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
- 1989-06-09 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 | $29.53 | $29.53 | 1,546,700 | — | — |
| 2015-12-30 | $30.69 | $30.69 | 813,700 | — | — |
| 2015-12-29 | $31.18 | $31.18 | 980,800 | — | — |
| 2015-12-28 | $31.48 | $31.48 | 998,900 | — | — |
| 2015-12-24 | $31.80 | $31.80 | 758,300 | — | — |
| 2015-12-23 | $31.28 | $31.28 | 812,400 | — | — |
| 2015-12-22 | $31.16 | $31.16 | 949,700 | — | — |
| 2015-12-21 | $31.54 | $31.54 | 1,314,100 | — | — |
| 2015-12-18 | $30.55 | $30.55 | 2,667,700 | — | — |
| 2015-12-17 | $30.80 | $30.80 | 1,583,200 | — | — |
| 2015-12-16 | $30.62 | $30.62 | 2,384,500 | — | — |
| 2015-12-15 | $31.03 | $31.03 | 2,692,700 | — | — |
| 2015-12-14 | $32.74 | $32.74 | 1,774,200 | — | — |
| 2015-12-11 | $33.11 | $33.11 | 2,316,400 | — | — |
| 2015-12-10 | $34.75 | $34.75 | 1,026,400 | — | — |
| 2015-12-09 | $34.61 | $34.61 | 1,859,900 | — | — |
| 2015-12-08 | $35.21 | $35.21 | 1,673,100 | — | — |
| 2015-12-07 | $34.92 | $34.92 | 2,215,700 | — | — |
| 2015-12-04 | $35.47 | $35.47 | 3,584,100 | — | — |
| 2015-12-03 | $34.33 | $34.33 | 2,958,800 | — | — |
| 2015-12-02 | $34.24 | $34.24 | 2,709,100 | — | — |
| 2015-12-01 | $32.99 | $32.99 | 2,674,900 | — | — |
| 2015-11-30 | $33.06 | $33.06 | 3,483,300 | — | — |
| 2015-11-27 | $30.34 | $30.34 | 658,800 | — | — |
| 2015-11-25 | $29.68 | $29.68 | 755,600 | — | — |
| 2015-11-24 | $29.46 | $29.46 | 1,658,500 | — | — |
| 2015-11-23 | $28.96 | $28.96 | 1,251,100 | — | — |
| 2015-11-20 | $28.76 | $28.76 | 1,101,500 | — | — |
| 2015-11-19 | $28.77 | $28.77 | 1,143,100 | — | — |
| 2015-11-18 | $29.78 | $29.78 | 1,402,100 | — | — |
| 2015-11-17 | $28.93 | $28.93 | 1,643,000 | — | — |
| 2015-11-16 | $28.77 | $28.77 | 1,745,300 | — | — |
| 2015-11-13 | $28.92 | $28.92 | 2,111,000 | — | — |
| 2015-11-12 | $28.32 | $28.32 | 2,467,300 | — | — |
| 2015-11-11 | $29.54 | $29.54 | 1,420,900 | — | — |
| 2015-11-10 | $29.43 | $29.43 | 3,363,800 | — | — |
| 2015-11-09 | $32.21 | $32.21 | 1,404,600 | — | — |
| 2015-11-06 | $32.17 | $32.17 | 2,587,800 | — | — |
| 2015-11-05 | $31.81 | $31.81 | 1,680,100 | — | — |
| 2015-11-04 | $31.25 | $31.25 | 2,161,000 | — | — |
| 2015-11-03 | $31.37 | $31.37 | 1,432,300 | — | — |
| 2015-11-02 | $31.70 | $31.70 | 2,051,800 | — | — |
| 2015-10-30 | $30.83 | $30.83 | 2,639,900 | — | — |
| 2015-10-29 | $30.33 | $30.33 | 6,239,400 | — | — |
| 2015-10-28 | $31.62 | $31.62 | 3,521,400 | — | — |
| 2015-10-27 | $29.37 | $29.37 | 2,265,200 | — | — |
| 2015-10-26 | $29.02 | $29.02 | 5,058,800 | — | — |
| 2015-10-23 | $33.74 | $33.74 | 1,730,400 | — | — |
