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
- 1972-06-01 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 | $14.09 | $83.28 | 19,881,000 | — | — |
| 2015-12-30 | $14.17 | $83.76 | 13,800,300 | — | — |
| 2015-12-29 | $14.23 | $84.11 | 18,867,800 | — | — |
| 2015-12-28 | $14.18 | $83.81 | 13,697,500 | — | — |
| 2015-12-24 | $14.31 | $84.58 | 9,000,100 | — | — |
| 2015-12-23 | $14.36 | $84.88 | 22,172,300 | — | — |
| 2015-12-22 | $14.20 | $83.93 | 50,646,600 | — | — |
| 2015-12-21 | $13.73 | $81.15 | 31,598,000 | — | — |
| 2015-12-18 | $13.80 | $81.57 | 40,453,000 | — | — |
| 2015-12-17 | $13.98 | $82.63 | 26,179,800 | — | — |
| 2015-12-16 | $14.36 | $84.88 | 40,683,800 | — | — |
| 2015-12-15 | $13.87 | $81.98 | 43,728,500 | — | — |
| 2015-12-14 | $13.62 | $80.50 | 26,825,200 | — | — |
| 2015-12-11 | $13.64 | $80.62 | 29,576,400 | — | — |
| 2015-12-10 | $13.96 | $82.51 | 22,039,300 | — | — |
| 2015-12-09 | $13.89 | $82.10 | 25,196,900 | — | — |
| 2015-12-08 | $13.97 | $82.57 | 30,356,900 | — | — |
| 2015-12-07 | $14.12 | $83.46 | 14,530,600 | — | — |
| 2015-12-04 | $14.20 | $83.93 | 28,354,100 | — | — |
| 2015-12-03 | $13.98 | $82.63 | 29,847,300 | — | — |
| 2015-12-02 | $14.26 | $84.29 | 21,398,100 | — | — |
| 2015-12-01 | $14.56 | $86.06 | 29,142,200 | — | — |
| 2015-11-30 | $14.33 | $84.70 | 27,860,300 | — | — |
| 2015-11-27 | $14.53 | $85.88 | 7,760,600 | — | — |
| 2015-11-25 | $14.55 | $86.00 | 12,627,000 | — | — |
| 2015-11-24 | $14.55 | $86.00 | 21,251,800 | — | — |
| 2015-11-23 | $14.55 | $86.00 | 18,273,900 | — | — |
| 2015-11-20 | $14.60 | $86.30 | 18,906,200 | — | — |
| 2015-11-19 | $14.57 | $86.12 | 23,593,800 | — | — |
| 2015-11-18 | $14.46 | $85.47 | 26,250,400 | — | — |
| 2015-11-17 | $14.15 | $83.64 | 25,188,600 | — | — |
| 2015-11-16 | $14.04 | $82.99 | 22,636,000 | — | — |
| 2015-11-13 | $13.92 | $82.28 | 25,482,700 | — | — |
| 2015-11-12 | $14.04 | $82.99 | 20,283,700 | — | — |
| 2015-11-11 | $14.31 | $84.58 | 16,893,000 | — | — |
| 2015-11-10 | $14.28 | $84.41 | 22,197,200 | — | — |
| 2015-11-09 | $14.33 | $84.70 | 25,257,400 | — | — |
| 2015-11-06 | $14.52 | $85.82 | 24,085,700 | — | — |
| 2015-11-05 | $14.57 | $86.12 | 21,877,700 | — | — |
| 2015-11-04 | $14.65 | $86.59 | 27,166,400 | — | — |
| 2015-11-03 | $14.81 | $87.54 | 25,878,800 | — | — |
| 2015-11-02 | $14.75 | $87.18 | 30,295,900 | — | — |
| 2015-10-30 | $14.81 | $87.54 | 29,225,800 | — | — |
| 2015-10-29 | $14.73 | $87.07 | 32,247,000 | — | — |
| 2015-10-28 | $14.97 | $88.48 | 34,485,300 | — | — |
| 2015-10-27 | $14.89 | $87.12 | 64,579,700 | — | — |
| 2015-10-26 | $15.68 | $91.75 | 38,062,300 | — | — |
| 2015-10-23 | $15.67 | $91.69 | 28,592,800 | — | — |
| 2015-10-22 | $15.58 | $91.16 | 23,484,400 | — | — |
