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
- 1984-03-15 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 | $33.19 | $122.42 | 1,490,900 | — | — |
| 2015-12-30 | $32.82 | $121.06 | 1,007,300 | — | — |
| 2015-12-29 | $33.36 | $123.05 | 1,386,100 | — | — |
| 2015-12-28 | $32.99 | $121.69 | 912,900 | — | — |
| 2015-12-24 | $33.52 | $123.64 | 760,900 | — | — |
| 2015-12-23 | $33.49 | $123.53 | 2,002,200 | — | — |
| 2015-12-22 | $31.98 | $117.96 | 2,563,600 | — | — |
| 2015-12-21 | $31.18 | $115.01 | 2,738,700 | — | — |
| 2015-12-18 | $31.35 | $115.64 | 4,500,500 | — | — |
| 2015-12-17 | $31.46 | $116.04 | 4,800,400 | — | — |
| 2015-12-16 | $31.93 | $117.78 | 2,717,000 | — | — |
| 2015-12-15 | $30.93 | $114.09 | 2,176,900 | — | — |
| 2015-12-14 | $29.92 | $110.36 | 2,389,100 | — | — |
| 2015-12-11 | $30.22 | $111.47 | 2,941,300 | — | — |
| 2015-12-10 | $31.91 | $117.70 | 1,649,200 | — | — |
| 2015-12-09 | $31.82 | $117.37 | 3,435,600 | — | — |
| 2015-12-08 | $30.82 | $113.68 | 3,746,300 | — | — |
| 2015-12-07 | $31.02 | $114.42 | 2,905,500 | — | — |
| 2015-12-04 | $33.71 | $124.34 | 2,076,500 | — | — |
| 2015-12-03 | $34.36 | $126.74 | 1,326,900 | — | — |
| 2015-12-02 | $35.39 | $130.54 | 1,666,300 | — | — |
| 2015-12-01 | $36.09 | $133.12 | 1,537,200 | — | — |
| 2015-11-30 | $35.45 | $130.76 | 1,493,400 | — | — |
| 2015-11-27 | $35.36 | $130.43 | 1,152,000 | — | — |
| 2015-11-25 | $36.18 | $133.45 | 1,146,200 | — | — |
| 2015-11-24 | $36.58 | $134.93 | 1,458,800 | — | — |
| 2015-11-23 | $36.21 | $133.56 | 1,977,300 | — | — |
| 2015-11-20 | $36.37 | $134.15 | 1,429,900 | — | — |
| 2015-11-19 | $37.30 | $137.58 | 1,305,300 | — | — |
| 2015-11-18 | $37.71 | $139.10 | 1,361,000 | — | — |
| 2015-11-17 | $37.28 | $137.51 | 1,397,600 | — | — |
| 2015-11-16 | $37.08 | $136.77 | 1,718,500 | — | — |
| 2015-11-13 | $36.22 | $133.60 | 2,076,200 | — | — |
| 2015-11-12 | $36.66 | $135.22 | 2,268,800 | — | — |
| 2015-11-11 | $37.74 | $137.91 | 1,525,900 | — | — |
| 2015-11-10 | $37.76 | $137.98 | 1,161,700 | — | — |
| 2015-11-09 | $37.98 | $138.79 | 1,318,800 | — | — |
| 2015-11-06 | $38.90 | $142.15 | 1,823,200 | — | — |
| 2015-11-05 | $40.16 | $146.75 | 1,596,100 | — | — |
| 2015-11-04 | $41.60 | $152.02 | 1,694,100 | — | — |
| 2015-11-03 | $42.90 | $156.77 | 1,803,700 | — | — |
| 2015-11-02 | $42.53 | $155.41 | 1,069,400 | — | — |
| 2015-10-30 | $42.69 | $156.00 | 1,545,400 | — | — |
| 2015-10-29 | $43.35 | $158.41 | 898,000 | — | — |
| 2015-10-28 | $43.13 | $157.61 | 1,181,100 | — | — |
| 2015-10-27 | $41.46 | $151.50 | 1,264,900 | — | — |
| 2015-10-26 | $42.28 | $154.50 | 857,000 | — | — |
| 2015-10-23 | $43.20 | $157.86 | 1,058,100 | — | — |