| 2015-10-22 | $32.44 | $32.44 | 1,946,700 | — | — |
| 2015-10-21 | $32.89 | $32.89 | 3,425,200 | — | — |
| 2015-10-20 | $30.73 | $30.73 | 1,281,400 | — | — |
| 2015-10-19 | $30.27 | $30.27 | 953,500 | — | — |
| 2015-10-16 | $30.00 | $30.00 | 1,710,200 | — | — |
| 2015-10-15 | $30.59 | $30.59 | 1,260,500 | — | — |
| 2015-10-14 | $29.88 | $29.88 | 1,100,100 | — | — |
| 2015-10-13 | $29.00 | $29.00 | 912,300 | — | — |
| 2015-10-12 | $29.17 | $29.17 | 914,700 | — | — |
| 2015-10-09 | $28.84 | $28.84 | 1,335,100 | — | — |
| 2015-10-08 | $29.26 | $29.26 | 1,791,700 | — | — |
| 2015-10-07 | $30.13 | $30.13 | 1,207,000 | — | — |
| 2015-10-06 | $30.13 | $30.13 | 2,250,400 | — | — |
| 2015-10-05 | $30.44 | $30.44 | 1,880,100 | — | — |
| 2015-10-02 | $31.88 | $31.88 | 2,052,500 | — | — |
| 2015-10-01 | $30.92 | $30.92 | 2,832,300 | — | — |
| 2015-09-30 | $31.51 | $31.51 | 2,368,700 | — | — |
| 2015-09-29 | $30.45 | $30.45 | 1,832,200 | — | — |
| 2015-09-28 | $30.64 | $30.64 | 2,648,000 | — | — |
| 2015-09-25 | $31.03 | $31.03 | 7,081,100 | — | — |
| 2015-09-24 | $27.13 | $27.13 | 2,648,900 | — | — |
| 2015-09-23 | $26.76 | $26.76 | 1,496,500 | — | — |
| 2015-09-22 | $27.10 | $27.10 | 1,983,000 | — | — |
| 2015-09-21 | $28.93 | $28.93 | 820,800 | — | — |
| 2015-09-18 | $29.22 | $29.22 | 971,200 | — | — |
| 2015-09-17 | $30.01 | $30.01 | 562,200 | — | — |
| 2015-09-16 | $30.36 | $30.36 | 457,500 | — | — |
| 2015-09-15 | $30.54 | $30.54 | 1,839,900 | — | — |
| 2015-09-14 | $30.49 | $30.49 | 1,097,300 | — | — |
| 2015-09-11 | $30.25 | $30.25 | 1,012,600 | — | — |
| 2015-09-10 | $30.01 | $30.01 | 1,195,800 | — | — |
| 2015-09-09 | $30.42 | $30.42 | 1,329,800 | — | — |
| 2015-09-08 | $30.74 | $30.74 | 1,007,900 | — | — |
| 2015-09-04 | $29.37 | $29.37 | 622,800 | — | — |
| 2015-09-03 | $30.30 | $30.30 | 1,155,200 | — | — |
| 2015-09-02 | $29.44 | $29.44 | 844,300 | — | — |
| 2015-09-01 | $28.99 | $28.99 | 1,084,900 | — | — |
| 2015-08-31 | $30.16 | $30.16 | 1,077,200 | — | — |
| 2015-08-28 | $30.21 | $30.21 | 1,174,100 | — | — |
| 2015-08-27 | $30.14 | $30.14 | 1,984,200 | — | — |
| 2015-08-26 | $28.60 | $28.60 | 1,405,100 | — | — |
| 2015-08-25 | $27.03 | $27.03 | 1,255,800 | — | — |
| 2015-08-24 | $27.28 | $27.28 | 2,202,900 | — | — |
| 2015-08-21 | $27.46 | $27.46 | 1,650,800 | — | — |
| 2015-08-20 | $28.00 | $28.00 | 1,707,800 | — | — |
| 2015-08-19 | $28.95 | $28.95 | 1,144,500 | — | — |
| 2015-08-18 | $29.03 | $29.03 | 1,072,700 | — | — |
| 2015-08-17 | $29.63 | $29.63 | 683,800 | — | — |
| 2015-08-14 | $29.35 | $29.35 | 950,500 | — | — |
| 2015-08-13 | $29.42 | $29.42 | 962,900 | — | — |
| 2015-08-12 | $29.61 | $29.61 | 1,640,300 | — | — |