| 2015-10-21 | $15.41 | $90.17 | 34,039,800 | — | — |
| 2015-10-20 | $15.38 | $89.99 | 29,453,800 | — | — |
| 2015-10-19 | $15.36 | $89.87 | 17,863,000 | — | — |
| 2015-10-16 | $15.28 | $89.41 | 24,240,500 | — | — |
| 2015-10-15 | $15.22 | $89.06 | 27,437,600 | — | — |
| 2015-10-14 | $15.01 | $87.83 | 22,314,500 | — | — |
| 2015-10-13 | $14.94 | $87.42 | 30,615,400 | — | — |
| 2015-10-12 | $14.98 | $87.65 | 14,372,100 | — | — |
| 2015-10-09 | $14.97 | $87.59 | 29,216,500 | — | — |
| 2015-10-08 | $14.99 | $87.71 | 25,994,700 | — | — |
| 2015-10-07 | $14.75 | $86.31 | 33,389,600 | — | — |
| 2015-10-06 | $14.31 | $83.73 | 27,045,900 | — | — |
| 2015-10-05 | $14.19 | $83.03 | 38,611,900 | — | — |
| 2015-10-02 | $13.99 | $81.86 | 30,097,000 | — | — |
| 2015-10-01 | $13.67 | $79.99 | 33,326,900 | — | — |
| 2015-09-30 | $13.57 | $79.40 | 40,205,300 | — | — |
| 2015-09-29 | $13.15 | $76.94 | 44,417,400 | — | — |
| 2015-09-28 | $13.12 | $76.77 | 41,124,700 | — | — |
| 2015-09-25 | $13.53 | $79.17 | 35,967,400 | — | — |
| 2015-09-24 | $13.65 | $79.87 | 32,462,000 | — | — |
| 2015-09-23 | $13.68 | $80.04 | 31,598,400 | — | — |
| 2015-09-22 | $13.92 | $81.45 | 44,081,000 | — | — |
| 2015-09-21 | $14.32 | $83.79 | 20,764,100 | — | — |
| 2015-09-18 | $14.28 | $83.55 | 40,712,200 | — | — |
| 2015-09-17 | $14.60 | $85.43 | 37,709,000 | — | — |
| 2015-09-16 | $14.64 | $85.66 | 41,675,000 | — | — |
| 2015-09-15 | $14.31 | $83.73 | 46,666,700 | — | — |
| 2015-09-14 | $13.78 | $80.63 | 26,093,500 | — | — |
| 2015-09-11 | $13.71 | $80.22 | 22,804,500 | — | — |
| 2015-09-10 | $13.73 | $80.34 | 38,696,300 | — | — |
| 2015-09-09 | $13.53 | $79.17 | 30,846,300 | — | — |
| 2015-09-08 | $13.67 | $79.99 | 30,030,100 | — | — |
| 2015-09-04 | $13.56 | $79.34 | 31,138,400 | — | — |
| 2015-09-03 | $13.84 | $80.98 | 27,560,400 | — | — |
| 2015-09-02 | $13.87 | $81.16 | 29,602,800 | — | — |
| 2015-09-01 | $13.72 | $80.28 | 50,482,900 | — | — |
| 2015-08-31 | $13.87 | $81.16 | 38,210,300 | — | — |
| 2015-08-28 | $13.74 | $80.40 | 25,699,000 | — | — |
| 2015-08-27 | $13.56 | $79.34 | 42,067,900 | — | — |
| 2015-08-26 | $13.21 | $77.29 | 48,377,900 | — | — |
| 2015-08-25 | $12.90 | $75.48 | 47,961,800 | — | — |
| 2015-08-24 | $13.19 | $77.18 | 59,805,900 | — | — |
| 2015-08-21 | $13.86 | $81.10 | 42,103,400 | — | — |
| 2015-08-20 | $14.43 | $84.43 | 24,108,500 | — | — |
| 2015-08-19 | $14.77 | $86.42 | 22,521,900 | — | — |
| 2015-08-18 | $14.83 | $86.77 | 16,853,800 | — | — |
| 2015-08-17 | $14.68 | $85.90 | 16,028,300 | — | — |
| 2015-08-14 | $14.78 | $86.48 | 18,398,900 | — | — |
| 2015-08-13 | $14.71 | $86.07 | 20,560,700 | — | — |
| 2015-08-12 | $14.68 | $85.90 | 20,864,000 | — | — |
| 2015-08-11 | $14.70 | $86.01 | 26,971,300 | — | — |
