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 | $22.98 | $72.71 | 2,713,268 | — | — |
| 2015-12-30 | $23.19 | $73.38 | 4,975,895 | — | — |
| 2015-12-29 | $23.47 | $74.26 | 7,088,756 | — | — |
| 2015-12-28 | $23.03 | $72.88 | 3,944,911 | — | — |
| 2015-12-24 | $23.32 | $73.78 | 1,680,603 | — | — |
| 2015-12-23 | $23.16 | $73.27 | 5,642,441 | — | — |
| 2015-12-22 | $21.89 | $69.26 | 4,471,445 | — | — |
| 2015-12-21 | $21.66 | $68.53 | 5,962,711 | — | — |
| 2015-12-18 | $21.35 | $67.54 | 6,146,443 | — | — |
| 2015-12-17 | $21.07 | $66.67 | 4,337,822 | — | — |
| 2015-12-16 | $21.93 | $69.38 | 7,053,108 | — | — |
| 2015-12-15 | $21.24 | $67.20 | 4,601,929 | — | — |
| 2015-12-14 | $21.12 | $66.81 | 7,387,390 | — | — |
| 2015-12-11 | $21.24 | $67.20 | 5,597,601 | — | — |
| 2015-12-10 | $22.42 | $70.93 | 5,597,826 | — | — |
| 2015-12-09 | $22.25 | $70.39 | 6,937,645 | — | — |
| 2015-12-08 | $21.80 | $68.98 | 7,942,621 | — | — |
| 2015-12-07 | $22.76 | $72.00 | 4,828,371 | — | — |
| 2015-12-04 | $23.62 | $74.74 | 4,001,746 | — | — |
| 2015-12-03 | $23.42 | $74.09 | 5,498,729 | — | — |
| 2015-12-02 | $23.99 | $75.90 | 5,453,329 | — | — |
| 2015-12-01 | $24.36 | $77.08 | 4,873,435 | — | — |
| 2015-11-30 | $23.80 | $75.30 | 5,748,824 | — | — |
| 2015-11-27 | $24.07 | $76.15 | 4,424,699 | — | — |
| 2015-11-25 | $24.56 | $77.70 | 6,419,070 | — | — |
| 2015-11-24 | $25.67 | $81.23 | 3,367,820 | — | — |
| 2015-11-23 | $25.36 | $80.24 | 4,642,285 | — | — |
| 2015-11-20 | $25.96 | $82.13 | 6,302,038 | — | — |
| 2015-11-19 | $25.98 | $82.19 | 5,057,392 | — | — |
| 2015-11-18 | $25.51 | $80.72 | 3,349,548 | — | — |
| 2015-11-17 | $25.02 | $79.17 | 6,095,213 | — | — |
| 2015-11-16 | $25.57 | $80.89 | 3,376,900 | — | — |
| 2015-11-13 | $25.34 | $80.19 | 4,165,188 | — | — |
| 2015-11-12 | $25.15 | $79.57 | 6,837,091 | — | — |
| 2015-11-11 | $25.81 | $81.65 | 3,626,323 | — | — |
| 2015-11-10 | $26.65 | $84.34 | 3,999,952 | — | — |
| 2015-11-09 | $26.71 | $84.51 | 4,752,928 | — | — |
| 2015-11-06 | $27.43 | $86.79 | 9,209,800 | — | — |
| 2015-11-05 | $28.94 | $91.56 | 3,884,489 | — | — |
| 2015-11-04 | $29.82 | $94.36 | 3,284,082 | — | — |
| 2015-11-03 | $30.01 | $94.95 | 2,413,289 | — | — |
| 2015-11-02 | $29.21 | $92.44 | 2,064,770 | — | — |
| 2015-10-30 | $29.34 | $92.83 | 2,179,672 | — | — |
| 2015-10-29 | $29.19 | $92.35 | 3,637,421 | — | — |
| 2015-10-28 | $30.45 | $96.33 | 3,619,373 | — | — |
| 2015-10-27 | $30.66 | $97.01 | 3,207,405 | — | — |
| 2015-10-26 | $31.51 | $99.69 | 1,341,725 | — | — |
| 2015-10-23 | $31.89 | $100.90 | 2,404,097 | — | — |
| 2015-10-22 | $31.56 | $99.86 | 2,705,534 | — | — |
| 2015-10-21 | $30.95 | $97.94 | 1,897,405 | — | — |
