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
- 1992-06-05 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 | $32.03 | $42.88 | 1,752,200 | — | — |
| 2015-12-30 | $32.44 | $43.43 | 1,905,400 | — | — |
| 2015-12-29 | $32.61 | $43.65 | 1,737,200 | — | — |
| 2015-12-28 | $32.29 | $43.22 | 1,934,900 | — | — |
| 2015-12-24 | $32.16 | $43.05 | 1,033,500 | — | — |
| 2015-12-23 | $32.13 | $43.01 | 3,408,200 | — | — |
| 2015-12-22 | $31.88 | $42.68 | 2,541,600 | — | — |
| 2015-12-21 | $31.41 | $42.05 | 3,339,200 | — | — |
| 2015-12-18 | $30.75 | $41.16 | 7,610,100 | — | — |
| 2015-12-17 | $31.52 | $42.19 | 2,819,600 | — | — |
| 2015-12-16 | $32.26 | $43.18 | 3,686,400 | — | — |
| 2015-12-15 | $31.46 | $42.11 | 2,793,600 | — | — |
| 2015-12-14 | $31.15 | $41.70 | 4,634,100 | — | — |
| 2015-12-11 | $31.95 | $42.77 | 4,150,000 | — | — |
| 2015-12-10 | $32.35 | $43.31 | 3,262,200 | — | — |
| 2015-12-09 | $31.84 | $42.62 | 4,991,900 | — | — |
| 2015-12-08 | $32.48 | $43.48 | 3,980,100 | — | — |
| 2015-12-07 | $32.92 | $44.07 | 5,008,800 | — | — |
| 2015-12-04 | $32.99 | $44.16 | 4,180,400 | — | — |
| 2015-12-03 | $31.66 | $42.38 | 4,879,300 | — | — |
| 2015-12-02 | $32.31 | $43.25 | 3,112,400 | — | — |
| 2015-12-01 | $33.03 | $44.22 | 4,512,300 | — | — |
| 2015-11-30 | $32.31 | $43.25 | 3,661,600 | — | — |
| 2015-11-27 | $32.77 | $43.87 | 1,576,300 | — | — |
| 2015-11-25 | $32.74 | $43.83 | 2,664,200 | — | — |
| 2015-11-24 | $32.74 | $43.72 | 4,658,400 | — | — |
| 2015-11-23 | $32.26 | $43.08 | 3,086,500 | — | — |
| 2015-11-20 | $32.23 | $43.04 | 3,875,700 | — | — |
| 2015-11-19 | $32.06 | $42.81 | 3,987,300 | — | — |
| 2015-11-18 | $31.87 | $42.56 | 3,885,300 | — | — |
| 2015-11-17 | $31.31 | $41.81 | 4,292,000 | — | — |
| 2015-11-16 | $31.39 | $41.92 | 3,908,000 | — | — |
| 2015-11-13 | $30.67 | $40.96 | 4,549,100 | — | — |
| 2015-11-12 | $30.99 | $41.38 | 5,929,700 | — | — |
| 2015-11-11 | $32.02 | $42.76 | 10,509,100 | — | — |
| 2015-11-10 | $31.15 | $41.60 | 18,819,000 | — | — |
| 2015-11-09 | $28.77 | $38.42 | 7,692,200 | — | — |
| 2015-11-06 | $29.40 | $39.26 | 5,863,600 | — | — |
| 2015-11-05 | $29.40 | $39.26 | 6,506,000 | — | — |
| 2015-11-04 | $29.80 | $39.79 | 4,720,600 | — | — |
| 2015-11-03 | $29.97 | $40.02 | 5,426,300 | — | — |
| 2015-11-02 | $29.85 | $39.86 | 2,855,100 | — | — |
| 2015-10-30 | $29.44 | $39.31 | 5,934,200 | — | — |
| 2015-10-29 | $29.18 | $38.97 | 10,312,700 | — | — |
| 2015-10-28 | $30.42 | $40.62 | 5,182,100 | — | — |
| 2015-10-27 | $30.06 | $40.14 | 5,185,300 | — | — |
| 2015-10-26 | $30.92 | $41.29 | 5,075,100 | — | — |
| 2015-10-23 | $31.13 | $41.57 | 6,151,700 | — | — |
| 2015-10-22 | $30.95 | $41.33 | 7,102,200 | — | — |
