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 | $33.94 | $72.59 | 805,716 | — | — |
| 2015-12-30 | $34.42 | $73.63 | 723,508 | — | — |
| 2015-12-29 | $35.03 | $74.93 | 834,887 | — | — |
| 2015-12-28 | $34.63 | $73.77 | 818,861 | — | — |
| 2015-12-24 | $35.20 | $74.97 | 419,000 | — | — |
| 2015-12-23 | $35.37 | $75.34 | 1,105,266 | — | — |
| 2015-12-22 | $34.04 | $72.52 | 1,029,053 | — | — |
| 2015-12-21 | $33.17 | $70.65 | 1,408,735 | — | — |
| 2015-12-18 | $32.90 | $70.08 | 2,586,640 | — | — |
| 2015-12-17 | $32.56 | $69.36 | 1,631,034 | — | — |
| 2015-12-16 | $33.55 | $71.46 | 1,390,057 | — | — |
| 2015-12-15 | $32.86 | $70.00 | 1,728,693 | — | — |
| 2015-12-14 | $32.14 | $68.47 | 2,603,128 | — | — |
| 2015-12-11 | $32.97 | $70.23 | 1,613,278 | — | — |
| 2015-12-10 | $34.24 | $72.94 | 1,359,733 | — | — |
| 2015-12-09 | $35.12 | $74.81 | 2,148,385 | — | — |
| 2015-12-08 | $34.70 | $73.92 | 1,758,094 | — | — |
| 2015-12-07 | $35.92 | $76.51 | 1,493,250 | — | — |
| 2015-12-04 | $36.81 | $78.41 | 1,321,684 | — | — |
| 2015-12-03 | $36.36 | $77.45 | 1,881,235 | — | — |
| 2015-12-02 | $35.68 | $76.01 | 1,728,347 | — | — |
| 2015-12-01 | $36.40 | $77.54 | 1,353,046 | — | — |
| 2015-11-30 | $37.27 | $79.39 | 1,731,691 | — | — |
| 2015-11-27 | $36.59 | $77.95 | 298,627 | — | — |
| 2015-11-25 | $37.06 | $78.95 | 840,076 | — | — |
| 2015-11-24 | $36.99 | $78.80 | 1,365,729 | — | — |
| 2015-11-23 | $36.34 | $77.41 | 1,149,541 | — | — |
| 2015-11-20 | $36.35 | $77.43 | 1,035,509 | — | — |
| 2015-11-19 | $36.96 | $78.72 | 804,448 | — | — |
| 2015-11-18 | $37.32 | $79.50 | 3,707,587 | — | — |
| 2015-11-17 | $36.36 | $77.45 | 1,834,769 | — | — |
| 2015-11-16 | $35.98 | $76.64 | 1,409,427 | — | — |
| 2015-11-13 | $35.20 | $74.99 | 1,160,840 | — | — |
| 2015-11-12 | $34.48 | $73.44 | 1,223,448 | — | — |
| 2015-11-11 | $34.48 | $73.46 | 883,890 | — | — |
| 2015-11-10 | $34.83 | $74.20 | 799,260 | — | — |
| 2015-11-09 | $35.21 | $75.01 | 1,118,295 | — | — |
| 2015-11-06 | $35.57 | $75.77 | 1,270,145 | — | — |
| 2015-11-05 | $35.97 | $76.62 | 1,576,728 | — | — |
| 2015-11-04 | $36.00 | $76.69 | 1,488,638 | — | — |
| 2015-11-03 | $35.88 | $76.43 | 1,788,303 | — | — |
| 2015-11-02 | $35.72 | $76.08 | 2,640,024 | — | — |
| 2015-10-30 | $35.31 | $75.21 | 4,348,540 | — | — |
| 2015-10-29 | $34.49 | $73.48 | 4,897,713 | — | — |
| 2015-10-28 | $32.54 | $69.32 | 1,995,728 | — | — |
| 2015-10-27 | $31.47 | $67.05 | 1,583,300 | — | — |
| 2015-10-26 | $32.02 | $68.21 | 1,032,742 | — | — |
| 2015-10-23 | $32.52 | $69.28 | 1,286,633 | — | — |
| 2015-10-22 | $32.40 | $69.02 | 1,871,896 | — | — |
| 2015-10-21 | $31.58 | $67.27 | 2,385,788 | — | — |
