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
- 1980-03-17 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 | $28.38 | $60.87 | 2,240,589 | — | — |
| 2015-12-30 | $27.99 | $60.03 | 2,629,482 | — | — |
| 2015-12-29 | $28.84 | $61.86 | 3,556,065 | — | — |
| 2015-12-28 | $28.33 | $60.76 | 3,258,838 | — | — |
| 2015-12-24 | $28.27 | $60.64 | 1,661,750 | — | — |
| 2015-12-23 | $28.25 | $60.59 | 3,258,654 | — | — |
| 2015-12-22 | $26.51 | $56.85 | 4,028,174 | — | — |
| 2015-12-21 | $26.98 | $57.87 | 4,238,510 | — | — |
| 2015-12-18 | $26.63 | $57.12 | 6,347,937 | — | — |
| 2015-12-17 | $25.99 | $55.75 | 4,948,511 | — | — |
| 2015-12-16 | $26.24 | $56.29 | 4,960,819 | — | — |
| 2015-12-15 | $26.29 | $56.39 | 6,327,363 | — | — |
| 2015-12-14 | $26.17 | $56.13 | 4,636,588 | — | — |
| 2015-12-11 | $27.33 | $58.62 | 4,715,946 | — | — |
| 2015-12-10 | $28.49 | $61.10 | 5,002,151 | — | — |
| 2015-12-09 | $28.17 | $60.42 | 8,042,019 | — | — |
| 2015-12-08 | $28.51 | $61.16 | 6,447,503 | — | — |
| 2015-12-07 | $28.89 | $61.98 | 3,995,659 | — | — |
| 2015-12-04 | $29.73 | $63.77 | 3,759,604 | — | — |
| 2015-12-03 | $29.24 | $62.71 | 2,736,028 | — | — |
| 2015-12-02 | $29.64 | $63.56 | 3,721,395 | — | — |
| 2015-12-01 | $31.22 | $66.96 | 2,970,796 | — | — |
| 2015-11-30 | $31.15 | $66.81 | 2,771,666 | — | — |
| 2015-11-27 | $31.25 | $67.03 | 925,664 | — | — |
| 2015-11-25 | $31.68 | $67.94 | 2,508,791 | — | — |
| 2015-11-24 | $32.40 | $69.49 | 3,301,456 | — | — |
| 2015-11-23 | $32.12 | $68.89 | 2,631,503 | — | — |
| 2015-11-20 | $32.01 | $68.67 | 2,534,325 | — | — |
| 2015-11-19 | $32.42 | $69.54 | 1,932,891 | — | — |
| 2015-11-18 | $33.02 | $70.83 | 4,208,934 | — | — |
| 2015-11-17 | $33.17 | $71.14 | 3,939,263 | — | — |
| 2015-11-16 | $34.56 | $74.13 | 2,683,857 | — | — |
| 2015-11-13 | $33.91 | $72.74 | 1,823,774 | — | — |
| 2015-11-12 | $33.92 | $72.75 | 2,323,989 | — | — |
| 2015-11-11 | $34.64 | $74.29 | 2,264,470 | — | — |
| 2015-11-10 | $36.31 | $77.88 | 2,891,071 | — | — |
| 2015-11-09 | $36.31 | $77.84 | 2,384,793 | — | — |
| 2015-11-06 | $36.60 | $78.47 | 2,165,088 | — | — |
| 2015-11-05 | $36.74 | $78.76 | 3,261,410 | — | — |
| 2015-11-04 | $36.31 | $77.84 | 3,890,031 | — | — |
| 2015-11-03 | $35.63 | $76.40 | 4,389,328 | — | — |
| 2015-11-02 | $36.08 | $77.35 | 2,620,297 | — | — |
| 2015-10-30 | $35.97 | $77.11 | 3,886,908 | — | — |
| 2015-10-29 | $36.22 | $77.66 | 3,405,431 | — | — |
| 2015-10-28 | $34.86 | $74.73 | 6,266,926 | — | — |
| 2015-10-27 | $34.84 | $74.70 | 8,197,245 | — | — |
| 2015-10-26 | $36.59 | $78.44 | 4,126,086 | — | — |
| 2015-10-23 | $37.80 | $81.04 | 6,752,261 | — | — |
| 2015-10-22 | $37.19 | $79.73 | 7,088,983 | — | — |
