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
- 1983-12-30 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 | $25.52 | $54.42 | 3,127,000 | — | — |
| 2015-12-30 | $25.47 | $54.32 | 1,851,000 | — | — |
| 2015-12-29 | $25.71 | $54.82 | 3,894,500 | — | — |
| 2015-12-28 | $25.42 | $54.11 | 1,831,500 | — | — |
| 2015-12-24 | $25.57 | $54.42 | 750,000 | — | — |
| 2015-12-23 | $25.70 | $54.70 | 3,171,500 | — | — |
| 2015-12-22 | $25.26 | $53.75 | 2,939,000 | — | — |
| 2015-12-21 | $24.70 | $52.58 | 3,224,000 | — | — |
| 2015-12-18 | $25.01 | $53.24 | 5,332,000 | — | — |
| 2015-12-17 | $25.39 | $54.03 | 7,233,500 | — | — |
| 2015-12-16 | $25.71 | $54.72 | 4,896,500 | — | — |
| 2015-12-15 | $25.00 | $53.21 | 4,216,000 | — | — |
| 2015-12-14 | $24.61 | $52.37 | 3,204,000 | — | — |
| 2015-12-11 | $24.69 | $52.56 | 5,983,000 | — | — |
| 2015-12-10 | $25.20 | $53.64 | 4,373,000 | — | — |
| 2015-12-09 | $25.80 | $54.92 | 5,043,000 | — | — |
| 2015-12-08 | $25.23 | $53.69 | 10,341,500 | — | — |
| 2015-12-07 | $26.10 | $55.54 | 6,037,000 | — | — |
| 2015-12-04 | $26.90 | $57.25 | 9,948,500 | — | — |
| 2015-12-03 | $28.18 | $59.98 | 4,663,500 | — | — |
| 2015-12-02 | $28.65 | $60.98 | 6,075,500 | — | — |
| 2015-12-01 | $29.45 | $62.69 | 4,227,500 | — | — |
| 2015-11-30 | $29.49 | $62.77 | 3,955,000 | — | — |
| 2015-11-27 | $29.59 | $62.98 | 1,570,000 | — | — |
| 2015-11-25 | $29.59 | $62.97 | 2,697,000 | — | — |
| 2015-11-24 | $29.29 | $62.34 | 3,718,500 | — | — |
| 2015-11-23 | $29.35 | $62.47 | 3,229,500 | — | — |
| 2015-11-20 | $29.85 | $63.53 | 4,662,500 | — | — |
| 2015-11-19 | $29.72 | $63.24 | 6,724,000 | — | — |
| 2015-11-18 | $29.33 | $62.42 | 17,085,000 | — | — |
| 2015-11-17 | $27.72 | $58.99 | 7,259,500 | — | — |
| 2015-11-16 | $27.48 | $58.48 | 4,559,500 | — | — |
| 2015-11-13 | $27.20 | $57.89 | 4,230,000 | — | — |
| 2015-11-12 | $27.52 | $58.57 | 5,462,000 | — | — |
| 2015-11-11 | $27.51 | $58.54 | 5,234,000 | — | — |
| 2015-11-10 | $27.99 | $59.57 | 7,770,500 | — | — |
| 2015-11-09 | $28.44 | $60.52 | 19,614,500 | — | — |
| 2015-11-06 | $26.86 | $57.17 | 5,190,500 | — | — |
| 2015-11-05 | $27.20 | $57.89 | 4,813,500 | — | — |
| 2015-11-04 | $27.63 | $58.80 | 5,375,500 | — | — |
| 2015-11-03 | $28.39 | $60.42 | 5,963,000 | — | — |
| 2015-11-02 | $28.01 | $59.62 | 5,046,000 | — | — |
| 2015-10-30 | $28.10 | $59.80 | 4,907,500 | — | — |
| 2015-10-29 | $28.77 | $61.22 | 2,964,000 | — | — |
| 2015-10-28 | $28.81 | $61.31 | 4,747,500 | — | — |
| 2015-10-27 | $28.89 | $61.48 | 5,466,000 | — | — |
| 2015-10-26 | $30.54 | $64.99 | 3,041,500 | — | — |
| 2015-10-23 | $30.66 | $65.26 | 4,831,500 | — | — |
| 2015-10-22 | $30.62 | $65.18 | 5,871,500 | — | — |
