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 | $32.81 | $81.14 | 2,515,388 | — | — |
| 2015-12-30 | $33.14 | $81.97 | 2,596,857 | — | — |
| 2015-12-29 | $33.23 | $82.18 | 2,230,760 | — | — |
| 2015-12-28 | $32.97 | $81.55 | 2,662,006 | — | — |
| 2015-12-24 | $32.79 | $81.08 | 1,932,126 | — | — |
| 2015-12-23 | $33.01 | $81.64 | 5,259,891 | — | — |
| 2015-12-22 | $32.24 | $79.74 | 6,855,347 | — | — |
| 2015-12-21 | $31.90 | $78.89 | 5,799,334 | — | — |
| 2015-12-18 | $31.59 | $78.12 | 8,156,794 | — | — |
| 2015-12-17 | $31.62 | $78.20 | 3,115,611 | — | — |
| 2015-12-16 | $31.75 | $78.52 | 5,350,355 | — | — |
| 2015-12-15 | $30.82 | $76.23 | 4,329,037 | — | — |
| 2015-12-14 | $30.58 | $75.62 | 4,944,166 | — | — |
| 2015-12-11 | $30.59 | $75.66 | 3,572,686 | — | — |
| 2015-12-10 | $31.38 | $77.60 | 2,067,308 | — | — |
| 2015-12-09 | $31.44 | $77.75 | 4,432,608 | — | — |
| 2015-12-08 | $31.56 | $78.06 | 3,680,754 | — | — |
| 2015-12-07 | $31.73 | $78.47 | 2,807,083 | — | — |
| 2015-12-04 | $32.02 | $79.20 | 4,000,076 | — | — |
| 2015-12-03 | $31.13 | $76.98 | 5,277,367 | — | — |
| 2015-12-02 | $31.76 | $78.54 | 2,773,801 | — | — |
| 2015-12-01 | $31.82 | $78.70 | 4,110,972 | — | — |
| 2015-11-30 | $31.85 | $78.77 | 4,219,169 | — | — |
| 2015-11-27 | $32.41 | $80.16 | 1,585,947 | — | — |
| 2015-11-25 | $32.38 | $80.08 | 2,025,545 | — | — |
| 2015-11-24 | $32.33 | $79.97 | 3,953,431 | — | — |
| 2015-11-23 | $32.37 | $80.05 | 3,554,439 | — | — |
| 2015-11-20 | $31.79 | $78.62 | 2,872,746 | — | — |
| 2015-11-19 | $31.98 | $79.10 | 3,796,018 | — | — |
| 2015-11-18 | $31.85 | $78.77 | 8,810,731 | — | — |
| 2015-11-17 | $30.63 | $75.75 | 2,453,708 | — | — |
| 2015-11-16 | $30.95 | $76.54 | 3,064,854 | — | — |
| 2015-11-13 | $30.23 | $74.75 | 5,202,837 | — | — |
| 2015-11-12 | $30.51 | $75.46 | 6,140,887 | — | — |
| 2015-11-11 | $31.82 | $78.70 | 1,843,975 | — | — |
| 2015-11-10 | $32.02 | $79.20 | 3,851,530 | — | — |
| 2015-11-09 | $32.16 | $79.53 | 5,975,122 | — | — |
| 2015-11-06 | $31.67 | $78.31 | 2,616,260 | — | — |
| 2015-11-05 | $32.11 | $79.41 | 2,855,399 | — | — |
| 2015-11-04 | $31.92 | $78.95 | 3,151,591 | — | — |
| 2015-11-03 | $31.88 | $78.83 | 3,156,346 | — | — |
| 2015-11-02 | $31.84 | $78.74 | 4,096,194 | — | — |
| 2015-10-30 | $31.56 | $78.04 | 2,562,290 | — | — |
| 2015-10-29 | $31.67 | $78.33 | 1,963,223 | — | — |
| 2015-10-28 | $31.47 | $77.83 | 3,841,250 | — | — |
| 2015-10-27 | $31.53 | $77.50 | 3,121,265 | — | — |
| 2015-10-26 | $32.19 | $79.13 | 5,041,698 | — | — |
| 2015-10-23 | $32.12 | $78.96 | 5,120,597 | — | — |
| 2015-10-22 | $32.99 | $81.08 | 4,699,631 | — | — |
| 2015-10-21 | $32.14 | $79.00 | 2,899,603 | — | — |
