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
- 1985-05-23 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 | $34.83 | $284.60 | 3,132,265 | — | — |
| 2015-12-30 | $35.20 | $287.65 | 1,946,205 | — | — |
| 2015-12-29 | $35.16 | $287.35 | 2,836,463 | — | — |
| 2015-12-28 | $34.80 | $284.37 | 2,460,947 | — | — |
| 2015-12-24 | $34.44 | $281.47 | 1,022,128 | — | — |
| 2015-12-23 | $34.35 | $280.73 | 2,341,375 | — | — |
| 2015-12-22 | $33.73 | $275.66 | 2,900,147 | — | — |
| 2015-12-21 | $33.48 | $273.58 | 2,911,018 | — | — |
| 2015-12-18 | $33.04 | $270.01 | 8,640,711 | — | — |
| 2015-12-17 | $33.92 | $277.15 | 5,337,049 | — | — |
| 2015-12-16 | $33.83 | $276.48 | 5,424,340 | — | — |
| 2015-12-15 | $33.01 | $269.79 | 4,762,795 | — | — |
| 2015-12-14 | $32.68 | $267.03 | 4,873,693 | — | — |
| 2015-12-11 | $32.41 | $264.87 | 4,071,274 | — | — |
| 2015-12-10 | $32.06 | $261.97 | 3,845,965 | — | — |
| 2015-12-09 | $32.74 | $267.55 | 3,387,659 | — | — |
| 2015-12-08 | $33.04 | $270.01 | 3,718,377 | — | — |
| 2015-12-07 | $32.91 | $268.97 | 4,075,886 | — | — |
| 2015-12-04 | $32.59 | $266.29 | 4,525,297 | — | — |
| 2015-12-03 | $31.96 | $261.15 | 7,317,511 | — | — |
| 2015-12-02 | $32.36 | $264.43 | 4,626,972 | — | — |
| 2015-12-01 | $32.91 | $268.89 | 4,292,631 | — | — |
| 2015-11-30 | $32.36 | $264.43 | 8,308,456 | — | — |
| 2015-11-27 | $32.55 | $265.99 | 1,356,030 | — | — |
| 2015-11-25 | $32.29 | $263.83 | 2,501,024 | — | — |
| 2015-11-24 | $32.16 | $262.79 | 2,903,881 | — | — |
| 2015-11-23 | $32.19 | $263.09 | 3,473,413 | — | — |
| 2015-11-20 | $31.84 | $260.18 | 2,996,771 | — | — |
| 2015-11-19 | $31.55 | $257.80 | 3,439,156 | — | — |
| 2015-11-18 | $31.07 | $253.86 | 3,600,671 | — | — |
| 2015-11-17 | $30.43 | $248.65 | 3,101,191 | — | — |
| 2015-11-16 | $30.48 | $249.10 | 3,096,031 | — | — |
| 2015-11-13 | $29.83 | $243.74 | 3,003,140 | — | — |
| 2015-11-12 | $30.17 | $246.57 | 4,005,065 | — | — |
| 2015-11-11 | $30.13 | $246.19 | 3,152,029 | — | — |
| 2015-11-10 | $30.20 | $246.79 | 4,188,980 | — | — |
| 2015-11-09 | $30.11 | $246.04 | 5,199,579 | — | — |
| 2015-11-06 | $30.94 | $252.82 | 7,167,634 | — | — |
| 2015-11-05 | $32.61 | $266.51 | 4,750,826 | — | — |
| 2015-11-04 | $32.90 | $264.61 | 5,019,068 | — | — |
| 2015-11-03 | $33.45 | $269.08 | 4,865,458 | — | — |
| 2015-11-02 | $34.34 | $276.26 | 4,924,750 | — | — |
| 2015-10-30 | $33.88 | $272.53 | 5,695,326 | — | — |
| 2015-10-29 | $34.83 | $280.14 | 3,676,433 | — | — |
| 2015-10-28 | $34.67 | $278.90 | 3,933,805 | — | — |
| 2015-10-27 | $35.09 | $282.27 | 2,912,774 | — | — |
| 2015-10-26 | $35.12 | $282.49 | 2,930,452 | — | — |
| 2015-10-23 | $35.19 | $283.07 | 4,166,910 | — | — |
| 2015-10-22 | $36.22 | $291.35 | 3,572,892 | — | — |