| 2015-10-21 | $29.72 | $63.26 | 5,962,000 | — | — |
| 2015-10-20 | $30.29 | $64.46 | 9,340,500 | — | — |
| 2015-10-19 | $29.26 | $62.27 | 5,505,500 | — | — |
| 2015-10-16 | $29.68 | $63.17 | 4,456,500 | — | — |
| 2015-10-15 | $30.45 | $64.80 | 3,181,000 | — | — |
| 2015-10-14 | $30.22 | $64.33 | 3,888,500 | — | — |
| 2015-10-13 | $30.24 | $64.36 | 3,424,500 | — | — |
| 2015-10-12 | $30.98 | $65.94 | 3,027,000 | — | — |
| 2015-10-09 | $31.52 | $67.08 | 4,362,500 | — | — |
| 2015-10-08 | $31.25 | $66.50 | 4,253,000 | — | — |
| 2015-10-07 | $30.59 | $65.10 | 3,985,000 | — | — |
| 2015-10-06 | $29.80 | $63.42 | 5,251,000 | — | — |
| 2015-10-05 | $30.22 | $64.32 | 6,695,500 | — | — |
| 2015-10-02 | $29.89 | $63.62 | 6,456,000 | — | — |
| 2015-10-01 | $29.27 | $62.30 | 7,144,500 | — | — |
| 2015-09-30 | $28.71 | $61.11 | 10,080,000 | — | — |
| 2015-09-29 | $27.63 | $58.80 | 9,961,500 | — | — |
| 2015-09-28 | $27.58 | $58.70 | 7,539,500 | — | — |
| 2015-09-25 | $28.30 | $60.23 | 6,903,000 | — | — |
| 2015-09-24 | $27.87 | $59.31 | 11,901,000 | — | — |
| 2015-09-23 | $28.17 | $59.95 | 4,497,000 | — | — |
| 2015-09-22 | $28.65 | $60.87 | 4,345,000 | — | — |
| 2015-09-21 | $29.59 | $62.86 | 5,024,500 | — | — |
| 2015-09-18 | $29.41 | $62.48 | 3,589,000 | — | — |
| 2015-09-17 | $29.87 | $63.45 | 2,990,500 | — | — |
| 2015-09-16 | $29.86 | $63.44 | 3,660,000 | — | — |
| 2015-09-15 | $29.30 | $62.24 | 3,080,000 | — | — |
| 2015-09-14 | $28.65 | $60.87 | 2,775,000 | — | — |
| 2015-09-11 | $28.72 | $61.02 | 4,979,500 | — | — |
| 2015-09-10 | $29.11 | $61.84 | 5,007,000 | — | — |
| 2015-09-09 | $28.72 | $61.02 | 3,975,500 | — | — |
| 2015-09-08 | $28.73 | $61.03 | 4,048,500 | — | — |
| 2015-09-04 | $27.75 | $58.95 | 1,797,500 | — | — |
| 2015-09-03 | $28.17 | $59.85 | 3,479,000 | — | — |
| 2015-09-02 | $27.84 | $59.13 | 4,544,500 | — | — |
| 2015-09-01 | $28.08 | $59.66 | 4,409,000 | — | — |
| 2015-08-31 | $29.04 | $61.69 | 4,433,500 | — | — |
| 2015-08-28 | $29.23 | $62.10 | 5,043,500 | — | — |
| 2015-08-27 | $28.81 | $61.20 | 6,112,500 | — | — |
| 2015-08-26 | $27.24 | $57.87 | 7,419,000 | — | — |
| 2015-08-25 | $26.73 | $56.78 | 12,262,000 | — | — |
| 2015-08-24 | $27.18 | $57.75 | 5,797,000 | — | — |
| 2015-08-21 | $28.18 | $59.86 | 7,125,500 | — | — |
| 2015-08-20 | $29.28 | $62.21 | 11,449,000 | — | — |
| 2015-08-19 | $30.28 | $64.33 | 4,928,500 | — | — |
| 2015-08-18 | $31.05 | $65.96 | 3,921,000 | — | — |
| 2015-08-17 | $31.43 | $66.76 | 2,553,000 | — | — |
| 2015-08-14 | $31.83 | $67.62 | 4,300,000 | — | — |
| 2015-08-13 | $31.62 | $67.17 | 3,314,000 | — | — |
| 2015-08-12 | $31.88 | $67.72 | 3,896,000 | — | — |
| 2015-08-11 | $31.91 | $67.78 | 5,980,000 | — | — |
