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
- 2001-12-13 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 | $32.90 | $32.90 | 2,015,600 | — | — |
| 2015-12-30 | $33.15 | $33.15 | 1,908,400 | — | — |
| 2015-12-29 | $33.37 | $33.37 | 2,716,000 | — | — |
| 2015-12-28 | $33.03 | $33.03 | 2,266,400 | — | — |
| 2015-12-24 | $32.79 | $32.79 | 1,307,200 | — | — |
| 2015-12-23 | $32.90 | $32.90 | 3,730,200 | — | — |
| 2015-12-22 | $32.58 | $32.58 | 3,858,200 | — | — |
| 2015-12-21 | $32.60 | $32.60 | 6,526,000 | — | — |
| 2015-12-18 | $32.38 | $32.38 | 10,207,200 | — | — |
| 2015-12-17 | $30.93 | $30.93 | 6,474,000 | — | — |
| 2015-12-16 | $30.68 | $30.68 | 6,455,600 | — | — |
| 2015-12-15 | $29.36 | $29.36 | 4,584,800 | — | — |
| 2015-12-14 | $28.40 | $28.40 | 2,667,000 | — | — |
| 2015-12-11 | $28.43 | $28.43 | 2,087,400 | — | — |
| 2015-12-10 | $28.74 | $28.74 | 3,874,600 | — | — |
| 2015-12-09 | $28.76 | $28.76 | 3,759,600 | — | — |
| 2015-12-08 | $28.70 | $28.70 | 2,743,800 | — | — |
| 2015-12-07 | $28.88 | $28.88 | 2,656,400 | — | — |
| 2015-12-04 | $29.34 | $29.34 | 2,944,200 | — | — |
| 2015-12-03 | $28.42 | $28.42 | 4,022,800 | — | — |
| 2015-12-02 | $29.51 | $29.51 | 3,267,600 | — | — |
| 2015-12-01 | $29.50 | $29.50 | 3,199,600 | — | — |
| 2015-11-30 | $28.88 | $28.88 | 3,398,000 | — | — |
| 2015-11-27 | $29.36 | $29.36 | 1,774,600 | — | — |
| 2015-11-25 | $28.38 | $28.38 | 1,682,400 | — | — |
| 2015-11-24 | $28.49 | $28.49 | 3,184,200 | — | — |
| 2015-11-23 | $28.49 | $28.49 | 2,713,400 | — | — |
| 2015-11-20 | $28.71 | $28.71 | 5,061,400 | — | — |
| 2015-11-19 | $27.24 | $27.24 | 7,965,200 | — | — |
| 2015-11-18 | $29.74 | $29.74 | 2,190,400 | — | — |
| 2015-11-17 | $29.44 | $29.44 | 2,379,400 | — | — |
| 2015-11-16 | $29.25 | $29.25 | 2,742,400 | — | — |
| 2015-11-13 | $28.64 | $28.64 | 4,100,000 | — | — |
| 2015-11-12 | $28.63 | $28.63 | 2,707,400 | — | — |
| 2015-11-11 | $29.55 | $29.55 | 1,839,400 | — | — |
| 2015-11-10 | $30.42 | $30.42 | 1,868,400 | — | — |
| 2015-11-09 | $30.54 | $30.54 | 1,831,800 | — | — |
| 2015-11-06 | $30.88 | $30.88 | 2,475,000 | — | — |
| 2015-11-05 | $30.87 | $30.87 | 2,316,400 | — | — |
| 2015-11-04 | $30.39 | $30.38 | 3,365,400 | — | — |
| 2015-11-03 | $30.68 | $30.68 | 3,394,400 | — | — |
| 2015-11-02 | $30.46 | $30.46 | 3,160,400 | — | — |
| 2015-10-30 | $29.74 | $29.74 | 2,595,800 | — | — |
| 2015-10-29 | $30.22 | $30.22 | 3,067,600 | — | — |
| 2015-10-28 | $30.55 | $30.55 | 6,097,800 | — | — |
| 2015-10-27 | $30.42 | $30.42 | 5,994,200 | — | — |
| 2015-10-26 | $29.03 | $29.03 | 3,559,600 | — | — |
| 2015-10-23 | $28.63 | $28.63 | 4,536,600 | — | — |
| 2015-10-22 | $27.76 | $27.76 | 6,096,000 | — | — |