| 2015-10-21 | $35.88 | $288.64 | 2,361,469 | — | — |
| 2015-10-20 | $35.69 | $287.10 | 3,076,047 | — | — |
| 2015-10-19 | $35.80 | $287.98 | 3,484,064 | — | — |
| 2015-10-16 | $35.51 | $285.64 | 3,783,708 | — | — |
| 2015-10-15 | $35.09 | $282.27 | 3,066,275 | — | — |
| 2015-10-14 | $34.85 | $280.36 | 2,422,408 | — | — |
| 2015-10-13 | $35.42 | $284.91 | 2,099,266 | — | — |
| 2015-10-12 | $35.71 | $287.25 | 2,822,519 | — | — |
| 2015-10-09 | $35.62 | $286.52 | 2,722,491 | — | — |
| 2015-10-08 | $35.79 | $287.91 | 3,212,309 | — | — |
| 2015-10-07 | $35.38 | $284.61 | 2,605,005 | — | — |
| 2015-10-06 | $35.11 | $282.42 | 2,104,097 | — | — |
| 2015-10-05 | $35.02 | $281.68 | 2,456,116 | — | — |
| 2015-10-02 | $34.20 | $275.09 | 2,765,862 | — | — |
| 2015-10-01 | $33.96 | $273.18 | 2,713,048 | — | — |
| 2015-09-30 | $33.93 | $272.89 | 3,086,258 | — | — |
| 2015-09-29 | $33.98 | $273.33 | 2,935,174 | — | — |
| 2015-09-28 | $33.53 | $269.74 | 5,874,190 | — | — |
| 2015-09-25 | $34.97 | $281.32 | 3,138,743 | — | — |
| 2015-09-24 | $34.98 | $281.39 | 3,017,853 | — | — |
| 2015-09-23 | $35.12 | $282.49 | 2,481,809 | — | — |
| 2015-09-22 | $34.88 | $280.58 | 3,287,632 | — | — |
| 2015-09-21 | $35.20 | $283.15 | 3,676,543 | — | — |
| 2015-09-18 | $35.15 | $282.78 | 5,999,692 | — | — |
| 2015-09-17 | $34.95 | $281.17 | 3,918,542 | — | — |
| 2015-09-16 | $34.32 | $276.04 | 2,837,342 | — | — |
| 2015-09-15 | $33.71 | $271.13 | 2,437,011 | — | — |
| 2015-09-14 | $33.18 | $266.88 | 3,046,621 | — | — |
| 2015-09-11 | $32.87 | $264.39 | 3,406,545 | — | — |
| 2015-09-10 | $32.65 | $262.64 | 2,523,643 | — | — |
| 2015-09-09 | $32.81 | $263.95 | 2,877,529 | — | — |
| 2015-09-08 | $33.28 | $267.69 | 3,586,288 | — | — |
| 2015-09-04 | $32.50 | $261.39 | 3,753,733 | — | — |
| 2015-09-03 | $33.32 | $267.98 | 2,577,994 | — | — |
| 2015-09-02 | $33.45 | $269.08 | 2,493,229 | — | — |
| 2015-09-01 | $33.36 | $268.35 | 4,432,077 | — | — |
| 2015-08-31 | $33.75 | $271.50 | 5,319,151 | — | — |
| 2015-08-28 | $34.34 | $276.19 | 3,941,930 | — | — |
| 2015-08-27 | $34.55 | $277.95 | 6,440,539 | — | — |
| 2015-08-26 | $34.16 | $274.80 | 6,532,441 | — | — |
| 2015-08-25 | $33.52 | $269.59 | 6,751,602 | — | — |
| 2015-08-24 | $34.96 | $281.24 | 9,470,030 | — | — |
| 2015-08-21 | $36.37 | $292.52 | 5,490,659 | — | — |
| 2015-08-20 | $36.89 | $296.77 | 3,840,145 | — | — |
| 2015-08-19 | $37.07 | $298.17 | 5,087,144 | — | — |
| 2015-08-18 | $37.02 | $297.80 | 4,122,002 | — | — |
| 2015-08-17 | $37.09 | $298.31 | 4,234,217 | — | — |
| 2015-08-14 | $36.58 | $294.28 | 4,013,080 | — | — |
| 2015-08-13 | $36.16 | $290.84 | 4,927,165 | — | — |
| 2015-08-12 | $36.06 | $290.03 | 12,161,777 | — | — |
| 2015-08-11 | $34.64 | $278.68 | 8,562,973 | — | — |