| 2015-10-22 | $43.67 | $159.58 | 1,883,000 | — | — |
| 2015-10-21 | $43.53 | $159.07 | 1,483,500 | — | — |
| 2015-10-20 | $43.81 | $160.09 | 1,298,100 | — | — |
| 2015-10-19 | $43.14 | $157.64 | 1,460,900 | — | — |
| 2015-10-16 | $43.85 | $160.24 | 794,800 | — | — |
| 2015-10-15 | $43.86 | $160.27 | 1,195,600 | — | — |
| 2015-10-14 | $43.13 | $157.61 | 1,593,100 | — | — |
| 2015-10-13 | $42.77 | $156.29 | 1,845,400 | — | — |
| 2015-10-12 | $42.45 | $155.12 | 611,100 | — | — |
| 2015-10-09 | $42.69 | $156.00 | 1,391,400 | — | — |
| 2015-10-08 | $42.91 | $156.80 | 1,315,000 | — | — |
| 2015-10-07 | $42.78 | $156.33 | 1,533,000 | — | — |
| 2015-10-06 | $41.63 | $152.13 | 1,346,400 | — | — |
| 2015-10-05 | $41.39 | $151.25 | 1,691,900 | — | — |
| 2015-10-02 | $38.91 | $142.19 | 1,015,400 | — | — |
| 2015-10-01 | $37.37 | $136.56 | 1,411,700 | — | — |
| 2015-09-30 | $37.13 | $135.68 | 1,608,900 | — | — |
| 2015-09-29 | $36.15 | $132.10 | 1,881,900 | — | — |
| 2015-09-28 | $37.27 | $136.19 | 1,563,500 | — | — |
| 2015-09-25 | $38.52 | $140.76 | 868,100 | — | — |
| 2015-09-24 | $38.29 | $139.92 | 1,372,200 | — | — |
| 2015-09-23 | $38.73 | $141.53 | 881,100 | — | — |
| 2015-09-22 | $39.54 | $144.49 | 1,258,500 | — | — |
| 2015-09-21 | $39.91 | $145.84 | 971,700 | — | — |
| 2015-09-18 | $38.83 | $141.89 | 1,077,500 | — | — |
| 2015-09-17 | $39.04 | $142.66 | 1,417,600 | — | — |
| 2015-09-16 | $39.36 | $143.83 | 1,534,600 | — | — |
| 2015-09-15 | $38.09 | $139.19 | 2,160,200 | — | — |
| 2015-09-14 | $38.24 | $139.74 | 1,415,900 | — | — |
| 2015-09-11 | $39.17 | $143.14 | 1,059,900 | — | — |
| 2015-09-10 | $40.24 | $147.05 | 847,700 | — | — |
| 2015-09-09 | $40.40 | $147.63 | 1,174,000 | — | — |
| 2015-09-08 | $40.75 | $148.91 | 1,243,000 | — | — |
| 2015-09-04 | $40.44 | $147.78 | 1,141,000 | — | — |
| 2015-09-03 | $40.81 | $149.13 | 1,458,600 | — | — |
| 2015-09-02 | $39.77 | $145.33 | 1,478,400 | — | — |
| 2015-09-01 | $39.92 | $145.88 | 1,388,600 | — | — |
| 2015-08-31 | $41.23 | $150.66 | 1,554,100 | — | — |
| 2015-08-28 | $40.56 | $148.22 | 1,401,300 | — | — |
| 2015-08-27 | $40.12 | $146.61 | 1,963,000 | — | — |
| 2015-08-26 | $38.32 | $140.03 | 1,734,600 | — | — |
| 2015-08-25 | $37.88 | $138.42 | 1,686,400 | — | — |
| 2015-08-24 | $38.12 | $139.30 | 2,439,300 | — | — |
| 2015-08-21 | $39.65 | $144.89 | 2,096,100 | — | — |
| 2015-08-20 | $39.86 | $145.66 | 1,868,700 | — | — |
| 2015-08-19 | $41.14 | $150.34 | 1,547,100 | — | — |
| 2015-08-18 | $42.30 | $154.57 | 950,400 | — | — |
| 2015-08-17 | $42.67 | $155.93 | 668,500 | — | — |
| 2015-08-14 | $42.68 | $155.96 | 624,700 | — | — |
| 2015-08-13 | $42.07 | $153.73 | 745,000 | — | — |
