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
- 1990-02-16 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 | $27.16 | $30.67 | 17,041,500 | — | — |
| 2015-12-30 | $27.53 | $31.09 | 10,620,300 | — | — |
| 2015-12-29 | $27.77 | $31.36 | 16,319,600 | — | — |
| 2015-12-28 | $27.31 | $30.84 | 14,204,900 | — | — |
| 2015-12-24 | $27.38 | $30.92 | 8,166,300 | — | — |
| 2015-12-23 | $27.40 | $30.94 | 18,803,700 | — | — |
| 2015-12-22 | $26.89 | $30.37 | 18,966,300 | — | — |
| 2015-12-21 | $26.64 | $30.08 | 20,242,900 | — | — |
| 2015-12-18 | $26.27 | $29.67 | 36,732,700 | — | — |
| 2015-12-17 | $26.72 | $30.18 | 24,812,200 | — | — |
| 2015-12-16 | $27.24 | $30.76 | 22,731,500 | — | — |
| 2015-12-15 | $26.85 | $30.32 | 30,393,700 | — | — |
| 2015-12-14 | $26.49 | $29.92 | 32,642,100 | — | — |
| 2015-12-11 | $26.16 | $29.54 | 34,295,700 | — | — |
| 2015-12-10 | $26.77 | $30.23 | 23,382,400 | — | — |
| 2015-12-09 | $26.73 | $30.19 | 24,127,400 | — | — |
| 2015-12-08 | $27.15 | $30.66 | 18,635,700 | — | — |
| 2015-12-07 | $27.49 | $31.04 | 15,350,200 | — | — |
| 2015-12-04 | $27.48 | $31.03 | 28,143,700 | — | — |
| 2015-12-03 | $26.95 | $30.43 | 25,783,800 | — | — |
| 2015-12-02 | $27.44 | $30.99 | 29,178,200 | — | — |
| 2015-12-01 | $27.57 | $31.14 | 31,406,300 | — | — |
| 2015-11-30 | $27.25 | $30.77 | 30,736,700 | — | — |
| 2015-11-27 | $27.32 | $30.85 | 9,532,300 | — | — |
| 2015-11-25 | $27.24 | $30.76 | 22,472,500 | — | — |
| 2015-11-24 | $27.27 | $30.80 | 32,859,200 | — | — |
| 2015-11-23 | $27.43 | $30.98 | 24,684,600 | — | — |
| 2015-11-20 | $27.57 | $31.14 | 26,502,800 | — | — |
| 2015-11-19 | $27.37 | $30.91 | 27,417,400 | — | — |
| 2015-11-18 | $27.12 | $30.63 | 27,015,700 | — | — |
| 2015-11-17 | $26.81 | $30.28 | 30,490,200 | — | — |
| 2015-11-16 | $26.79 | $30.25 | 44,949,600 | — | — |
| 2015-11-13 | $26.21 | $29.60 | 94,556,200 | — | — |
| 2015-11-12 | $27.83 | $31.43 | 38,135,900 | — | — |
| 2015-11-11 | $27.82 | $31.42 | 32,599,300 | — | — |
| 2015-11-10 | $27.98 | $31.60 | 26,701,800 | — | — |
| 2015-11-09 | $28.18 | $31.82 | 25,865,900 | — | — |
| 2015-11-06 | $28.45 | $32.13 | 26,107,600 | — | — |
| 2015-11-05 | $28.43 | $32.11 | 21,988,600 | — | — |
| 2015-11-04 | $28.47 | $32.15 | 28,591,800 | — | — |
| 2015-11-03 | $28.61 | $32.31 | 30,555,300 | — | — |
| 2015-11-02 | $28.77 | $32.49 | 28,912,600 | — | — |
| 2015-10-30 | $28.85 | $32.58 | 22,334,100 | — | — |
| 2015-10-29 | $29.14 | $32.91 | 16,717,800 | — | — |
| 2015-10-28 | $29.36 | $33.16 | 23,741,400 | — | — |
| 2015-10-27 | $29.05 | $32.81 | 19,480,600 | — | — |
| 2015-10-26 | $28.95 | $32.69 | 20,354,800 | — | — |
| 2015-10-23 | $29.35 | $33.15 | 26,076,900 | — | — |
| 2015-10-22 | $29.01 | $32.76 | 32,162,500 | — | — |
