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
- 1981-12-31 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 | $28.27 | $42.84 | 1,664,409 | — | — |
| 2015-12-30 | $28.65 | $43.24 | 1,431,244 | — | — |
| 2015-12-29 | $28.68 | $43.28 | 1,795,268 | — | — |
| 2015-12-28 | $28.60 | $43.16 | 1,150,336 | — | — |
| 2015-12-24 | $28.69 | $43.30 | 851,047 | — | — |
| 2015-12-23 | $28.58 | $43.13 | 2,314,774 | — | — |
| 2015-12-22 | $27.87 | $42.06 | 2,137,213 | — | — |
| 2015-12-21 | $27.90 | $42.10 | 4,778,904 | — | — |
| 2015-12-18 | $27.26 | $41.13 | 7,708,208 | — | — |
| 2015-12-17 | $27.15 | $40.96 | 5,410,311 | — | — |
| 2015-12-16 | $27.14 | $40.95 | 3,765,439 | — | — |
| 2015-12-15 | $26.22 | $39.57 | 3,153,337 | — | — |
| 2015-12-14 | $25.88 | $39.06 | 2,757,638 | — | — |
| 2015-12-11 | $25.77 | $38.89 | 2,921,443 | — | — |
| 2015-12-10 | $26.49 | $39.97 | 3,421,760 | — | — |
| 2015-12-09 | $26.39 | $39.83 | 3,707,408 | — | — |
| 2015-12-08 | $26.35 | $39.76 | 3,886,472 | — | — |
| 2015-12-07 | $26.63 | $40.18 | 4,479,384 | — | — |
| 2015-12-04 | $26.48 | $39.96 | 4,663,420 | — | — |
| 2015-12-03 | $26.01 | $39.25 | 6,757,629 | — | — |
| 2015-12-02 | $26.70 | $40.30 | 3,261,192 | — | — |
| 2015-12-01 | $27.10 | $40.90 | 5,554,464 | — | — |
| 2015-11-30 | $27.10 | $40.90 | 35,429,666 | — | — |
| 2015-11-27 | $34.09 | $37.74 | 13,795,515 | — | — |
| 2015-11-25 | $34.51 | $38.20 | 7,920,676 | — | — |
| 2015-11-24 | $34.56 | $38.26 | 3,517,818 | — | — |
| 2015-11-23 | $34.75 | $38.47 | 4,193,927 | — | — |
| 2015-11-20 | $34.67 | $38.38 | 5,234,961 | — | — |
| 2015-11-19 | $34.80 | $38.52 | 5,043,944 | — | — |
| 2015-11-18 | $35.04 | $38.79 | 3,823,969 | — | — |
| 2015-11-17 | $35.01 | $38.76 | 6,193,872 | — | — |
| 2015-11-16 | $34.17 | $37.82 | 8,948,426 | — | — |
| 2015-11-13 | $32.19 | $35.64 | 2,635,193 | — | — |
| 2015-11-12 | $32.98 | $36.51 | 1,860,657 | — | — |
| 2015-11-11 | $33.34 | $36.90 | 2,256,379 | — | — |
| 2015-11-10 | $33.31 | $36.87 | 2,742,880 | — | — |
| 2015-11-09 | $33.50 | $37.09 | 4,058,665 | — | — |
| 2015-11-06 | $33.66 | $37.26 | 3,787,940 | — | — |
| 2015-11-05 | $33.29 | $36.85 | 3,956,413 | — | — |
| 2015-11-04 | $33.83 | $37.45 | 5,460,398 | — | — |
| 2015-11-03 | $33.53 | $37.12 | 2,523,683 | — | — |
| 2015-11-02 | $33.49 | $37.07 | 2,716,109 | — | — |
| 2015-10-30 | $33.08 | $36.62 | 2,323,406 | — | — |
| 2015-10-29 | $32.88 | $36.40 | 1,825,232 | — | — |
| 2015-10-28 | $33.31 | $36.87 | 2,614,461 | — | — |
| 2015-10-27 | $32.82 | $36.33 | 1,167,842 | — | — |
| 2015-10-26 | $32.97 | $36.50 | 1,446,216 | — | — |
| 2015-10-23 | $32.94 | $36.47 | 1,977,200 | — | — |
| 2015-10-22 | $32.74 | $36.24 | 3,385,374 | — | — |