| 2015-08-11 | $29.33 | $29.33 | 1,340,500 | — | — |
| 2015-08-10 | $30.70 | $30.70 | 1,724,800 | — | — |
| 2015-08-07 | $29.60 | $29.60 | 1,179,100 | — | — |
| 2015-08-06 | $29.53 | $29.53 | 2,215,700 | — | — |
| 2015-08-05 | $29.98 | $29.98 | 2,496,400 | — | — |
| 2015-08-04 | $29.41 | $29.41 | 2,818,000 | — | — |
| 2015-08-03 | $31.43 | $31.43 | 1,903,000 | — | — |
| 2015-07-31 | $33.01 | $33.01 | 1,519,700 | — | — |
| 2015-07-30 | $33.41 | $33.41 | 937,900 | — | — |
| 2015-07-29 | $33.38 | $33.38 | 1,685,300 | — | — |
| 2015-07-28 | $34.22 | $34.22 | 1,935,400 | — | — |
| 2015-07-27 | $32.90 | $32.90 | 2,005,300 | — | — |
| 2015-07-24 | $34.21 | $34.21 | 3,044,400 | — | — |
| 2015-07-23 | $35.73 | $35.73 | 9,478,000 | — | — |
| 2015-07-22 | $30.71 | $30.71 | 3,613,200 | — | — |
| 2015-07-21 | $32.31 | $32.31 | 971,200 | — | — |
| 2015-07-20 | $32.46 | $32.46 | 1,240,600 | — | — |
| 2015-07-17 | $32.53 | $32.53 | 833,700 | — | — |
| 2015-07-16 | $32.66 | $32.66 | 1,150,400 | — | — |
| 2015-07-15 | $32.44 | $32.44 | 939,400 | — | — |
| 2015-07-14 | $32.27 | $32.27 | 922,200 | — | — |
| 2015-07-13 | $32.10 | $32.10 | 1,785,700 | — | — |
| 2015-07-10 | $31.34 | $31.34 | 1,463,000 | — | — |
| 2015-07-09 | $30.74 | $30.74 | 2,200,600 | — | — |
| 2015-07-08 | $32.04 | $32.04 | 1,335,200 | — | — |
| 2015-07-07 | $32.85 | $32.85 | 1,069,500 | — | — |
| 2015-07-06 | $32.73 | $32.73 | 1,249,900 | — | — |
| 2015-07-02 | $33.66 | $33.66 | 633,000 | — | — |
| 2015-07-01 | $33.69 | $33.69 | 723,100 | — | — |
| 2015-06-30 | $34.03 | $34.03 | 1,016,400 | — | — |
| 2015-06-29 | $33.10 | $33.10 | 1,641,900 | — | — |
| 2015-06-26 | $34.44 | $34.44 | 2,107,000 | — | — |
| 2015-06-25 | $35.57 | $35.57 | 532,900 | — | — |
| 2015-06-24 | $35.33 | $35.33 | 706,800 | — | — |
| 2015-06-23 | $36.07 | $36.07 | 922,900 | — | — |
| 2015-06-22 | $35.43 | $35.43 | 872,800 | — | — |
| 2015-06-19 | $35.40 | $35.40 | 956,900 | — | — |
| 2015-06-18 | $35.73 | $35.73 | 1,002,300 | — | — |
| 2015-06-17 | $36.16 | $36.16 | 782,700 | — | — |
| 2015-06-16 | $35.57 | $35.57 | 765,800 | — | — |
| 2015-06-15 | $35.72 | $35.72 | 978,500 | — | — |
| 2015-06-12 | $35.07 | $35.07 | 922,300 | — | — |
| 2015-06-11 | $35.77 | $35.77 | 970,200 | — | — |
| 2015-06-10 | $36.18 | $36.18 | 1,246,900 | — | — |
| 2015-06-09 | $35.06 | $35.06 | 997,000 | — | — |
| 2015-06-08 | $34.92 | $34.92 | 1,228,600 | — | — |
| 2015-06-05 | $35.67 | $35.67 | 1,598,600 | — | — |
| 2015-06-04 | $37.11 | $37.11 | 698,500 | — | — |
| 2015-06-03 | $37.23 | $37.23 | 896,600 | — | — |
| 2015-06-02 | $37.08 | $37.08 | 877,800 | — | — |
| 2015-06-01 | $37.66 | $37.66 | 845,900 | — | — |