| 2015-10-20 | $31.96 | $78.56 | 2,239,884 | — | — |
| 2015-10-19 | $32.37 | $79.55 | 2,862,723 | — | — |
| 2015-10-16 | $32.44 | $79.74 | 3,968,851 | — | — |
| 2015-10-15 | $32.16 | $79.05 | 3,465,131 | — | — |
| 2015-10-14 | $31.69 | $77.89 | 2,429,036 | — | — |
| 2015-10-13 | $32.30 | $79.40 | 3,157,502 | — | — |
| 2015-10-12 | $32.72 | $80.41 | 2,137,983 | — | — |
| 2015-10-09 | $32.50 | $79.88 | 3,426,581 | — | — |
| 2015-10-08 | $32.51 | $79.90 | 3,699,901 | — | — |
| 2015-10-07 | $31.86 | $78.31 | 5,562,765 | — | — |
| 2015-10-06 | $32.61 | $80.16 | 4,353,323 | — | — |
| 2015-10-05 | $32.96 | $81.02 | 9,592,011 | — | — |
| 2015-10-02 | $32.55 | $80.01 | 4,488,891 | — | — |
| 2015-10-01 | $31.84 | $78.25 | 5,419,231 | — | — |
| 2015-09-30 | $31.53 | $77.49 | 4,392,259 | — | — |
| 2015-09-29 | $31.18 | $76.62 | 5,980,005 | — | — |
| 2015-09-28 | $31.46 | $77.31 | 5,016,640 | — | — |
| 2015-09-25 | $32.32 | $79.44 | 6,783,515 | — | — |
| 2015-09-24 | $31.96 | $78.56 | 13,868,363 | — | — |
| 2015-09-23 | $30.74 | $75.55 | 10,087,893 | — | — |
| 2015-09-22 | $30.66 | $75.36 | 16,734,940 | — | — |
| 2015-09-21 | $33.00 | $81.10 | 5,043,882 | — | — |
| 2015-09-18 | $32.86 | $80.76 | 5,986,815 | — | — |
| 2015-09-17 | $33.27 | $81.77 | 2,552,524 | — | — |
| 2015-09-16 | $33.06 | $81.25 | 2,946,120 | — | — |
| 2015-09-15 | $32.58 | $80.07 | 3,538,633 | — | — |
| 2015-09-14 | $32.17 | $79.07 | 2,752,085 | — | — |
| 2015-09-11 | $32.43 | $79.70 | 2,673,186 | — | — |
| 2015-09-10 | $32.02 | $78.71 | 3,112,913 | — | — |
| 2015-09-09 | $32.01 | $78.67 | 2,927,487 | — | — |
| 2015-09-08 | $32.48 | $79.84 | 4,247,182 | — | — |
| 2015-09-04 | $32.09 | $78.86 | 3,410,519 | — | — |
| 2015-09-03 | $32.47 | $79.80 | 7,786,586 | — | — |
| 2015-09-02 | $31.98 | $78.61 | 5,205,407 | — | — |
| 2015-09-01 | $31.81 | $78.17 | 5,179,578 | — | — |
| 2015-08-31 | $32.44 | $79.72 | 3,976,304 | — | — |
| 2015-08-28 | $32.47 | $79.82 | 4,781,100 | — | — |
| 2015-08-27 | $32.61 | $80.14 | 4,428,624 | — | — |
| 2015-08-26 | $32.52 | $79.93 | 4,671,875 | — | — |
| 2015-08-25 | $31.39 | $77.16 | 5,870,009 | — | — |
| 2015-08-24 | $32.29 | $79.36 | 7,429,870 | — | — |
| 2015-08-21 | $33.46 | $82.23 | 4,506,238 | — | — |
| 2015-08-20 | $34.20 | $84.07 | 1,971,318 | — | — |
| 2015-08-19 | $34.65 | $85.17 | 1,881,882 | — | — |
| 2015-08-18 | $34.89 | $85.77 | 1,844,618 | — | — |
| 2015-08-17 | $35.12 | $86.32 | 1,439,457 | — | — |
| 2015-08-14 | $35.21 | $86.55 | 3,362,588 | — | — |
| 2015-08-13 | $34.58 | $85.00 | 2,628,853 | — | — |
| 2015-08-12 | $34.78 | $85.48 | 2,329,191 | — | — |
| 2015-08-11 | $35.00 | $86.02 | 3,309,518 | — | — |