| 2015-10-21 | $40.44 | $86.69 | 3,330,481 | — | — |
| 2015-10-20 | $41.27 | $88.47 | 1,969,264 | — | — |
| 2015-10-19 | $40.91 | $87.70 | 2,339,236 | — | — |
| 2015-10-16 | $41.61 | $89.21 | 2,039,437 | — | — |
| 2015-10-15 | $41.64 | $89.28 | 1,860,881 | — | — |
| 2015-10-14 | $40.62 | $87.07 | 1,403,835 | — | — |
| 2015-10-13 | $40.09 | $85.95 | 2,273,288 | — | — |
| 2015-10-12 | $40.49 | $86.81 | 2,211,564 | — | — |
| 2015-10-09 | $40.55 | $86.93 | 2,619,929 | — | — |
| 2015-10-08 | $40.84 | $87.55 | 2,404,633 | — | — |
| 2015-10-07 | $39.83 | $85.39 | 2,811,161 | — | — |
| 2015-10-06 | $39.27 | $84.18 | 4,619,871 | — | — |
| 2015-10-05 | $38.72 | $83.01 | 3,750,419 | — | — |
| 2015-10-02 | $37.21 | $79.77 | 2,957,937 | — | — |
| 2015-10-01 | $35.24 | $75.54 | 3,072,015 | — | — |
| 2015-09-30 | $35.26 | $75.59 | 7,090,085 | — | — |
| 2015-09-29 | $35.42 | $75.93 | 4,553,188 | — | — |
| 2015-09-28 | $36.56 | $78.38 | 3,456,499 | — | — |
| 2015-09-25 | $38.11 | $81.71 | 2,822,918 | — | — |
| 2015-09-24 | $38.60 | $82.76 | 4,276,169 | — | — |
| 2015-09-23 | $39.25 | $84.14 | 1,863,820 | — | — |
| 2015-09-22 | $39.66 | $85.03 | 1,926,646 | — | — |
| 2015-09-21 | $40.17 | $86.12 | 1,594,149 | — | — |
| 2015-09-18 | $40.14 | $86.06 | 3,413,697 | — | — |
| 2015-09-17 | $40.63 | $87.11 | 2,452,395 | — | — |
| 2015-09-16 | $40.58 | $86.99 | 1,992,961 | — | — |
| 2015-09-15 | $39.80 | $85.32 | 2,026,027 | — | — |
| 2015-09-14 | $39.18 | $84.00 | 2,161,414 | — | — |
| 2015-09-11 | $39.52 | $84.72 | 2,835,777 | — | — |
| 2015-09-10 | $39.74 | $85.20 | 2,996,514 | — | — |
| 2015-09-09 | $39.68 | $85.08 | 1,824,141 | — | — |
| 2015-09-08 | $40.73 | $87.32 | 2,028,048 | — | — |
| 2015-09-04 | $39.83 | $85.38 | 2,640,504 | — | — |
| 2015-09-03 | $40.87 | $87.61 | 2,742,090 | — | — |
| 2015-09-02 | $41.04 | $87.98 | 2,166,558 | — | — |
| 2015-09-01 | $41.08 | $88.07 | 3,463,296 | — | — |
| 2015-08-31 | $42.36 | $90.82 | 2,288,718 | — | — |
| 2015-08-28 | $42.30 | $90.69 | 2,824,020 | — | — |
| 2015-08-27 | $41.89 | $89.80 | 4,754,707 | — | — |
| 2015-08-26 | $40.47 | $86.76 | 2,752,561 | — | — |
| 2015-08-25 | $38.75 | $83.07 | 2,807,120 | — | — |
| 2015-08-24 | $38.61 | $82.78 | 3,414,248 | — | — |
| 2015-08-21 | $40.42 | $86.65 | 2,408,123 | — | — |
| 2015-08-20 | $40.40 | $86.61 | 1,662,669 | — | — |
| 2015-08-19 | $41.06 | $88.02 | 1,959,161 | — | — |
| 2015-08-18 | $42.26 | $90.61 | 1,714,840 | — | — |
| 2015-08-17 | $42.72 | $91.58 | 1,149,962 | — | — |
| 2015-08-14 | $42.59 | $91.31 | 1,526,180 | — | — |
| 2015-08-13 | $42.66 | $91.45 | 2,061,665 | — | — |
| 2015-08-12 | $42.83 | $91.82 | 2,311,497 | — | — |
| 2015-08-11 | $41.43 | $88.79 | 2,241,875 | — | — |