| 2015-10-21 | $29.15 | $29.15 | 5,355,000 | — | — |
| 2015-10-20 | $29.96 | $29.96 | 4,237,000 | — | — |
| 2015-10-19 | $30.33 | $30.33 | 3,811,800 | — | — |
| 2015-10-16 | $29.05 | $29.05 | 2,741,000 | — | — |
| 2015-10-15 | $28.83 | $28.83 | 2,808,000 | — | — |
| 2015-10-14 | $28.38 | $28.38 | 3,002,000 | — | — |
| 2015-10-13 | $28.63 | $28.63 | 3,419,800 | — | — |
| 2015-10-12 | $28.64 | $28.64 | 3,397,600 | — | — |
| 2015-10-09 | $28.67 | $28.67 | 5,618,400 | — | — |
| 2015-10-08 | $27.47 | $27.47 | 4,537,200 | — | — |
| 2015-10-07 | $26.96 | $26.96 | 3,498,600 | — | — |
| 2015-10-06 | $26.54 | $26.54 | 4,665,400 | — | — |
| 2015-10-05 | $27.74 | $27.74 | 4,316,400 | — | — |
| 2015-10-02 | $27.99 | $27.99 | 5,403,600 | — | — |
| 2015-10-01 | $26.89 | $26.89 | 3,585,200 | — | — |
| 2015-09-30 | $27.12 | $27.12 | 3,949,800 | — | — |
| 2015-09-29 | $26.43 | $26.43 | 5,659,400 | — | — |
| 2015-09-28 | $26.33 | $26.33 | 7,347,800 | — | — |
| 2015-09-25 | $29.31 | $29.31 | 3,646,800 | — | — |
| 2015-09-24 | $30.75 | $30.75 | 2,622,800 | — | — |
| 2015-09-23 | $31.40 | $31.39 | 3,183,800 | — | — |
| 2015-09-22 | $30.92 | $30.92 | 1,976,000 | — | — |
| 2015-09-21 | $31.40 | $31.39 | 2,903,600 | — | — |
| 2015-09-18 | $31.17 | $31.17 | 4,302,800 | — | — |
| 2015-09-17 | $31.93 | $31.93 | 1,947,600 | — | — |
| 2015-09-16 | $31.92 | $31.92 | 2,312,400 | — | — |
| 2015-09-15 | $31.66 | $31.66 | 2,102,200 | — | — |
| 2015-09-14 | $31.60 | $31.60 | 2,057,200 | — | — |
| 2015-09-11 | $31.72 | $31.72 | 2,383,000 | — | — |
| 2015-09-10 | $30.96 | $30.96 | 3,727,600 | — | — |
| 2015-09-09 | $30.73 | $30.73 | 2,356,600 | — | — |
| 2015-09-08 | $30.93 | $30.93 | 3,005,600 | — | — |
| 2015-09-04 | $29.98 | $29.97 | 2,287,800 | — | — |
| 2015-09-03 | $29.92 | $29.92 | 2,768,000 | — | — |
| 2015-09-02 | $30.08 | $30.08 | 2,757,200 | — | — |
| 2015-09-01 | $29.66 | $29.66 | 5,368,000 | — | — |
| 2015-08-31 | $30.86 | $30.86 | 3,727,800 | — | — |
| 2015-08-28 | $31.26 | $31.26 | 3,371,400 | — | — |
| 2015-08-27 | $31.62 | $31.62 | 2,685,800 | — | — |
| 2015-08-26 | $31.42 | $31.42 | 2,787,600 | — | — |
| 2015-08-25 | $30.29 | $30.28 | 3,133,200 | — | — |
| 2015-08-24 | $30.42 | $30.42 | 5,155,000 | — | — |
| 2015-08-21 | $32.49 | $32.49 | 6,379,600 | — | — |
| 2015-08-20 | $33.28 | $33.28 | 3,259,400 | — | — |
| 2015-08-19 | $35.40 | $35.40 | 3,203,600 | — | — |
| 2015-08-18 | $36.28 | $36.28 | 2,624,400 | — | — |
| 2015-08-17 | $35.95 | $35.95 | 2,693,200 | — | — |
| 2015-08-14 | $34.72 | $34.72 | 2,076,600 | — | — |
| 2015-08-13 | $35.04 | $35.04 | 3,112,200 | — | — |
| 2015-08-12 | $34.60 | $34.60 | 2,972,600 | — | — |
| 2015-08-11 | $35.53 | $35.53 | 2,171,200 | — | — |