| 2015-08-10 | $35.01 | $86.05 | 3,785,995 | — | — |
| 2015-08-07 | $35.14 | $86.36 | 3,440,459 | — | — |
| 2015-08-06 | $35.00 | $86.02 | 3,775,201 | — | — |
| 2015-08-05 | $34.82 | $85.60 | 3,578,982 | — | — |
| 2015-08-04 | $34.37 | $84.49 | 2,778,556 | — | — |
| 2015-08-03 | $34.30 | $84.29 | 2,588,504 | — | — |
| 2015-07-31 | $34.29 | $84.28 | 2,795,261 | — | — |
| 2015-07-30 | $34.58 | $85.00 | 2,706,596 | — | — |
| 2015-07-29 | $34.34 | $84.41 | 2,191,054 | — | — |
| 2015-07-28 | $34.19 | $84.05 | 3,012,940 | — | — |
| 2015-07-27 | $33.88 | $82.78 | 2,851,158 | — | — |
| 2015-07-24 | $33.98 | $83.05 | 1,924,673 | — | — |
| 2015-07-23 | $34.24 | $83.68 | 2,198,764 | — | — |
| 2015-07-22 | $34.37 | $83.98 | 7,454,671 | — | — |
| 2015-07-21 | $34.26 | $83.72 | 3,869,006 | — | — |
| 2015-07-20 | $34.47 | $84.23 | 3,527,197 | — | — |
| 2015-07-17 | $34.58 | $84.51 | 3,048,663 | — | — |
| 2015-07-16 | $34.72 | $84.86 | 3,039,282 | — | — |
| 2015-07-15 | $34.58 | $84.50 | 4,467,431 | — | — |
| 2015-07-14 | $34.80 | $85.05 | 6,618,778 | — | — |
| 2015-07-13 | $34.80 | $85.05 | 3,613,549 | — | — |
| 2015-07-10 | $34.89 | $85.26 | 3,624,857 | — | — |
| 2015-07-09 | $34.65 | $84.67 | 4,025,005 | — | — |
| 2015-07-08 | $34.75 | $84.91 | 5,814,111 | — | — |
| 2015-07-07 | $35.40 | $86.51 | 6,565,579 | — | — |
| 2015-07-06 | $34.72 | $84.86 | 11,868,260 | — | — |
| 2015-07-02 | $34.68 | $84.74 | 5,379,139 | — | — |
| 2015-07-01 | $34.71 | $84.82 | 7,057,220 | — | — |
| 2015-06-30 | $34.02 | $83.15 | 9,382,556 | — | — |
| 2015-06-29 | $33.80 | $82.59 | 5,528,456 | — | — |
| 2015-06-26 | $34.24 | $83.68 | 6,661,440 | — | — |
| 2015-06-25 | $34.12 | $83.39 | 4,162,629 | — | — |
| 2015-06-24 | $34.13 | $83.41 | 7,001,323 | — | — |
| 2015-06-23 | $33.77 | $82.52 | 5,759,627 | — | — |
| 2015-06-22 | $33.51 | $81.89 | 8,876,009 | — | — |
| 2015-06-19 | $33.75 | $82.48 | 26,135,358 | — | — |
| 2015-06-18 | $30.44 | $74.40 | 5,283,406 | — | — |
| 2015-06-17 | $30.19 | $73.79 | 3,882,884 | — | — |
| 2015-06-16 | $30.05 | $73.45 | 6,604,258 | — | — |
| 2015-06-15 | $29.60 | $72.34 | 4,378,124 | — | — |
| 2015-06-12 | $29.66 | $72.48 | 3,186,543 | — | — |
| 2015-06-11 | $29.73 | $72.65 | 3,364,259 | — | — |
| 2015-06-10 | $29.60 | $72.32 | 8,200,227 | — | — |
| 2015-06-09 | $29.54 | $72.19 | 4,307,449 | — | — |
| 2015-06-08 | $29.33 | $71.68 | 2,958,970 | — | — |
| 2015-06-05 | $29.12 | $71.16 | 5,509,181 | — | — |
| 2015-06-04 | $29.50 | $72.10 | 2,169,723 | — | — |
| 2015-06-03 | $29.83 | $72.89 | 3,859,883 | — | — |
| 2015-06-02 | $29.70 | $72.57 | 5,075,236 | — | — |
| 2015-06-01 | $30.25 | $73.92 | 2,834,967 | — | — |
| 2015-05-29 | $30.05 | $73.43 | 3,275,080 | — | — |