| 2015-10-21 | $31.33 | $41.84 | 4,002,500 | — | — |
| 2015-10-20 | $31.12 | $41.56 | 4,632,600 | — | — |
| 2015-10-19 | $30.37 | $40.56 | 3,521,700 | — | — |
| 2015-10-16 | $30.04 | $40.11 | 4,962,700 | — | — |
| 2015-10-15 | $29.92 | $39.95 | 6,918,400 | — | — |
| 2015-10-14 | $29.29 | $39.11 | 11,736,100 | — | — |
| 2015-10-13 | $30.42 | $40.62 | 4,615,700 | — | — |
| 2015-10-12 | $30.93 | $41.30 | 3,176,100 | — | — |
| 2015-10-09 | $30.65 | $40.93 | 4,672,400 | — | — |
| 2015-10-08 | $30.65 | $40.93 | 5,252,200 | — | — |
| 2015-10-07 | $30.58 | $40.84 | 6,081,800 | — | — |
| 2015-10-06 | $30.00 | $40.06 | 8,080,600 | — | — |
| 2015-10-05 | $31.07 | $41.49 | 5,919,000 | — | — |
| 2015-10-02 | $29.73 | $39.70 | 5,898,100 | — | — |
| 2015-10-01 | $29.58 | $39.50 | 4,562,300 | — | — |
| 2015-09-30 | $29.36 | $39.21 | 5,843,500 | — | — |
| 2015-09-29 | $28.82 | $38.49 | 6,677,400 | — | — |
| 2015-09-28 | $29.32 | $39.15 | 6,353,400 | — | — |
| 2015-09-25 | $30.64 | $40.92 | 4,013,400 | — | — |
| 2015-09-24 | $30.48 | $40.70 | 5,507,700 | — | — |
| 2015-09-23 | $30.15 | $40.26 | 4,314,100 | — | — |
| 2015-09-22 | $29.95 | $39.99 | 7,401,400 | — | — |
| 2015-09-21 | $30.69 | $40.98 | 9,532,600 | — | — |
| 2015-09-18 | $31.61 | $42.21 | 8,857,900 | — | — |
| 2015-09-17 | $32.15 | $42.93 | 8,391,200 | — | — |
| 2015-09-16 | $31.58 | $42.17 | 6,495,800 | — | — |
| 2015-09-15 | $31.32 | $41.82 | 6,029,000 | — | — |
| 2015-09-14 | $31.43 | $41.97 | 5,079,900 | — | — |
| 2015-09-11 | $31.34 | $41.85 | 6,074,800 | — | — |
| 2015-09-10 | $30.78 | $41.10 | 5,859,700 | — | — |
| 2015-09-09 | $30.92 | $41.29 | 5,611,100 | — | — |
| 2015-09-08 | $31.48 | $42.04 | 4,997,900 | — | — |
| 2015-09-04 | $30.39 | $40.58 | 5,316,200 | — | — |
| 2015-09-03 | $31.28 | $41.77 | 5,339,100 | — | — |
| 2015-09-02 | $30.68 | $40.97 | 4,451,200 | — | — |
| 2015-09-01 | $29.66 | $39.61 | 5,108,700 | — | — |
| 2015-08-31 | $30.37 | $40.56 | 5,254,900 | — | — |
| 2015-08-28 | $30.13 | $40.23 | 5,728,400 | — | — |
| 2015-08-27 | $30.32 | $40.49 | 7,792,600 | — | — |
| 2015-08-26 | $29.52 | $39.42 | 9,672,200 | — | — |
| 2015-08-25 | $28.28 | $37.76 | 7,547,700 | — | — |
| 2015-08-24 | $29.53 | $39.43 | 7,420,200 | — | — |
| 2015-08-21 | $31.01 | $41.41 | 7,004,500 | — | — |
| 2015-08-20 | $31.66 | $42.28 | 5,506,400 | — | — |
| 2015-08-19 | $32.21 | $43.01 | 10,576,300 | — | — |
| 2015-08-18 | $31.66 | $42.28 | 12,138,800 | — | — |
| 2015-08-17 | $31.21 | $41.68 | 4,990,400 | — | — |
| 2015-08-14 | $30.64 | $40.92 | 3,834,600 | — | — |
| 2015-08-13 | $30.68 | $40.97 | 6,681,300 | — | — |
| 2015-08-12 | $29.96 | $40.01 | 6,982,500 | — | — |
| 2015-08-11 | $29.38 | $39.23 | 4,387,800 | — | — |
