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
- 1997-11-10 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 | $31.73 | $73.83 | 4,037,000 | — | — |
| 2015-12-30 | $32.29 | $75.13 | 2,703,700 | — | — |
| 2015-12-29 | $32.60 | $75.85 | 2,682,000 | — | — |
| 2015-12-28 | $32.64 | $75.94 | 2,030,300 | — | — |
| 2015-12-24 | $32.60 | $75.85 | 1,601,800 | — | — |
| 2015-12-23 | $32.47 | $75.55 | 2,763,400 | — | — |
| 2015-12-22 | $31.72 | $73.80 | 3,721,500 | — | — |
| 2015-12-21 | $31.07 | $72.29 | 4,189,200 | — | — |
| 2015-12-18 | $31.01 | $72.15 | 5,473,400 | — | — |
| 2015-12-17 | $31.53 | $73.36 | 5,139,700 | — | — |
| 2015-12-16 | $31.64 | $73.62 | 5,139,000 | — | — |
| 2015-12-15 | $31.13 | $72.43 | 5,134,300 | — | — |
| 2015-12-14 | $30.98 | $72.08 | 4,878,300 | — | — |
| 2015-12-11 | $31.46 | $73.20 | 3,152,100 | — | — |
| 2015-12-10 | $31.55 | $73.41 | 3,463,900 | — | — |
| 2015-12-09 | $32.05 | $74.57 | 4,889,100 | — | — |
| 2015-12-08 | $31.90 | $74.22 | 4,816,100 | — | — |
| 2015-12-07 | $32.48 | $75.57 | 5,451,000 | — | — |
| 2015-12-04 | $32.82 | $76.36 | 5,983,600 | — | — |
| 2015-12-03 | $32.05 | $74.57 | 6,835,300 | — | — |
| 2015-12-02 | $31.98 | $74.41 | 7,020,100 | — | — |
| 2015-12-01 | $32.27 | $75.08 | 9,374,800 | — | — |
| 2015-11-30 | $31.39 | $73.03 | 5,856,400 | — | — |
| 2015-11-27 | $31.15 | $72.48 | 1,532,800 | — | — |
| 2015-11-25 | $30.93 | $71.96 | 2,950,500 | — | — |
| 2015-11-24 | $31.16 | $72.50 | 2,865,100 | — | — |
| 2015-11-23 | $31.17 | $72.52 | 3,412,200 | — | — |
| 2015-11-20 | $31.49 | $73.27 | 4,956,800 | — | — |
| 2015-11-19 | $31.21 | $72.62 | 4,304,700 | — | — |
| 2015-11-18 | $30.41 | $70.75 | 5,757,100 | — | — |
| 2015-11-17 | $30.06 | $69.94 | 2,805,300 | — | — |
| 2015-11-16 | $30.44 | $70.82 | 2,940,600 | — | — |
| 2015-11-13 | $30.60 | $71.20 | 5,315,900 | — | — |
| 2015-11-12 | $30.16 | $70.17 | 5,323,900 | — | — |
| 2015-11-11 | $30.21 | $70.29 | 4,753,300 | — | — |
| 2015-11-10 | $29.48 | $68.59 | 2,692,400 | — | — |
| 2015-11-09 | $29.12 | $67.75 | 4,137,800 | — | — |
| 2015-11-06 | $29.29 | $68.15 | 4,014,400 | — | — |
| 2015-11-05 | $30.40 | $70.73 | 3,051,900 | — | — |
| 2015-11-04 | $30.99 | $72.10 | 4,965,400 | — | — |
| 2015-11-03 | $31.07 | $71.45 | 4,411,000 | — | — |
| 2015-11-02 | $31.16 | $71.66 | 3,968,600 | — | — |
| 2015-10-30 | $31.20 | $71.75 | 4,703,400 | — | — |
| 2015-10-29 | $30.82 | $70.88 | 2,896,800 | — | — |
| 2015-10-28 | $30.84 | $70.92 | 2,504,200 | — | — |
| 2015-10-27 | $31.19 | $71.73 | 2,109,400 | — | — |
| 2015-10-26 | $31.29 | $71.96 | 3,580,500 | — | — |
| 2015-10-23 | $31.67 | $72.83 | 2,973,300 | — | — |
| 2015-10-22 | $32.51 | $74.76 | 3,555,900 | — | — |