| 2015-10-20 | $31.17 | $98.62 | 2,714,950 | — | — |
| 2015-10-19 | $31.43 | $99.44 | 2,424,499 | — | — |
| 2015-10-16 | $32.17 | $101.78 | 2,463,958 | — | — |
| 2015-10-15 | $32.69 | $103.44 | 2,469,451 | — | — |
| 2015-10-14 | $32.71 | $103.50 | 4,732,414 | — | — |
| 2015-10-13 | $32.27 | $102.12 | 3,180,725 | — | — |
| 2015-10-12 | $33.06 | $104.60 | 2,908,659 | — | — |
| 2015-10-09 | $33.68 | $106.58 | 4,099,609 | — | — |
| 2015-10-08 | $33.29 | $105.34 | 6,413,241 | — | — |
| 2015-10-07 | $31.82 | $100.68 | 5,382,369 | — | — |
| 2015-10-06 | $30.55 | $96.67 | 5,308,159 | — | — |
| 2015-10-05 | $30.06 | $95.12 | 3,941,436 | — | — |
| 2015-10-02 | $29.49 | $93.31 | 4,625,694 | — | — |
| 2015-10-01 | $28.63 | $90.57 | 4,113,285 | — | — |
| 2015-09-30 | $28.21 | $89.25 | 3,640,448 | — | — |
| 2015-09-29 | $27.41 | $86.74 | 2,889,490 | — | — |
| 2015-09-28 | $27.19 | $86.03 | 8,935,715 | — | — |
| 2015-09-25 | $28.43 | $89.95 | 2,497,588 | — | — |
| 2015-09-24 | $28.80 | $91.14 | 3,389,231 | — | — |
| 2015-09-23 | $28.68 | $90.74 | 3,294,619 | — | — |
| 2015-09-22 | $29.30 | $92.72 | 3,643,138 | — | — |
| 2015-09-21 | $30.46 | $96.39 | 2,201,308 | — | — |
| 2015-09-18 | $30.87 | $97.66 | 2,364,750 | — | — |
| 2015-09-17 | $31.56 | $99.86 | 3,792,007 | — | — |
| 2015-09-16 | $31.68 | $100.23 | 3,704,120 | — | — |
| 2015-09-15 | $30.50 | $96.50 | 3,872,943 | — | — |
| 2015-09-14 | $30.43 | $96.28 | 3,302,018 | — | — |
| 2015-09-11 | $30.39 | $96.16 | 3,841,891 | — | — |
| 2015-09-10 | $30.28 | $95.80 | 3,428,130 | — | — |
| 2015-09-09 | $30.37 | $96.08 | 3,544,826 | — | — |
| 2015-09-08 | $31.33 | $95.63 | 3,512,878 | — | — |
| 2015-09-04 | $30.11 | $91.90 | 3,384,972 | — | — |
| 2015-09-03 | $31.22 | $95.30 | 3,888,861 | — | — |
| 2015-09-02 | $31.15 | $95.08 | 3,326,007 | — | — |
| 2015-09-01 | $30.40 | $92.79 | 4,790,481 | — | — |
| 2015-08-31 | $32.85 | $100.28 | 3,407,055 | — | — |
| 2015-08-28 | $32.73 | $99.90 | 3,090,373 | — | — |
| 2015-08-27 | $32.11 | $98.02 | 5,169,604 | — | — |
| 2015-08-26 | $30.40 | $92.79 | 5,389,208 | — | — |
| 2015-08-25 | $29.37 | $89.64 | 5,630,110 | — | — |
| 2015-08-24 | $28.71 | $87.62 | 8,177,471 | — | — |
| 2015-08-21 | $30.94 | $94.43 | 3,568,816 | — | — |
| 2015-08-20 | $32.00 | $97.67 | 2,627,624 | — | — |
| 2015-08-19 | $32.19 | $98.27 | 4,124,159 | — | — |
| 2015-08-18 | $32.76 | $99.98 | 2,316,322 | — | — |
| 2015-08-17 | $33.17 | $101.23 | 3,319,617 | — | — |
| 2015-08-14 | $33.79 | $103.14 | 1,932,604 | — | — |
| 2015-08-13 | $33.65 | $102.71 | 3,083,423 | — | — |
| 2015-08-12 | $34.03 | $103.88 | 4,510,792 | — | — |
| 2015-08-11 | $33.74 | $102.98 | 4,303,295 | — | — |
| 2015-08-10 | $35.43 | $108.15 | 3,360,646 | — | — |
