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
- 1970-01-02 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 | $32.67 | $137.44 | 2,095,400 | — | — |
| 2015-12-30 | $33.31 | $140.13 | 1,576,800 | — | — |
| 2015-12-29 | $33.26 | $139.92 | 1,657,000 | — | — |
| 2015-12-28 | $32.73 | $137.69 | 1,332,400 | — | — |
| 2015-12-24 | $32.80 | $137.99 | 852,800 | — | — |
| 2015-12-23 | $33.00 | $138.83 | 2,385,600 | — | — |
| 2015-12-22 | $32.29 | $135.84 | 2,752,600 | — | — |
| 2015-12-21 | $31.88 | $134.12 | 2,184,000 | — | — |
| 2015-12-18 | $31.87 | $134.07 | 8,378,200 | — | — |
| 2015-12-17 | $32.50 | $136.72 | 2,067,300 | — | — |
| 2015-12-16 | $33.33 | $140.22 | 2,718,900 | — | — |
| 2015-12-15 | $32.73 | $137.69 | 3,794,200 | — | — |
| 2015-12-14 | $31.78 | $133.70 | 4,176,600 | — | — |
| 2015-12-11 | $32.16 | $135.29 | 3,910,200 | — | — |
| 2015-12-10 | $33.41 | $140.55 | 2,430,100 | — | — |
| 2015-12-09 | $33.49 | $140.89 | 2,949,500 | — | — |
| 2015-12-08 | $34.27 | $144.17 | 1,966,200 | — | — |
| 2015-12-07 | $34.34 | $144.47 | 2,302,600 | — | — |
| 2015-12-04 | $34.88 | $146.74 | 2,328,700 | — | — |
| 2015-12-03 | $34.52 | $145.22 | 2,778,600 | — | — |
| 2015-12-02 | $34.85 | $146.61 | 3,313,100 | — | — |
| 2015-12-01 | $35.00 | $147.24 | 2,913,200 | — | — |
| 2015-11-30 | $34.88 | $146.74 | 2,224,600 | — | — |
| 2015-11-27 | $34.81 | $146.44 | 1,023,300 | — | — |
| 2015-11-25 | $34.62 | $145.64 | 1,589,000 | — | — |
| 2015-11-24 | $34.47 | $145.01 | 2,061,200 | — | — |
| 2015-11-23 | $34.08 | $143.37 | 2,606,700 | — | — |
| 2015-11-20 | $34.25 | $144.09 | 3,330,600 | — | — |
| 2015-11-19 | $33.81 | $142.24 | 2,974,100 | — | — |
| 2015-11-18 | $33.45 | $140.72 | 3,972,300 | — | — |
| 2015-11-17 | $32.49 | $136.68 | 3,694,800 | — | — |
| 2015-11-16 | $32.31 | $135.93 | 2,632,600 | — | — |
| 2015-11-13 | $31.89 | $134.16 | 3,355,400 | — | — |
| 2015-11-12 | $32.25 | $135.67 | 2,358,600 | — | — |
| 2015-11-11 | $32.77 | $137.86 | 2,489,500 | — | — |
| 2015-11-10 | $32.44 | $136.47 | 3,130,400 | — | — |
| 2015-11-09 | $32.55 | $136.94 | 2,338,100 | — | — |
| 2015-11-06 | $32.98 | $138.74 | 2,593,500 | — | — |
| 2015-11-05 | $32.71 | $137.61 | 2,557,200 | — | — |
| 2015-11-04 | $32.91 | $138.45 | 3,007,900 | — | — |
| 2015-11-03 | $33.27 | $139.96 | 2,896,000 | — | — |
| 2015-11-02 | $33.49 | $140.89 | 5,132,400 | — | — |
| 2015-10-30 | $32.84 | $138.16 | 4,523,200 | — | — |
| 2015-10-29 | $31.79 | $133.74 | 6,568,900 | — | — |
| 2015-10-28 | $33.40 | $140.22 | 5,293,500 | — | — |
| 2015-10-27 | $32.47 | $136.31 | 3,638,100 | — | — |
| 2015-10-26 | $33.13 | $139.08 | 2,235,800 | — | — |
| 2015-10-23 | $32.97 | $138.41 | 3,381,500 | — | — |
| 2015-10-22 | $32.57 | $136.73 | 2,625,500 | — | — |
| 2015-10-21 | $32.49 | $136.40 | 2,682,600 | — | — |
| 2015-10-20 | $32.58 | $136.77 | 2,577,300 | — | — |
| 2015-10-19 | $32.30 | $135.60 | 2,169,800 | — | — |
| 2015-10-16 | $32.68 | $137.19 | 2,375,500 | — | — |
| 2015-10-15 | $32.37 | $135.89 | 2,631,100 | — | — |
| 2015-10-14 | $32.00 | $134.34 | 3,935,400 | — | — |
| 2015-10-13 | $31.65 | $132.87 | 2,704,500 | — | — |
| 2015-10-12 | $31.78 | $133.42 | 2,193,400 | — | — |
| 2015-10-09 | $31.88 | $133.84 | 2,309,600 | — | — |
| 2015-10-08 | $31.82 | $133.58 | 2,819,700 | — | — |
| 2015-10-07 | $31.23 | $131.11 | 3,504,400 | — | — |
| 2015-10-06 | $30.39 | $127.58 | 3,132,800 | — | — |
| 2015-10-05 | $30.23 | $126.91 | 2,985,500 | — | — |