| 2015-10-21 | $32.24 | $74.14 | 2,491,600 | — | — |
| 2015-10-20 | $32.63 | $75.04 | 5,134,500 | — | — |
| 2015-10-19 | $32.22 | $74.10 | 3,009,700 | — | — |
| 2015-10-16 | $32.50 | $74.74 | 3,238,000 | — | — |
| 2015-10-15 | $32.74 | $75.29 | 4,098,300 | — | — |
| 2015-10-14 | $32.50 | $74.74 | 4,124,700 | — | — |
| 2015-10-13 | $32.33 | $74.35 | 4,691,700 | — | — |
| 2015-10-12 | $32.40 | $74.51 | 4,878,800 | — | — |
| 2015-10-09 | $31.56 | $72.58 | 4,719,500 | — | — |
| 2015-10-08 | $31.34 | $72.07 | 3,548,300 | — | — |
| 2015-10-07 | $31.03 | $71.36 | 3,225,100 | — | — |
| 2015-10-06 | $31.15 | $71.64 | 2,415,600 | — | — |
| 2015-10-05 | $31.60 | $72.67 | 4,347,700 | — | — |
| 2015-10-02 | $30.95 | $71.18 | 2,324,300 | — | — |
| 2015-10-01 | $30.59 | $70.35 | 2,883,000 | — | — |
| 2015-09-30 | $31.31 | $72.00 | 3,293,800 | — | — |
| 2015-09-29 | $30.83 | $70.90 | 1,821,800 | — | — |
| 2015-09-28 | $30.91 | $71.08 | 2,465,600 | — | — |
| 2015-09-25 | $31.04 | $71.38 | 3,095,500 | — | — |
| 2015-09-24 | $30.72 | $70.65 | 3,214,100 | — | — |
| 2015-09-23 | $30.47 | $70.07 | 3,491,800 | — | — |
| 2015-09-22 | $30.90 | $71.06 | 3,982,100 | — | — |
| 2015-09-21 | $31.35 | $72.10 | 3,487,700 | — | — |
| 2015-09-18 | $31.13 | $71.59 | 5,285,600 | — | — |
| 2015-09-17 | $31.72 | $72.95 | 3,280,900 | — | — |
| 2015-09-16 | $31.58 | $72.63 | 3,499,600 | — | — |
| 2015-09-15 | $31.19 | $71.73 | 3,405,900 | — | — |
| 2015-09-14 | $30.88 | $71.02 | 3,766,200 | — | — |
| 2015-09-11 | $30.59 | $70.35 | 4,114,300 | — | — |
| 2015-09-10 | $30.57 | $70.30 | 3,680,000 | — | — |
| 2015-09-09 | $30.78 | $70.79 | 3,137,900 | — | — |
| 2015-09-08 | $31.18 | $71.71 | 2,997,900 | — | — |
| 2015-09-04 | $30.59 | $70.35 | 2,929,300 | — | — |
| 2015-09-03 | $31.25 | $71.87 | 5,387,500 | — | — |
| 2015-09-02 | $30.86 | $70.97 | 6,401,400 | — | — |
| 2015-09-01 | $30.98 | $71.25 | 3,378,100 | — | — |
| 2015-08-31 | $31.96 | $73.50 | 3,672,700 | — | — |
| 2015-08-28 | $32.49 | $74.72 | 3,852,200 | — | — |
| 2015-08-27 | $32.51 | $74.76 | 4,199,600 | — | — |
| 2015-08-26 | $32.14 | $73.91 | 5,280,700 | — | — |
| 2015-08-25 | $31.72 | $72.95 | 4,958,100 | — | — |
| 2015-08-24 | $32.74 | $75.29 | 7,278,000 | — | — |
| 2015-08-21 | $33.99 | $78.17 | 4,225,700 | — | — |
| 2015-08-20 | $34.38 | $79.06 | 3,124,300 | — | — |
| 2015-08-19 | $34.88 | $80.21 | 2,838,500 | — | — |
| 2015-08-18 | $34.65 | $79.69 | 3,120,200 | — | — |
| 2015-08-17 | $34.87 | $80.19 | 2,633,900 | — | — |
| 2015-08-14 | $34.79 | $80.01 | 3,647,700 | — | — |
| 2015-08-13 | $34.45 | $79.23 | 2,394,500 | — | — |
| 2015-08-12 | $34.61 | $79.59 | 3,557,800 | — | — |
| 2015-08-11 | $34.19 | $78.63 | 2,166,400 | — | — |