| 2015-08-10 | $29.06 | $38.81 | 3,144,500 | — | — |
| 2015-08-07 | $28.51 | $38.07 | 3,803,400 | — | — |
| 2015-08-06 | $28.62 | $38.22 | 4,304,900 | — | — |
| 2015-08-05 | $28.71 | $38.34 | 4,267,000 | — | — |
| 2015-08-04 | $29.17 | $38.87 | 4,233,900 | — | — |
| 2015-08-03 | $29.68 | $39.55 | 5,248,800 | — | — |
| 2015-07-31 | $29.69 | $39.56 | 6,623,500 | — | — |
| 2015-07-30 | $29.47 | $39.27 | 8,909,000 | — | — |
| 2015-07-29 | $28.58 | $38.08 | 9,496,800 | — | — |
| 2015-07-28 | $27.59 | $36.76 | 11,021,300 | — | — |
| 2015-07-27 | $26.74 | $35.63 | 6,516,700 | — | — |
| 2015-07-24 | $26.73 | $35.62 | 5,394,900 | — | — |
| 2015-07-23 | $27.43 | $36.55 | 3,621,900 | — | — |
| 2015-07-22 | $27.86 | $37.12 | 4,215,500 | — | — |
| 2015-07-21 | $27.11 | $36.12 | 3,160,600 | — | — |
| 2015-07-20 | $26.86 | $35.79 | 5,188,400 | — | — |
| 2015-07-17 | $27.14 | $36.16 | 5,857,500 | — | — |
| 2015-07-16 | $27.54 | $36.70 | 5,337,300 | — | — |
| 2015-07-15 | $27.62 | $36.80 | 6,786,000 | — | — |
| 2015-07-14 | $28.34 | $37.76 | 1,760,000 | — | — |
| 2015-07-13 | $28.27 | $37.67 | 2,734,400 | — | — |
| 2015-07-10 | $28.19 | $37.56 | 3,539,600 | — | — |
| 2015-07-09 | $27.67 | $36.87 | 3,309,500 | — | — |
| 2015-07-08 | $27.55 | $36.71 | 4,970,900 | — | — |
| 2015-07-07 | $28.10 | $37.44 | 5,966,700 | — | — |
| 2015-07-06 | $27.56 | $36.72 | 3,978,700 | — | — |
| 2015-07-02 | $27.59 | $36.76 | 3,395,900 | — | — |
| 2015-07-01 | $27.56 | $36.72 | 2,911,300 | — | — |
| 2015-06-30 | $27.36 | $36.46 | 4,860,900 | — | — |
| 2015-06-29 | $27.39 | $36.50 | 4,418,200 | — | — |
| 2015-06-26 | $27.97 | $37.27 | 4,960,300 | — | — |
| 2015-06-25 | $27.86 | $37.12 | 3,152,300 | — | — |
| 2015-06-24 | $27.92 | $37.20 | 6,506,600 | — | — |
| 2015-06-23 | $27.61 | $36.79 | 4,080,100 | — | — |
| 2015-06-22 | $27.58 | $36.75 | 3,814,900 | — | — |
| 2015-06-19 | $27.29 | $36.36 | 5,854,800 | — | — |
| 2015-06-18 | $26.82 | $35.74 | 3,261,700 | — | — |
| 2015-06-17 | $26.59 | $35.43 | 3,042,900 | — | — |
| 2015-06-16 | $26.51 | $35.32 | 3,853,700 | — | — |
| 2015-06-15 | $26.65 | $35.51 | 4,329,200 | — | — |
| 2015-06-12 | $26.71 | $35.59 | 3,585,100 | — | — |
| 2015-06-11 | $26.42 | $35.20 | 2,935,600 | — | — |
| 2015-06-10 | $26.28 | $35.02 | 3,002,200 | — | — |
| 2015-06-09 | $25.79 | $34.36 | 3,113,700 | — | — |
| 2015-06-08 | $25.92 | $34.54 | 2,535,200 | — | — |
| 2015-06-05 | $26.16 | $34.86 | 2,466,300 | — | — |
| 2015-06-04 | $26.21 | $34.92 | 4,410,400 | — | — |
| 2015-06-03 | $26.46 | $35.26 | 4,609,800 | — | — |
| 2015-06-02 | $26.31 | $35.06 | 2,703,900 | — | — |
| 2015-06-01 | $26.44 | $35.23 | 4,057,600 | — | — |