| 2015-08-12 | $42.67 | $155.93 | 1,024,500 | — | — |
| 2015-08-11 | $42.82 | $155.18 | 868,300 | — | — |
| 2015-08-10 | $43.15 | $156.37 | 925,400 | — | — |
| 2015-08-07 | $42.54 | $154.16 | 932,700 | — | — |
| 2015-08-06 | $43.15 | $156.37 | 1,566,000 | — | — |
| 2015-08-05 | $43.17 | $156.45 | 1,436,100 | — | — |
| 2015-08-04 | $43.64 | $158.15 | 1,242,300 | — | — |
| 2015-08-03 | $42.84 | $155.25 | 488,900 | — | — |
| 2015-07-31 | $43.56 | $157.86 | 1,467,200 | — | — |
| 2015-07-30 | $43.25 | $156.74 | 716,400 | — | — |
| 2015-07-29 | $42.86 | $155.32 | 927,600 | — | — |
| 2015-07-28 | $42.83 | $155.21 | 1,235,200 | — | — |
| 2015-07-27 | $42.04 | $152.35 | 711,300 | — | — |
| 2015-07-24 | $42.58 | $154.31 | 953,400 | — | — |
| 2015-07-23 | $42.42 | $153.73 | 1,047,800 | — | — |
| 2015-07-22 | $42.77 | $155.00 | 1,244,700 | — | — |
| 2015-07-21 | $44.52 | $161.34 | 695,900 | — | — |
| 2015-07-20 | $44.82 | $162.43 | 642,600 | — | — |
| 2015-07-17 | $45.86 | $166.19 | 860,100 | — | — |
| 2015-07-16 | $45.81 | $166.01 | 481,300 | — | — |
| 2015-07-15 | $45.27 | $164.06 | 670,300 | — | — |
| 2015-07-14 | $45.63 | $165.36 | 673,800 | — | — |
| 2015-07-13 | $46.11 | $167.10 | 678,000 | — | — |
| 2015-07-10 | $45.48 | $164.82 | 713,500 | — | — |
| 2015-07-09 | $45.18 | $163.73 | 944,500 | — | — |
| 2015-07-08 | $45.74 | $165.76 | 851,600 | — | — |
| 2015-07-07 | $46.15 | $167.24 | 1,010,600 | — | — |
| 2015-07-06 | $45.51 | $164.93 | 750,000 | — | — |
| 2015-07-02 | $46.90 | $169.96 | 885,700 | — | — |
| 2015-07-01 | $46.26 | $167.64 | 917,500 | — | — |
| 2015-06-30 | $46.79 | $169.56 | 1,061,100 | — | — |
| 2015-06-29 | $46.79 | $169.56 | 843,500 | — | — |
| 2015-06-26 | $48.11 | $174.35 | 1,409,000 | — | — |
| 2015-06-25 | $48.53 | $175.87 | 1,098,800 | — | — |
| 2015-06-24 | $48.79 | $176.81 | 1,147,300 | — | — |
| 2015-06-23 | $48.28 | $174.96 | 1,154,400 | — | — |
| 2015-06-22 | $47.68 | $172.79 | 1,434,200 | — | — |
| 2015-06-19 | $46.74 | $169.38 | 1,717,500 | — | — |
| 2015-06-18 | $45.46 | $164.74 | 712,200 | — | — |
| 2015-06-17 | $45.39 | $164.49 | 637,000 | — | — |
| 2015-06-16 | $45.15 | $163.62 | 605,400 | — | — |
| 2015-06-15 | $45.29 | $164.13 | 1,128,600 | — | — |
| 2015-06-12 | $45.29 | $164.13 | 1,443,900 | — | — |
| 2015-06-11 | $46.03 | $166.81 | 473,300 | — | — |
| 2015-06-10 | $46.35 | $167.97 | 720,200 | — | — |
| 2015-06-09 | $45.96 | $166.56 | 811,300 | — | — |
| 2015-06-08 | $45.41 | $164.56 | 1,546,600 | — | — |
| 2015-06-05 | $46.98 | $170.25 | 843,600 | — | — |
| 2015-06-04 | $47.33 | $171.52 | 1,008,700 | — | — |
| 2015-06-03 | $48.43 | $175.51 | 701,300 | — | — |
| 2015-06-02 | $48.85 | $177.03 | 874,800 | — | — |
| 2015-06-01 | $48.25 | $174.86 | 824,500 | — | — |
