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
- 1980-12-29 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 | $26.76 | $258.64 | 432,900 | — | — |
| 2015-12-30 | $26.91 | $260.09 | 484,200 | — | — |
| 2015-12-29 | $27.08 | $261.74 | 472,300 | — | — |
| 2015-12-28 | $27.80 | $262.70 | 564,900 | — | — |
| 2015-12-24 | $27.80 | $262.70 | 205,100 | — | — |
| 2015-12-23 | $27.85 | $263.17 | 478,000 | — | — |
| 2015-12-22 | $27.52 | $260.06 | 449,300 | — | — |
| 2015-12-21 | $27.21 | $257.13 | 533,400 | — | — |
| 2015-12-18 | $27.02 | $255.33 | 953,200 | — | — |
| 2015-12-17 | $27.42 | $259.11 | 577,300 | — | — |
| 2015-12-16 | $27.53 | $260.15 | 559,300 | — | — |
| 2015-12-15 | $27.02 | $255.33 | 1,102,300 | — | — |
| 2015-12-14 | $26.50 | $250.42 | 927,300 | — | — |
| 2015-12-11 | $27.31 | $258.07 | 456,900 | — | — |
| 2015-12-10 | $27.55 | $260.34 | 288,000 | — | — |
| 2015-12-09 | $27.66 | $261.38 | 473,200 | — | — |
| 2015-12-08 | $27.85 | $263.17 | 278,600 | — | — |
| 2015-12-07 | $28.11 | $265.63 | 411,100 | — | — |
| 2015-12-04 | $28.23 | $266.77 | 521,500 | — | — |
| 2015-12-03 | $28.32 | $267.62 | 307,700 | — | — |
| 2015-12-02 | $28.23 | $266.77 | 202,800 | — | — |
| 2015-12-01 | $28.83 | $272.44 | 673,600 | — | — |
| 2015-11-30 | $28.90 | $273.10 | 770,300 | — | — |
| 2015-11-27 | $28.65 | $270.73 | 141,600 | — | — |
| 2015-11-25 | $28.28 | $267.24 | 233,500 | — | — |
| 2015-11-24 | $28.37 | $268.09 | 318,900 | — | — |
| 2015-11-23 | $28.25 | $266.95 | 769,700 | — | — |
| 2015-11-20 | $27.80 | $262.70 | 500,600 | — | — |
| 2015-11-19 | $27.44 | $259.30 | 267,200 | — | — |
| 2015-11-18 | $27.46 | $259.49 | 223,200 | — | — |
| 2015-11-17 | $27.14 | $256.47 | 235,000 | — | — |
| 2015-11-16 | $27.31 | $258.07 | 463,100 | — | — |
| 2015-11-13 | $27.07 | $255.80 | 485,400 | — | — |
| 2015-11-12 | $27.33 | $258.26 | 510,900 | — | — |
| 2015-11-11 | $27.62 | $261.00 | 269,200 | — | — |
| 2015-11-10 | $27.57 | $260.53 | 483,600 | — | — |
| 2015-11-09 | $27.42 | $259.11 | 530,100 | — | — |
| 2015-11-06 | $27.88 | $263.46 | 535,900 | — | — |
| 2015-11-05 | $27.93 | $263.93 | 403,400 | — | — |
| 2015-11-04 | $27.85 | $263.17 | 460,300 | — | — |
| 2015-11-03 | $27.92 | $263.84 | 501,000 | — | — |
| 2015-11-02 | $28.04 | $264.97 | 415,200 | — | — |
| 2015-10-30 | $27.52 | $260.06 | 800,900 | — | — |
| 2015-10-29 | $27.90 | $263.65 | 674,100 | — | — |
| 2015-10-28 | $28.01 | $264.69 | 597,000 | — | — |
| 2015-10-27 | $27.72 | $261.95 | 715,100 | — | — |
| 2015-10-26 | $27.80 | $262.70 | 277,500 | — | — |
| 2015-10-23 | $28.03 | $264.88 | 421,500 | — | — |
| 2015-10-22 | $28.15 | $266.01 | 281,600 | — | — |