| 2015-08-10 | $32.19 | $68.38 | 5,696,000 | — | — |
| 2015-08-07 | $31.29 | $66.47 | 4,115,000 | — | — |
| 2015-08-06 | $31.39 | $66.68 | 5,503,000 | — | — |
| 2015-08-05 | $31.69 | $67.32 | 4,621,500 | — | — |
| 2015-08-04 | $31.76 | $67.48 | 5,268,500 | — | — |
| 2015-08-03 | $31.93 | $67.82 | 3,559,000 | — | — |
| 2015-07-31 | $32.17 | $68.34 | 3,125,000 | — | — |
| 2015-07-30 | $32.30 | $68.62 | 3,171,500 | — | — |
| 2015-07-29 | $32.30 | $68.61 | 4,982,500 | — | — |
| 2015-07-28 | $31.50 | $66.91 | 5,575,000 | — | — |
| 2015-07-27 | $30.91 | $65.66 | 4,361,500 | — | — |
| 2015-07-24 | $31.23 | $66.34 | 7,462,000 | — | — |
| 2015-07-23 | $30.84 | $65.52 | 10,327,500 | — | — |
| 2015-07-22 | $31.47 | $66.85 | 14,884,500 | — | — |
| 2015-07-21 | $30.10 | $63.94 | 25,973,500 | — | — |
| 2015-07-20 | $31.74 | $67.44 | 4,257,000 | — | — |
| 2015-07-17 | $31.51 | $66.95 | 4,378,000 | — | — |
| 2015-07-16 | $31.30 | $66.49 | 4,230,000 | — | — |
| 2015-07-15 | $31.29 | $66.48 | 5,349,000 | — | — |
| 2015-07-14 | $31.30 | $66.49 | 4,522,000 | — | — |
| 2015-07-13 | $31.44 | $66.79 | 2,084,500 | — | — |
| 2015-07-10 | $31.47 | $66.86 | 3,289,500 | — | — |
| 2015-07-09 | $30.94 | $65.72 | 4,385,500 | — | — |
| 2015-07-08 | $31.16 | $66.20 | 3,961,500 | — | — |
| 2015-07-07 | $32.14 | $68.28 | 4,310,000 | — | — |
| 2015-07-06 | $32.06 | $68.11 | 2,810,000 | — | — |
| 2015-07-02 | $32.30 | $68.62 | 2,759,500 | — | — |
| 2015-07-01 | $32.04 | $68.06 | 2,422,500 | — | — |
| 2015-06-30 | $32.05 | $68.08 | 3,952,000 | — | — |
| 2015-06-29 | $31.95 | $67.87 | 3,783,500 | — | — |
| 2015-06-26 | $32.35 | $68.71 | 3,280,500 | — | — |
| 2015-06-25 | $32.41 | $68.85 | 7,118,000 | — | — |
| 2015-06-24 | $32.56 | $69.16 | 4,347,500 | — | — |
| 2015-06-23 | $33.58 | $71.22 | 5,263,500 | — | — |
| 2015-06-22 | $33.66 | $71.39 | 4,287,000 | — | — |
| 2015-06-19 | $33.49 | $71.02 | 2,784,000 | — | — |
| 2015-06-18 | $33.92 | $71.94 | 6,560,500 | — | — |
| 2015-06-17 | $33.63 | $71.33 | 4,852,000 | — | — |
| 2015-06-16 | $33.38 | $70.80 | 4,726,500 | — | — |
| 2015-06-15 | $33.40 | $70.84 | 5,887,000 | — | — |
| 2015-06-12 | $33.43 | $70.89 | 8,141,500 | — | — |
| 2015-06-11 | $33.41 | $70.86 | 8,594,000 | — | — |
| 2015-06-10 | $33.22 | $70.46 | 5,128,000 | — | — |
| 2015-06-09 | $32.96 | $69.90 | 4,998,500 | — | — |
| 2015-06-08 | $33.08 | $70.15 | 4,354,500 | — | — |
| 2015-06-05 | $33.85 | $71.80 | 3,400,000 | — | — |
| 2015-06-04 | $33.57 | $71.19 | 3,825,500 | — | — |
| 2015-06-03 | $33.40 | $70.83 | 3,267,000 | — | — |
| 2015-06-02 | $33.44 | $70.92 | 3,878,500 | — | — |
| 2015-06-01 | $33.44 | $70.93 | 5,144,000 | — | — |