| 2015-10-21 | $32.21 | $35.66 | 2,706,045 | — | — |
| 2015-10-20 | $32.17 | $35.61 | 1,374,962 | — | — |
| 2015-10-19 | $31.99 | $35.41 | 2,133,999 | — | — |
| 2015-10-16 | $31.96 | $35.37 | 1,844,756 | — | — |
| 2015-10-15 | $31.85 | $35.25 | 1,748,543 | — | — |
| 2015-10-14 | $31.96 | $35.38 | 1,665,413 | — | — |
| 2015-10-13 | $32.14 | $35.58 | 1,831,069 | — | — |
| 2015-10-12 | $32.30 | $35.75 | 2,217,532 | — | — |
| 2015-10-09 | $32.12 | $35.56 | 1,758,808 | — | — |
| 2015-10-08 | $31.96 | $35.38 | 1,666,420 | — | — |
| 2015-10-07 | $31.57 | $34.95 | 1,747,134 | — | — |
| 2015-10-06 | $31.37 | $34.73 | 1,805,305 | — | — |
| 2015-10-05 | $31.43 | $34.79 | 1,178,108 | — | — |
| 2015-10-02 | $31.00 | $34.31 | 1,372,748 | — | — |
| 2015-10-01 | $30.51 | $33.77 | 2,024,099 | — | — |
| 2015-09-30 | $30.49 | $33.76 | 4,482,969 | — | — |
| 2015-09-29 | $29.71 | $32.89 | 3,366,051 | — | — |
| 2015-09-28 | $29.74 | $32.93 | 3,260,780 | — | — |
| 2015-09-25 | $30.46 | $33.72 | 1,805,909 | — | — |
| 2015-09-24 | $30.05 | $33.27 | 1,976,798 | — | — |
| 2015-09-23 | $30.25 | $33.49 | 1,019,296 | — | — |
| 2015-09-22 | $30.26 | $33.49 | 1,402,337 | — | — |
| 2015-09-21 | $30.51 | $33.77 | 1,754,581 | — | — |
| 2015-09-18 | $30.25 | $33.49 | 2,628,350 | — | — |
| 2015-09-17 | $30.90 | $34.20 | 1,141,072 | — | — |
| 2015-09-16 | $31.18 | $34.51 | 1,239,499 | — | — |
| 2015-09-15 | $31.02 | $34.34 | 2,256,379 | — | — |
| 2015-09-14 | $30.55 | $33.82 | 1,200,450 | — | — |
| 2015-09-11 | $30.90 | $34.20 | 1,116,314 | — | — |
| 2015-09-10 | $30.79 | $34.08 | 1,554,708 | — | — |
| 2015-09-09 | $30.44 | $33.70 | 1,351,412 | — | — |
| 2015-09-08 | $30.87 | $34.17 | 1,587,517 | — | — |
| 2015-09-04 | $30.10 | $33.32 | 1,622,741 | — | — |
| 2015-09-03 | $30.61 | $33.88 | 1,665,212 | — | — |
| 2015-09-02 | $30.38 | $33.63 | 2,925,040 | — | — |
| 2015-09-01 | $29.87 | $32.94 | 6,114,768 | — | — |
| 2015-08-31 | $30.80 | $33.96 | 1,664,206 | — | — |
| 2015-08-28 | $31.28 | $34.50 | 1,950,228 | — | — |
| 2015-08-27 | $31.12 | $34.32 | 1,876,559 | — | — |
| 2015-08-26 | $30.78 | $33.95 | 2,238,868 | — | — |
| 2015-08-25 | $29.76 | $32.82 | 3,896,431 | — | — |
| 2015-08-24 | $30.06 | $33.15 | 3,586,858 | — | — |
| 2015-08-21 | $31.38 | $34.61 | 2,400,699 | — | — |
| 2015-08-20 | $32.42 | $35.75 | 1,641,058 | — | — |
| 2015-08-19 | $33.05 | $36.44 | 1,365,099 | — | — |
| 2015-08-18 | $33.66 | $37.12 | 1,815,973 | — | — |
| 2015-08-17 | $33.63 | $37.09 | 1,415,219 | — | — |
| 2015-08-14 | $33.52 | $36.97 | 2,955,434 | — | — |
| 2015-08-13 | $32.95 | $36.34 | 3,801,224 | — | — |
| 2015-08-12 | $33.17 | $36.58 | 8,033,193 | — | — |
| 2015-08-11 | $31.90 | $35.17 | 3,080,431 | — | — |