| 2015-05-28 | $30.12 | $73.60 | 2,521,042 | — | — |
| 2015-05-27 | $30.12 | $73.60 | 1,750,684 | — | — |
| 2015-05-26 | $29.91 | $73.10 | 3,295,768 | — | — |
| 2015-05-22 | $30.23 | $73.88 | 2,898,575 | — | — |
| 2015-05-21 | $30.26 | $73.94 | 3,939,167 | — | — |
| 2015-05-20 | $30.27 | $73.98 | 3,991,595 | — | — |
| 2015-05-19 | $29.98 | $73.27 | 3,132,959 | — | — |
| 2015-05-18 | $29.98 | $73.26 | 3,743,205 | — | — |
| 2015-05-15 | $29.95 | $73.20 | 3,474,640 | — | — |
| 2015-05-14 | $29.52 | $72.13 | 2,189,255 | — | — |
| 2015-05-13 | $29.15 | $71.24 | 1,796,944 | — | — |
| 2015-05-12 | $29.32 | $71.66 | 2,343,969 | — | — |
| 2015-05-11 | $29.08 | $71.07 | 2,336,259 | — | — |
| 2015-05-08 | $29.19 | $71.34 | 2,377,764 | — | — |
| 2015-05-07 | $29.07 | $71.05 | 2,930,443 | — | — |
| 2015-05-06 | $28.95 | $70.75 | 4,345,099 | — | — |
| 2015-05-05 | $28.80 | $70.38 | 4,622,916 | — | — |
| 2015-05-04 | $28.89 | $70.59 | 2,845,119 | — | — |
| 2015-05-01 | $28.45 | $69.53 | 2,243,996 | — | — |
| 2015-04-30 | $28.13 | $68.75 | 3,066,653 | — | — |
| 2015-04-29 | $28.33 | $69.24 | 2,726,899 | — | — |
| 2015-04-28 | $28.79 | $70.35 | 1,988,794 | — | — |
| 2015-04-27 | $29.07 | $70.56 | 2,194,909 | — | — |
| 2015-04-24 | $29.20 | $70.88 | 2,189,512 | — | — |
| 2015-04-23 | $29.19 | $70.86 | 2,126,547 | — | — |
| 2015-04-22 | $29.20 | $70.88 | 3,075,905 | — | — |
| 2015-04-21 | $29.27 | $71.05 | 2,832,526 | — | — |
| 2015-04-20 | $29.30 | $71.12 | 3,016,024 | — | — |
| 2015-04-17 | $29.03 | $70.46 | 2,869,662 | — | — |
| 2015-04-16 | $29.09 | $70.61 | 2,350,137 | — | — |
| 2015-04-15 | $29.24 | $70.97 | 2,499,454 | — | — |
| 2015-04-14 | $29.41 | $71.39 | 2,371,853 | — | — |
| 2015-04-13 | $29.26 | $71.03 | 2,132,972 | — | — |
| 2015-04-10 | $29.46 | $71.50 | 2,622,557 | — | — |
| 2015-04-09 | $29.49 | $71.58 | 4,744,220 | — | — |
| 2015-04-08 | $29.51 | $71.63 | 2,869,662 | — | — |
| 2015-04-07 | $29.54 | $71.71 | 4,602,228 | — | — |
| 2015-04-06 | $29.60 | $71.86 | 5,276,596 | — | — |
| 2015-04-02 | $29.43 | $71.44 | 6,455,069 | — | — |
| 2015-04-01 | $28.68 | $69.63 | 5,754,487 | — | — |
| 2015-03-31 | $28.43 | $69.01 | 5,094,768 | — | — |
| 2015-03-30 | $28.72 | $69.71 | 5,200,267 | — | — |
| 2015-03-27 | $28.61 | $69.44 | 8,557,072 | — | — |
| 2015-03-26 | $27.04 | $65.64 | 6,818,853 | — | — |
| 2015-03-25 | $27.19 | $66.00 | 5,702,188 | — | — |
| 2015-03-24 | $26.95 | $65.42 | 1,933,539 | — | — |
| 2015-03-23 | $27.28 | $66.21 | 1,910,795 | — | — |
| 2015-03-20 | $27.21 | $66.04 | 4,028,218 | — | — |
| 2015-03-19 | $26.74 | $64.91 | 1,923,773 | — | — |
| 2015-03-18 | $26.89 | $65.27 | 3,754,898 | — | — |