| 2015-08-10 | $35.85 | $35.85 | 1,797,000 | — | — |
| 2015-08-07 | $35.76 | $35.76 | 2,968,600 | — | — |
| 2015-08-06 | $35.24 | $35.24 | 3,429,000 | — | — |
| 2015-08-05 | $35.73 | $35.73 | 2,972,800 | — | — |
| 2015-08-04 | $35.24 | $35.24 | 2,890,800 | — | — |
| 2015-08-03 | $35.49 | $35.49 | 3,046,800 | — | — |
| 2015-07-31 | $35.06 | $35.06 | 2,843,800 | — | — |
| 2015-07-30 | $34.97 | $34.97 | 3,043,600 | — | — |
| 2015-07-29 | $34.61 | $34.61 | 4,414,600 | — | — |
| 2015-07-28 | $34.83 | $34.83 | 6,365,400 | — | — |
| 2015-07-27 | $34.55 | $34.55 | 4,545,400 | — | — |
| 2015-07-24 | $34.52 | $34.52 | 3,623,800 | — | — |
| 2015-07-23 | $35.31 | $35.31 | 2,839,200 | — | — |
| 2015-07-22 | $35.69 | $35.69 | 3,329,400 | — | — |
| 2015-07-21 | $35.89 | $35.89 | 4,725,000 | — | — |
| 2015-07-20 | $37.30 | $37.30 | 2,605,800 | — | — |
| 2015-07-17 | $37.58 | $37.58 | 2,277,800 | — | — |
| 2015-07-16 | $37.31 | $37.31 | 2,644,600 | — | — |
| 2015-07-15 | $37.26 | $37.26 | 5,129,000 | — | — |
| 2015-07-14 | $36.95 | $36.95 | 4,174,800 | — | — |
| 2015-07-13 | $36.50 | $36.50 | 4,456,200 | — | — |
| 2015-07-10 | $36.46 | $36.46 | 4,345,400 | — | — |
| 2015-07-09 | $35.42 | $35.42 | 4,174,200 | — | — |
| 2015-07-08 | $35.34 | $35.34 | 4,878,400 | — | — |
| 2015-07-07 | $35.11 | $35.11 | 8,465,800 | — | — |
| 2015-07-06 | $34.92 | $34.92 | 15,042,600 | — | — |
| 2015-07-02 | $37.22 | $37.22 | 17,451,000 | — | — |
| 2015-07-01 | $40.45 | $40.45 | 1,800,600 | — | — |
| 2015-06-30 | $40.20 | $40.20 | 2,436,000 | — | — |
| 2015-06-29 | $40.24 | $40.24 | 2,566,200 | — | — |
| 2015-06-26 | $40.18 | $40.18 | 2,773,800 | — | — |
| 2015-06-25 | $40.74 | $40.74 | 3,464,800 | — | — |
| 2015-06-24 | $39.16 | $39.16 | 1,853,600 | — | — |
| 2015-06-23 | $39.95 | $39.95 | 2,384,000 | — | — |
| 2015-06-22 | $40.17 | $40.17 | 2,155,800 | — | — |
| 2015-06-19 | $39.74 | $39.74 | 6,807,800 | — | — |
| 2015-06-18 | $39.54 | $39.54 | 2,388,000 | — | — |
| 2015-06-17 | $39.24 | $39.24 | 2,024,400 | — | — |
| 2015-06-16 | $39.61 | $39.61 | 2,921,800 | — | — |
| 2015-06-15 | $38.88 | $38.88 | 3,928,400 | — | — |
| 2015-06-12 | $37.70 | $37.70 | 2,077,200 | — | — |
| 2015-06-11 | $37.89 | $37.89 | 3,529,600 | — | — |
| 2015-06-10 | $36.95 | $36.95 | 2,133,200 | — | — |
| 2015-06-09 | $36.47 | $36.47 | 2,135,600 | — | — |
| 2015-06-08 | $36.63 | $36.63 | 2,340,200 | — | — |
| 2015-06-05 | $36.70 | $36.70 | 2,237,000 | — | — |
| 2015-06-04 | $36.41 | $36.41 | 1,574,000 | — | — |
| 2015-06-03 | $36.78 | $36.78 | 2,340,400 | — | — |
| 2015-06-02 | $36.86 | $36.86 | 2,571,800 | — | — |
| 2015-06-01 | $37.95 | $37.95 | 4,753,600 | — | — |