| 2015-08-10 | $41.75 | $89.47 | 1,694,265 | — | — |
| 2015-08-07 | $40.44 | $86.65 | 2,343,828 | — | — |
| 2015-08-06 | $41.27 | $88.44 | 2,658,690 | — | — |
| 2015-08-05 | $40.52 | $86.84 | 2,525,508 | — | — |
| 2015-08-04 | $40.66 | $87.13 | 2,756,235 | — | — |
| 2015-08-03 | $40.79 | $87.41 | 3,452,274 | — | — |
| 2015-07-31 | $41.83 | $89.65 | 2,173,171 | — | — |
| 2015-07-30 | $42.14 | $90.32 | 2,703,513 | — | — |
| 2015-07-29 | $42.33 | $90.71 | 2,953,345 | — | — |
| 2015-07-28 | $42.30 | $90.64 | 4,126,453 | — | — |
| 2015-07-27 | $41.24 | $88.37 | 5,718,765 | — | — |
| 2015-07-24 | $40.44 | $86.65 | 5,572,907 | — | — |
| 2015-07-23 | $41.52 | $88.98 | 7,503,594 | — | — |
| 2015-07-22 | $39.39 | $84.41 | 3,405,614 | — | — |
| 2015-07-21 | $40.01 | $85.74 | 2,335,194 | — | — |
| 2015-07-20 | $39.67 | $85.01 | 3,106,367 | — | — |
| 2015-07-17 | $40.96 | $87.77 | 2,423,187 | — | — |
| 2015-07-16 | $41.76 | $89.50 | 2,658,139 | — | — |
| 2015-07-15 | $41.55 | $89.05 | 2,752,377 | — | — |
| 2015-07-14 | $42.80 | $91.72 | 1,520,485 | — | — |
| 2015-07-13 | $42.26 | $90.56 | 3,455,764 | — | — |
| 2015-07-10 | $41.67 | $89.30 | 2,472,969 | — | — |
| 2015-07-09 | $42.21 | $90.46 | 2,999,821 | — | — |
| 2015-07-08 | $42.00 | $90.01 | 2,882,069 | — | — |
| 2015-07-07 | $42.73 | $91.57 | 3,559,555 | — | — |
| 2015-07-06 | $42.51 | $91.10 | 2,517,792 | — | — |
| 2015-07-02 | $43.64 | $93.51 | 1,762,602 | — | — |
| 2015-07-01 | $43.66 | $93.57 | 2,151,678 | — | — |
| 2015-06-30 | $44.28 | $94.89 | 1,557,225 | — | — |
| 2015-06-29 | $44.25 | $94.82 | 2,431,270 | — | — |
| 2015-06-26 | $44.63 | $95.65 | 7,454,730 | — | — |
| 2015-06-25 | $45.22 | $96.90 | 3,659,120 | — | — |
| 2015-06-24 | $45.69 | $97.92 | 1,762,602 | — | — |
| 2015-06-23 | $45.80 | $98.16 | 2,767,624 | — | — |
| 2015-06-22 | $44.74 | $95.87 | 2,603,764 | — | — |
| 2015-06-19 | $44.54 | $95.45 | 4,153,641 | — | — |
| 2015-06-18 | $44.94 | $96.30 | 3,108,939 | — | — |
| 2015-06-17 | $46.18 | $98.97 | 2,382,222 | — | — |
| 2015-06-16 | $46.08 | $98.74 | 1,165,025 | — | — |
| 2015-06-15 | $45.82 | $98.19 | 1,317,496 | — | — |
| 2015-06-12 | $45.91 | $98.38 | 1,034,415 | — | — |
| 2015-06-11 | $46.39 | $99.41 | 2,038,335 | — | — |
| 2015-06-10 | $46.70 | $100.07 | 1,524,159 | — | — |
| 2015-06-09 | $46.85 | $100.41 | 2,401,694 | — | — |
| 2015-06-08 | $45.75 | $98.04 | 1,759,662 | — | — |
| 2015-06-05 | $45.75 | $98.05 | 1,708,961 | — | — |
| 2015-06-04 | $45.72 | $97.97 | 1,491,277 | — | — |
| 2015-06-03 | $46.30 | $99.23 | 1,856,840 | — | — |
| 2015-06-02 | $46.30 | $99.23 | 2,402,612 | — | — |
| 2015-06-01 | $46.24 | $99.09 | 1,465,742 | — | — |
| 2015-05-29 | $46.31 | $99.24 | 2,954,815 | — | — |