| 2015-10-21 | $28.15 | $266.01 | 484,800 | — | — |
| 2015-10-20 | $28.19 | $266.39 | 335,700 | — | — |
| 2015-10-19 | $28.29 | $267.33 | 454,400 | — | — |
| 2015-10-16 | $28.27 | $267.14 | 344,800 | — | — |
| 2015-10-15 | $28.42 | $268.56 | 353,600 | — | — |
| 2015-10-14 | $28.50 | $269.32 | 492,000 | — | — |
| 2015-10-13 | $28.66 | $270.83 | 403,100 | — | — |
| 2015-10-12 | $28.90 | $273.10 | 313,900 | — | — |
| 2015-10-09 | $28.83 | $272.44 | 347,700 | — | — |
| 2015-10-08 | $28.61 | $270.36 | 845,400 | — | — |
| 2015-10-07 | $28.75 | $271.68 | 825,500 | — | — |
| 2015-10-06 | $28.53 | $269.60 | 774,300 | — | — |
| 2015-10-05 | $28.33 | $267.71 | 532,400 | — | — |
| 2015-10-02 | $27.59 | $260.72 | 771,300 | — | — |
| 2015-10-01 | $27.62 | $261.00 | 1,119,800 | — | — |
| 2015-09-30 | $27.44 | $259.30 | 1,248,300 | — | — |
| 2015-09-29 | $27.00 | $255.14 | 1,145,300 | — | — |
| 2015-09-28 | $27.28 | $257.79 | 1,740,700 | — | — |
| 2015-09-25 | $28.89 | $267.14 | 650,700 | — | — |
| 2015-09-24 | $29.43 | $272.14 | 439,900 | — | — |
| 2015-09-23 | $29.41 | $271.95 | 534,800 | — | — |
| 2015-09-22 | $29.14 | $269.46 | 627,300 | — | — |
| 2015-09-21 | $29.45 | $272.32 | 679,500 | — | — |
| 2015-09-18 | $28.95 | $267.70 | 1,762,000 | — | — |
| 2015-09-17 | $29.11 | $269.18 | 740,600 | — | — |
| 2015-09-16 | $28.76 | $265.94 | 535,200 | — | — |
| 2015-09-15 | $28.44 | $262.98 | 762,800 | — | — |
| 2015-09-14 | $28.24 | $261.13 | 747,700 | — | — |
| 2015-09-11 | $27.91 | $258.08 | 460,000 | — | — |
| 2015-09-10 | $27.41 | $253.46 | 399,100 | — | — |
| 2015-09-09 | $27.48 | $254.11 | 482,400 | — | — |
| 2015-09-08 | $27.84 | $257.43 | 610,500 | — | — |
| 2015-09-04 | $27.28 | $252.26 | 695,300 | — | — |
| 2015-09-03 | $27.53 | $254.57 | 727,300 | — | — |
| 2015-09-02 | $27.54 | $254.66 | 1,548,700 | — | — |
| 2015-09-01 | $27.04 | $250.04 | 1,828,400 | — | — |
| 2015-08-31 | $27.69 | $256.05 | 1,171,000 | — | — |
| 2015-08-28 | $28.15 | $260.30 | 765,400 | — | — |
| 2015-08-27 | $28.23 | $261.04 | 1,022,700 | — | — |
| 2015-08-26 | $27.91 | $258.08 | 930,500 | — | — |
| 2015-08-25 | $27.69 | $256.05 | 944,000 | — | — |
| 2015-08-24 | $27.90 | $257.99 | 1,638,800 | — | — |
| 2015-08-21 | $28.95 | $267.70 | 500,700 | — | — |
| 2015-08-20 | $29.39 | $271.77 | 449,400 | — | — |
| 2015-08-19 | $29.77 | $275.28 | 599,400 | — | — |
| 2015-08-18 | $29.75 | $275.10 | 284,200 | — | — |
| 2015-08-17 | $29.77 | $275.28 | 348,300 | — | — |
| 2015-08-14 | $29.54 | $273.15 | 379,900 | — | — |
| 2015-08-13 | $29.28 | $270.75 | 391,300 | — | — |
| 2015-08-12 | $29.33 | $271.21 | 328,500 | — | — |
| 2015-08-11 | $29.13 | $269.36 | 354,500 | — | — |