| 2015-10-20 | $32.55 | $69.34 | 2,138,700 | — | — |
| 2015-10-19 | $32.49 | $69.21 | 1,657,668 | — | — |
| 2015-10-16 | $32.78 | $69.84 | 1,356,620 | — | — |
| 2015-10-15 | $33.00 | $70.30 | 3,228,285 | — | — |
| 2015-10-14 | $33.43 | $71.20 | 3,529,679 | — | — |
| 2015-10-13 | $31.53 | $67.16 | 6,842,133 | — | — |
| 2015-10-12 | $32.55 | $69.34 | 1,306,003 | — | — |
| 2015-10-09 | $33.37 | $71.09 | 1,873,164 | — | — |
| 2015-10-08 | $33.56 | $71.50 | 3,286,281 | — | — |
| 2015-10-07 | $32.38 | $68.97 | 3,243,389 | — | — |
| 2015-10-06 | $31.43 | $66.95 | 2,775,963 | — | — |
| 2015-10-05 | $31.07 | $66.18 | 2,134,780 | — | — |
| 2015-10-02 | $30.40 | $64.76 | 1,775,966 | — | — |
| 2015-10-01 | $29.38 | $62.58 | 2,491,518 | — | — |
| 2015-09-30 | $29.41 | $62.65 | 2,283,862 | — | — |
| 2015-09-29 | $28.56 | $60.84 | 2,531,757 | — | — |
| 2015-09-28 | $28.61 | $60.95 | 3,045,765 | — | — |
| 2015-09-25 | $29.89 | $63.36 | 1,814,591 | — | — |
| 2015-09-24 | $30.33 | $64.30 | 3,337,935 | — | — |
| 2015-09-23 | $31.53 | $66.84 | 2,819,085 | — | — |
| 2015-09-22 | $32.13 | $68.12 | 4,209,027 | — | — |
| 2015-09-21 | $32.52 | $68.95 | 2,505,238 | — | — |
| 2015-09-18 | $32.75 | $69.43 | 4,823,114 | — | — |
| 2015-09-17 | $33.64 | $71.32 | 3,101,916 | — | — |
| 2015-09-16 | $34.80 | $73.77 | 2,783,457 | — | — |
| 2015-09-15 | $34.92 | $74.03 | 2,196,580 | — | — |
| 2015-09-14 | $34.95 | $74.10 | 1,224,025 | — | — |
| 2015-09-11 | $36.08 | $76.49 | 1,277,755 | — | — |
| 2015-09-10 | $35.85 | $75.99 | 1,318,110 | — | — |
| 2015-09-09 | $35.85 | $75.99 | 916,289 | — | — |
| 2015-09-08 | $36.71 | $77.83 | 1,183,093 | — | — |
| 2015-09-04 | $35.98 | $76.27 | 1,522,767 | — | — |
| 2015-09-03 | $36.70 | $77.80 | 1,544,674 | — | — |
| 2015-09-02 | $36.18 | $76.69 | 2,110,105 | — | — |
| 2015-09-01 | $35.16 | $74.54 | 1,474,918 | — | — |
| 2015-08-31 | $36.70 | $77.80 | 1,307,733 | — | — |
| 2015-08-28 | $36.77 | $77.96 | 1,686,378 | — | — |
| 2015-08-27 | $36.70 | $77.80 | 2,063,294 | — | — |
| 2015-08-26 | $34.93 | $74.04 | 4,302,304 | — | — |
| 2015-08-25 | $34.92 | $74.03 | 3,230,014 | — | — |
| 2015-08-24 | $37.42 | $79.32 | 2,191,968 | — | — |
| 2015-08-21 | $38.72 | $82.08 | 1,563,007 | — | — |
| 2015-08-20 | $39.81 | $84.40 | 690,878 | — | — |
| 2015-08-19 | $40.73 | $86.35 | 962,063 | — | — |
| 2015-08-18 | $41.16 | $87.26 | 786,692 | — | — |
| 2015-08-17 | $41.39 | $87.74 | 765,131 | — | — |
| 2015-08-14 | $40.33 | $85.50 | 1,144,237 | — | — |
| 2015-08-13 | $40.31 | $85.46 | 1,254,464 | — | — |
| 2015-08-12 | $41.10 | $87.14 | 1,078,632 | — | — |
| 2015-08-11 | $41.90 | $88.83 | 980,165 | — | — |