| 2015-05-28 | $46.62 | $99.91 | 1,909,194 | — | — |
| 2015-05-27 | $47.69 | $102.19 | 1,301,331 | — | — |
| 2015-05-26 | $47.34 | $101.46 | 1,500,645 | — | — |
| 2015-05-22 | $48.13 | $103.14 | 914,826 | — | — |
| 2015-05-21 | $48.20 | $103.29 | 1,666,894 | — | — |
| 2015-05-20 | $47.93 | $102.71 | 2,064,972 | — | — |
| 2015-05-19 | $47.98 | $102.82 | 3,782,567 | — | — |
| 2015-05-18 | $48.74 | $104.45 | 3,310,090 | — | — |
| 2015-05-15 | $49.35 | $105.75 | 1,808,159 | — | — |
| 2015-05-14 | $49.43 | $105.93 | 1,949,424 | — | — |
| 2015-05-13 | $48.97 | $104.94 | 2,306,354 | — | — |
| 2015-05-12 | $50.05 | $107.23 | 3,678,776 | — | — |
| 2015-05-11 | $48.92 | $104.81 | 2,318,661 | — | — |
| 2015-05-08 | $49.46 | $105.95 | 2,075,994 | — | — |
| 2015-05-07 | $47.95 | $102.72 | 1,735,965 | — | — |
| 2015-05-06 | $48.24 | $103.35 | 1,425,145 | — | — |
| 2015-05-05 | $48.51 | $103.92 | 2,146,167 | — | — |
| 2015-05-04 | $48.82 | $104.60 | 1,672,589 | — | — |
| 2015-05-01 | $48.98 | $104.94 | 3,004,414 | — | — |
| 2015-04-30 | $48.96 | $104.89 | 2,696,349 | — | — |
| 2015-04-29 | $48.67 | $104.26 | 2,230,669 | — | — |
| 2015-04-28 | $47.62 | $102.01 | 2,067,727 | — | — |
| 2015-04-27 | $46.86 | $100.40 | 2,589,068 | — | — |
| 2015-04-24 | $47.14 | $100.98 | 2,514,853 | — | — |
| 2015-04-23 | $47.65 | $102.09 | 5,582,827 | — | — |
| 2015-04-22 | $47.52 | $101.80 | 2,244,447 | — | — |
| 2015-04-21 | $47.05 | $100.81 | 2,283,391 | — | — |
| 2015-04-20 | $47.14 | $100.99 | 2,250,141 | — | — |
| 2015-04-17 | $47.57 | $101.90 | 2,226,995 | — | — |
| 2015-04-16 | $47.49 | $101.73 | 3,105,816 | — | — |
| 2015-04-15 | $47.86 | $102.53 | 2,786,178 | — | — |
| 2015-04-14 | $46.05 | $98.66 | 2,049,357 | — | — |
| 2015-04-13 | $45.31 | $97.08 | 1,695,735 | — | — |
| 2015-04-10 | $46.09 | $98.73 | 2,018,128 | — | — |
| 2015-04-09 | $46.33 | $99.26 | 3,260,859 | — | — |
| 2015-04-08 | $45.39 | $97.24 | 2,330,235 | — | — |
| 2015-04-07 | $45.84 | $98.21 | 1,795,300 | — | — |
| 2015-04-06 | $45.84 | $98.21 | 1,862,534 | — | — |
| 2015-04-02 | $46.06 | $98.67 | 2,351,911 | — | — |
| 2015-04-01 | $45.07 | $96.56 | 2,184,560 | — | — |
| 2015-03-31 | $45.11 | $96.64 | 2,451,109 | — | — |
| 2015-03-30 | $45.02 | $96.45 | 1,979,184 | — | — |
| 2015-03-27 | $43.59 | $93.38 | 1,600,394 | — | — |
| 2015-03-26 | $43.51 | $93.22 | 1,607,008 | — | — |
| 2015-03-25 | $44.14 | $94.57 | 1,827,999 | — | — |
| 2015-03-24 | $43.36 | $92.90 | 1,324,293 | — | — |
| 2015-03-23 | $42.85 | $91.80 | 1,310,883 | — | — |
| 2015-03-20 | $42.96 | $92.04 | 3,238,447 | — | — |
| 2015-03-19 | $42.69 | $91.47 | 1,422,389 | — | — |
| 2015-03-18 | $43.02 | $92.15 | 2,276,043 | — | — |