| 2015-05-29 | $26.12 | $34.80 | 4,003,400 | — | — |
| 2015-05-28 | $26.35 | $35.11 | 4,233,800 | — | — |
| 2015-05-27 | $26.37 | $35.14 | 4,423,600 | — | — |
| 2015-05-26 | $26.27 | $35.00 | 3,985,900 | — | — |
| 2015-05-22 | $26.65 | $35.51 | 3,956,400 | — | — |
| 2015-05-21 | $26.90 | $35.84 | 6,157,000 | — | — |
| 2015-05-20 | $26.92 | $35.87 | 4,704,400 | — | — |
| 2015-05-19 | $26.77 | $35.67 | 6,263,100 | — | — |
| 2015-05-18 | $26.46 | $35.26 | 4,841,000 | — | — |
| 2015-05-15 | $26.31 | $35.06 | 6,455,200 | — | — |
| 2015-05-14 | $25.79 | $34.36 | 3,837,800 | — | — |
| 2015-05-13 | $25.28 | $33.69 | 2,590,200 | — | — |
| 2015-05-12 | $25.44 | $33.81 | 3,886,800 | — | — |
| 2015-05-11 | $25.44 | $33.81 | 4,168,600 | — | — |
| 2015-05-08 | $25.92 | $34.45 | 3,760,400 | — | — |
| 2015-05-07 | $25.72 | $34.19 | 3,945,200 | — | — |
| 2015-05-06 | $25.27 | $33.59 | 3,299,600 | — | — |
| 2015-05-05 | $25.18 | $33.47 | 5,165,000 | — | — |
| 2015-05-04 | $25.62 | $34.05 | 3,351,900 | — | — |
| 2015-05-01 | $25.79 | $34.28 | 3,827,700 | — | — |
| 2015-04-30 | $25.40 | $33.76 | 6,600,500 | — | — |
| 2015-04-29 | $25.94 | $34.48 | 5,323,900 | — | — |
| 2015-04-28 | $26.40 | $35.09 | 4,017,600 | — | — |
| 2015-04-27 | $26.26 | $34.90 | 5,866,000 | — | — |
| 2015-04-24 | $26.57 | $35.32 | 5,558,000 | — | — |
| 2015-04-23 | $26.15 | $34.76 | 15,602,000 | — | — |
| 2015-04-22 | $27.03 | $35.93 | 17,809,900 | — | — |
| 2015-04-21 | $28.56 | $37.96 | 8,286,100 | — | — |
| 2015-04-20 | $28.04 | $37.27 | 6,062,500 | — | — |
| 2015-04-17 | $28.27 | $37.58 | 6,219,800 | — | — |
| 2015-04-16 | $28.46 | $37.83 | 5,499,600 | — | — |
| 2015-04-15 | $29.04 | $38.60 | 4,006,400 | — | — |
| 2015-04-14 | $28.74 | $38.20 | 3,030,300 | — | — |
| 2015-04-13 | $28.38 | $37.72 | 2,081,800 | — | — |
| 2015-04-10 | $28.61 | $38.03 | 2,520,200 | — | — |
| 2015-04-09 | $28.48 | $37.86 | 3,612,500 | — | — |
| 2015-04-08 | $28.54 | $37.93 | 3,782,100 | — | — |
| 2015-04-07 | $28.03 | $37.26 | 4,353,700 | — | — |
| 2015-04-06 | $28.71 | $38.16 | 4,475,300 | — | — |
| 2015-04-02 | $29.01 | $38.56 | 5,076,000 | — | — |
| 2015-04-01 | $28.25 | $37.55 | 5,216,000 | — | — |
| 2015-03-31 | $28.48 | $37.86 | 6,792,200 | — | — |
| 2015-03-30 | $28.01 | $37.23 | 4,368,000 | — | — |
| 2015-03-27 | $27.43 | $36.46 | 3,638,400 | — | — |
| 2015-03-26 | $26.69 | $35.48 | 3,155,200 | — | — |
| 2015-03-25 | $26.91 | $35.77 | 4,530,200 | — | — |
| 2015-03-24 | $27.43 | $36.46 | 4,150,600 | — | — |
| 2015-03-23 | $27.12 | $36.05 | 2,939,100 | — | — |
| 2015-03-20 | $27.33 | $36.33 | 5,568,300 | — | — |
| 2015-03-19 | $26.95 | $35.82 | 4,559,400 | — | — |
| 2015-03-18 | $27.10 | $36.02 | 5,365,500 | — | — |