| 2015-08-07 | $34.47 | $105.21 | 2,122,614 | — | — |
| 2015-08-06 | $34.72 | $105.97 | 2,823,126 | — | — |
| 2015-08-05 | $34.78 | $106.16 | 3,434,632 | — | — |
| 2015-08-04 | $34.22 | $104.45 | 3,101,134 | — | — |
| 2015-08-03 | $33.26 | $101.53 | 2,711,811 | — | — |
| 2015-07-31 | $34.23 | $104.48 | 2,604,083 | — | — |
| 2015-07-30 | $34.01 | $103.82 | 2,213,302 | — | — |
| 2015-07-29 | $34.17 | $104.28 | 2,383,694 | — | — |
| 2015-07-28 | $33.38 | $101.89 | 3,276,347 | — | — |
| 2015-07-27 | $32.40 | $98.89 | 3,970,358 | — | — |
| 2015-07-24 | $32.38 | $98.84 | 4,792,836 | — | — |
| 2015-07-23 | $32.93 | $100.53 | 3,708,941 | — | — |
| 2015-07-22 | $33.63 | $102.65 | 4,267,871 | — | — |
| 2015-07-21 | $35.40 | $108.04 | 2,180,345 | — | — |
| 2015-07-20 | $34.91 | $106.54 | 2,660,469 | — | — |
| 2015-07-17 | $35.29 | $107.72 | 2,802,724 | — | — |
| 2015-07-16 | $35.53 | $108.45 | 2,082,033 | — | — |
| 2015-07-15 | $35.05 | $106.98 | 3,237,000 | — | — |
| 2015-07-14 | $35.64 | $108.78 | 2,711,811 | — | — |
| 2015-07-13 | $36.14 | $110.30 | 4,895,519 | — | — |
| 2015-07-10 | $35.21 | $107.47 | 2,618,320 | — | — |
| 2015-07-09 | $34.26 | $104.56 | 4,034,255 | — | — |
| 2015-07-08 | $33.35 | $101.81 | 5,290,672 | — | — |
| 2015-07-07 | $34.76 | $106.11 | 4,563,143 | — | — |
| 2015-07-06 | $35.32 | $107.80 | 4,299,035 | — | — |
| 2015-07-02 | $36.83 | $112.43 | 2,201,196 | — | — |
| 2015-07-01 | $36.12 | $110.25 | 1,931,259 | — | — |
| 2015-06-30 | $36.32 | $110.85 | 3,107,748 | — | — |
| 2015-06-29 | $37.23 | $113.62 | 3,215,476 | — | — |
| 2015-06-26 | $38.08 | $116.24 | 2,423,938 | — | — |
| 2015-06-25 | $38.66 | $118.01 | 2,319,910 | — | — |
| 2015-06-24 | $39.60 | $120.87 | 2,654,080 | — | — |
| 2015-06-23 | $39.79 | $121.47 | 1,497,656 | — | — |
| 2015-06-22 | $39.21 | $119.70 | 1,329,730 | — | — |
| 2015-06-19 | $39.08 | $119.29 | 1,269,645 | — | — |
| 2015-06-18 | $39.50 | $120.57 | 1,923,748 | — | — |
| 2015-06-17 | $38.88 | $118.66 | 1,898,189 | — | — |
| 2015-06-16 | $38.45 | $117.35 | 1,462,457 | — | — |
| 2015-06-15 | $38.26 | $116.78 | 1,488,576 | — | — |
| 2015-06-12 | $38.63 | $117.90 | 1,156,872 | — | — |
| 2015-06-11 | $38.83 | $118.52 | 1,161,917 | — | — |
| 2015-06-10 | $38.83 | $118.52 | 3,833,372 | — | — |
| 2015-06-09 | $37.65 | $114.93 | 3,889,197 | — | — |
| 2015-06-08 | $38.21 | $116.62 | 1,572,539 | — | — |
| 2015-06-05 | $38.28 | $116.84 | 1,885,074 | — | — |
| 2015-06-04 | $38.45 | $117.35 | 2,519,223 | — | — |
| 2015-06-03 | $39.60 | $120.87 | 2,025,199 | — | — |
| 2015-06-02 | $40.18 | $122.64 | 2,704,413 | — | — |
| 2015-06-01 | $39.26 | $119.83 | 1,933,613 | — | — |
| 2015-05-29 | $39.81 | $121.52 | 2,445,574 | — | — |
| 2015-05-28 | $39.76 | $121.36 | 2,699,256 | — | — |
