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
- 1998-07-28 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 | $25.58 | $78.93 | 6,900,300 | — | — |
| 2015-12-30 | $24.90 | $76.84 | 5,028,900 | — | — |
| 2015-12-29 | $24.97 | $77.05 | 5,546,600 | — | — |
| 2015-12-28 | $24.94 | $76.96 | 7,308,500 | — | — |
| 2015-12-24 | $25.95 | $80.08 | 3,305,900 | — | — |
| 2015-12-23 | $25.63 | $79.09 | 9,598,500 | — | — |
| 2015-12-22 | $24.72 | $76.28 | 10,029,300 | — | — |
| 2015-12-21 | $24.22 | $74.74 | 10,611,400 | — | — |
| 2015-12-18 | $23.43 | $72.30 | 10,022,000 | — | — |
| 2015-12-17 | $23.12 | $71.34 | 7,476,100 | — | — |
| 2015-12-16 | $23.48 | $72.45 | 8,843,100 | — | — |
| 2015-12-15 | $22.42 | $69.18 | 6,376,300 | — | — |
| 2015-12-14 | $22.16 | $68.38 | 9,119,400 | — | — |
| 2015-12-11 | $22.39 | $69.09 | 7,282,600 | — | — |
| 2015-12-10 | $23.43 | $72.30 | 8,587,700 | — | — |
| 2015-12-09 | $24.21 | $74.71 | 14,398,400 | — | — |
| 2015-12-08 | $22.65 | $69.89 | 12,108,400 | — | — |
| 2015-12-07 | $21.86 | $67.45 | 21,046,300 | — | — |
| 2015-12-04 | $22.93 | $70.76 | 12,010,600 | — | — |
| 2015-12-03 | $23.53 | $72.61 | 7,627,100 | — | — |
| 2015-12-02 | $24.52 | $75.66 | 14,071,900 | — | — |
| 2015-12-01 | $25.20 | $77.76 | 6,121,200 | — | — |
| 2015-11-30 | $25.39 | $78.35 | 4,759,200 | — | — |
| 2015-11-27 | $25.64 | $79.12 | 1,232,600 | — | — |
| 2015-11-25 | $25.93 | $80.01 | 3,959,100 | — | — |
| 2015-11-24 | $25.72 | $79.37 | 4,071,000 | — | — |
| 2015-11-23 | $25.42 | $78.44 | 4,860,900 | — | — |
| 2015-11-20 | $25.54 | $78.81 | 5,550,500 | — | — |
| 2015-11-19 | $26.22 | $80.91 | 4,780,100 | — | — |
| 2015-11-18 | $26.52 | $81.83 | 4,068,000 | — | — |
| 2015-11-17 | $26.37 | $81.37 | 4,589,100 | — | — |
| 2015-11-16 | $26.80 | $82.70 | 4,356,600 | — | — |
| 2015-11-13 | $25.83 | $79.70 | 8,186,800 | — | — |
| 2015-11-12 | $25.55 | $78.84 | 4,659,400 | — | — |
| 2015-11-11 | $26.42 | $81.53 | 4,435,900 | — | — |
| 2015-11-10 | $26.75 | $82.54 | 2,155,800 | — | — |
| 2015-11-09 | $26.64 | $82.20 | 3,354,000 | — | — |
| 2015-11-06 | $26.79 | $82.67 | 3,914,800 | — | — |
| 2015-11-05 | $27.07 | $83.53 | 6,003,700 | — | — |
| 2015-11-04 | $27.39 | $84.52 | 6,260,000 | — | — |
| 2015-11-03 | $28.32 | $87.39 | 4,865,400 | — | — |
| 2015-11-02 | $27.65 | $85.32 | 5,025,400 | — | — |
| 2015-10-30 | $27.63 | $85.26 | 3,677,900 | — | — |
| 2015-10-29 | $27.61 | $85.20 | 4,096,200 | — | — |
| 2015-10-28 | $26.67 | $82.30 | 4,257,200 | — | — |
| 2015-10-27 | $25.99 | $79.01 | 4,696,900 | — | — |
| 2015-10-26 | $26.37 | $80.17 | 3,641,100 | — | — |
| 2015-10-23 | $26.91 | $81.81 | 5,567,000 | — | — |
| 2015-10-22 | $26.49 | $80.53 | 10,454,300 | — | — |