| 2015-08-10 | $14.99 | $87.71 | 16,804,900 | — | — |
| 2015-08-07 | $14.80 | $86.60 | 14,279,200 | — | — |
| 2015-08-06 | $14.83 | $86.77 | 26,811,400 | — | — |
| 2015-08-05 | $14.80 | $86.60 | 22,490,000 | — | — |
| 2015-08-04 | $14.91 | $87.24 | 18,845,000 | — | — |
| 2015-08-03 | $14.94 | $87.42 | 26,702,300 | — | — |
| 2015-07-31 | $14.83 | $86.77 | 32,654,400 | — | — |
| 2015-07-30 | $15.10 | $88.35 | 34,980,300 | — | — |
| 2015-07-29 | $15.21 | $89.00 | 52,125,400 | — | — |
| 2015-07-28 | $14.83 | $85.90 | 56,398,500 | — | — |
| 2015-07-27 | $14.55 | $84.27 | 43,857,200 | — | — |
| 2015-07-24 | $14.39 | $83.35 | 26,050,900 | — | — |
| 2015-07-23 | $14.61 | $84.62 | 29,440,400 | — | — |
| 2015-07-22 | $14.42 | $83.52 | 30,909,700 | — | — |
| 2015-07-21 | $14.51 | $84.04 | 19,334,700 | — | — |
| 2015-07-20 | $14.57 | $84.39 | 25,428,200 | — | — |
| 2015-07-17 | $14.69 | $85.08 | 31,718,000 | — | — |
| 2015-07-16 | $14.57 | $84.39 | 33,938,900 | — | — |
| 2015-07-15 | $14.75 | $85.43 | 21,892,100 | — | — |
| 2015-07-14 | $14.81 | $85.78 | 20,830,700 | — | — |
| 2015-07-13 | $14.64 | $84.79 | 19,864,000 | — | — |
| 2015-07-10 | $14.48 | $83.87 | 20,093,600 | — | — |
| 2015-07-09 | $14.33 | $83.00 | 29,660,700 | — | — |
| 2015-07-08 | $14.37 | $83.23 | 42,278,500 | — | — |
| 2015-07-07 | $14.85 | $86.01 | 28,151,300 | — | — |
| 2015-07-06 | $14.79 | $85.66 | 22,609,800 | — | — |
| 2015-07-02 | $14.87 | $86.13 | 18,482,400 | — | — |
| 2015-07-01 | $14.99 | $86.82 | 31,744,500 | — | — |
| 2015-06-30 | $15.01 | $86.94 | 28,509,300 | — | — |
| 2015-06-29 | $15.02 | $87.00 | 38,117,400 | — | — |
| 2015-06-26 | $15.40 | $89.20 | 20,428,200 | — | — |
| 2015-06-25 | $15.44 | $89.43 | 23,994,400 | — | — |
| 2015-06-24 | $15.50 | $89.78 | 35,401,000 | — | — |
| 2015-06-23 | $15.29 | $88.56 | 21,177,800 | — | — |
| 2015-06-22 | $15.13 | $87.63 | 18,863,800 | — | — |
| 2015-06-19 | $15.11 | $87.52 | 24,675,100 | — | — |
| 2015-06-18 | $15.14 | $87.69 | 21,360,500 | — | — |
| 2015-06-17 | $15.02 | $87.00 | 25,842,100 | — | — |
| 2015-06-16 | $15.00 | $86.88 | 23,359,500 | — | — |
| 2015-06-15 | $15.05 | $87.17 | 23,825,400 | — | — |
| 2015-06-12 | $15.23 | $88.21 | 19,847,300 | — | — |
| 2015-06-11 | $15.28 | $88.50 | 27,187,100 | — | — |
| 2015-06-10 | $15.03 | $87.05 | 20,961,100 | — | — |
| 2015-06-09 | $14.88 | $86.19 | 20,454,700 | — | — |
| 2015-06-08 | $14.90 | $86.30 | 30,240,600 | — | — |
| 2015-06-05 | $14.78 | $85.61 | 44,736,900 | — | — |
| 2015-06-04 | $15.05 | $87.17 | 23,428,400 | — | — |
| 2015-06-03 | $15.20 | $88.04 | 24,311,600 | — | — |
| 2015-06-02 | $15.26 | $88.39 | 34,974,700 | — | — |
| 2015-06-01 | $15.36 | $88.97 | 26,685,300 | — | — |