| 2015-05-29 | $32.94 | $69.86 | 16,198,000 | — | — |
| 2015-05-28 | $33.57 | $71.19 | 22,969,500 | — | — |
| 2015-05-27 | $34.94 | $74.11 | 3,069,500 | — | — |
| 2015-05-26 | $34.77 | $73.74 | 3,426,500 | — | — |
| 2015-05-22 | $35.35 | $74.97 | 3,956,500 | — | — |
| 2015-05-21 | $35.35 | $74.96 | 5,070,000 | — | — |
| 2015-05-20 | $34.74 | $73.67 | 5,020,000 | — | — |
| 2015-05-19 | $34.78 | $73.77 | 9,695,500 | — | — |
| 2015-05-18 | $35.39 | $75.06 | 5,461,500 | — | — |
| 2015-05-15 | $35.91 | $76.15 | 4,057,500 | — | — |
| 2015-05-14 | $35.65 | $75.61 | 9,417,000 | — | — |
| 2015-05-13 | $35.82 | $75.97 | 9,424,000 | — | — |
| 2015-05-12 | $36.54 | $77.50 | 5,365,000 | — | — |
| 2015-05-11 | $37.36 | $79.24 | 2,125,000 | — | — |
| 2015-05-08 | $37.78 | $80.11 | 3,856,000 | — | — |
| 2015-05-07 | $37.82 | $80.21 | 4,884,500 | — | — |
| 2015-05-06 | $37.46 | $79.44 | 4,386,500 | — | — |
| 2015-05-05 | $37.83 | $80.22 | 4,112,000 | — | — |
| 2015-05-04 | $39.09 | $82.90 | 3,428,000 | — | — |
| 2015-05-01 | $38.87 | $82.43 | 3,509,000 | — | — |
| 2015-04-30 | $38.12 | $80.84 | 3,100,500 | — | — |
| 2015-04-29 | $38.74 | $82.16 | 3,367,500 | — | — |
| 2015-04-28 | $39.00 | $82.71 | 3,176,000 | — | — |
| 2015-04-27 | $39.07 | $82.85 | 2,589,500 | — | — |
| 2015-04-24 | $39.49 | $83.76 | 3,291,000 | — | — |
| 2015-04-23 | $39.49 | $83.74 | 6,307,500 | — | — |
| 2015-04-22 | $39.00 | $82.71 | 7,563,000 | — | — |
| 2015-04-21 | $37.78 | $80.13 | 10,500,500 | — | — |
| 2015-04-20 | $38.77 | $82.23 | 8,312,500 | — | — |
| 2015-04-17 | $37.99 | $80.57 | 3,682,000 | — | — |
| 2015-04-16 | $37.70 | $79.94 | 2,482,500 | — | — |
| 2015-04-15 | $37.82 | $80.21 | 3,150,000 | — | — |
| 2015-04-14 | $37.34 | $79.18 | 4,795,500 | — | — |
| 2015-04-13 | $37.49 | $79.50 | 1,801,000 | — | — |
| 2015-04-10 | $37.72 | $80.00 | 3,031,500 | — | — |
| 2015-04-09 | $37.58 | $79.71 | 2,869,500 | — | — |
| 2015-04-08 | $36.91 | $78.27 | 2,719,000 | — | — |
| 2015-04-07 | $36.71 | $77.85 | 2,282,000 | — | — |
| 2015-04-06 | $36.60 | $77.62 | 3,210,500 | — | — |
| 2015-04-02 | $36.90 | $78.25 | 2,312,000 | — | — |
| 2015-04-01 | $36.76 | $77.97 | 2,983,500 | — | — |
| 2015-03-31 | $36.54 | $77.49 | 3,065,000 | — | — |
| 2015-03-30 | $36.50 | $77.41 | 3,094,000 | — | — |
| 2015-03-27 | $36.44 | $77.28 | 4,237,000 | — | — |
| 2015-03-26 | $36.86 | $78.18 | 4,760,000 | — | — |
| 2015-03-25 | $36.86 | $78.18 | 3,901,500 | — | — |
| 2015-03-24 | $37.36 | $79.11 | 3,258,500 | — | — |
| 2015-03-23 | $37.08 | $78.53 | 5,441,000 | — | — |
| 2015-03-20 | $37.80 | $80.05 | 3,489,500 | — | — |
| 2015-03-19 | $37.45 | $79.31 | 2,769,500 | — | — |
| 2015-03-18 | $38.11 | $80.71 | 4,656,000 | — | — |