| 2015-08-10 | $32.47 | $35.81 | 2,243,698 | — | — |
| 2015-08-07 | $32.27 | $35.59 | 3,530,096 | — | — |
| 2015-08-06 | $31.57 | $34.81 | 2,897,867 | — | — |
| 2015-08-05 | $32.50 | $35.84 | 3,472,127 | — | — |
| 2015-08-04 | $32.36 | $35.69 | 1,562,155 | — | — |
| 2015-08-03 | $32.42 | $35.75 | 1,270,899 | — | — |
| 2015-07-31 | $32.51 | $35.85 | 1,342,757 | — | — |
| 2015-07-30 | $32.29 | $35.61 | 896,513 | — | — |
| 2015-07-29 | $32.31 | $35.63 | 1,091,959 | — | — |
| 2015-07-28 | $32.21 | $35.52 | 1,117,522 | — | — |
| 2015-07-27 | $32.09 | $35.39 | 1,129,397 | — | — |
| 2015-07-24 | $32.52 | $35.86 | 1,495,933 | — | — |
| 2015-07-23 | $33.06 | $36.46 | 1,160,596 | — | — |
| 2015-07-22 | $33.10 | $36.50 | 1,708,890 | — | — |
| 2015-07-21 | $33.04 | $36.44 | 2,193,982 | — | — |
| 2015-07-20 | $33.50 | $36.94 | 1,568,596 | — | — |
| 2015-07-17 | $33.53 | $36.98 | 2,821,581 | — | — |
| 2015-07-16 | $33.68 | $37.15 | 1,990,686 | — | — |
| 2015-07-15 | $33.73 | $37.20 | 2,046,240 | — | — |
| 2015-07-14 | $33.45 | $36.89 | 2,414,386 | — | — |
| 2015-07-13 | $33.47 | $36.91 | 1,758,003 | — | — |
| 2015-07-10 | $33.16 | $36.57 | 1,728,415 | — | — |
| 2015-07-09 | $32.54 | $35.88 | 2,172,243 | — | — |
| 2015-07-08 | $32.40 | $35.73 | 2,112,462 | — | — |
| 2015-07-07 | $32.94 | $36.32 | 1,807,519 | — | — |
| 2015-07-06 | $32.84 | $36.21 | 2,337,094 | — | — |
| 2015-07-02 | $32.84 | $36.21 | 1,114,502 | — | — |
| 2015-07-01 | $32.75 | $36.12 | 1,566,986 | — | — |
| 2015-06-30 | $32.61 | $35.96 | 2,056,103 | — | — |
| 2015-06-29 | $32.67 | $36.02 | 2,436,326 | — | — |
| 2015-06-26 | $33.17 | $36.58 | 2,280,131 | — | — |
| 2015-06-25 | $32.96 | $36.35 | 1,200,853 | — | — |
| 2015-06-24 | $33.13 | $36.54 | 1,314,376 | — | — |
| 2015-06-23 | $33.44 | $36.88 | 1,555,714 | — | — |
| 2015-06-22 | $33.49 | $36.93 | 2,349,774 | — | — |
| 2015-06-19 | $33.64 | $37.10 | 2,624,727 | — | — |
| 2015-06-18 | $33.65 | $37.11 | 1,909,569 | — | — |
| 2015-06-17 | $33.44 | $36.88 | 1,418,238 | — | — |
| 2015-06-16 | $33.26 | $36.67 | 1,859,450 | — | — |
| 2015-06-15 | $32.89 | $36.27 | 2,459,876 | — | — |
| 2015-06-12 | $33.66 | $37.12 | 2,985,627 | — | — |
| 2015-06-11 | $34.47 | $38.01 | 3,954,602 | — | — |
| 2015-06-10 | $33.52 | $36.97 | 1,828,050 | — | — |
| 2015-06-09 | $33.00 | $36.27 | 2,230,615 | — | — |
| 2015-06-08 | $33.31 | $36.61 | 1,528,742 | — | — |
| 2015-06-05 | $33.63 | $36.96 | 2,129,370 | — | — |
| 2015-06-04 | $33.64 | $36.97 | 2,950,000 | — | — |
| 2015-06-03 | $34.21 | $37.60 | 1,505,393 | — | — |
| 2015-06-02 | $33.90 | $37.26 | 1,360,269 | — | — |
| 2015-06-01 | $33.76 | $37.10 | 1,904,537 | — | — |