| 2015-05-29 | $47.92 | $173.66 | 860,200 | — | — |
| 2015-05-28 | $48.60 | $176.12 | 733,600 | — | — |
| 2015-05-27 | $48.45 | $175.58 | 1,027,500 | — | — |
| 2015-05-26 | $48.70 | $176.49 | 1,346,600 | — | — |
| 2015-05-22 | $50.42 | $182.72 | 579,600 | — | — |
| 2015-05-21 | $51.12 | $185.26 | 650,600 | — | — |
| 2015-05-20 | $50.04 | $181.34 | 709,400 | — | — |
| 2015-05-19 | $50.30 | $182.28 | 734,200 | — | — |
| 2015-05-18 | $51.06 | $185.04 | 294,800 | — | — |
| 2015-05-15 | $51.36 | $186.13 | 739,500 | — | — |
| 2015-05-14 | $50.40 | $182.65 | 633,800 | — | — |
| 2015-05-13 | $51.00 | $184.82 | 550,700 | — | — |
| 2015-05-12 | $51.64 | $185.74 | 726,300 | — | — |
| 2015-05-11 | $51.41 | $184.91 | 775,300 | — | — |
| 2015-05-08 | $51.39 | $184.84 | 1,236,800 | — | — |
| 2015-05-07 | $50.47 | $181.53 | 796,200 | — | — |
| 2015-05-06 | $50.72 | $182.43 | 1,464,200 | — | — |
| 2015-05-05 | $51.96 | $186.89 | 711,300 | — | — |
| 2015-05-04 | $52.58 | $189.12 | 792,400 | — | — |
| 2015-05-01 | $52.14 | $187.54 | 862,800 | — | — |
| 2015-04-30 | $52.33 | $188.22 | 1,352,300 | — | — |
| 2015-04-29 | $53.31 | $191.74 | 639,600 | — | — |
| 2015-04-28 | $53.84 | $193.65 | 615,300 | — | — |
| 2015-04-27 | $54.37 | $195.56 | 649,000 | — | — |
| 2015-04-24 | $53.83 | $193.61 | 737,400 | — | — |
| 2015-04-23 | $53.71 | $193.18 | 1,156,400 | — | — |
| 2015-04-22 | $53.34 | $191.85 | 578,700 | — | — |
| 2015-04-21 | $52.89 | $190.23 | 819,200 | — | — |
| 2015-04-20 | $53.34 | $191.85 | 992,000 | — | — |
| 2015-04-17 | $52.98 | $190.56 | 752,700 | — | — |
| 2015-04-16 | $52.85 | $190.09 | 1,111,900 | — | — |
| 2015-04-15 | $52.25 | $187.93 | 687,500 | — | — |
| 2015-04-14 | $51.26 | $184.37 | 1,340,400 | — | — |
| 2015-04-13 | $50.39 | $181.24 | 620,400 | — | — |
| 2015-04-10 | $50.34 | $181.06 | 387,600 | — | — |
| 2015-04-09 | $49.99 | $179.80 | 678,400 | — | — |
| 2015-04-08 | $49.39 | $177.65 | 1,247,300 | — | — |
| 2015-04-07 | $49.57 | $178.29 | 1,162,300 | — | — |
| 2015-04-06 | $49.21 | $177.00 | 1,174,000 | — | — |
| 2015-04-02 | $48.23 | $173.47 | 534,100 | — | — |
| 2015-04-01 | $47.59 | $171.17 | 806,600 | — | — |
| 2015-03-31 | $48.50 | $174.44 | 788,100 | — | — |
| 2015-03-30 | $48.34 | $173.87 | 726,200 | — | — |
| 2015-03-27 | $48.48 | $174.37 | 842,900 | — | — |
| 2015-03-26 | $48.99 | $176.21 | 624,900 | — | — |
| 2015-03-25 | $49.91 | $179.52 | 1,279,300 | — | — |
| 2015-03-24 | $49.63 | $178.51 | 1,215,700 | — | — |
| 2015-03-23 | $48.44 | $174.23 | 770,800 | — | — |
| 2015-03-20 | $48.44 | $174.23 | 1,015,500 | — | — |
| 2015-03-19 | $47.79 | $171.89 | 685,900 | — | — |
| 2015-03-18 | $49.33 | $177.43 | 927,400 | — | — |