| 2015-08-10 | $28.83 | $266.59 | 286,200 | — | — |
| 2015-08-07 | $28.71 | $265.48 | 507,600 | — | — |
| 2015-08-06 | $29.13 | $269.36 | 515,900 | — | — |
| 2015-08-05 | $29.40 | $271.86 | 390,700 | — | — |
| 2015-08-04 | $29.52 | $272.97 | 403,400 | — | — |
| 2015-08-03 | $29.38 | $271.67 | 419,000 | — | — |
| 2015-07-31 | $29.17 | $269.73 | 520,300 | — | — |
| 2015-07-30 | $29.06 | $268.72 | 575,000 | — | — |
| 2015-07-29 | $28.89 | $267.14 | 936,500 | — | — |
| 2015-07-28 | $28.59 | $264.37 | 496,700 | — | — |
| 2015-07-27 | $28.67 | $265.11 | 638,900 | — | — |
| 2015-07-24 | $28.43 | $262.89 | 384,400 | — | — |
| 2015-07-23 | $28.45 | $263.08 | 364,400 | — | — |
| 2015-07-22 | $28.54 | $263.91 | 287,700 | — | — |
| 2015-07-21 | $28.51 | $263.63 | 329,400 | — | — |
| 2015-07-20 | $28.66 | $265.02 | 261,900 | — | — |
| 2015-07-17 | $28.72 | $265.57 | 418,000 | — | — |
| 2015-07-16 | $28.63 | $264.74 | 579,500 | — | — |
| 2015-07-15 | $28.76 | $265.94 | 1,231,000 | — | — |
| 2015-07-14 | $28.75 | $265.85 | 306,900 | — | — |
| 2015-07-13 | $28.82 | $266.50 | 671,300 | — | — |
| 2015-07-10 | $28.72 | $265.57 | 965,300 | — | — |
| 2015-07-09 | $28.40 | $262.61 | 583,100 | — | — |
| 2015-07-08 | $28.65 | $264.92 | 283,700 | — | — |
| 2015-07-07 | $28.80 | $266.31 | 764,600 | — | — |
| 2015-07-06 | $28.55 | $264.00 | 792,400 | — | — |
| 2015-07-02 | $28.43 | $262.89 | 685,300 | — | — |
| 2015-07-01 | $28.42 | $262.80 | 1,273,300 | — | — |
| 2015-06-30 | $27.82 | $257.25 | 1,986,600 | — | — |
| 2015-06-29 | $27.95 | $258.45 | 1,071,700 | — | — |
| 2015-06-26 | $28.08 | $259.65 | 2,266,100 | — | — |
| 2015-06-25 | $28.58 | $259.47 | 1,640,500 | — | — |
| 2015-06-24 | $28.87 | $262.10 | 1,127,200 | — | — |
| 2015-06-23 | $29.19 | $265.01 | 1,461,800 | — | — |
| 2015-06-22 | $29.41 | $267.00 | 1,009,800 | — | — |
| 2015-06-19 | $29.29 | $265.91 | 1,335,500 | — | — |
| 2015-06-18 | $29.46 | $267.46 | 712,500 | — | — |
| 2015-06-17 | $29.51 | $267.91 | 730,000 | — | — |
| 2015-06-16 | $29.47 | $267.55 | 614,400 | — | — |
| 2015-06-15 | $29.58 | $268.55 | 915,100 | — | — |
| 2015-06-12 | $29.63 | $269.00 | 602,500 | — | — |
| 2015-06-11 | $29.54 | $268.18 | 556,700 | — | — |
| 2015-06-10 | $29.43 | $267.19 | 653,500 | — | — |
| 2015-06-09 | $29.35 | $266.46 | 821,500 | — | — |
| 2015-06-08 | $29.25 | $265.55 | 626,600 | — | — |
| 2015-06-05 | $29.25 | $265.55 | 1,183,300 | — | — |
| 2015-06-04 | $29.57 | $268.46 | 715,000 | — | — |
| 2015-06-03 | $29.64 | $269.09 | 1,133,800 | — | — |
| 2015-06-02 | $29.90 | $271.45 | 10,235,100 | — | — |
| 2015-06-01 | $30.41 | $276.08 | 219,000 | — | — |