| 2015-10-21 | $28.28 | $31.94 | 19,008,900 | — | — |
| 2015-10-20 | $28.50 | $32.19 | 20,335,800 | — | — |
| 2015-10-19 | $28.25 | $31.90 | 20,778,100 | — | — |
| 2015-10-16 | $28.25 | $31.90 | 19,948,300 | — | — |
| 2015-10-15 | $28.15 | $31.79 | 18,996,900 | — | — |
| 2015-10-14 | $27.82 | $31.42 | 20,144,000 | — | — |
| 2015-10-13 | $27.85 | $31.45 | 15,107,200 | — | — |
| 2015-10-12 | $27.96 | $31.58 | 14,486,000 | — | — |
| 2015-10-09 | $27.91 | $31.52 | 22,125,800 | — | — |
| 2015-10-08 | $27.91 | $31.52 | 22,500,200 | — | — |
| 2015-10-07 | $27.54 | $31.10 | 29,749,700 | — | — |
| 2015-10-06 | $27.23 | $30.75 | 33,758,200 | — | — |
| 2015-10-05 | $26.85 | $30.32 | 30,217,900 | — | — |
| 2015-10-02 | $25.76 | $29.09 | 34,910,700 | — | — |
| 2015-10-01 | $25.73 | $29.06 | 26,933,200 | — | — |
| 2015-09-30 | $26.25 | $29.41 | 32,093,700 | — | — |
| 2015-09-29 | $25.64 | $28.72 | 27,095,600 | — | — |
| 2015-09-28 | $25.66 | $28.75 | 27,211,200 | — | — |
| 2015-09-25 | $26.03 | $29.16 | 37,618,300 | — | — |
| 2015-09-24 | $25.41 | $28.47 | 35,598,000 | — | — |
| 2015-09-23 | $25.28 | $28.32 | 18,804,200 | — | — |
| 2015-09-22 | $25.14 | $28.16 | 21,305,200 | — | — |
| 2015-09-21 | $25.54 | $28.61 | 21,945,600 | — | — |
| 2015-09-18 | $25.54 | $28.61 | 40,020,100 | — | — |
| 2015-09-17 | $25.88 | $28.99 | 25,409,600 | — | — |
| 2015-09-16 | $26.07 | $29.21 | 21,245,300 | — | — |
| 2015-09-15 | $25.98 | $29.10 | 20,479,400 | — | — |
| 2015-09-14 | $25.70 | $28.79 | 18,636,000 | — | — |
| 2015-09-11 | $26.02 | $29.15 | 21,529,100 | — | — |
| 2015-09-10 | $26.26 | $29.42 | 26,424,600 | — | — |
| 2015-09-09 | $25.94 | $29.06 | 25,032,300 | — | — |
| 2015-09-08 | $26.30 | $29.46 | 20,932,900 | — | — |
| 2015-09-04 | $25.52 | $28.59 | 26,903,500 | — | — |
| 2015-09-03 | $25.90 | $29.02 | 27,958,400 | — | — |
| 2015-09-02 | $25.65 | $28.74 | 27,925,300 | — | — |
| 2015-09-01 | $25.12 | $28.14 | 32,705,400 | — | — |
| 2015-08-31 | $25.88 | $28.99 | 32,388,300 | — | — |
| 2015-08-28 | $26.00 | $29.13 | 26,918,900 | — | — |
| 2015-08-27 | $26.17 | $29.32 | 36,504,700 | — | — |
| 2015-08-26 | $25.68 | $28.77 | 54,783,200 | — | — |
| 2015-08-25 | $24.62 | $27.58 | 40,610,100 | — | — |
| 2015-08-24 | $25.19 | $28.22 | 61,667,000 | — | — |
| 2015-08-21 | $26.47 | $29.65 | 48,502,400 | — | — |
| 2015-08-20 | $27.04 | $30.29 | 37,889,400 | — | — |
| 2015-08-19 | $27.80 | $31.14 | 30,023,900 | — | — |
| 2015-08-18 | $28.25 | $31.65 | 32,210,400 | — | — |
| 2015-08-17 | $28.83 | $32.30 | 21,264,000 | — | — |
| 2015-08-14 | $29.03 | $32.52 | 24,890,800 | — | — |
| 2015-08-13 | $28.70 | $32.15 | 61,154,000 | — | — |
| 2015-08-12 | $27.90 | $31.26 | 41,085,000 | — | — |
| 2015-08-11 | $28.02 | $31.39 | 25,391,900 | — | — |