| 2015-03-17 | $26.84 | $65.15 | 2,191,311 | — | — |
| 2015-03-16 | $26.79 | $65.04 | 2,238,085 | — | — |
| 2015-03-13 | $26.41 | $64.11 | 2,272,651 | — | — |
| 2015-03-12 | $26.59 | $64.55 | 2,119,608 | — | — |
| 2015-03-11 | $26.13 | $63.43 | 2,294,625 | — | — |
| 2015-03-10 | $26.39 | $64.06 | 2,254,918 | — | — |
| 2015-03-09 | $26.72 | $64.87 | 1,499,852 | — | — |
| 2015-03-06 | $26.66 | $64.72 | 3,312,987 | — | — |
| 2015-03-05 | $27.13 | $65.85 | 2,477,095 | — | — |
| 2015-03-04 | $26.86 | $65.21 | 5,437,221 | — | — |
| 2015-03-03 | $27.21 | $66.04 | 2,662,520 | — | — |
| 2015-03-02 | $27.32 | $66.31 | 2,099,176 | — | — |
| 2015-02-27 | $27.22 | $66.08 | 3,651,199 | — | — |
| 2015-02-26 | $26.98 | $65.49 | 2,070,135 | — | — |
| 2015-02-25 | $27.04 | $65.62 | 2,683,209 | — | — |
| 2015-02-24 | $27.01 | $65.57 | 3,637,835 | — | — |
| 2015-02-23 | $26.87 | $65.23 | 2,389,715 | — | — |
| 2015-02-20 | $26.86 | $65.21 | 3,558,551 | — | — |
| 2015-02-19 | $26.82 | $65.11 | 6,415,363 | — | — |
| 2015-02-18 | $26.12 | $63.41 | 8,923,811 | — | — |
| 2015-02-17 | $26.27 | $63.77 | 9,455,930 | — | — |
| 2015-02-13 | $27.11 | $65.79 | 8,870,098 | — | — |
| 2015-02-12 | $28.34 | $68.80 | 2,237,956 | — | — |
| 2015-02-11 | $28.15 | $68.33 | 2,545,457 | — | — |
| 2015-02-10 | $28.35 | $68.82 | 2,624,484 | — | — |
| 2015-02-09 | $28.14 | $68.31 | 1,863,122 | — | — |
| 2015-02-06 | $28.36 | $68.84 | 1,987,638 | — | — |
| 2015-02-05 | $28.37 | $68.86 | 2,279,976 | — | — |
| 2015-02-04 | $28.22 | $68.50 | 3,059,842 | — | — |
| 2015-02-03 | $28.00 | $67.97 | 2,592,102 | — | — |
| 2015-02-02 | $27.82 | $67.53 | 3,363,873 | — | — |
| 2015-01-30 | $27.57 | $66.93 | 4,028,603 | — | — |
| 2015-01-29 | $28.38 | $68.89 | 3,898,176 | — | — |
| 2015-01-28 | $28.43 | $69.01 | 5,267,215 | — | — |
| 2015-01-27 | $28.53 | $68.78 | 2,517,701 | — | — |
| 2015-01-26 | $28.75 | $69.30 | 3,207,746 | — | — |
| 2015-01-23 | $28.61 | $68.97 | 2,494,571 | — | — |
| 2015-01-22 | $28.93 | $69.74 | 3,699,130 | — | — |
| 2015-01-21 | $28.20 | $67.99 | 3,334,061 | — | — |
| 2015-01-20 | $28.23 | $68.05 | 3,107,002 | — | — |
| 2015-01-16 | $28.19 | $67.97 | 3,882,113 | — | — |
| 2015-01-15 | $28.28 | $68.18 | 7,760,243 | — | — |
| 2015-01-14 | $27.63 | $66.62 | 3,200,164 | — | — |
| 2015-01-13 | $27.88 | $67.20 | 3,068,837 | — | — |
| 2015-01-12 | $27.77 | $66.94 | 2,636,049 | — | — |
| 2015-01-09 | $28.20 | $67.99 | 2,851,544 | — | — |
| 2015-01-08 | $28.55 | $68.84 | 4,154,019 | — | — |
| 2015-01-07 | $27.95 | $67.37 | 3,124,092 | — | — |
| 2015-01-06 | $27.30 | $65.82 | 5,229,051 | — | — |
| 2015-01-05 | $27.57 | $66.47 | 5,400,213 | — | — |
| 2015-01-02 | $27.88 | $67.20 | 5,126,379 | — | — |