| 2015-03-17 | $48.03 | $172.75 | 1,309,800 | — | — |
| 2015-03-16 | $46.65 | $167.79 | 614,500 | — | — |
| 2015-03-13 | $46.19 | $166.14 | 805,300 | — | — |
| 2015-03-12 | $46.33 | $166.64 | 906,500 | — | — |
| 2015-03-11 | $45.57 | $163.91 | 571,600 | — | — |
| 2015-03-10 | $45.42 | $163.37 | 588,900 | — | — |
| 2015-03-09 | $46.31 | $166.57 | 795,100 | — | — |
| 2015-03-06 | $46.83 | $168.44 | 1,621,700 | — | — |
| 2015-03-05 | $46.49 | $167.21 | 1,039,500 | — | — |
| 2015-03-04 | $46.30 | $166.53 | 1,203,500 | — | — |
| 2015-03-03 | $46.44 | $167.03 | 1,251,700 | — | — |
| 2015-03-02 | $46.39 | $166.85 | 854,900 | — | — |
| 2015-02-27 | $46.44 | $167.03 | 1,348,500 | — | — |
| 2015-02-26 | $46.00 | $165.45 | 1,344,900 | — | — |
| 2015-02-25 | $47.61 | $171.24 | 949,900 | — | — |
| 2015-02-24 | $48.36 | $173.94 | 1,154,400 | — | — |
| 2015-02-23 | $48.66 | $175.02 | 789,000 | — | — |
| 2015-02-20 | $49.24 | $177.11 | 734,000 | — | — |
| 2015-02-19 | $49.33 | $177.43 | 732,000 | — | — |
| 2015-02-18 | $49.60 | $178.40 | 480,500 | — | — |
| 2015-02-17 | $49.97 | $179.73 | 542,400 | — | — |
| 2015-02-13 | $49.37 | $177.57 | 492,600 | — | — |
| 2015-02-12 | $49.59 | $178.36 | 731,000 | — | — |
| 2015-02-11 | $48.64 | $174.95 | 760,800 | — | — |
| 2015-02-10 | $48.72 | $173.80 | 707,900 | — | — |
| 2015-02-09 | $48.78 | $174.01 | 927,900 | — | — |
| 2015-02-06 | $48.86 | $174.30 | 1,278,700 | — | — |
| 2015-02-05 | $50.76 | $181.07 | 1,173,100 | — | — |
| 2015-02-04 | $49.98 | $178.29 | 1,092,200 | — | — |
| 2015-02-03 | $50.81 | $181.25 | 1,262,700 | — | — |
| 2015-02-02 | $49.78 | $177.58 | 713,200 | — | — |
| 2015-01-30 | $48.43 | $172.76 | 948,400 | — | — |
| 2015-01-29 | $48.87 | $174.33 | 972,200 | — | — |
| 2015-01-28 | $49.18 | $175.44 | 824,600 | — | — |
| 2015-01-27 | $50.52 | $180.22 | 790,400 | — | — |
| 2015-01-26 | $50.06 | $178.58 | 730,100 | — | — |
| 2015-01-23 | $49.71 | $177.33 | 818,700 | — | — |
| 2015-01-22 | $49.51 | $176.61 | 1,168,100 | — | — |
| 2015-01-21 | $48.53 | $173.12 | 1,559,500 | — | — |
| 2015-01-20 | $47.15 | $168.20 | 1,891,200 | — | — |
| 2015-01-16 | $47.26 | $168.59 | 1,537,000 | — | — |
| 2015-01-15 | $45.03 | $160.63 | 1,396,300 | — | — |
| 2015-01-14 | $45.00 | $160.53 | 1,281,000 | — | — |
| 2015-01-13 | $44.73 | $159.56 | 1,491,300 | — | — |
| 2015-01-12 | $45.64 | $162.81 | 1,471,200 | — | — |
| 2015-01-09 | $46.75 | $166.77 | 1,450,900 | — | — |
| 2015-01-08 | $47.45 | $169.27 | 1,522,200 | — | — |
| 2015-01-07 | $46.95 | $167.48 | 1,313,100 | — | — |
| 2015-01-06 | $47.35 | $168.91 | 1,496,400 | — | — |
| 2015-01-05 | $49.41 | $176.26 | 1,259,500 | — | — |
| 2015-01-02 | $51.37 | $183.25 | 737,000 | — | — |