| 2015-08-10 | $34.45 | $277.14 | 3,048,487 | — | — |
| 2015-08-07 | $34.64 | $278.61 | 3,440,583 | — | — |
| 2015-08-06 | $34.56 | $278.02 | 3,422,905 | — | — |
| 2015-08-05 | $35.14 | $278.50 | 3,565,755 | — | — |
| 2015-08-04 | $35.39 | $280.52 | 2,980,411 | — | — |
| 2015-08-03 | $35.39 | $280.52 | 2,323,478 | — | — |
| 2015-07-31 | $35.19 | $278.93 | 5,261,836 | — | — |
| 2015-07-30 | $34.84 | $276.11 | 2,764,105 | — | — |
| 2015-07-29 | $35.30 | $279.80 | 2,682,414 | — | — |
| 2015-07-28 | $35.19 | $278.93 | 4,292,631 | — | — |
| 2015-07-27 | $34.90 | $276.62 | 3,151,480 | — | — |
| 2015-07-24 | $34.63 | $274.45 | 2,665,066 | — | — |
| 2015-07-23 | $34.36 | $272.36 | 2,742,804 | — | — |
| 2015-07-22 | $34.57 | $274.02 | 2,892,461 | — | — |
| 2015-07-21 | $34.19 | $270.99 | 2,667,152 | — | — |
| 2015-07-20 | $34.36 | $272.36 | 2,043,598 | — | — |
| 2015-07-17 | $34.15 | $270.70 | 2,151,641 | — | — |
| 2015-07-16 | $34.43 | $272.87 | 2,695,261 | — | — |
| 2015-07-15 | $34.11 | $270.34 | 5,015,884 | — | — |
| 2015-07-14 | $34.44 | $272.94 | 1,858,036 | — | — |
| 2015-07-13 | $34.55 | $273.88 | 2,510,797 | — | — |
| 2015-07-10 | $34.42 | $272.79 | 2,442,611 | — | — |
| 2015-07-09 | $34.28 | $271.71 | 2,343,461 | — | — |
| 2015-07-08 | $34.49 | $273.37 | 2,996,771 | — | — |
| 2015-07-07 | $34.56 | $273.95 | 3,372,946 | — | — |
| 2015-07-06 | $33.83 | $268.10 | 3,169,816 | — | — |
| 2015-07-02 | $33.68 | $266.95 | 2,689,661 | — | — |
| 2015-07-01 | $33.62 | $266.51 | 3,366,139 | — | — |
| 2015-06-30 | $33.21 | $263.26 | 4,533,532 | — | — |
| 2015-06-29 | $33.46 | $265.21 | 4,176,572 | — | — |
| 2015-06-26 | $33.60 | $266.30 | 2,960,757 | — | — |
| 2015-06-25 | $33.10 | $262.33 | 4,072,262 | — | — |
| 2015-06-24 | $33.54 | $265.86 | 4,159,444 | — | — |
| 2015-06-23 | $33.97 | $269.26 | 2,490,484 | — | — |
| 2015-06-22 | $34.22 | $271.20 | 2,976,898 | — | — |
| 2015-06-19 | $34.36 | $272.36 | 6,081,712 | — | — |
| 2015-06-18 | $35.00 | $277.41 | 5,097,794 | — | — |
| 2015-06-17 | $34.74 | $275.32 | 6,109,931 | — | — |
| 2015-06-16 | $34.40 | $272.65 | 3,613,738 | — | — |
| 2015-06-15 | $34.20 | $271.06 | 3,110,305 | — | — |
| 2015-06-12 | $34.66 | $274.74 | 3,101,411 | — | — |
| 2015-06-11 | $34.65 | $274.67 | 3,262,048 | — | — |
| 2015-06-10 | $34.43 | $272.87 | 4,224,006 | — | — |
| 2015-06-09 | $33.87 | $268.46 | 3,024,551 | — | — |
| 2015-06-08 | $33.93 | $268.97 | 3,417,854 | — | — |
| 2015-06-05 | $34.03 | $269.69 | 4,748,740 | — | — |
| 2015-06-04 | $34.87 | $276.40 | 2,976,788 | — | — |
| 2015-06-03 | $34.83 | $276.04 | 3,062,761 | — | — |
| 2015-06-02 | $35.44 | $280.88 | 2,156,911 | — | — |
| 2015-06-01 | $35.62 | $282.32 | 2,763,776 | — | — |