| 2015-10-21 | $27.13 | $82.48 | 3,589,200 | — | — |
| 2015-10-20 | $27.90 | $84.82 | 3,862,800 | — | — |
| 2015-10-19 | $28.38 | $86.28 | 3,134,500 | — | — |
| 2015-10-16 | $28.89 | $87.83 | 5,081,800 | — | — |
| 2015-10-15 | $28.82 | $87.61 | 4,358,600 | — | — |
| 2015-10-14 | $27.81 | $84.54 | 2,911,100 | — | — |
| 2015-10-13 | $27.80 | $84.51 | 2,943,300 | — | — |
| 2015-10-12 | $28.28 | $85.97 | 3,049,100 | — | — |
| 2015-10-09 | $28.78 | $87.49 | 2,999,000 | — | — |
| 2015-10-08 | $28.54 | $86.76 | 3,469,600 | — | — |
| 2015-10-07 | $28.14 | $85.55 | 5,331,100 | — | — |
| 2015-10-06 | $27.88 | $84.76 | 4,891,300 | — | — |
| 2015-10-05 | $28.70 | $87.25 | 5,978,900 | — | — |
| 2015-10-02 | $27.69 | $84.18 | 7,107,300 | — | — |
| 2015-10-01 | $26.32 | $80.01 | 9,196,300 | — | — |
| 2015-09-30 | $24.90 | $75.70 | 12,456,000 | — | — |
| 2015-09-29 | $22.10 | $67.18 | 11,202,600 | — | — |
| 2015-09-28 | $23.48 | $71.38 | 10,310,700 | — | — |
| 2015-09-25 | $25.41 | $77.25 | 4,294,000 | — | — |
| 2015-09-24 | $25.46 | $77.40 | 5,960,300 | — | — |
| 2015-09-23 | $25.56 | $77.70 | 3,564,700 | — | — |
| 2015-09-22 | $26.57 | $80.77 | 3,329,300 | — | — |
| 2015-09-21 | $27.38 | $83.24 | 3,103,800 | — | — |
| 2015-09-18 | $26.82 | $81.53 | 7,427,400 | — | — |
| 2015-09-17 | $27.32 | $83.05 | 3,995,300 | — | — |
| 2015-09-16 | $26.78 | $81.41 | 3,329,000 | — | — |
| 2015-09-15 | $26.06 | $79.22 | 2,852,900 | — | — |
| 2015-09-14 | $25.93 | $78.83 | 2,863,700 | — | — |
| 2015-09-11 | $26.25 | $79.80 | 3,847,800 | — | — |
| 2015-09-10 | $27.03 | $82.17 | 3,809,500 | — | — |
| 2015-09-09 | $27.06 | $82.26 | 2,987,700 | — | — |
| 2015-09-08 | $27.41 | $83.33 | 2,483,800 | — | — |
| 2015-09-04 | $27.25 | $82.84 | 2,036,500 | — | — |
| 2015-09-03 | $27.38 | $83.24 | 2,742,900 | — | — |
| 2015-09-02 | $27.70 | $84.21 | 3,926,400 | — | — |
| 2015-09-01 | $27.49 | $83.57 | 4,017,800 | — | — |
| 2015-08-31 | $28.11 | $85.46 | 4,566,000 | — | — |
| 2015-08-28 | $28.62 | $87.01 | 3,795,500 | — | — |
| 2015-08-27 | $28.46 | $86.52 | 3,620,000 | — | — |
| 2015-08-26 | $27.26 | $82.87 | 5,143,600 | — | — |
| 2015-08-25 | $26.22 | $79.71 | 3,951,600 | — | — |
| 2015-08-24 | $26.13 | $79.44 | 7,522,100 | — | — |
| 2015-08-21 | $27.33 | $83.08 | 4,244,400 | — | — |
| 2015-08-20 | $28.14 | $85.55 | 2,873,000 | — | — |
| 2015-08-19 | $28.67 | $87.16 | 3,492,500 | — | — |
| 2015-08-18 | $29.40 | $89.38 | 2,784,400 | — | — |
| 2015-08-17 | $29.61 | $90.02 | 7,631,300 | — | — |
| 2015-08-14 | $28.43 | $86.43 | 2,672,800 | — | — |
| 2015-08-13 | $28.37 | $86.25 | 3,535,300 | — | — |
| 2015-08-12 | $28.50 | $86.64 | 3,889,700 | — | — |
| 2015-08-11 | $27.40 | $83.30 | 2,799,200 | — | — |