| 2015-05-29 | $30.22 | $274.36 | 413,100 | — | — |
| 2015-05-28 | $30.47 | $276.63 | 243,700 | — | — |
| 2015-05-27 | $30.52 | $277.08 | 591,800 | — | — |
| 2015-05-26 | $30.14 | $273.63 | 341,100 | — | — |
| 2015-05-22 | $30.26 | $274.72 | 196,900 | — | — |
| 2015-05-21 | $30.41 | $276.08 | 309,000 | — | — |
| 2015-05-20 | $30.46 | $276.54 | 243,700 | — | — |
| 2015-05-19 | $30.48 | $276.72 | 273,900 | — | — |
| 2015-05-18 | $30.50 | $276.90 | 432,800 | — | — |
| 2015-05-15 | $30.48 | $276.72 | 573,800 | — | — |
| 2015-05-14 | $30.45 | $276.45 | 352,400 | — | — |
| 2015-05-13 | $30.34 | $275.45 | 408,900 | — | — |
| 2015-05-12 | $30.54 | $277.26 | 273,700 | — | — |
| 2015-05-11 | $30.45 | $276.45 | 316,500 | — | — |
| 2015-05-08 | $30.74 | $279.08 | 495,400 | — | — |
| 2015-05-07 | $30.35 | $275.54 | 876,900 | — | — |
| 2015-05-06 | $30.35 | $275.54 | 890,100 | — | — |
| 2015-05-05 | $30.85 | $280.08 | 536,000 | — | — |
| 2015-05-04 | $31.25 | $283.71 | 671,900 | — | — |
| 2015-05-01 | $31.11 | $282.44 | 649,500 | — | — |
| 2015-04-30 | $30.73 | $278.99 | 1,004,900 | — | — |
| 2015-04-29 | $31.16 | $282.89 | 936,600 | — | — |
| 2015-04-28 | $31.54 | $286.34 | 1,666,800 | — | — |
| 2015-04-27 | $31.29 | $284.07 | 698,100 | — | — |
| 2015-04-24 | $31.27 | $283.89 | 1,383,700 | — | — |
| 2015-04-23 | $31.21 | $283.35 | 982,600 | — | — |
| 2015-04-22 | $31.24 | $283.62 | 1,509,000 | — | — |
| 2015-04-21 | $31.20 | $283.25 | 2,145,200 | — | — |
| 2015-04-20 | $31.01 | $281.53 | 720,700 | — | — |
| 2015-04-17 | $30.86 | $280.17 | 1,265,300 | — | — |
| 2015-04-16 | $30.67 | $278.44 | 1,194,300 | — | — |
| 2015-04-15 | $30.49 | $276.81 | 2,187,500 | — | — |
| 2015-04-14 | $30.39 | $275.90 | 10,709,400 | — | — |
| 2015-04-13 | $31.11 | $282.44 | 1,840,800 | — | — |
| 2015-04-10 | $30.18 | $273.99 | 3,660,800 | — | — |
| 2015-04-09 | $28.15 | $255.56 | 182,400 | — | — |
| 2015-04-08 | $28.34 | $257.29 | 331,300 | — | — |
| 2015-04-07 | $28.28 | $256.75 | 190,000 | — | — |
| 2015-04-06 | $28.40 | $257.83 | 404,500 | — | — |
| 2015-04-02 | $28.24 | $256.38 | 455,500 | — | — |
| 2015-04-01 | $28.20 | $256.02 | 408,100 | — | — |
| 2015-03-31 | $28.37 | $257.56 | 425,300 | — | — |
| 2015-03-30 | $28.09 | $255.02 | 659,500 | — | — |
| 2015-03-27 | $27.85 | $252.84 | 627,600 | — | — |
| 2015-03-26 | $28.21 | $251.39 | 429,900 | — | — |
| 2015-03-25 | $28.31 | $252.28 | 626,400 | — | — |
| 2015-03-24 | $28.34 | $252.55 | 323,500 | — | — |
| 2015-03-23 | $28.43 | $253.35 | 442,300 | — | — |
| 2015-03-20 | $28.43 | $253.35 | 1,062,900 | — | — |
| 2015-03-19 | $28.27 | $251.92 | 418,200 | — | — |
| 2015-03-18 | $28.45 | $253.53 | 470,500 | — | — |