| 2015-08-10 | $34.13 | $78.49 | 1,855,100 | — | — |
| 2015-08-07 | $34.26 | $78.79 | 2,765,600 | — | — |
| 2015-08-06 | $33.97 | $78.12 | 2,660,300 | — | — |
| 2015-08-05 | $33.56 | $77.18 | 2,203,300 | — | — |
| 2015-08-04 | $33.71 | $76.70 | 3,115,300 | — | — |
| 2015-08-03 | $34.43 | $78.33 | 2,964,400 | — | — |
| 2015-07-31 | $33.96 | $77.26 | 3,450,300 | — | — |
| 2015-07-30 | $32.96 | $74.99 | 2,516,700 | — | — |
| 2015-07-29 | $32.61 | $74.19 | 2,382,500 | — | — |
| 2015-07-28 | $32.80 | $74.63 | 2,090,400 | — | — |
| 2015-07-27 | $32.75 | $74.51 | 1,457,600 | — | — |
| 2015-07-24 | $32.29 | $73.47 | 2,119,700 | — | — |
| 2015-07-23 | $32.32 | $73.53 | 4,774,800 | — | — |
| 2015-07-22 | $33.32 | $75.81 | 2,148,000 | — | — |
| 2015-07-21 | $33.28 | $75.72 | 1,900,800 | — | — |
| 2015-07-20 | $33.97 | $77.29 | 1,858,600 | — | — |
| 2015-07-17 | $34.40 | $78.27 | 2,069,000 | — | — |
| 2015-07-16 | $34.69 | $78.93 | 3,000,700 | — | — |
| 2015-07-15 | $33.86 | $77.04 | 1,690,100 | — | — |
| 2015-07-14 | $33.62 | $76.49 | 1,471,400 | — | — |
| 2015-07-13 | $33.67 | $76.60 | 1,555,100 | — | — |
| 2015-07-10 | $33.66 | $76.58 | 1,477,500 | — | — |
| 2015-07-09 | $33.47 | $76.15 | 1,615,700 | — | — |
| 2015-07-08 | $33.79 | $76.88 | 2,412,300 | — | — |
| 2015-07-07 | $34.06 | $77.49 | 2,727,200 | — | — |
| 2015-07-06 | $33.31 | $75.79 | 1,944,200 | — | — |
| 2015-07-02 | $33.21 | $75.56 | 1,411,100 | — | — |
| 2015-07-01 | $32.81 | $74.65 | 1,796,100 | — | — |
| 2015-06-30 | $32.55 | $74.06 | 2,313,500 | — | — |
| 2015-06-29 | $32.61 | $74.19 | 2,493,200 | — | — |
| 2015-06-26 | $32.75 | $74.51 | 2,285,200 | — | — |
| 2015-06-25 | $32.86 | $74.76 | 2,219,400 | — | — |
| 2015-06-24 | $33.00 | $75.08 | 2,059,700 | — | — |
| 2015-06-23 | $33.27 | $75.69 | 2,537,600 | — | — |
| 2015-06-22 | $33.69 | $76.65 | 2,041,300 | — | — |
| 2015-06-19 | $33.80 | $76.90 | 3,378,100 | — | — |
| 2015-06-18 | $34.04 | $77.45 | 3,111,300 | — | — |
| 2015-06-17 | $33.43 | $76.06 | 3,586,500 | — | — |
| 2015-06-16 | $33.36 | $75.90 | 1,910,800 | — | — |
| 2015-06-15 | $33.29 | $75.74 | 2,736,200 | — | — |
| 2015-06-12 | $33.67 | $76.60 | 2,492,200 | — | — |
| 2015-06-11 | $34.52 | $78.54 | 2,164,800 | — | — |
| 2015-06-10 | $34.54 | $78.58 | 4,708,100 | — | — |
| 2015-06-09 | $33.92 | $77.17 | 2,557,000 | — | — |
| 2015-06-08 | $34.30 | $78.04 | 2,041,800 | — | — |
| 2015-06-05 | $34.40 | $78.27 | 2,940,800 | — | — |
| 2015-06-04 | $34.55 | $78.61 | 2,506,200 | — | — |
| 2015-06-03 | $34.48 | $78.45 | 2,182,900 | — | — |
| 2015-06-02 | $35.01 | $79.65 | 2,156,900 | — | — |
| 2015-06-01 | $35.60 | $81.00 | 2,555,300 | — | — |