| 2015-08-10 | $27.65 | $84.06 | 6,979,200 | — | — |
| 2015-08-07 | $26.43 | $80.35 | 5,016,000 | — | — |
| 2015-08-06 | $25.92 | $78.80 | 8,613,600 | — | — |
| 2015-08-05 | $25.86 | $78.62 | 7,706,900 | — | — |
| 2015-08-04 | $27.50 | $83.60 | 3,654,900 | — | — |
| 2015-08-03 | $27.31 | $83.02 | 3,941,200 | — | — |
| 2015-07-31 | $28.33 | $86.12 | 3,897,900 | — | — |
| 2015-07-30 | $28.92 | $87.92 | 4,383,700 | — | — |
| 2015-07-29 | $29.42 | $89.44 | 5,033,000 | — | — |
| 2015-07-28 | $29.05 | $87.16 | 4,678,500 | — | — |
| 2015-07-27 | $28.18 | $84.55 | 4,251,900 | — | — |
| 2015-07-24 | $27.39 | $82.18 | 5,964,300 | — | — |
| 2015-07-23 | $27.41 | $82.24 | 6,802,000 | — | — |
| 2015-07-22 | $27.55 | $82.66 | 5,256,000 | — | — |
| 2015-07-21 | $28.10 | $84.31 | 5,244,800 | — | — |
| 2015-07-20 | $28.45 | $85.36 | 5,718,400 | — | — |
| 2015-07-17 | $29.15 | $87.46 | 4,860,200 | — | — |
| 2015-07-16 | $29.72 | $89.17 | 3,500,100 | — | — |
| 2015-07-15 | $30.27 | $90.82 | 3,779,000 | — | — |
| 2015-07-14 | $30.98 | $92.95 | 3,316,000 | — | — |
| 2015-07-13 | $30.35 | $91.06 | 3,065,400 | — | — |
| 2015-07-10 | $30.53 | $91.60 | 1,680,400 | — | — |
| 2015-07-09 | $30.02 | $90.07 | 2,139,800 | — | — |
| 2015-07-08 | $30.00 | $90.01 | 2,621,400 | — | — |
| 2015-07-07 | $30.56 | $91.69 | 3,727,900 | — | — |
| 2015-07-06 | $29.42 | $88.27 | 2,279,300 | — | — |
| 2015-07-02 | $29.74 | $89.23 | 3,890,600 | — | — |
| 2015-07-01 | $29.09 | $87.28 | 4,277,100 | — | — |
| 2015-06-30 | $29.89 | $89.68 | 4,544,400 | — | — |
| 2015-06-29 | $30.00 | $90.01 | 4,317,700 | — | — |
| 2015-06-26 | $30.18 | $90.55 | 3,138,600 | — | — |
| 2015-06-25 | $30.19 | $90.58 | 3,088,700 | — | — |
| 2015-06-24 | $30.83 | $92.50 | 3,509,800 | — | — |
| 2015-06-23 | $30.96 | $92.89 | 3,905,000 | — | — |
| 2015-06-22 | $31.06 | $93.19 | 3,600,500 | — | — |
| 2015-06-19 | $30.84 | $92.53 | 4,140,200 | — | — |
| 2015-06-18 | $31.77 | $95.32 | 2,532,400 | — | — |
| 2015-06-17 | $31.74 | $95.23 | 1,873,300 | — | — |
| 2015-06-16 | $31.99 | $95.98 | 2,052,400 | — | — |
| 2015-06-15 | $32.01 | $96.04 | 3,984,000 | — | — |
| 2015-06-12 | $31.41 | $94.24 | 2,273,200 | — | — |
| 2015-06-11 | $31.35 | $94.06 | 1,802,900 | — | — |
| 2015-06-10 | $31.42 | $94.27 | 2,258,000 | — | — |
| 2015-06-09 | $31.22 | $93.67 | 1,532,300 | — | — |
| 2015-06-08 | $31.22 | $93.67 | 2,650,500 | — | — |
| 2015-06-05 | $31.55 | $94.66 | 2,865,700 | — | — |
| 2015-06-04 | $31.25 | $93.76 | 2,388,800 | — | — |
| 2015-06-03 | $31.64 | $94.93 | 2,050,800 | — | — |
| 2015-06-02 | $32.16 | $96.49 | 1,849,500 | — | — |
| 2015-06-01 | $32.14 | $96.43 | 2,844,700 | — | — |
| 2015-05-29 | $32.42 | $97.27 | 1,665,300 | — | — |