| 2015-08-10 | $28.59 | $32.03 | 23,740,000 | — | — |
| 2015-08-07 | $28.15 | $31.54 | 16,039,400 | — | — |
| 2015-08-06 | $28.21 | $31.60 | 20,143,800 | — | — |
| 2015-08-05 | $28.27 | $31.67 | 19,236,200 | — | — |
| 2015-08-04 | $28.03 | $31.40 | 18,578,100 | — | — |
| 2015-08-03 | $28.36 | $31.77 | 17,450,900 | — | — |
| 2015-07-31 | $28.42 | $31.84 | 20,376,000 | — | — |
| 2015-07-30 | $28.30 | $31.70 | 17,458,100 | — | — |
| 2015-07-29 | $28.40 | $31.82 | 21,419,900 | — | — |
| 2015-07-28 | $28.21 | $31.60 | 23,573,200 | — | — |
| 2015-07-27 | $28.21 | $31.60 | 30,914,400 | — | — |
| 2015-07-24 | $28.40 | $31.82 | 39,471,700 | — | — |
| 2015-07-23 | $28.01 | $31.38 | 34,103,200 | — | — |
| 2015-07-22 | $27.53 | $30.84 | 26,889,200 | — | — |
| 2015-07-21 | $27.84 | $31.19 | 23,874,000 | — | — |
| 2015-07-20 | $28.03 | $31.40 | 19,477,000 | — | — |
| 2015-07-17 | $28.18 | $31.57 | 24,248,900 | — | — |
| 2015-07-16 | $28.32 | $31.73 | 21,058,100 | — | — |
| 2015-07-15 | $28.11 | $31.49 | 23,378,400 | — | — |
| 2015-07-14 | $28.03 | $31.40 | 20,932,800 | — | — |
| 2015-07-13 | $27.79 | $31.13 | 20,623,100 | — | — |
| 2015-07-10 | $27.28 | $30.56 | 16,079,300 | — | — |
| 2015-07-09 | $26.91 | $30.15 | 20,129,700 | — | — |
| 2015-07-08 | $26.99 | $30.24 | 27,863,400 | — | — |
| 2015-07-07 | $27.36 | $30.65 | 25,436,700 | — | — |
| 2015-07-06 | $27.22 | $30.49 | 22,858,200 | — | — |
| 2015-07-02 | $27.33 | $30.62 | 15,635,500 | — | — |
| 2015-07-01 | $27.35 | $30.64 | 24,461,300 | — | — |
| 2015-06-30 | $27.46 | $30.53 | 31,236,800 | — | — |
| 2015-06-29 | $27.54 | $30.62 | 31,838,300 | — | — |
| 2015-06-26 | $28.28 | $31.44 | 28,087,800 | — | — |
| 2015-06-25 | $28.40 | $31.57 | 14,606,100 | — | — |
| 2015-06-24 | $28.51 | $31.69 | 20,978,800 | — | — |
| 2015-06-23 | $28.79 | $32.01 | 21,041,300 | — | — |
| 2015-06-22 | $28.94 | $32.17 | 20,160,000 | — | — |
| 2015-06-19 | $29.03 | $32.27 | 31,970,100 | — | — |
| 2015-06-18 | $29.21 | $32.47 | 24,156,100 | — | — |
| 2015-06-17 | $28.93 | $32.16 | 20,959,000 | — | — |
| 2015-06-16 | $28.71 | $31.92 | 16,920,300 | — | — |
| 2015-06-15 | $28.48 | $31.66 | 25,722,100 | — | — |
| 2015-06-12 | $28.54 | $31.73 | 21,919,500 | — | — |
| 2015-06-11 | $28.86 | $32.08 | 24,387,100 | — | — |
| 2015-06-10 | $28.66 | $31.86 | 26,223,300 | — | — |
| 2015-06-09 | $28.24 | $31.39 | 15,527,500 | — | — |
| 2015-06-08 | $28.28 | $31.44 | 19,011,700 | — | — |
| 2015-06-05 | $28.58 | $31.77 | 25,357,900 | — | — |
| 2015-06-04 | $28.61 | $31.81 | 26,774,500 | — | — |
| 2015-06-03 | $29.09 | $32.34 | 20,536,900 | — | — |
| 2015-06-02 | $29.08 | $32.33 | 15,995,600 | — | — |
| 2015-06-01 | $29.18 | $32.44 | 23,799,400 | — | — |