| 2015-05-29 | $35.68 | $81.18 | 2,950,700 | — | — |
| 2015-05-28 | $36.07 | $82.07 | 2,274,800 | — | — |
| 2015-05-27 | $35.86 | $81.59 | 2,272,000 | — | — |
| 2015-05-26 | $35.75 | $81.34 | 1,894,100 | — | — |
| 2015-05-22 | $36.01 | $81.93 | 3,409,500 | — | — |
| 2015-05-21 | $35.92 | $81.72 | 3,484,300 | — | — |
| 2015-05-20 | $35.83 | $81.52 | 2,867,500 | — | — |
| 2015-05-19 | $35.50 | $80.77 | 2,032,700 | — | — |
| 2015-05-18 | $35.33 | $80.38 | 2,078,500 | — | — |
| 2015-05-15 | $35.24 | $80.18 | 2,766,000 | — | — |
| 2015-05-14 | $34.95 | $79.52 | 1,868,300 | — | — |
| 2015-05-13 | $34.54 | $78.58 | 1,731,800 | — | — |
| 2015-05-12 | $34.86 | $79.31 | 1,796,100 | — | — |
| 2015-05-11 | $34.94 | $79.49 | 1,820,300 | — | — |
| 2015-05-08 | $35.09 | $79.84 | 1,649,400 | — | — |
| 2015-05-07 | $34.75 | $79.06 | 2,063,400 | — | — |
| 2015-05-06 | $34.83 | $79.24 | 2,795,000 | — | — |
| 2015-05-05 | $35.31 | $80.34 | 2,354,500 | — | — |
| 2015-05-04 | $36.65 | $82.57 | 2,655,100 | — | — |
| 2015-05-01 | $36.25 | $81.66 | 3,148,600 | — | — |
| 2015-04-30 | $35.91 | $80.90 | 2,794,400 | — | — |
| 2015-04-29 | $36.34 | $81.87 | 1,911,000 | — | — |
| 2015-04-28 | $36.36 | $81.91 | 1,986,800 | — | — |
| 2015-04-27 | $36.24 | $81.64 | 2,709,900 | — | — |
| 2015-04-24 | $36.32 | $81.82 | 5,399,100 | — | — |
| 2015-04-23 | $35.60 | $80.20 | 2,646,800 | — | — |
| 2015-04-22 | $35.50 | $79.97 | 2,674,600 | — | — |
| 2015-04-21 | $35.49 | $79.95 | 2,896,800 | — | — |
| 2015-04-20 | $36.10 | $81.33 | 4,196,600 | — | — |
| 2015-04-17 | $35.07 | $79.01 | 1,519,600 | — | — |
| 2015-04-16 | $35.25 | $79.41 | 2,833,800 | — | — |
| 2015-04-15 | $35.74 | $80.52 | 1,914,400 | — | — |
| 2015-04-14 | $35.74 | $80.52 | 1,974,600 | — | — |
| 2015-04-13 | $35.69 | $80.40 | 2,438,600 | — | — |
| 2015-04-10 | $36.25 | $81.66 | 2,966,700 | — | — |
| 2015-04-09 | $35.71 | $80.45 | 3,196,100 | — | — |
| 2015-04-08 | $35.65 | $80.31 | 3,241,600 | — | — |
| 2015-04-07 | $35.81 | $80.67 | 3,412,500 | — | — |
| 2015-04-06 | $35.78 | $80.61 | 2,914,500 | — | — |
| 2015-04-02 | $35.34 | $79.61 | 3,993,100 | — | — |
| 2015-04-01 | $34.49 | $77.70 | 6,073,000 | — | — |
| 2015-03-31 | $35.06 | $78.98 | 4,200,600 | — | — |
| 2015-03-30 | $35.51 | $80.00 | 4,214,900 | — | — |
| 2015-03-27 | $34.64 | $78.04 | 4,655,400 | — | — |
| 2015-03-26 | $34.71 | $78.20 | 4,458,300 | — | — |
| 2015-03-25 | $34.92 | $78.67 | 3,610,500 | — | — |
| 2015-03-24 | $35.70 | $80.43 | 2,757,600 | — | — |
| 2015-03-23 | $36.38 | $81.96 | 1,996,700 | — | — |
| 2015-03-20 | $36.38 | $81.96 | 7,294,200 | — | — |
| 2015-03-19 | $35.94 | $80.97 | 3,264,800 | — | — |
| 2015-03-18 | $36.11 | $81.35 | 4,647,200 | — | — |