| 2015-05-28 | $32.70 | $98.11 | 1,469,700 | — | — |
| 2015-05-27 | $33.13 | $99.40 | 1,377,100 | — | — |
| 2015-05-26 | $33.13 | $99.40 | 1,702,600 | — | — |
| 2015-05-22 | $33.72 | $101.17 | 1,416,700 | — | — |
| 2015-05-21 | $33.73 | $101.20 | 1,184,500 | — | — |
| 2015-05-20 | $33.72 | $101.17 | 1,860,300 | — | — |
| 2015-05-19 | $33.88 | $101.65 | 1,816,900 | — | — |
| 2015-05-18 | $34.04 | $102.13 | 2,051,100 | — | — |
| 2015-05-15 | $33.72 | $101.17 | 2,974,200 | — | — |
| 2015-05-14 | $34.08 | $102.25 | 2,993,900 | — | — |
| 2015-05-13 | $33.57 | $100.72 | 4,408,000 | — | — |
| 2015-05-12 | $34.00 | $102.01 | 4,790,200 | — | — |
| 2015-05-11 | $33.06 | $99.19 | 2,734,700 | — | — |
| 2015-05-08 | $33.37 | $100.12 | 2,216,300 | — | — |
| 2015-05-07 | $32.97 | $98.92 | 2,515,200 | — | — |
| 2015-05-06 | $33.55 | $100.66 | 2,565,900 | — | — |
| 2015-05-05 | $34.11 | $102.34 | 2,437,800 | — | — |
| 2015-05-04 | $33.95 | $101.86 | 1,949,300 | — | — |
| 2015-05-01 | $34.22 | $102.67 | 3,963,700 | — | — |
| 2015-04-30 | $34.25 | $102.76 | 3,799,100 | — | — |
| 2015-04-29 | $33.56 | $100.69 | 3,941,900 | — | — |
| 2015-04-28 | $33.04 | $99.13 | 5,288,900 | — | — |
| 2015-04-27 | $33.74 | $100.10 | 2,577,800 | — | — |
| 2015-04-24 | $33.84 | $100.40 | 4,370,000 | — | — |
| 2015-04-23 | $33.54 | $99.51 | 2,400,600 | — | — |
| 2015-04-22 | $33.35 | $98.95 | 2,389,900 | — | — |
| 2015-04-21 | $33.64 | $99.81 | 1,861,700 | — | — |
| 2015-04-20 | $33.84 | $100.40 | 2,388,400 | — | — |
| 2015-04-17 | $33.86 | $100.46 | 2,195,800 | — | — |
| 2015-04-16 | $34.30 | $101.77 | 2,734,000 | — | — |
| 2015-04-15 | $34.03 | $100.96 | 2,583,600 | — | — |
| 2015-04-14 | $33.72 | $100.04 | 2,039,000 | — | — |
| 2015-04-13 | $33.50 | $99.39 | 2,036,900 | — | — |
| 2015-04-10 | $33.76 | $100.16 | 2,366,700 | — | — |
| 2015-04-09 | $33.46 | $99.27 | 2,915,300 | — | — |
| 2015-04-08 | $33.39 | $99.07 | 3,386,400 | — | — |
| 2015-04-07 | $33.34 | $98.92 | 3,174,700 | — | — |
| 2015-04-06 | $32.77 | $97.23 | 2,477,300 | — | — |
| 2015-04-02 | $32.66 | $96.90 | 2,832,800 | — | — |
| 2015-04-01 | $32.63 | $96.81 | 2,717,500 | — | — |
| 2015-03-31 | $32.93 | $97.70 | 2,760,900 | — | — |
| 2015-03-30 | $32.91 | $97.64 | 2,092,600 | — | — |
| 2015-03-27 | $32.40 | $96.13 | 4,435,600 | — | — |
| 2015-03-26 | $32.59 | $96.69 | 4,156,700 | — | — |
| 2015-03-25 | $32.50 | $96.42 | 2,857,300 | — | — |
| 2015-03-24 | $32.25 | $95.68 | 2,740,200 | — | — |
| 2015-03-23 | $32.98 | $97.85 | 3,188,700 | — | — |
| 2015-03-20 | $32.17 | $95.45 | 4,718,600 | — | — |
| 2015-03-19 | $31.90 | $94.64 | 2,557,800 | — | — |
| 2015-03-18 | $32.22 | $95.59 | 3,843,100 | — | — |