| 2015-03-17 | $42.15 | $90.30 | 2,015,005 | — | — |
| 2015-03-16 | $42.11 | $90.21 | 1,838,286 | — | — |
| 2015-03-13 | $41.50 | $88.90 | 2,141,391 | — | — |
| 2015-03-12 | $41.51 | $88.94 | 2,375,608 | — | — |
| 2015-03-11 | $42.21 | $90.43 | 3,006,802 | — | — |
| 2015-03-10 | $41.48 | $88.85 | 2,208,074 | — | — |
| 2015-03-09 | $41.93 | $89.82 | 2,619,195 | — | — |
| 2015-03-06 | $43.29 | $92.75 | 1,410,265 | — | — |
| 2015-03-05 | $43.85 | $93.94 | 1,876,863 | — | — |
| 2015-03-04 | $44.01 | $94.29 | 2,155,536 | — | — |
| 2015-03-03 | $44.76 | $95.90 | 3,270,044 | — | — |
| 2015-03-02 | $43.91 | $94.08 | 2,724,087 | — | — |
| 2015-02-27 | $43.45 | $93.08 | 1,963,753 | — | — |
| 2015-02-26 | $43.42 | $93.02 | 3,190,318 | — | — |
| 2015-02-25 | $45.42 | $97.30 | 2,484,359 | — | — |
| 2015-02-24 | $44.51 | $95.35 | 2,765,787 | — | — |
| 2015-02-23 | $43.63 | $93.47 | 2,402,245 | — | — |
| 2015-02-20 | $44.16 | $94.61 | 2,701,125 | — | — |
| 2015-02-19 | $44.41 | $95.14 | 2,153,148 | — | — |
| 2015-02-18 | $44.15 | $94.58 | 3,285,291 | — | — |
| 2015-02-17 | $44.41 | $95.15 | 2,895,847 | — | — |
| 2015-02-13 | $44.19 | $94.67 | 2,105,018 | — | — |
| 2015-02-12 | $43.96 | $94.17 | 2,433,658 | — | — |
| 2015-02-11 | $44.52 | $95.38 | 3,807,183 | — | — |
| 2015-02-10 | $44.58 | $95.48 | 4,760,402 | — | — |
| 2015-02-09 | $43.51 | $93.18 | 5,107,044 | — | — |
| 2015-02-06 | $42.97 | $92.03 | 4,485,587 | — | — |
| 2015-02-05 | $42.13 | $90.22 | 5,401,699 | — | — |
| 2015-02-04 | $40.56 | $86.85 | 4,820,472 | — | — |
| 2015-02-03 | $41.84 | $89.60 | 3,266,186 | — | — |
| 2015-02-02 | $41.14 | $88.10 | 2,422,636 | — | — |
| 2015-01-30 | $40.52 | $86.78 | 2,574,188 | — | — |
| 2015-01-29 | $40.13 | $85.94 | 2,305,802 | — | — |
| 2015-01-28 | $40.10 | $85.88 | 3,119,042 | — | — |
| 2015-01-27 | $40.90 | $87.59 | 1,711,349 | — | — |
| 2015-01-26 | $41.07 | $87.96 | 1,520,669 | — | — |
| 2015-01-23 | $40.86 | $87.50 | 1,299,126 | — | — |
| 2015-01-22 | $41.30 | $88.44 | 2,492,258 | — | — |
| 2015-01-21 | $41.78 | $89.47 | 2,664,752 | — | — |
| 2015-01-20 | $40.32 | $86.34 | 2,504,382 | — | — |
| 2015-01-16 | $41.15 | $88.12 | 2,048,071 | — | — |
| 2015-01-15 | $39.48 | $84.55 | 2,340,889 | — | — |
| 2015-01-14 | $39.86 | $85.36 | 2,565,922 | — | — |
| 2015-01-13 | $39.54 | $84.67 | 1,688,570 | — | — |
| 2015-01-12 | $39.52 | $84.62 | 2,578,781 | — | — |
| 2015-01-09 | $41.42 | $88.69 | 2,434,944 | — | — |
| 2015-01-08 | $41.13 | $88.08 | 2,774,237 | — | — |
| 2015-01-07 | $39.54 | $84.68 | 2,507,321 | — | — |
| 2015-01-06 | $39.49 | $84.57 | 3,724,334 | — | — |
| 2015-01-05 | $39.95 | $85.55 | 3,342,789 | — | — |
| 2015-01-02 | $42.20 | $90.37 | 4,219,038 | — | — |