| 2015-05-29 | $15.17 | $87.86 | 19,060,400 | — | — |
| 2015-05-28 | $15.29 | $88.56 | 13,959,000 | — | — |
| 2015-05-27 | $15.32 | $88.73 | 18,763,900 | — | — |
| 2015-05-26 | $15.19 | $87.98 | 25,002,900 | — | — |
| 2015-05-22 | $15.27 | $88.44 | 24,795,800 | — | — |
| 2015-05-21 | $15.51 | $89.83 | 23,962,000 | — | — |
| 2015-05-20 | $15.30 | $88.62 | 22,391,500 | — | — |
| 2015-05-19 | $15.50 | $89.78 | 15,145,300 | — | — |
| 2015-05-18 | $15.58 | $90.24 | 19,491,900 | — | — |
| 2015-05-15 | $15.48 | $89.66 | 18,937,700 | — | — |
| 2015-05-14 | $15.27 | $88.44 | 28,794,700 | — | — |
| 2015-05-13 | $15.41 | $89.25 | 20,890,400 | — | — |
| 2015-05-12 | $15.56 | $90.12 | 17,670,000 | — | — |
| 2015-05-11 | $15.65 | $90.64 | 17,249,800 | — | — |
| 2015-05-08 | $15.67 | $90.76 | 21,336,800 | — | — |
| 2015-05-07 | $15.51 | $89.83 | 26,996,600 | — | — |
| 2015-05-06 | $15.48 | $89.66 | 26,381,200 | — | — |
| 2015-05-05 | $15.53 | $89.95 | 32,248,900 | — | — |
| 2015-05-04 | $15.78 | $91.40 | 15,078,700 | — | — |
| 2015-05-01 | $15.81 | $91.57 | 20,602,200 | — | — |
| 2015-04-30 | $15.80 | $91.51 | 30,269,300 | — | — |
| 2015-04-29 | $16.02 | $92.79 | 35,126,900 | — | — |
| 2015-04-28 | $16.06 | $92.15 | 56,634,200 | — | — |
| 2015-04-27 | $15.90 | $91.23 | 34,824,900 | — | — |
| 2015-04-24 | $15.77 | $90.49 | 20,293,300 | — | — |
| 2015-04-23 | $15.76 | $90.43 | 28,458,000 | — | — |
| 2015-04-22 | $15.91 | $91.29 | 20,312,100 | — | — |
| 2015-04-21 | $15.82 | $90.77 | 18,509,500 | — | — |
| 2015-04-20 | $15.91 | $91.29 | 15,250,800 | — | — |
| 2015-04-17 | $15.76 | $90.43 | 32,149,000 | — | — |
| 2015-04-16 | $15.94 | $91.46 | 23,494,400 | — | — |
| 2015-04-15 | $16.07 | $92.21 | 25,503,500 | — | — |
| 2015-04-14 | $15.97 | $91.63 | 21,745,900 | — | — |
| 2015-04-13 | $15.87 | $91.06 | 22,521,100 | — | — |
| 2015-04-10 | $16.03 | $91.98 | 17,657,700 | — | — |
| 2015-04-09 | $15.95 | $91.52 | 23,461,900 | — | — |
| 2015-04-08 | $15.98 | $91.69 | 25,147,000 | — | — |
| 2015-04-07 | $15.90 | $91.23 | 26,616,700 | — | — |
| 2015-04-06 | $16.00 | $91.81 | 18,522,100 | — | — |
| 2015-04-02 | $16.03 | $91.98 | 15,925,400 | — | — |
| 2015-04-01 | $15.91 | $91.29 | 27,365,900 | — | — |
| 2015-03-31 | $16.14 | $92.61 | 21,792,600 | — | — |
| 2015-03-30 | $16.16 | $92.72 | 20,537,600 | — | — |
| 2015-03-27 | $15.98 | $91.69 | 53,270,400 | — | — |
| 2015-03-26 | $16.01 | $91.86 | 33,327,900 | — | — |
| 2015-03-25 | $16.18 | $92.84 | 21,996,200 | — | — |
| 2015-03-24 | $16.56 | $95.02 | 16,661,800 | — | — |
| 2015-03-23 | $16.57 | $95.08 | 30,709,000 | — | — |
| 2015-03-20 | $16.48 | $94.56 | 42,096,800 | — | — |
| 2015-03-19 | $16.34 | $93.76 | 18,021,500 | — | — |
| 2015-03-18 | $16.46 | $94.45 | 33,748,000 | — | — |