| 2015-05-29 | $37.67 | $37.67 | 11,452,000 | — | — |
| 2015-05-28 | $36.21 | $36.21 | 2,825,200 | — | — |
| 2015-05-27 | $36.08 | $36.08 | 2,671,400 | — | — |
| 2015-05-26 | $35.57 | $35.57 | 2,945,800 | — | — |
| 2015-05-22 | $35.56 | $35.56 | 1,297,400 | — | — |
| 2015-05-21 | $35.79 | $35.79 | 1,467,400 | — | — |
| 2015-05-20 | $35.47 | $35.47 | 2,231,800 | — | — |
| 2015-05-19 | $35.19 | $35.19 | 1,686,600 | — | — |
| 2015-05-18 | $34.88 | $34.88 | 1,733,800 | — | — |
| 2015-05-15 | $34.06 | $34.06 | 2,380,200 | — | — |
| 2015-05-14 | $34.08 | $34.08 | 1,755,400 | — | — |
| 2015-05-13 | $33.74 | $33.74 | 2,213,400 | — | — |
| 2015-05-12 | $33.72 | $33.72 | 3,119,400 | — | — |
| 2015-05-11 | $32.98 | $32.98 | 3,129,200 | — | — |
| 2015-05-08 | $32.79 | $32.79 | 2,521,400 | — | — |
| 2015-05-07 | $31.96 | $31.96 | 1,944,400 | — | — |
| 2015-05-06 | $31.78 | $31.78 | 1,845,600 | — | — |
| 2015-05-05 | $31.65 | $31.65 | 2,178,800 | — | — |
| 2015-05-04 | $32.42 | $32.42 | 4,135,800 | — | — |
| 2015-05-01 | $31.45 | $31.45 | 2,497,600 | — | — |
| 2015-04-30 | $31.00 | $31.00 | 4,469,200 | — | — |
| 2015-04-29 | $31.98 | $31.98 | 8,179,400 | — | — |
| 2015-04-28 | $34.52 | $34.52 | 4,604,800 | — | — |
| 2015-04-27 | $35.40 | $35.40 | 4,146,200 | — | — |
| 2015-04-24 | $36.83 | $36.83 | 2,828,200 | — | — |
| 2015-04-23 | $36.27 | $36.27 | 2,136,400 | — | — |
| 2015-04-22 | $35.45 | $35.45 | 1,553,200 | — | — |
| 2015-04-21 | $35.39 | $35.39 | 2,590,800 | — | — |
| 2015-04-20 | $34.90 | $34.90 | 2,947,800 | — | — |
| 2015-04-17 | $34.08 | $34.08 | 2,040,000 | — | — |
| 2015-04-16 | $34.65 | $34.65 | 2,845,800 | — | — |
| 2015-04-15 | $33.90 | $33.90 | 3,247,600 | — | — |
| 2015-04-14 | $35.00 | $35.00 | 2,074,600 | — | — |
| 2015-04-13 | $35.17 | $35.17 | 1,459,600 | — | — |
| 2015-04-10 | $35.08 | $35.08 | 1,735,800 | — | — |
| 2015-04-09 | $35.31 | $35.31 | 1,340,400 | — | — |
| 2015-04-08 | $35.66 | $35.66 | 1,773,200 | — | — |
| 2015-04-07 | $35.26 | $35.26 | 1,359,600 | — | — |
| 2015-04-06 | $35.30 | $35.30 | 3,093,400 | — | — |
| 2015-04-02 | $35.18 | $35.18 | 1,993,000 | — | — |
| 2015-04-01 | $35.24 | $35.24 | 1,721,600 | — | — |
| 2015-03-31 | $35.35 | $35.35 | 1,980,400 | — | — |
| 2015-03-30 | $35.62 | $35.62 | 2,076,600 | — | — |
| 2015-03-27 | $34.61 | $34.61 | 1,450,400 | — | — |
| 2015-03-26 | $34.10 | $34.10 | 3,513,000 | — | — |
| 2015-03-25 | $34.42 | $34.42 | 1,691,200 | — | — |
| 2015-03-24 | $35.06 | $35.06 | 1,615,800 | — | — |
| 2015-03-23 | $35.26 | $35.26 | 1,815,400 | — | — |
| 2015-03-20 | $35.13 | $35.13 | 3,160,400 | — | — |
| 2015-03-19 | $35.29 | $35.29 | 3,198,600 | — | — |
| 2015-03-18 | $34.74 | $34.74 | 2,524,800 | — | — |
