| 2015-02-10 | $38.07 | $46.14 | 5,739,600 | — | — |
| 2015-02-09 | $37.07 | $44.93 | 4,083,200 | — | — |
| 2015-02-06 | $37.36 | $45.28 | 8,125,300 | — | — |
| 2015-02-05 | $36.09 | $43.74 | 4,124,000 | — | — |
| 2015-02-04 | $36.21 | $43.89 | 5,067,300 | — | — |
| 2015-02-03 | $35.95 | $43.57 | 6,135,100 | — | — |
| 2015-02-02 | $34.97 | $42.38 | 8,147,400 | — | — |
| 2015-01-30 | $35.20 | $42.66 | 7,277,300 | — | — |
| 2015-01-29 | $36.09 | $43.74 | 4,592,000 | — | — |
| 2015-01-28 | $35.13 | $42.58 | 5,437,800 | — | — |
| 2015-01-27 | $35.40 | $42.91 | 3,781,100 | — | — |
| 2015-01-26 | $35.83 | $43.43 | 4,550,700 | — | — |
| 2015-01-23 | $35.01 | $42.43 | 4,815,800 | — | — |
| 2015-01-22 | $34.89 | $42.29 | 6,946,900 | — | — |
| 2015-01-21 | $34.10 | $41.33 | 7,015,000 | — | — |
| 2015-01-20 | $34.04 | $41.26 | 6,929,500 | — | — |
| 2015-01-16 | $34.99 | $42.41 | 10,175,900 | — | — |
| 2015-01-15 | $34.30 | $41.57 | 40,590,100 | — | — |
| 2015-01-14 | $39.91 | $48.37 | 11,237,300 | — | — |
| 2015-01-13 | $39.10 | $47.39 | 8,656,400 | — | — |
| 2015-01-12 | $39.09 | $47.38 | 8,140,400 | — | — |
| 2015-01-09 | $38.06 | $46.13 | 5,874,000 | — | — |
| 2015-01-08 | $39.11 | $47.40 | 8,457,400 | — | — |
| 2015-01-07 | $38.53 | $46.70 | 5,432,900 | — | — |
| 2015-01-06 | $37.45 | $45.39 | 6,776,700 | — | — |
| 2015-01-05 | $37.79 | $45.80 | 4,853,600 | — | — |
| 2015-01-02 | $38.79 | $47.01 | 3,889,300 | — | — |