| 2015-08-10 | $42.69 | $90.50 | 1,365,844 | — | — |
| 2015-08-07 | $41.08 | $87.10 | 1,088,893 | — | — |
| 2015-08-06 | $42.56 | $90.22 | 1,720,276 | — | — |
| 2015-08-05 | $42.06 | $89.18 | 971,748 | — | — |
| 2015-08-04 | $42.23 | $89.53 | 835,118 | — | — |
| 2015-08-03 | $42.03 | $89.10 | 1,327,680 | — | — |
| 2015-07-31 | $42.10 | $89.25 | 834,887 | — | — |
| 2015-07-30 | $41.95 | $88.94 | 755,792 | — | — |
| 2015-07-29 | $41.69 | $88.39 | 891,961 | — | — |
| 2015-07-28 | $41.84 | $88.70 | 847,916 | — | — |
| 2015-07-27 | $40.95 | $86.82 | 873,743 | — | — |
| 2015-07-24 | $41.47 | $87.93 | 999,190 | — | — |
| 2015-07-23 | $42.38 | $89.84 | 805,140 | — | — |
| 2015-07-22 | $42.35 | $89.78 | 678,079 | — | — |
| 2015-07-21 | $42.49 | $90.08 | 664,474 | — | — |
| 2015-07-20 | $42.90 | $90.94 | 1,103,652 | — | — |
| 2015-07-17 | $43.15 | $91.48 | 1,111,953 | — | — |
| 2015-07-16 | $43.60 | $92.43 | 631,729 | — | — |
| 2015-07-15 | $43.63 | $92.49 | 1,079,554 | — | — |
| 2015-07-14 | $44.15 | $93.59 | 999,651 | — | — |
| 2015-07-13 | $43.52 | $92.27 | 574,540 | — | — |
| 2015-07-10 | $42.95 | $91.05 | 731,348 | — | — |
| 2015-07-09 | $42.21 | $89.49 | 884,812 | — | — |
| 2015-07-08 | $42.25 | $89.58 | 718,088 | — | — |
| 2015-07-07 | $43.36 | $91.92 | 1,436,407 | — | — |
| 2015-07-06 | $43.63 | $92.49 | 1,161,763 | — | — |
| 2015-07-02 | $44.63 | $94.62 | 1,001,150 | — | — |
| 2015-07-01 | $44.92 | $95.23 | 1,615,238 | — | — |
| 2015-06-30 | $45.58 | $96.62 | 1,949,838 | — | — |
| 2015-06-29 | $44.90 | $95.19 | 848,608 | — | — |
| 2015-06-26 | $46.38 | $98.33 | 1,650,058 | — | — |
| 2015-06-25 | $46.15 | $97.53 | 1,132,246 | — | — |
| 2015-06-24 | $46.44 | $98.14 | 1,392,017 | — | — |
| 2015-06-23 | $47.71 | $100.83 | 771,934 | — | — |
| 2015-06-22 | $47.89 | $101.22 | 526,806 | — | — |
| 2015-06-19 | $47.65 | $100.70 | 1,149,541 | — | — |
| 2015-06-18 | $48.40 | $102.30 | 680,039 | — | — |
| 2015-06-17 | $48.25 | $101.97 | 560,704 | — | — |
| 2015-06-16 | $48.02 | $101.49 | 591,720 | — | — |
| 2015-06-15 | $47.61 | $100.63 | 802,834 | — | — |
| 2015-06-12 | $47.75 | $100.92 | 836,963 | — | — |
| 2015-06-11 | $48.15 | $101.77 | 824,049 | — | — |
| 2015-06-10 | $48.18 | $101.82 | 1,288,016 | — | — |
| 2015-06-09 | $47.81 | $101.05 | 945,691 | — | — |
| 2015-06-08 | $48.20 | $101.88 | 967,713 | — | — |
| 2015-06-05 | $48.63 | $102.78 | 727,197 | — | — |
| 2015-06-04 | $48.98 | $103.51 | 719,703 | — | — |
| 2015-06-03 | $49.90 | $105.47 | 971,403 | — | — |
| 2015-06-02 | $48.94 | $103.44 | 2,242,931 | — | — |
| 2015-06-01 | $49.09 | $103.75 | 1,131,785 | — | — |
| 2015-05-29 | $49.58 | $104.79 | 1,216,992 | — | — |
| 2015-05-28 | $50.23 | $106.17 | 853,566 | — | — |