| 2015-05-29 | $34.08 | $37.45 | 2,532,942 | — | — |
| 2015-05-28 | $34.45 | $37.86 | 1,820,803 | — | — |
| 2015-05-27 | $34.38 | $37.79 | 4,011,363 | — | — |
| 2015-05-26 | $33.52 | $36.84 | 3,675,624 | — | — |
| 2015-05-22 | $34.02 | $37.39 | 2,847,547 | — | — |
| 2015-05-21 | $34.28 | $37.67 | 2,750,327 | — | — |
| 2015-05-20 | $34.41 | $37.81 | 9,203,049 | — | — |
| 2015-05-19 | $33.61 | $36.94 | 4,270,012 | — | — |
| 2015-05-18 | $33.92 | $37.27 | 3,231,393 | — | — |
| 2015-05-15 | $33.68 | $37.01 | 3,800,016 | — | — |
| 2015-05-14 | $33.43 | $36.73 | 7,250,606 | — | — |
| 2015-05-13 | $32.05 | $35.22 | 1,107,055 | — | — |
| 2015-05-12 | $31.92 | $35.08 | 2,296,636 | — | — |
| 2015-05-11 | $32.39 | $35.60 | 1,474,396 | — | — |
| 2015-05-08 | $32.45 | $35.66 | 1,166,635 | — | — |
| 2015-05-07 | $32.08 | $35.26 | 1,483,655 | — | — |
| 2015-05-06 | $31.98 | $35.15 | 1,770,483 | — | — |
| 2015-05-05 | $32.27 | $35.46 | 2,035,773 | — | — |
| 2015-05-04 | $32.61 | $35.84 | 1,123,158 | — | — |
| 2015-05-01 | $32.41 | $35.61 | 1,426,289 | — | — |
| 2015-04-30 | $32.02 | $35.19 | 3,511,981 | — | — |
| 2015-04-29 | $32.20 | $35.38 | 1,157,577 | — | — |
| 2015-04-28 | $32.49 | $35.70 | 1,179,718 | — | — |
| 2015-04-27 | $32.33 | $35.53 | 1,774,508 | — | — |
| 2015-04-24 | $32.57 | $35.79 | 1,693,995 | — | — |
| 2015-04-23 | $32.62 | $35.84 | 1,551,286 | — | — |
| 2015-04-22 | $32.71 | $35.94 | 1,721,772 | — | — |
| 2015-04-21 | $32.32 | $35.52 | 2,032,754 | — | — |
| 2015-04-20 | $32.56 | $35.78 | 2,234,238 | — | — |
| 2015-04-17 | $32.59 | $35.82 | 2,457,058 | — | — |
| 2015-04-16 | $32.71 | $35.95 | 2,679,073 | — | — |
| 2015-04-15 | $32.63 | $35.85 | 3,229,783 | — | — |
| 2015-04-14 | $32.09 | $35.26 | 2,119,708 | — | — |
| 2015-04-13 | $32.49 | $35.71 | 1,894,272 | — | — |
| 2015-04-10 | $32.72 | $35.95 | 2,768,644 | — | — |
| 2015-04-09 | $32.04 | $35.21 | 2,348,365 | — | — |
| 2015-04-08 | $32.18 | $35.37 | 2,377,149 | — | — |
| 2015-04-07 | $32.43 | $35.64 | 1,629,585 | — | — |
| 2015-04-06 | $32.46 | $35.67 | 2,541,597 | — | — |
| 2015-04-02 | $32.48 | $35.70 | 1,435,750 | — | — |
| 2015-04-01 | $32.41 | $35.61 | 1,738,881 | — | — |
| 2015-03-31 | $32.43 | $35.64 | 3,208,245 | — | — |
| 2015-03-30 | $33.01 | $36.28 | 1,584,095 | — | — |
| 2015-03-27 | $32.68 | $35.91 | 2,862,643 | — | — |
| 2015-03-26 | $32.38 | $35.58 | 3,526,272 | — | — |
| 2015-03-25 | $31.97 | $35.01 | 2,653,711 | — | — |
| 2015-03-24 | $32.66 | $35.76 | 2,090,925 | — | — |
| 2015-03-23 | $33.04 | $36.18 | 3,542,375 | — | — |
| 2015-03-20 | $33.15 | $36.30 | 2,768,040 | — | — |
| 2015-03-19 | $33.18 | $36.33 | 1,388,448 | — | — |
| 2015-03-18 | $33.32 | $36.49 | 2,618,487 | — | — |