| 2015-05-29 | $29.31 | $32.58 | 26,018,100 | — | — |
| 2015-05-28 | $29.35 | $32.63 | 18,219,600 | — | — |
| 2015-05-27 | $29.31 | $32.58 | 23,959,900 | — | — |
| 2015-05-26 | $28.95 | $32.18 | 25,877,100 | — | — |
| 2015-05-22 | $29.26 | $32.53 | 20,079,700 | — | — |
| 2015-05-21 | $29.43 | $32.72 | 20,806,900 | — | — |
| 2015-05-20 | $29.62 | $32.93 | 19,410,900 | — | — |
| 2015-05-19 | $29.74 | $33.06 | 18,926,300 | — | — |
| 2015-05-18 | $29.76 | $33.08 | 23,953,000 | — | — |
| 2015-05-15 | $29.55 | $32.85 | 37,677,300 | — | — |
| 2015-05-14 | $29.05 | $32.30 | 56,696,300 | — | — |
| 2015-05-13 | $29.35 | $32.63 | 38,264,000 | — | — |
| 2015-05-12 | $29.23 | $32.50 | 31,761,000 | — | — |
| 2015-05-11 | $29.21 | $32.47 | 27,045,200 | — | — |
| 2015-05-08 | $29.23 | $32.50 | 22,572,400 | — | — |
| 2015-05-07 | $28.81 | $32.03 | 22,643,800 | — | — |
| 2015-05-06 | $28.97 | $32.21 | 23,572,000 | — | — |
| 2015-05-05 | $28.89 | $32.12 | 22,463,800 | — | — |
| 2015-05-04 | $29.17 | $32.43 | 16,484,100 | — | — |
| 2015-05-01 | $29.13 | $32.38 | 18,936,000 | — | — |
| 2015-04-30 | $28.83 | $32.05 | 26,514,500 | — | — |
| 2015-04-29 | $29.05 | $32.30 | 22,463,700 | — | — |
| 2015-04-28 | $29.32 | $32.60 | 24,315,300 | — | — |
| 2015-04-27 | $28.89 | $32.12 | 22,952,000 | — | — |
| 2015-04-24 | $28.82 | $32.04 | 27,145,600 | — | — |
| 2015-04-23 | $28.68 | $31.88 | 22,230,100 | — | — |
| 2015-04-22 | $28.62 | $31.82 | 19,111,700 | — | — |
| 2015-04-21 | $28.69 | $31.89 | 23,956,900 | — | — |
| 2015-04-20 | $28.48 | $31.66 | 21,921,800 | — | — |
| 2015-04-17 | $27.92 | $31.04 | 36,904,700 | — | — |
| 2015-04-16 | $28.60 | $31.79 | 29,863,500 | — | — |
| 2015-04-15 | $28.25 | $31.41 | 31,160,900 | — | — |
| 2015-04-14 | $27.81 | $30.92 | 19,296,300 | — | — |
| 2015-04-13 | $27.98 | $31.11 | 22,769,600 | — | — |
| 2015-04-10 | $28.04 | $31.17 | 24,634,600 | — | — |
| 2015-04-09 | $27.63 | $30.72 | 16,684,500 | — | — |
| 2015-04-08 | $27.55 | $30.63 | 19,076,400 | — | — |
| 2015-04-07 | $27.39 | $30.45 | 16,861,800 | — | — |
| 2015-04-06 | $27.22 | $30.26 | 20,004,000 | — | — |
| 2015-04-02 | $27.13 | $30.16 | 19,527,200 | — | — |
| 2015-04-01 | $27.25 | $30.29 | 22,420,500 | — | — |
| 2015-03-31 | $27.53 | $30.61 | 29,258,300 | — | — |
| 2015-03-30 | $27.65 | $30.51 | 29,056,300 | — | — |
| 2015-03-27 | $27.13 | $29.93 | 20,464,500 | — | — |
| 2015-03-26 | $27.09 | $29.89 | 48,928,100 | — | — |
| 2015-03-25 | $27.46 | $30.30 | 27,158,700 | — | — |
| 2015-03-24 | $28.00 | $30.89 | 23,263,600 | — | — |
| 2015-03-23 | $28.41 | $31.34 | 23,478,600 | — | — |
| 2015-03-20 | $28.44 | $31.38 | 37,628,700 | — | — |
| 2015-03-19 | $28.26 | $31.18 | 27,980,400 | — | — |
| 2015-03-18 | $28.15 | $31.06 | 34,910,900 | — | — |