| 2015-05-27 | $50.26 | $106.22 | 785,078 | — | — |
| 2015-05-26 | $50.06 | $105.80 | 890,923 | — | — |
| 2015-05-22 | $50.53 | $106.79 | 774,816 | — | — |
| 2015-05-21 | $50.12 | $105.93 | 703,445 | — | — |
| 2015-05-20 | $49.65 | $104.94 | 505,475 | — | — |
| 2015-05-19 | $49.73 | $105.10 | 777,814 | — | — |
| 2015-05-18 | $50.03 | $105.75 | 839,730 | — | — |
| 2015-05-15 | $50.62 | $106.97 | 719,818 | — | — |
| 2015-05-14 | $50.56 | $106.85 | 1,300,469 | — | — |
| 2015-05-13 | $51.06 | $107.91 | 2,966,438 | — | — |
| 2015-05-12 | $50.10 | $105.89 | 4,496,469 | — | — |
| 2015-05-11 | $52.63 | $111.23 | 2,427,757 | — | — |
| 2015-05-08 | $52.86 | $111.72 | 1,745,873 | — | — |
| 2015-05-07 | $51.56 | $108.97 | 603,480 | — | — |
| 2015-05-06 | $51.60 | $109.06 | 518,850 | — | — |
| 2015-05-05 | $51.47 | $108.77 | 564,278 | — | — |
| 2015-05-04 | $52.36 | $110.66 | 776,546 | — | — |
| 2015-05-01 | $52.24 | $110.40 | 966,445 | — | — |
| 2015-04-30 | $51.44 | $108.71 | 746,337 | — | — |
| 2015-04-29 | $51.98 | $109.85 | 943,385 | — | — |
| 2015-04-28 | $51.26 | $108.33 | 1,194,393 | — | — |
| 2015-04-27 | $51.04 | $107.87 | 2,023,169 | — | — |
| 2015-04-24 | $50.80 | $107.36 | 884,466 | — | — |
| 2015-04-23 | $50.82 | $107.41 | 820,936 | — | — |
| 2015-04-22 | $50.40 | $106.52 | 870,630 | — | — |
| 2015-04-21 | $50.26 | $106.22 | 1,121,177 | — | — |
| 2015-04-20 | $50.39 | $106.50 | 947,997 | — | — |
| 2015-04-17 | $50.32 | $106.35 | 1,159,572 | — | — |
| 2015-04-16 | $51.33 | $108.48 | 1,018,676 | — | — |
| 2015-04-15 | $51.75 | $109.37 | 1,465,002 | — | — |
| 2015-04-14 | $50.75 | $107.27 | 1,427,299 | — | — |
| 2015-04-13 | $50.92 | $107.62 | 1,057,186 | — | — |
| 2015-04-10 | $50.63 | $107.01 | 2,966,784 | — | — |
| 2015-04-09 | $49.75 | $105.14 | 1,950,300 | — | — |
| 2015-04-08 | $49.71 | $105.05 | 933,584 | — | — |
| 2015-04-07 | $49.66 | $104.96 | 852,759 | — | — |
| 2015-04-06 | $49.58 | $104.79 | 1,760,400 | — | — |
| 2015-04-02 | $49.18 | $103.95 | 765,246 | — | — |
| 2015-04-01 | $49.45 | $104.52 | 1,379,449 | — | — |
| 2015-03-31 | $49.65 | $104.94 | 1,715,549 | — | — |
| 2015-03-30 | $50.13 | $105.95 | 1,114,951 | — | — |
| 2015-03-27 | $49.45 | $104.52 | 1,541,215 | — | — |
| 2015-03-26 | $50.44 | $106.30 | 1,370,802 | — | — |
| 2015-03-25 | $50.27 | $105.94 | 962,409 | — | — |
| 2015-03-24 | $51.20 | $107.89 | 987,199 | — | — |
| 2015-03-23 | $51.87 | $109.32 | 1,051,536 | — | — |
| 2015-03-20 | $51.72 | $108.99 | 1,367,227 | — | — |
| 2015-03-19 | $51.13 | $107.75 | 1,053,496 | — | — |
| 2015-03-18 | $51.34 | $108.21 | 1,527,379 | — | — |
| 2015-03-17 | $51.47 | $108.48 | 1,182,632 | — | — |