| 2015-03-17 | $33.69 | $33.69 | 1,683,200 | — | — |
| 2015-03-16 | $33.67 | $33.67 | 2,877,800 | — | — |
| 2015-03-13 | $32.70 | $32.70 | 2,234,800 | — | — |
| 2015-03-12 | $32.45 | $32.45 | 1,994,200 | — | — |
| 2015-03-11 | $32.08 | $32.08 | 2,536,600 | — | — |
| 2015-03-10 | $31.48 | $31.47 | 2,984,600 | — | — |
| 2015-03-09 | $31.69 | $31.69 | 1,610,400 | — | — |
| 2015-03-06 | $31.42 | $31.42 | 1,443,400 | — | — |
| 2015-03-05 | $31.63 | $31.63 | 2,036,800 | — | — |
| 2015-03-04 | $31.14 | $31.14 | 2,173,000 | — | — |
| 2015-03-03 | $31.08 | $31.08 | 2,102,400 | — | — |
| 2015-03-02 | $31.07 | $31.07 | 1,505,600 | — | — |
| 2015-02-27 | $30.73 | $30.73 | 1,705,800 | — | — |
| 2015-02-26 | $30.59 | $30.59 | 1,592,800 | — | — |
| 2015-02-25 | $30.83 | $30.83 | 1,338,000 | — | — |
| 2015-02-24 | $30.68 | $30.68 | 2,213,000 | — | — |
| 2015-02-23 | $31.00 | $31.00 | 2,586,200 | — | — |
| 2015-02-20 | $29.92 | $29.92 | 2,841,400 | — | — |
| 2015-02-19 | $30.17 | $30.17 | 1,673,600 | — | — |
| 2015-02-18 | $30.09 | $30.09 | 2,250,000 | — | — |
| 2015-02-17 | $30.06 | $30.06 | 1,843,200 | — | — |
| 2015-02-13 | $29.55 | $29.55 | 2,550,800 | — | — |
| 2015-02-12 | $29.55 | $29.55 | 2,660,800 | — | — |
| 2015-02-11 | $29.77 | $29.77 | 3,150,400 | — | — |
| 2015-02-10 | $29.22 | $29.22 | 3,338,000 | — | — |
| 2015-02-09 | $28.35 | $28.35 | 2,165,200 | — | — |
| 2015-02-06 | $28.71 | $28.71 | 1,918,000 | — | — |
| 2015-02-05 | $28.68 | $28.68 | 2,214,800 | — | — |
| 2015-02-04 | $28.78 | $28.78 | 3,036,800 | — | — |
| 2015-02-03 | $27.87 | $27.87 | 3,669,600 | — | — |
| 2015-02-02 | $27.26 | $27.26 | 3,586,400 | — | — |
| 2015-01-30 | $27.29 | $27.29 | 2,654,800 | — | — |
| 2015-01-29 | $27.70 | $27.69 | 2,685,200 | — | — |
| 2015-01-28 | $27.42 | $27.42 | 1,438,800 | — | — |
| 2015-01-27 | $27.82 | $27.82 | 980,400 | — | — |
| 2015-01-26 | $27.95 | $27.95 | 1,422,000 | — | — |
| 2015-01-23 | $27.61 | $27.61 | 1,485,600 | — | — |
| 2015-01-22 | $27.84 | $27.84 | 2,626,000 | — | — |
| 2015-01-21 | $27.34 | $27.34 | 1,546,800 | — | — |
| 2015-01-20 | $26.86 | $26.86 | 1,750,000 | — | — |
| 2015-01-16 | $27.07 | $27.07 | 1,803,600 | — | — |
| 2015-01-15 | $26.72 | $26.72 | 2,070,000 | — | — |
| 2015-01-14 | $26.66 | $26.66 | 2,634,400 | — | — |
| 2015-01-13 | $26.68 | $26.68 | 2,323,600 | — | — |
| 2015-01-12 | $26.20 | $26.20 | 1,758,400 | — | — |
| 2015-01-09 | $26.47 | $26.47 | 2,637,600 | — | — |
| 2015-01-08 | $26.67 | $26.67 | 3,831,200 | — | — |
| 2015-01-07 | $26.27 | $26.27 | 2,348,800 | — | — |
| 2015-01-06 | $26.13 | $26.13 | 4,416,800 | — | — |
| 2015-01-05 | $26.04 | $26.04 | 2,036,800 | — | — |
| 2015-01-02 | $26.11 | $26.11 | 1,620,400 | — | — |