| 2015-05-29 | $35.26 | $279.51 | 5,132,930 | — | — |
| 2015-05-28 | $35.63 | $282.39 | 1,659,956 | — | — |
| 2015-05-27 | $35.93 | $284.78 | 1,997,152 | — | — |
| 2015-05-26 | $35.63 | $282.39 | 3,497,130 | — | — |
| 2015-05-22 | $36.01 | $285.43 | 2,224,877 | — | — |
| 2015-05-21 | $36.02 | $285.50 | 2,589,084 | — | — |
| 2015-05-20 | $36.23 | $287.16 | 1,802,477 | — | — |
| 2015-05-19 | $36.28 | $287.52 | 2,664,407 | — | — |
| 2015-05-18 | $36.27 | $287.45 | 2,298,663 | — | — |
| 2015-05-15 | $36.25 | $287.30 | 5,617,258 | — | — |
| 2015-05-14 | $35.76 | $283.40 | 2,912,774 | — | — |
| 2015-05-13 | $35.15 | $278.64 | 5,176,960 | — | — |
| 2015-05-12 | $35.75 | $283.33 | 3,310,909 | — | — |
| 2015-05-11 | $35.67 | $282.75 | 3,555,434 | — | — |
| 2015-05-08 | $36.27 | $287.45 | 3,857,933 | — | — |
| 2015-05-07 | $35.74 | $283.26 | 4,021,645 | — | — |
| 2015-05-06 | $35.70 | $278.89 | 4,262,656 | — | — |
| 2015-05-05 | $36.02 | $281.38 | 3,824,444 | — | — |
| 2015-05-04 | $37.11 | $289.92 | 3,308,054 | — | — |
| 2015-05-01 | $36.98 | $288.85 | 3,734,408 | — | — |
| 2015-04-30 | $36.69 | $286.65 | 7,012,816 | — | — |
| 2015-04-29 | $37.60 | $293.69 | 3,436,081 | — | — |
| 2015-04-28 | $38.59 | $301.45 | 2,083,894 | — | — |
| 2015-04-27 | $38.62 | $301.73 | 2,950,765 | — | — |
| 2015-04-24 | $38.66 | $302.02 | 1,815,763 | — | — |
| 2015-04-23 | $38.77 | $302.87 | 2,772,450 | — | — |
| 2015-04-22 | $38.42 | $300.17 | 4,692,303 | — | — |
| 2015-04-21 | $39.03 | $304.86 | 3,096,140 | — | — |
| 2015-04-20 | $39.46 | $308.28 | 3,182,333 | — | — |
| 2015-04-17 | $39.36 | $307.49 | 3,856,615 | — | — |
| 2015-04-16 | $39.22 | $306.36 | 3,542,917 | — | — |
| 2015-04-15 | $39.17 | $306.00 | 6,032,741 | — | — |
| 2015-04-14 | $38.89 | $303.79 | 1,835,746 | — | — |
| 2015-04-13 | $38.60 | $301.52 | 2,179,969 | — | — |
| 2015-04-10 | $38.83 | $303.37 | 2,672,203 | — | — |
| 2015-04-09 | $39.00 | $304.65 | 3,131,386 | — | — |
| 2015-04-08 | $40.00 | $312.47 | 2,918,484 | — | — |
| 2015-04-07 | $40.28 | $314.68 | 4,077,862 | — | — |
| 2015-04-06 | $40.61 | $317.24 | 4,043,275 | — | — |
| 2015-04-02 | $40.06 | $312.97 | 3,991,999 | — | — |
| 2015-04-01 | $39.71 | $310.20 | 4,561,641 | — | — |
| 2015-03-31 | $39.35 | $307.42 | 5,029,828 | — | — |
| 2015-03-30 | $39.90 | $311.69 | 6,092,802 | — | — |
| 2015-03-27 | $38.39 | $299.88 | 3,531,827 | — | — |
| 2015-03-26 | $38.11 | $297.75 | 4,555,273 | — | — |
| 2015-03-25 | $38.08 | $297.46 | 3,547,858 | — | — |
| 2015-03-24 | $38.67 | $302.09 | 4,128,590 | — | — |
| 2015-03-23 | $38.63 | $301.80 | 2,891,034 | — | — |
| 2015-03-20 | $38.65 | $301.94 | 5,352,421 | — | — |
| 2015-03-19 | $37.56 | $293.41 | 3,009,398 | — | — |
| 2015-03-18 | $37.94 | $296.39 | 4,586,236 | — | — |