| 2015-05-27 | $40.32 | $123.07 | 1,847,296 | — | — |
| 2015-05-26 | $40.30 | $123.02 | 2,722,236 | — | — |
| 2015-05-22 | $40.92 | $124.90 | 1,275,922 | — | — |
| 2015-05-21 | $41.28 | $126.01 | 1,483,419 | — | — |
| 2015-05-20 | $41.03 | $125.22 | 2,164,763 | — | — |
| 2015-05-19 | $41.01 | $125.17 | 4,381,877 | — | — |
| 2015-05-18 | $43.15 | $131.70 | 2,195,927 | — | — |
| 2015-05-15 | $43.59 | $133.04 | 2,082,774 | — | — |
| 2015-05-14 | $43.78 | $133.64 | 1,702,787 | — | — |
| 2015-05-13 | $43.82 | $133.74 | 1,837,255 | — | — |
| 2015-05-12 | $43.83 | $133.79 | 2,536,795 | — | — |
| 2015-05-11 | $43.20 | $131.86 | 3,155,797 | — | — |
| 2015-05-08 | $42.95 | $131.11 | 3,771,132 | — | — |
| 2015-05-07 | $42.51 | $129.74 | 3,373,523 | — | — |
| 2015-05-06 | $43.47 | $132.68 | 2,883,195 | — | — |
| 2015-05-05 | $43.99 | $134.28 | 3,273,234 | — | — |
| 2015-05-04 | $44.10 | $134.62 | 2,054,508 | — | — |
| 2015-05-01 | $43.90 | $134.00 | 1,809,580 | — | — |
| 2015-04-30 | $43.37 | $132.37 | 3,741,920 | — | — |
| 2015-04-29 | $43.87 | $133.90 | 2,622,656 | — | — |
| 2015-04-28 | $44.20 | $134.90 | 2,597,702 | — | — |
| 2015-04-27 | $43.57 | $132.99 | 3,261,171 | — | — |
| 2015-04-24 | $43.16 | $131.73 | 3,651,802 | — | — |
| 2015-04-23 | $41.62 | $127.03 | 2,653,405 | — | — |
| 2015-04-22 | $40.42 | $123.37 | 2,560,093 | — | — |
| 2015-04-21 | $39.11 | $119.37 | 2,704,259 | — | — |
| 2015-04-20 | $39.69 | $121.15 | 1,931,276 | — | — |
| 2015-04-17 | $39.27 | $119.86 | 2,138,240 | — | — |
| 2015-04-16 | $39.59 | $120.84 | 3,876,270 | — | — |
| 2015-04-15 | $38.99 | $119.00 | 4,977,795 | — | — |
| 2015-04-14 | $38.57 | $117.74 | 4,113,038 | — | — |
| 2015-04-13 | $37.12 | $113.30 | 3,502,315 | — | — |
| 2015-04-10 | $38.74 | $118.26 | 2,119,673 | — | — |
| 2015-04-09 | $38.76 | $118.31 | 2,646,545 | — | — |
| 2015-04-08 | $39.51 | $120.60 | 2,096,966 | — | — |
| 2015-04-07 | $39.50 | $120.58 | 2,078,516 | — | — |
| 2015-04-06 | $39.33 | $120.04 | 1,479,265 | — | — |
| 2015-04-02 | $38.52 | $117.59 | 3,081,526 | — | — |
| 2015-04-01 | $38.96 | $118.93 | 2,523,194 | — | — |
| 2015-03-31 | $39.29 | $119.93 | 2,673,983 | — | — |
| 2015-03-30 | $39.89 | $121.77 | 3,187,019 | — | — |
| 2015-03-27 | $39.83 | $121.56 | 2,214,167 | — | — |
| 2015-03-26 | $40.63 | $124.01 | 2,703,076 | — | — |
| 2015-03-25 | $41.05 | $125.30 | 3,403,326 | — | — |
| 2015-03-24 | $41.51 | $126.70 | 2,315,520 | — | — |
| 2015-03-23 | $41.78 | $127.52 | 2,443,483 | — | — |
| 2015-03-20 | $40.64 | $124.04 | 4,318,938 | — | — |
| 2015-03-19 | $39.40 | $120.27 | 3,245,560 | — | — |
| 2015-03-18 | $39.94 | $121.92 | 4,169,450 | — | — |
| 2015-03-17 | $39.01 | $119.08 | 2,924,824 | — | — |