| 2015-03-17 | $26.36 | $35.04 | 3,403,900 | — | — |
| 2015-03-16 | $26.62 | $35.38 | 3,608,100 | — | — |
| 2015-03-13 | $26.35 | $35.02 | 2,321,600 | — | — |
| 2015-03-12 | $26.60 | $35.36 | 2,739,100 | — | — |
| 2015-03-11 | $25.99 | $34.55 | 2,694,000 | — | — |
| 2015-03-10 | $25.91 | $34.44 | 3,483,200 | — | — |
| 2015-03-09 | $26.21 | $34.84 | 3,294,300 | — | — |
| 2015-03-06 | $26.17 | $34.78 | 5,817,000 | — | — |
| 2015-03-05 | $27.02 | $35.91 | 2,296,300 | — | — |
| 2015-03-04 | $26.87 | $35.72 | 3,488,300 | — | — |
| 2015-03-03 | $26.57 | $35.32 | 4,849,100 | — | — |
| 2015-03-02 | $27.14 | $36.07 | 3,120,500 | — | — |
| 2015-02-27 | $27.31 | $36.30 | 2,948,500 | — | — |
| 2015-02-26 | $27.22 | $36.18 | 4,209,000 | — | — |
| 2015-02-25 | $27.38 | $36.39 | 3,584,600 | — | — |
| 2015-02-24 | $27.63 | $36.73 | 5,573,100 | — | — |
| 2015-02-23 | $27.14 | $36.07 | 3,824,300 | — | — |
| 2015-02-20 | $27.32 | $36.31 | 3,615,000 | — | — |
| 2015-02-19 | $27.33 | $36.33 | 3,399,900 | — | — |
| 2015-02-18 | $27.22 | $36.18 | 5,036,000 | — | — |
| 2015-02-17 | $27.37 | $36.38 | 3,916,900 | — | — |
| 2015-02-13 | $27.19 | $36.14 | 3,467,100 | — | — |
| 2015-02-12 | $27.34 | $36.34 | 3,431,500 | — | — |
| 2015-02-11 | $26.84 | $35.68 | 4,757,500 | — | — |
| 2015-02-10 | $26.90 | $35.76 | 6,211,200 | — | — |
| 2015-02-09 | $26.45 | $35.16 | 6,188,000 | — | — |
| 2015-02-06 | $26.49 | $35.21 | 11,377,700 | — | — |
| 2015-02-05 | $25.78 | $34.27 | 7,541,800 | — | — |
| 2015-02-04 | $25.91 | $34.44 | 9,857,100 | — | — |
| 2015-02-03 | $25.47 | $33.77 | 9,132,300 | — | — |
| 2015-02-02 | $24.85 | $32.95 | 9,977,500 | — | — |
| 2015-01-30 | $24.52 | $32.51 | 7,582,900 | — | — |
| 2015-01-29 | $24.84 | $32.94 | 7,416,500 | — | — |
| 2015-01-28 | $23.88 | $31.66 | 6,322,600 | — | — |
| 2015-01-27 | $24.16 | $32.03 | 8,099,600 | — | — |
| 2015-01-26 | $24.38 | $32.33 | 13,985,000 | — | — |
| 2015-01-23 | $23.10 | $30.63 | 11,388,100 | — | — |
| 2015-01-22 | $23.69 | $31.41 | 5,639,500 | — | — |
| 2015-01-21 | $23.41 | $31.04 | 5,673,300 | — | — |
| 2015-01-20 | $22.95 | $30.43 | 6,573,400 | — | — |
| 2015-01-16 | $23.76 | $31.50 | 14,762,800 | — | — |
| 2015-01-15 | $23.18 | $30.73 | 14,786,600 | — | — |
| 2015-01-14 | $25.14 | $33.33 | 10,727,900 | — | — |
| 2015-01-13 | $24.82 | $32.91 | 20,713,500 | — | — |
| 2015-01-12 | $26.08 | $34.58 | 6,038,600 | — | — |
| 2015-01-09 | $26.06 | $34.55 | 5,999,900 | — | — |
| 2015-01-08 | $25.93 | $34.38 | 8,526,900 | — | — |
| 2015-01-07 | $25.35 | $33.61 | 11,395,200 | — | — |
| 2015-01-06 | $24.11 | $31.97 | 7,431,500 | — | — |
| 2015-01-05 | $24.44 | $32.40 | 5,012,500 | — | — |
| 2015-01-02 | $24.96 | $33.09 | 3,174,300 | — | — |