| 2015-03-17 | $37.11 | $289.92 | 3,284,777 | — | — |
| 2015-03-16 | $36.94 | $288.57 | 4,224,665 | — | — |
| 2015-03-13 | $36.60 | $285.94 | 3,559,936 | — | — |
| 2015-03-12 | $36.73 | $286.93 | 15,372,769 | — | — |
| 2015-03-11 | $36.41 | $284.44 | 5,674,903 | — | — |
| 2015-03-10 | $37.00 | $289.07 | 2,415,820 | — | — |
| 2015-03-09 | $37.01 | $289.14 | 2,547,909 | — | — |
| 2015-03-06 | $36.74 | $287.00 | 4,671,551 | — | — |
| 2015-03-05 | $38.20 | $298.39 | 3,407,753 | — | — |
| 2015-03-04 | $38.05 | $297.25 | 2,168,989 | — | — |
| 2015-03-03 | $38.45 | $300.38 | 2,435,035 | — | — |
| 2015-03-02 | $38.42 | $300.09 | 3,142,037 | — | — |
| 2015-02-27 | $38.58 | $301.38 | 2,812,198 | — | — |
| 2015-02-26 | $38.05 | $297.25 | 3,362,735 | — | — |
| 2015-02-25 | $38.52 | $300.95 | 3,703,993 | — | — |
| 2015-02-24 | $38.40 | $299.95 | 5,826,866 | — | — |
| 2015-02-23 | $39.83 | $311.12 | 3,874,403 | — | — |
| 2015-02-20 | $39.58 | $309.20 | 5,053,655 | — | — |
| 2015-02-19 | $39.13 | $305.64 | 3,073,522 | — | — |
| 2015-02-18 | $39.66 | $309.84 | 3,102,179 | — | — |
| 2015-02-17 | $39.14 | $305.79 | 3,738,361 | — | — |
| 2015-02-13 | $39.04 | $305.00 | 3,610,004 | — | — |
| 2015-02-12 | $38.86 | $303.58 | 3,537,207 | — | — |
| 2015-02-11 | $38.79 | $303.01 | 4,245,856 | — | — |
| 2015-02-10 | $38.87 | $303.65 | 9,631,327 | — | — |
| 2015-02-09 | $39.74 | $310.48 | 3,146,648 | — | — |
| 2015-02-06 | $39.91 | $311.76 | 5,054,204 | — | — |
| 2015-02-05 | $41.17 | $321.58 | 4,063,808 | — | — |
| 2015-02-04 | $41.31 | $318.70 | 6,210,508 | — | — |
| 2015-02-03 | $42.63 | $328.89 | 3,480,660 | — | — |
| 2015-02-02 | $42.97 | $331.49 | 3,466,276 | — | — |
| 2015-01-30 | $43.07 | $332.26 | 7,111,526 | — | — |
| 2015-01-29 | $43.67 | $336.90 | 3,135,668 | — | — |
| 2015-01-28 | $43.61 | $336.40 | 3,339,896 | — | — |
| 2015-01-27 | $43.68 | $336.97 | 2,201,161 | — | — |
| 2015-01-26 | $43.80 | $337.88 | 2,952,522 | — | — |
| 2015-01-23 | $43.85 | $338.30 | 3,895,814 | — | — |
| 2015-01-22 | $43.74 | $337.46 | 4,440,641 | — | — |
| 2015-01-21 | $43.24 | $333.59 | 4,657,057 | — | — |
| 2015-01-20 | $43.87 | $338.44 | 4,838,008 | — | — |
| 2015-01-16 | $43.91 | $338.72 | 3,796,225 | — | — |
| 2015-01-15 | $43.86 | $338.37 | 4,163,506 | — | — |
| 2015-01-14 | $43.48 | $335.42 | 3,960,815 | — | — |
| 2015-01-13 | $43.00 | $331.70 | 3,261,719 | — | — |
| 2015-01-12 | $43.08 | $332.33 | 2,922,656 | — | — |
| 2015-01-09 | $42.40 | $327.13 | 3,780,634 | — | — |
| 2015-01-08 | $42.36 | $326.78 | 6,525,743 | — | — |
| 2015-01-07 | $42.93 | $331.21 | 4,284,616 | — | — |
| 2015-01-06 | $42.04 | $324.32 | 5,526,673 | — | — |
| 2015-01-05 | $41.26 | $318.28 | 4,333,806 | — | — |
| 2015-01-02 | $40.85 | $315.12 | 2,420,431 | — | — |