| 2015-05-29 | $37.75 | $37.75 | 1,138,800 | — | — |
| 2015-05-28 | $37.80 | $37.80 | 932,400 | — | — |
| 2015-05-27 | $37.85 | $37.85 | 1,696,700 | — | — |
| 2015-05-26 | $35.97 | $35.97 | 1,771,200 | — | — |
| 2015-05-22 | $38.14 | $38.14 | 1,598,900 | — | — |
| 2015-05-21 | $36.80 | $36.80 | 553,600 | — | — |
| 2015-05-20 | $36.62 | $36.62 | 861,900 | — | — |
| 2015-05-19 | $37.00 | $37.00 | 1,041,300 | — | — |
| 2015-05-18 | $36.66 | $36.66 | 1,246,600 | — | — |
| 2015-05-15 | $35.79 | $35.79 | 901,900 | — | — |
| 2015-05-14 | $35.95 | $35.95 | 814,000 | — | — |
| 2015-05-13 | $35.87 | $35.87 | 693,200 | — | — |
| 2015-05-12 | $36.15 | $36.15 | 690,800 | — | — |
| 2015-05-11 | $36.27 | $36.27 | 1,080,200 | — | — |
| 2015-05-08 | $36.36 | $36.36 | 1,446,000 | — | — |
| 2015-05-07 | $35.89 | $35.89 | 1,494,400 | — | — |
| 2015-05-06 | $34.88 | $34.88 | 880,200 | — | — |
| 2015-05-05 | $34.81 | $34.81 | 1,229,300 | — | — |
| 2015-05-04 | $35.75 | $35.75 | 989,400 | — | — |
| 2015-05-01 | $35.80 | $35.80 | 2,094,800 | — | — |
| 2015-04-30 | $33.78 | $33.78 | 1,836,600 | — | — |
| 2015-04-29 | $34.97 | $34.97 | 4,404,900 | — | — |
| 2015-04-28 | $35.13 | $35.13 | 3,214,200 | — | — |
| 2015-04-27 | $33.55 | $33.55 | 999,600 | — | — |
| 2015-04-24 | $33.77 | $33.77 | 978,700 | — | — |
| 2015-04-23 | $34.36 | $34.36 | 830,300 | — | — |
| 2015-04-22 | $33.97 | $33.97 | 627,500 | — | — |
| 2015-04-21 | $34.19 | $34.19 | 841,200 | — | — |
| 2015-04-20 | $34.40 | $34.40 | 1,355,900 | — | — |
| 2015-04-17 | $33.30 | $33.30 | 644,600 | — | — |
| 2015-04-16 | $33.86 | $33.86 | 534,000 | — | — |
| 2015-04-15 | $33.79 | $33.79 | 578,800 | — | — |
| 2015-04-14 | $33.67 | $33.67 | 656,000 | — | — |
| 2015-04-13 | $33.56 | $33.56 | 624,000 | — | — |
| 2015-04-10 | $33.89 | $33.89 | 899,800 | — | — |
| 2015-04-09 | $33.39 | $33.39 | 717,800 | — | — |
| 2015-04-08 | $33.84 | $33.84 | 1,438,200 | — | — |
| 2015-04-07 | $32.87 | $32.87 | 729,200 | — | — |
| 2015-04-06 | $32.88 | $32.88 | 769,000 | — | — |
| 2015-04-02 | $32.72 | $32.72 | 693,100 | — | — |
| 2015-04-01 | $32.08 | $32.08 | 1,353,100 | — | — |
| 2015-03-31 | $33.26 | $33.26 | 1,017,400 | — | — |
| 2015-03-30 | $33.20 | $33.20 | 901,200 | — | — |
| 2015-03-27 | $33.29 | $33.29 | 1,141,400 | — | — |
| 2015-03-26 | $32.49 | $32.49 | 999,500 | — | — |
| 2015-03-25 | $32.29 | $32.29 | 1,001,600 | — | — |
| 2015-03-24 | $33.56 | $33.56 | 802,700 | — | — |
| 2015-03-23 | $33.78 | $33.78 | 698,900 | — | — |
| 2015-03-20 | $33.72 | $33.72 | 1,051,400 | — | — |
| 2015-03-19 | $33.38 | $33.38 | 814,900 | — | — |
| 2015-03-18 | $33.39 | $33.39 | 847,300 | — | — |