| 2015-03-17 | $28.15 | $31.06 | 21,895,700 | — | — |
| 2015-03-16 | $28.30 | $31.22 | 25,358,900 | — | — |
| 2015-03-13 | $27.94 | $30.83 | 36,511,000 | — | — |
| 2015-03-12 | $28.24 | $31.16 | 22,978,700 | — | — |
| 2015-03-11 | $28.26 | $31.18 | 25,160,200 | — | — |
| 2015-03-10 | $28.66 | $31.62 | 26,542,300 | — | — |
| 2015-03-09 | $29.36 | $32.39 | 23,007,700 | — | — |
| 2015-03-06 | $28.93 | $31.92 | 27,035,000 | — | — |
| 2015-03-05 | $29.30 | $32.33 | 17,985,000 | — | — |
| 2015-03-04 | $29.33 | $32.36 | 32,866,900 | — | — |
| 2015-03-03 | $29.54 | $32.59 | 32,990,300 | — | — |
| 2015-03-02 | $30.19 | $33.31 | 35,981,900 | — | — |
| 2015-02-27 | $29.51 | $32.56 | 29,135,500 | — | — |
| 2015-02-26 | $29.91 | $33.00 | 28,305,200 | — | — |
| 2015-02-25 | $29.49 | $32.54 | 17,368,100 | — | — |
| 2015-02-24 | $29.63 | $32.69 | 18,479,500 | — | — |
| 2015-02-23 | $29.63 | $32.69 | 24,026,800 | — | — |
| 2015-02-20 | $29.61 | $32.67 | 25,985,600 | — | — |
| 2015-02-19 | $29.31 | $32.34 | 21,477,800 | — | — |
| 2015-02-18 | $29.49 | $32.54 | 24,503,700 | — | — |
| 2015-02-17 | $29.31 | $32.34 | 34,217,200 | — | — |
| 2015-02-13 | $29.43 | $32.47 | 50,656,700 | — | — |
| 2015-02-12 | $29.46 | $32.50 | 117,439,100 | — | — |
| 2015-02-11 | $26.93 | $29.71 | 46,213,500 | — | — |
| 2015-02-10 | $27.49 | $30.33 | 22,250,300 | — | — |
| 2015-02-09 | $27.12 | $29.92 | 23,681,000 | — | — |
| 2015-02-06 | $27.24 | $30.05 | 25,482,400 | — | — |
| 2015-02-05 | $27.26 | $30.08 | 20,548,400 | — | — |
| 2015-02-04 | $26.69 | $29.45 | 27,696,300 | — | — |
| 2015-02-03 | $27.12 | $29.92 | 28,044,300 | — | — |
| 2015-02-02 | $26.83 | $29.60 | 29,417,000 | — | — |
| 2015-01-30 | $26.37 | $29.09 | 38,419,100 | — | — |
| 2015-01-29 | $27.22 | $30.03 | 28,095,400 | — | — |
| 2015-01-28 | $26.81 | $29.58 | 32,381,700 | — | — |
| 2015-01-27 | $26.90 | $29.68 | 46,110,500 | — | — |
| 2015-01-26 | $27.97 | $30.86 | 18,370,100 | — | — |
| 2015-01-23 | $28.21 | $31.12 | 21,802,500 | — | — |
| 2015-01-22 | $28.50 | $31.44 | 49,494,700 | — | — |
| 2015-01-21 | $27.84 | $30.71 | 29,298,500 | — | — |
| 2015-01-20 | $28.07 | $30.97 | 33,684,200 | — | — |
| 2015-01-16 | $27.68 | $30.54 | 26,655,100 | — | — |
| 2015-01-15 | $27.41 | $30.24 | 29,521,100 | — | — |
| 2015-01-14 | $27.92 | $30.80 | 29,494,400 | — | — |
| 2015-01-13 | $28.10 | $31.00 | 36,074,200 | — | — |
| 2015-01-12 | $28.05 | $30.95 | 38,648,400 | — | — |
| 2015-01-09 | $27.79 | $30.66 | 33,619,600 | — | — |
| 2015-01-08 | $27.51 | $30.35 | 40,907,000 | — | — |
| 2015-01-07 | $27.30 | $30.12 | 27,570,800 | — | — |
| 2015-01-06 | $27.05 | $29.84 | 47,297,600 | — | — |
| 2015-01-05 | $27.06 | $29.85 | 29,460,600 | — | — |
| 2015-01-02 | $27.61 | $30.46 | 22,926,500 | — | — |