| 2015-03-17 | $37.77 | $79.99 | 2,896,000 | — | — |
| 2015-03-16 | $37.94 | $80.35 | 3,997,500 | — | — |
| 2015-03-13 | $36.96 | $78.27 | 3,506,000 | — | — |
| 2015-03-12 | $37.33 | $79.05 | 3,687,500 | — | — |
| 2015-03-11 | $37.12 | $78.60 | 3,032,000 | — | — |
| 2015-03-10 | $36.65 | $77.61 | 3,557,500 | — | — |
| 2015-03-09 | $37.21 | $78.79 | 3,437,500 | — | — |
| 2015-03-06 | $37.59 | $79.61 | 3,622,500 | — | — |
| 2015-03-05 | $38.78 | $82.11 | 6,420,000 | — | — |
| 2015-03-04 | $38.16 | $80.80 | 3,039,500 | — | — |
| 2015-03-03 | $37.59 | $79.60 | 3,607,000 | — | — |
| 2015-03-02 | $37.78 | $80.01 | 2,868,000 | — | — |
| 2015-02-27 | $37.52 | $79.46 | 3,219,000 | — | — |
| 2015-02-26 | $37.72 | $79.87 | 2,819,500 | — | — |
| 2015-02-25 | $38.06 | $80.59 | 2,573,000 | — | — |
| 2015-02-24 | $37.57 | $79.57 | 3,394,500 | — | — |
| 2015-02-23 | $37.65 | $79.72 | 3,563,000 | — | — |
| 2015-02-20 | $37.96 | $80.38 | 3,378,000 | — | — |
| 2015-02-19 | $37.96 | $80.38 | 2,740,500 | — | — |
| 2015-02-18 | $38.51 | $81.56 | 3,247,500 | — | — |
| 2015-02-17 | $38.83 | $82.23 | 8,418,000 | — | — |
| 2015-02-13 | $37.26 | $78.90 | 4,305,500 | — | — |
| 2015-02-12 | $37.37 | $79.13 | 5,492,000 | — | — |
| 2015-02-11 | $37.02 | $78.39 | 8,556,000 | — | — |
| 2015-02-10 | $37.60 | $79.62 | 5,954,500 | — | — |
| 2015-02-09 | $37.28 | $78.95 | 3,263,000 | — | — |
| 2015-02-06 | $37.54 | $79.49 | 2,880,500 | — | — |
| 2015-02-05 | $37.52 | $79.44 | 3,410,000 | — | — |
| 2015-02-04 | $36.91 | $78.15 | 3,027,000 | — | — |
| 2015-02-03 | $37.18 | $78.74 | 4,028,500 | — | — |
| 2015-02-02 | $36.27 | $76.81 | 5,353,000 | — | — |
| 2015-01-30 | $34.93 | $73.98 | 5,967,000 | — | — |
| 2015-01-29 | $35.62 | $75.43 | 5,881,500 | — | — |
| 2015-01-28 | $35.26 | $74.67 | 4,167,500 | — | — |
| 2015-01-27 | $35.88 | $75.98 | 3,954,500 | — | — |
| 2015-01-26 | $35.63 | $75.45 | 5,074,000 | — | — |
| 2015-01-23 | $35.18 | $74.51 | 10,036,500 | — | — |
| 2015-01-22 | $36.50 | $77.29 | 9,054,500 | — | — |
| 2015-01-21 | $36.79 | $77.91 | 6,254,000 | — | — |
| 2015-01-20 | $36.47 | $77.22 | 6,380,500 | — | — |
| 2015-01-16 | $35.74 | $75.69 | 4,921,500 | — | — |
| 2015-01-15 | $35.42 | $75.01 | 6,859,000 | — | — |
| 2015-01-14 | $35.27 | $74.69 | 7,840,000 | — | — |
| 2015-01-13 | $35.37 | $74.89 | 6,979,000 | — | — |
| 2015-01-12 | $35.39 | $74.95 | 5,762,000 | — | — |
| 2015-01-09 | $35.80 | $75.81 | 5,369,500 | — | — |
| 2015-01-08 | $36.16 | $76.56 | 4,913,000 | — | — |
| 2015-01-07 | $35.30 | $74.76 | 7,449,000 | — | — |
| 2015-01-06 | $35.42 | $75.00 | 10,496,000 | — | — |
| 2015-01-05 | $36.21 | $76.67 | 7,229,500 | — | — |
| 2015-01-02 | $37.72 | $79.88 | 5,825,000 | — | — |