| 2015-03-17 | $33.14 | $36.29 | 1,860,657 | — | — |
| 2015-03-16 | $33.52 | $36.71 | 2,263,827 | — | — |
| 2015-03-13 | $33.47 | $36.65 | 3,537,544 | — | — |
| 2015-03-12 | $33.83 | $37.05 | 4,013,175 | — | — |
| 2015-03-11 | $33.11 | $36.26 | 4,180,843 | — | — |
| 2015-03-10 | $33.44 | $36.62 | 3,630,536 | — | — |
| 2015-03-09 | $34.34 | $37.61 | 2,438,943 | — | — |
| 2015-03-06 | $34.21 | $37.46 | 2,419,620 | — | — |
| 2015-03-05 | $34.71 | $38.01 | 3,385,173 | — | — |
| 2015-03-04 | $34.81 | $38.11 | 2,997,100 | — | — |
| 2015-03-03 | $35.07 | $38.40 | 2,057,512 | — | — |
| 2015-03-02 | $35.27 | $38.63 | 2,468,733 | — | — |
| 2015-02-27 | $35.23 | $38.58 | 3,496,683 | — | — |
| 2015-02-26 | $35.20 | $38.55 | 3,317,341 | — | — |
| 2015-02-25 | $35.02 | $38.34 | 3,983,586 | — | — |
| 2015-02-24 | $35.19 | $38.54 | 8,772,505 | — | — |
| 2015-02-23 | $35.64 | $39.03 | 11,019,826 | — | — |
| 2015-02-20 | $33.25 | $36.41 | 1,645,084 | — | — |
| 2015-02-19 | $33.23 | $36.39 | 2,147,284 | — | — |
| 2015-02-18 | $33.30 | $36.46 | 4,422,986 | — | — |
| 2015-02-17 | $33.13 | $36.28 | 2,164,192 | — | — |
| 2015-02-13 | $32.84 | $35.96 | 3,775,661 | — | — |
| 2015-02-12 | $32.04 | $35.09 | 5,563,253 | — | — |
| 2015-02-11 | $30.87 | $33.81 | 6,481,706 | — | — |
| 2015-02-10 | $30.25 | $33.13 | 11,546,181 | — | — |
| 2015-02-09 | $32.21 | $35.27 | 3,476,153 | — | — |
| 2015-02-06 | $32.30 | $35.37 | 3,179,663 | — | — |
| 2015-02-05 | $31.52 | $34.52 | 2,472,959 | — | — |
| 2015-02-04 | $31.12 | $34.07 | 3,859,596 | — | — |
| 2015-02-03 | $30.83 | $33.76 | 3,706,219 | — | — |
| 2015-02-02 | $30.46 | $33.36 | 3,467,497 | — | — |
| 2015-01-30 | $30.15 | $33.01 | 4,472,703 | — | — |
| 2015-01-29 | $31.22 | $34.19 | 2,714,499 | — | — |
| 2015-01-28 | $30.79 | $33.72 | 2,299,051 | — | — |
| 2015-01-27 | $31.18 | $34.14 | 2,118,501 | — | — |
| 2015-01-26 | $31.64 | $34.65 | 1,958,280 | — | — |
| 2015-01-23 | $32.02 | $35.06 | 2,505,567 | — | — |
| 2015-01-22 | $31.58 | $34.58 | 2,249,737 | — | — |
| 2015-01-21 | $31.05 | $34.00 | 1,817,382 | — | — |
| 2015-01-20 | $31.28 | $34.26 | 1,540,618 | — | — |
| 2015-01-16 | $31.24 | $34.21 | 2,304,285 | — | — |
| 2015-01-15 | $30.98 | $33.93 | 1,868,910 | — | — |
| 2015-01-14 | $31.52 | $34.52 | 2,271,274 | — | — |
| 2015-01-13 | $31.37 | $34.35 | 2,415,996 | — | — |
| 2015-01-12 | $31.39 | $34.38 | 2,149,498 | — | — |
| 2015-01-09 | $31.94 | $34.98 | 1,938,151 | — | — |
| 2015-01-08 | $31.44 | $34.43 | 2,565,348 | — | — |
| 2015-01-07 | $31.09 | $34.05 | 1,574,836 | — | — |
| 2015-01-06 | $30.87 | $33.80 | 2,042,214 | — | — |
| 2015-01-05 | $30.79 | $33.71 | 1,505,997 | — | — |
| 2015-01-02 | $31.42 | $34.41 | 1,529,145 | — | — |