| 2015-03-16 | $38.24 | $116.71 | 2,511,604 | — | — |
| 2015-03-13 | $37.67 | $114.98 | 3,888,924 | — | — |
| 2015-03-12 | $38.85 | $118.59 | 2,500,724 | — | — |
| 2015-03-11 | $38.54 | $117.64 | 2,962,551 | — | — |
| 2015-03-10 | $40.12 | $119.26 | 3,426,979 | — | — |
| 2015-03-09 | $41.80 | $124.26 | 2,678,122 | — | — |
| 2015-03-06 | $41.73 | $124.04 | 3,697,689 | — | — |
| 2015-03-05 | $43.06 | $128.01 | 2,462,169 | — | — |
| 2015-03-04 | $43.65 | $129.74 | 2,639,804 | — | — |
| 2015-03-03 | $43.96 | $130.67 | 1,726,322 | — | — |
| 2015-03-02 | $44.22 | $131.45 | 3,435,613 | — | — |
| 2015-02-27 | $44.41 | $132.01 | 2,534,903 | — | — |
| 2015-02-26 | $43.85 | $130.35 | 2,114,824 | — | — |
| 2015-02-25 | $44.43 | $132.08 | 2,317,531 | — | — |
| 2015-02-24 | $44.23 | $131.48 | 4,418,990 | — | — |
| 2015-02-23 | $41.90 | $124.54 | 2,964,916 | — | — |
| 2015-02-20 | $42.68 | $126.88 | 2,632,590 | — | — |
| 2015-02-19 | $42.68 | $126.85 | 2,289,620 | — | — |
| 2015-02-18 | $43.17 | $128.34 | 2,945,639 | — | — |
| 2015-02-17 | $43.11 | $128.16 | 3,715,192 | — | — |
| 2015-02-13 | $43.28 | $128.66 | 4,958,754 | — | — |
| 2015-02-12 | $41.27 | $122.68 | 3,060,002 | — | — |
| 2015-02-11 | $40.54 | $120.49 | 2,294,587 | — | — |
| 2015-02-10 | $40.88 | $121.52 | 2,439,936 | — | — |
| 2015-02-09 | $41.63 | $123.74 | 2,538,805 | — | — |
| 2015-02-06 | $40.83 | $121.37 | 3,522,301 | — | — |
| 2015-02-05 | $41.96 | $124.74 | 3,345,494 | — | — |
| 2015-02-04 | $41.27 | $122.68 | 3,644,233 | — | — |
| 2015-02-03 | $42.24 | $125.55 | 10,063,803 | — | — |
| 2015-02-02 | $40.00 | $118.91 | 4,415,442 | — | — |
| 2015-01-30 | $39.17 | $116.45 | 3,962,013 | — | — |
| 2015-01-29 | $38.63 | $114.84 | 3,007,255 | — | — |
| 2015-01-28 | $38.39 | $114.11 | 3,196,243 | — | — |
| 2015-01-27 | $38.75 | $115.19 | 2,621,946 | — | — |
| 2015-01-26 | $38.90 | $115.64 | 3,000,869 | — | — |
| 2015-01-23 | $38.47 | $114.36 | 3,877,453 | — | — |
| 2015-01-22 | $40.00 | $118.91 | 3,279,502 | — | — |
| 2015-01-21 | $39.35 | $116.98 | 4,538,912 | — | — |
| 2015-01-20 | $38.62 | $114.81 | 5,074,418 | — | — |
| 2015-01-16 | $39.01 | $115.97 | 5,113,564 | — | — |
| 2015-01-15 | $37.84 | $112.48 | 5,821,619 | — | — |
| 2015-01-14 | $37.34 | $110.99 | 6,611,988 | — | — |
| 2015-01-13 | $38.40 | $114.14 | 3,337,925 | — | — |
| 2015-01-12 | $38.79 | $115.32 | 3,221,670 | — | — |
| 2015-01-09 | $39.68 | $117.96 | 2,816,138 | — | — |
| 2015-01-08 | $39.47 | $117.33 | 2,688,530 | — | — |
| 2015-01-07 | $38.89 | $115.59 | 2,535,021 | — | — |
| 2015-01-06 | $38.52 | $114.51 | 3,447,203 | — | — |
| 2015-01-05 | $38.77 | $115.24 | 5,179,792 | — | — |
| 2015-01-02 | $40.20 | $119.49 | 1,735,664 | — | — |