| 2015-03-16 | $52.12 | $109.83 | 1,095,350 | — | — |
| 2015-03-13 | $52.25 | $110.12 | 1,023,633 | — | — |
| 2015-03-12 | $52.58 | $110.80 | 749,450 | — | — |
| 2015-03-11 | $52.23 | $110.07 | 656,288 | — | — |
| 2015-03-10 | $51.99 | $109.56 | 1,447,822 | — | — |
| 2015-03-09 | $53.17 | $112.06 | 1,208,690 | — | — |
| 2015-03-06 | $53.09 | $111.88 | 1,300,815 | — | — |
| 2015-03-05 | $54.06 | $113.93 | 630,576 | — | — |
| 2015-03-04 | $54.87 | $115.63 | 734,692 | — | — |
| 2015-03-03 | $55.51 | $116.98 | 535,914 | — | — |
| 2015-03-02 | $56.02 | $118.06 | 670,008 | — | — |
| 2015-02-27 | $55.00 | $115.90 | 777,699 | — | — |
| 2015-02-26 | $55.18 | $116.28 | 846,763 | — | — |
| 2015-02-25 | $55.73 | $117.45 | 809,175 | — | — |
| 2015-02-24 | $55.37 | $116.69 | 942,462 | — | — |
| 2015-02-23 | $55.28 | $116.50 | 665,858 | — | — |
| 2015-02-20 | $55.52 | $117.00 | 735,614 | — | — |
| 2015-02-19 | $55.27 | $116.49 | 1,102,960 | — | — |
| 2015-02-18 | $55.53 | $117.03 | 1,483,796 | — | — |
| 2015-02-17 | $55.88 | $117.76 | 1,620,772 | — | — |
| 2015-02-13 | $55.23 | $116.39 | 1,264,265 | — | — |
| 2015-02-12 | $54.85 | $115.59 | 1,400,895 | — | — |
| 2015-02-11 | $53.69 | $113.14 | 1,024,441 | — | — |
| 2015-02-10 | $53.39 | $112.52 | 803,295 | — | — |
| 2015-02-09 | $53.48 | $112.70 | 1,351,085 | — | — |
| 2015-02-06 | $53.53 | $112.81 | 1,980,739 | — | — |
| 2015-02-05 | $53.82 | $113.43 | 4,425,445 | — | — |
| 2015-02-04 | $51.07 | $107.62 | 1,489,791 | — | — |
| 2015-02-03 | $51.57 | $108.68 | 1,847,567 | — | — |
| 2015-02-02 | $50.16 | $105.70 | 889,540 | — | — |
| 2015-01-30 | $49.87 | $105.10 | 1,215,493 | — | — |
| 2015-01-29 | $49.52 | $104.37 | 959,757 | — | — |
| 2015-01-28 | $49.57 | $104.46 | 661,130 | — | — |
| 2015-01-27 | $50.64 | $106.72 | 814,825 | — | — |
| 2015-01-26 | $50.50 | $106.43 | 741,610 | — | — |
| 2015-01-23 | $50.23 | $105.87 | 699,640 | — | — |
| 2015-01-22 | $51.51 | $108.55 | 799,375 | — | — |
| 2015-01-21 | $50.63 | $106.71 | 773,548 | — | — |
| 2015-01-20 | $50.22 | $105.83 | 697,565 | — | — |
| 2015-01-16 | $50.56 | $106.54 | 1,355,813 | — | — |
| 2015-01-15 | $50.42 | $106.25 | 1,545,366 | — | — |
| 2015-01-14 | $51.10 | $107.69 | 1,318,571 | — | — |
| 2015-01-13 | $51.54 | $108.63 | 2,040,810 | — | — |
| 2015-01-12 | $51.34 | $108.21 | 2,266,106 | — | — |
| 2015-01-09 | $49.90 | $105.17 | 1,126,020 | — | — |
| 2015-01-08 | $50.22 | $105.83 | 1,328,602 | — | — |
| 2015-01-07 | $49.00 | $103.27 | 852,874 | — | — |
| 2015-01-06 | $48.64 | $102.50 | 1,661,358 | — | — |
| 2015-01-05 | $48.33 | $101.84 | 1,216,184 | — | — |
| 2015-01-02 | $49.41 | $104.13 | 1,154,153 | — | — |