| 2015-03-17 | $31.40 | $93.16 | 3,010,600 | — | — |
| 2015-03-16 | $31.31 | $92.89 | 2,791,400 | — | — |
| 2015-03-13 | $31.16 | $92.45 | 6,838,500 | — | — |
| 2015-03-12 | $31.43 | $93.25 | 2,251,700 | — | — |
| 2015-03-11 | $31.38 | $93.10 | 2,959,000 | — | — |
| 2015-03-10 | $32.21 | $95.56 | 4,743,900 | — | — |
| 2015-03-09 | $31.81 | $94.38 | 4,431,200 | — | — |
| 2015-03-06 | $31.99 | $94.91 | 4,394,000 | — | — |
| 2015-03-05 | $32.69 | $96.99 | 2,864,800 | — | — |
| 2015-03-04 | $32.54 | $96.54 | 2,040,900 | — | — |
| 2015-03-03 | $32.97 | $97.82 | 3,426,100 | — | — |
| 2015-03-02 | $32.82 | $97.37 | 2,283,200 | — | — |
| 2015-02-27 | $33.34 | $98.92 | 3,282,700 | — | — |
| 2015-02-26 | $32.71 | $97.05 | 4,419,900 | — | — |
| 2015-02-25 | $33.75 | $100.13 | 2,547,600 | — | — |
| 2015-02-24 | $33.65 | $99.84 | 2,621,700 | — | — |
| 2015-02-23 | $33.55 | $99.54 | 3,410,200 | — | — |
| 2015-02-20 | $34.00 | $100.88 | 3,318,300 | — | — |
| 2015-02-19 | $33.79 | $100.25 | 4,522,300 | — | — |
| 2015-02-18 | $34.04 | $100.99 | 2,286,300 | — | — |
| 2015-02-17 | $34.39 | $102.03 | 2,397,300 | — | — |
| 2015-02-13 | $34.44 | $102.18 | 3,295,900 | — | — |
| 2015-02-12 | $34.25 | $101.62 | 1,760,300 | — | — |
| 2015-02-11 | $34.07 | $101.08 | 2,134,200 | — | — |
| 2015-02-10 | $34.58 | $102.60 | 2,380,000 | — | — |
| 2015-02-09 | $34.62 | $102.71 | 2,838,900 | — | — |
| 2015-02-06 | $35.29 | $104.70 | 2,681,300 | — | — |
| 2015-02-05 | $35.68 | $105.86 | 3,063,400 | — | — |
| 2015-02-04 | $34.76 | $103.13 | 2,506,100 | — | — |
| 2015-02-03 | $35.33 | $104.82 | 2,852,700 | — | — |
| 2015-02-02 | $34.79 | $103.22 | 4,622,300 | — | — |
| 2015-01-30 | $34.44 | $102.18 | 3,249,000 | — | — |
| 2015-01-29 | $34.36 | $101.94 | 3,768,000 | — | — |
| 2015-01-28 | $33.33 | $98.89 | 2,777,300 | — | — |
| 2015-01-27 | $34.86 | $102.33 | 2,750,200 | — | — |
| 2015-01-26 | $34.92 | $102.51 | 3,151,400 | — | — |
| 2015-01-23 | $35.26 | $103.50 | 3,277,400 | — | — |
| 2015-01-22 | $35.22 | $103.39 | 3,750,600 | — | — |
| 2015-01-21 | $35.70 | $104.79 | 3,127,900 | — | — |
| 2015-01-20 | $34.23 | $100.48 | 2,922,500 | — | — |
| 2015-01-16 | $34.38 | $100.92 | 3,027,600 | — | — |
| 2015-01-15 | $32.89 | $96.55 | 3,093,900 | — | — |
| 2015-01-14 | $32.45 | $95.25 | 4,654,300 | — | — |
| 2015-01-13 | $31.85 | $93.49 | 3,962,800 | — | — |
| 2015-01-12 | $32.69 | $95.96 | 3,355,100 | — | — |
| 2015-01-09 | $34.32 | $100.74 | 2,225,100 | — | — |
| 2015-01-08 | $34.44 | $101.10 | 3,320,100 | — | — |
| 2015-01-07 | $34.02 | $99.86 | 3,586,700 | — | — |
| 2015-01-06 | $33.59 | $98.60 | 5,633,500 | — | — |
| 2015-01-05 | $34.40 | $100.98 | 5,026,600 | — | — |
| 2015-01-02 | $36.83 | $108.11 | 2,597,400 | — | — |