| 2015-03-17 | $16.39 | $94.04 | 20,917,700 | — | — |
| 2015-03-16 | $16.49 | $94.62 | 37,731,700 | — | — |
| 2015-03-13 | $16.20 | $92.95 | 27,877,700 | — | — |
| 2015-03-12 | $16.17 | $92.78 | 31,172,200 | — | — |
| 2015-03-11 | $15.75 | $90.37 | 20,638,700 | — | — |
| 2015-03-10 | $15.72 | $90.20 | 31,687,700 | — | — |
| 2015-03-09 | $16.03 | $91.98 | 17,132,400 | — | — |
| 2015-03-06 | $15.93 | $91.40 | 24,420,500 | — | — |
| 2015-03-05 | $16.11 | $92.44 | 16,548,200 | — | — |
| 2015-03-04 | $16.03 | $91.98 | 25,659,400 | — | — |
| 2015-03-03 | $16.17 | $92.78 | 37,689,000 | — | — |
| 2015-03-02 | $16.57 | $95.08 | 26,341,100 | — | — |
| 2015-02-27 | $16.34 | $93.76 | 20,337,000 | — | — |
| 2015-02-26 | $16.38 | $93.99 | 20,800,000 | — | — |
| 2015-02-25 | $16.51 | $94.73 | 23,320,200 | — | — |
| 2015-02-24 | $16.36 | $93.87 | 17,672,500 | — | — |
| 2015-02-23 | $16.38 | $93.99 | 19,016,800 | — | — |
| 2015-02-20 | $16.40 | $94.10 | 21,523,600 | — | — |
| 2015-02-19 | $16.43 | $94.27 | 24,863,900 | — | — |
| 2015-02-18 | $16.21 | $93.01 | 22,812,700 | — | — |
| 2015-02-17 | $16.11 | $92.44 | 44,362,300 | — | — |
| 2015-02-13 | $16.30 | $93.53 | 19,954,600 | — | — |
| 2015-02-12 | $16.36 | $93.87 | 23,738,800 | — | — |
| 2015-02-11 | $16.25 | $93.24 | 34,285,300 | — | — |
| 2015-02-10 | $16.09 | $92.32 | 27,928,500 | — | — |
| 2015-02-09 | $15.92 | $91.35 | 20,286,700 | — | — |
| 2015-02-06 | $15.86 | $91.00 | 28,187,700 | — | — |
| 2015-02-05 | $15.85 | $90.95 | 25,713,200 | — | — |
| 2015-02-04 | $15.87 | $91.06 | 41,179,500 | — | — |
| 2015-02-03 | $15.65 | $89.80 | 48,335,400 | — | — |
| 2015-02-02 | $15.27 | $87.62 | 40,371,800 | — | — |
| 2015-01-30 | $14.71 | $84.40 | 30,439,700 | — | — |
| 2015-01-29 | $14.85 | $85.21 | 40,731,100 | — | — |
| 2015-01-28 | $14.46 | $82.97 | 40,579,800 | — | — |
| 2015-01-27 | $14.85 | $84.35 | 34,609,100 | — | — |
| 2015-01-26 | $15.08 | $85.65 | 25,237,200 | — | — |
| 2015-01-23 | $14.91 | $84.69 | 21,620,600 | — | — |
| 2015-01-22 | $15.03 | $85.37 | 23,669,200 | — | — |
| 2015-01-21 | $14.97 | $85.03 | 23,281,500 | — | — |
| 2015-01-20 | $15.01 | $85.26 | 28,553,700 | — | — |
| 2015-01-16 | $15.02 | $85.31 | 32,089,900 | — | — |
| 2015-01-15 | $14.86 | $84.40 | 24,981,300 | — | — |
| 2015-01-14 | $15.11 | $85.82 | 36,798,300 | — | — |
| 2015-01-13 | $15.21 | $86.39 | 26,279,400 | — | — |
| 2015-01-12 | $15.22 | $86.45 | 22,750,800 | — | — |
| 2015-01-09 | $15.21 | $86.39 | 23,420,800 | — | — |
| 2015-01-08 | $15.42 | $87.58 | 33,943,400 | — | — |
| 2015-01-07 | $15.04 | $85.43 | 26,065,300 | — | — |
| 2015-01-06 | $14.62 | $83.04 | 32,981,600 | — | — |
| 2015-01-05 | $14.76 | $83.84 | 44,079,700 | — | — |
| 2015-01-02 | $15.36 | $87.24 | 24,777,900 | — | — |