| 2015-03-17 | $35.06 | $78.98 | 3,346,700 | — | — |
| 2015-03-16 | $35.11 | $79.10 | 3,319,900 | — | — |
| 2015-03-13 | $34.60 | $77.95 | 4,218,900 | — | — |
| 2015-03-12 | $35.15 | $79.19 | 4,105,000 | — | — |
| 2015-03-11 | $34.17 | $76.98 | 2,806,000 | — | — |
| 2015-03-10 | $34.40 | $77.50 | 3,647,300 | — | — |
| 2015-03-09 | $34.15 | $76.93 | 3,252,800 | — | — |
| 2015-03-06 | $34.10 | $76.82 | 4,500,500 | — | — |
| 2015-03-05 | $34.75 | $78.29 | 4,385,000 | — | — |
| 2015-03-04 | $34.31 | $77.29 | 3,277,200 | — | — |
| 2015-03-03 | $34.36 | $77.41 | 2,217,700 | — | — |
| 2015-03-02 | $34.29 | $77.25 | 3,374,400 | — | — |
| 2015-02-27 | $34.98 | $78.80 | 4,962,100 | — | — |
| 2015-02-26 | $35.61 | $80.22 | 3,199,200 | — | — |
| 2015-02-25 | $35.85 | $80.76 | 5,528,400 | — | — |
| 2015-02-24 | $36.07 | $81.26 | 3,898,200 | — | — |
| 2015-02-23 | $35.60 | $80.20 | 4,354,700 | — | — |
| 2015-02-20 | $35.85 | $80.76 | 5,105,200 | — | — |
| 2015-02-19 | $36.23 | $81.62 | 3,284,400 | — | — |
| 2015-02-18 | $36.11 | $81.35 | 11,024,900 | — | — |
| 2015-02-17 | $36.93 | $83.20 | 5,519,000 | — | — |
| 2015-02-13 | $37.23 | $83.87 | 4,170,100 | — | — |
| 2015-02-12 | $37.17 | $83.74 | 3,324,900 | — | — |
| 2015-02-11 | $37.55 | $84.59 | 2,872,100 | — | — |
| 2015-02-10 | $38.62 | $87.00 | 2,548,900 | — | — |
| 2015-02-09 | $37.95 | $85.49 | 3,225,800 | — | — |
| 2015-02-06 | $38.94 | $87.72 | 4,616,100 | — | — |
| 2015-02-05 | $41.03 | $92.43 | 3,836,200 | — | — |
| 2015-02-04 | $40.16 | $90.47 | 4,782,900 | — | — |
| 2015-02-03 | $40.44 | $90.29 | 2,697,900 | — | — |
| 2015-02-02 | $40.35 | $90.09 | 2,946,700 | — | — |
| 2015-01-30 | $40.33 | $90.05 | 3,144,400 | — | — |
| 2015-01-29 | $41.37 | $92.37 | 3,192,200 | — | — |
| 2015-01-28 | $40.74 | $90.96 | 2,628,100 | — | — |
| 2015-01-27 | $41.13 | $91.83 | 1,749,800 | — | — |
| 2015-01-26 | $41.35 | $92.32 | 1,725,900 | — | — |
| 2015-01-23 | $41.23 | $92.06 | 1,830,000 | — | — |
| 2015-01-22 | $40.88 | $91.28 | 2,469,900 | — | — |
| 2015-01-21 | $41.30 | $92.21 | 2,598,600 | — | — |
| 2015-01-20 | $40.96 | $91.45 | 2,661,000 | — | — |
| 2015-01-16 | $40.92 | $91.36 | 3,786,100 | — | — |
| 2015-01-15 | $39.93 | $89.15 | 5,361,400 | — | — |
| 2015-01-14 | $39.55 | $88.31 | 4,423,400 | — | — |
| 2015-01-13 | $38.63 | $86.25 | 3,724,800 | — | — |
| 2015-01-12 | $38.46 | $85.87 | 3,076,100 | — | — |
| 2015-01-09 | $38.97 | $87.01 | 3,185,800 | — | — |
| 2015-01-08 | $39.02 | $87.12 | 2,114,400 | — | — |
| 2015-01-07 | $38.67 | $86.34 | 2,374,400 | — | — |
| 2015-01-06 | $38.35 | $85.63 | 3,676,400 | — | — |
| 2015-01-05 | $38.15 | $85.18 | 3,065,900 | — | — |
| 2015-01-02 | $39.20 | $87.52 | 2,354,900 | — | — |