| 2015-03-17 | $33.48 | $33.48 | 1,085,800 | — | — |
| 2015-03-16 | $34.37 | $34.37 | 1,022,700 | — | — |
| 2015-03-13 | $33.49 | $33.49 | 1,262,000 | — | — |
| 2015-03-12 | $34.21 | $34.21 | 1,490,800 | — | — |
| 2015-03-11 | $32.92 | $32.92 | 1,137,200 | — | — |
| 2015-03-10 | $32.51 | $32.51 | 685,900 | — | — |
| 2015-03-09 | $32.86 | $32.86 | 1,052,700 | — | — |
| 2015-03-06 | $32.78 | $32.78 | 2,194,500 | — | — |
| 2015-03-05 | $32.24 | $32.24 | 1,781,700 | — | — |
| 2015-03-04 | $31.30 | $31.30 | 627,200 | — | — |
| 2015-03-03 | $30.86 | $30.86 | 806,200 | — | — |
| 2015-03-02 | $31.40 | $31.40 | 1,488,600 | — | — |
| 2015-02-27 | $30.11 | $30.11 | 840,500 | — | — |
| 2015-02-26 | $30.23 | $30.23 | 1,019,700 | — | — |
| 2015-02-25 | $29.66 | $29.66 | 1,156,800 | — | — |
| 2015-02-24 | $30.40 | $30.40 | 1,275,900 | — | — |
| 2015-02-23 | $29.78 | $29.78 | 1,064,800 | — | — |
| 2015-02-20 | $29.82 | $29.82 | 752,500 | — | — |
| 2015-02-19 | $29.83 | $29.83 | 1,085,900 | — | — |
| 2015-02-18 | $29.70 | $29.70 | 881,400 | — | — |
| 2015-02-17 | $29.62 | $29.62 | 1,217,400 | — | — |
| 2015-02-13 | $29.36 | $29.36 | 745,100 | — | — |
| 2015-02-12 | $29.35 | $29.35 | 1,110,300 | — | — |
| 2015-02-11 | $28.96 | $28.96 | 1,332,000 | — | — |
| 2015-02-10 | $29.54 | $29.54 | 1,823,000 | — | — |
| 2015-02-09 | $28.58 | $28.58 | 1,065,600 | — | — |
| 2015-02-06 | $27.97 | $27.97 | 1,408,300 | — | — |
| 2015-02-05 | $28.00 | $28.00 | 1,427,700 | — | — |
| 2015-02-04 | $28.48 | $28.48 | 1,908,900 | — | — |
| 2015-02-03 | $27.65 | $27.65 | 2,028,900 | — | — |
| 2015-02-02 | $27.35 | $27.35 | 4,035,400 | — | — |
| 2015-01-30 | $26.50 | $26.50 | 3,199,000 | — | — |
| 2015-01-29 | $26.14 | $26.14 | 5,003,800 | — | — |
| 2015-01-28 | $27.55 | $27.55 | 7,282,200 | — | — |
| 2015-01-27 | $26.03 | $26.03 | 2,354,600 | — | — |
| 2015-01-26 | $26.30 | $26.30 | 2,651,700 | — | — |
| 2015-01-23 | $25.08 | $25.08 | 1,471,500 | — | — |
| 2015-01-22 | $25.11 | $25.11 | 1,349,900 | — | — |
| 2015-01-21 | $24.85 | $24.85 | 2,296,400 | — | — |
| 2015-01-20 | $24.15 | $24.15 | 1,361,600 | — | — |
| 2015-01-16 | $23.97 | $23.97 | 1,362,700 | — | — |
| 2015-01-15 | $24.02 | $24.02 | 1,265,000 | — | — |
| 2015-01-14 | $24.26 | $24.26 | 2,601,400 | — | — |
| 2015-01-13 | $23.94 | $23.94 | 2,021,700 | — | — |
| 2015-01-12 | $23.55 | $23.55 | 773,200 | — | — |
| 2015-01-09 | $23.65 | $23.65 | 1,191,100 | — | — |
| 2015-01-08 | $23.44 | $23.44 | 2,014,700 | — | — |
| 2015-01-07 | $23.08 | $23.08 | 881,300 | — | — |
| 2015-01-06 | $22.91 | $22.91 | 1,220,700 | — | — |
| 2015-01-05 | $23.33 | $23.33 | 1,017,600 | — | — |
| 2015-01-02 | $23.71 | $23.71 | 912,700 | — | — |