| 2015-03-17 | $28.25 | $251.75 | 449,000 | — | — |
| 2015-03-16 | $28.17 | $251.03 | 875,500 | — | — |
| 2015-03-13 | $28.23 | $251.57 | 166,200 | — | — |
| 2015-03-12 | $28.29 | $252.10 | 135,900 | — | — |
| 2015-03-11 | $28.03 | $249.78 | 256,700 | — | — |
| 2015-03-10 | $28.07 | $250.14 | 244,000 | — | — |
| 2015-03-09 | $28.21 | $251.39 | 319,200 | — | — |
| 2015-03-06 | $28.22 | $251.48 | 426,400 | — | — |
| 2015-03-05 | $28.51 | $254.06 | 210,800 | — | — |
| 2015-03-04 | $28.64 | $255.22 | 334,100 | — | — |
| 2015-03-03 | $28.60 | $254.86 | 291,100 | — | — |
| 2015-03-02 | $29.09 | $259.23 | 233,800 | — | — |
| 2015-02-27 | $28.91 | $257.63 | 222,800 | — | — |
| 2015-02-26 | $28.70 | $255.76 | 276,500 | — | — |
| 2015-02-25 | $28.58 | $254.69 | 197,900 | — | — |
| 2015-02-24 | $28.76 | $256.29 | 280,200 | — | — |
| 2015-02-23 | $28.89 | $257.45 | 474,600 | — | — |
| 2015-02-20 | $28.41 | $253.17 | 480,200 | — | — |
| 2015-02-19 | $28.33 | $252.46 | 418,000 | — | — |
| 2015-02-18 | $28.49 | $253.88 | 860,700 | — | — |
| 2015-02-17 | $28.99 | $258.34 | 235,900 | — | — |
| 2015-02-13 | $29.05 | $258.87 | 272,900 | — | — |
| 2015-02-12 | $29.29 | $261.01 | 143,700 | — | — |
| 2015-02-11 | $29.00 | $258.43 | 138,000 | — | — |
| 2015-02-10 | $28.91 | $257.63 | 205,000 | — | — |
| 2015-02-09 | $29.30 | $261.10 | 172,400 | — | — |
| 2015-02-06 | $29.32 | $261.28 | 273,900 | — | — |
| 2015-02-05 | $29.47 | $262.62 | 127,100 | — | — |
| 2015-02-04 | $29.21 | $260.30 | 125,400 | — | — |
| 2015-02-03 | $29.46 | $262.53 | 227,100 | — | — |
| 2015-02-02 | $29.33 | $261.37 | 232,900 | — | — |
| 2015-01-30 | $29.20 | $260.21 | 267,100 | — | — |
| 2015-01-29 | $29.31 | $261.19 | 314,400 | — | — |
| 2015-01-28 | $29.18 | $260.03 | 244,700 | — | — |
| 2015-01-27 | $29.19 | $260.12 | 118,700 | — | — |
| 2015-01-26 | $29.26 | $260.75 | 336,800 | — | — |
| 2015-01-23 | $29.01 | $258.52 | 193,900 | — | — |
| 2015-01-22 | $28.80 | $256.65 | 312,400 | — | — |
| 2015-01-21 | $28.37 | $252.81 | 273,800 | — | — |
| 2015-01-20 | $28.68 | $255.58 | 203,800 | — | — |
| 2015-01-16 | $28.94 | $257.89 | 191,800 | — | — |
| 2015-01-15 | $28.71 | $255.84 | 194,300 | — | — |
| 2015-01-14 | $28.94 | $257.89 | 251,800 | — | — |
| 2015-01-13 | $29.07 | $259.05 | 393,400 | — | — |
| 2015-01-12 | $29.43 | $262.26 | 338,600 | — | — |
| 2015-01-09 | $29.18 | $260.03 | 154,600 | — | — |
| 2015-01-08 | $29.22 | $260.39 | 310,200 | — | — |
| 2015-01-07 | $28.95 | $257.98 | 541,900 | — | — |
| 2015-01-06 | $29.06 | $258.96 | 284,300 | — | — |
| 2015-01-05 | $29.12 | $259.50 | 403,800 | — | — |
| 2015-01-02 | $29.38 | $261.81 | 296,200 | — | — |