| 2015-10-02 | $29.23 | $122.71 | 3,157,100 | — | — |
| 2015-10-01 | $29.42 | $123.51 | 3,672,300 | — | — |
| 2015-09-30 | $29.33 | $123.13 | 3,945,400 | — | — |
| 2015-09-29 | $28.32 | $118.89 | 2,881,500 | — | — |
| 2015-09-28 | $28.37 | $119.10 | 3,178,900 | — | — |
| 2015-09-25 | $29.73 | $124.81 | 3,450,000 | — | — |
| 2015-09-24 | $29.19 | $122.54 | 2,869,100 | — | — |
| 2015-09-23 | $29.57 | $124.14 | 3,046,300 | — | — |
| 2015-09-22 | $29.56 | $124.10 | 3,745,000 | — | — |
| 2015-09-21 | $30.68 | $128.80 | 1,949,700 | — | — |
| 2015-09-18 | $30.46 | $127.87 | 3,773,800 | — | — |
| 2015-09-17 | $31.10 | $130.56 | 3,008,600 | — | — |
| 2015-09-16 | $30.90 | $129.72 | 3,745,400 | — | — |
| 2015-09-15 | $29.64 | $124.43 | 3,364,700 | — | — |
| 2015-09-14 | $29.31 | $123.05 | 2,512,500 | — | — |
| 2015-09-11 | $29.58 | $124.18 | 2,794,000 | — | — |
| 2015-09-10 | $29.92 | $125.61 | 3,132,300 | — | — |
| 2015-09-09 | $29.89 | $125.48 | 3,306,400 | — | — |
| 2015-09-08 | $30.09 | $126.32 | 2,942,800 | — | — |
| 2015-09-04 | $29.22 | $122.67 | 2,106,800 | — | — |
| 2015-09-03 | $29.70 | $124.68 | 2,855,700 | — | — |
| 2015-09-02 | $29.30 | $123.00 | 3,015,700 | — | — |
| 2015-09-01 | $28.67 | $120.36 | 3,074,500 | — | — |
| 2015-08-31 | $29.77 | $124.98 | 3,471,300 | — | — |
| 2015-08-28 | $29.52 | $123.93 | 2,801,200 | — | — |
| 2015-08-27 | $28.94 | $121.49 | 5,985,400 | — | — |
| 2015-08-26 | $28.48 | $119.56 | 4,514,100 | — | — |
| 2015-08-25 | $27.83 | $116.83 | 4,495,100 | — | — |
| 2015-08-24 | $28.09 | $117.92 | 5,918,900 | — | — |
| 2015-08-21 | $29.28 | $122.92 | 4,888,900 | — | — |
| 2015-08-20 | $31.14 | $130.73 | 3,343,500 | — | — |
| 2015-08-19 | $32.22 | $135.26 | 4,169,500 | — | — |
| 2015-08-18 | $32.66 | $137.11 | 3,193,600 | — | — |
| 2015-08-17 | $32.58 | $136.77 | 2,307,000 | — | — |
| 2015-08-14 | $32.31 | $135.64 | 2,841,700 | — | — |
| 2015-08-13 | $31.88 | $133.84 | 3,033,500 | — | — |
| 2015-08-12 | $31.38 | $131.74 | 4,992,300 | — | — |
| 2015-08-11 | $31.22 | $131.06 | 2,928,100 | — | — |
| 2015-08-10 | $31.84 | $133.67 | 2,701,200 | — | — |
| 2015-08-07 | $30.89 | $129.68 | 2,842,300 | — | — |
| 2015-08-06 | $30.74 | $129.05 | 3,787,300 | — | — |
| 2015-08-05 | $31.01 | $130.18 | 2,691,500 | — | — |
| 2015-08-04 | $30.77 | $129.18 | 3,749,200 | — | — |
| 2015-08-03 | $30.20 | $126.78 | 2,389,500 | — | — |
| 2015-07-31 | $30.13 | $126.49 | 2,666,100 | — | — |
| 2015-07-30 | $29.75 | $124.89 | 3,643,000 | — | — |
| 2015-07-29 | $29.77 | $124.98 | 8,178,800 | — | — |
| 2015-07-28 | $29.58 | $123.93 | 6,817,000 | — | — |
| 2015-07-27 | $29.02 | $121.58 | 4,560,200 | — | — |
| 2015-07-24 | $29.27 | $122.63 | 2,957,400 | — | — |
| 2015-07-23 | $30.00 | $125.69 | 2,393,300 | — | — |
| 2015-07-22 | $30.14 | $126.27 | 1,738,100 | — | — |
| 2015-07-21 | $30.16 | $126.36 | 1,995,700 | — | — |
| 2015-07-20 | $30.04 | $125.86 | 2,311,700 | — | — |
| 2015-07-17 | $30.50 | $127.78 | 3,901,500 | — | — |
| 2015-07-16 | $30.39 | $127.32 | 4,491,500 | — | — |
| 2015-07-15 | $29.77 | $124.72 | 2,777,000 | — | — |
| 2015-07-14 | $30.29 | $126.90 | 3,645,100 | — | — |
| 2015-07-13 | $29.41 | $123.22 | 3,897,200 | — | — |
| 2015-07-10 | $28.99 | $121.46 | 2,997,400 | — | — |
| 2015-07-09 | $28.91 | $121.12 | 5,138,100 | — | — |
| 2015-07-08 | $29.21 | $122.38 | 4,088,500 | — | — |
| 2015-07-07 | $30.01 | $125.73 | 3,200,500 | — | — |
| 2015-07-06 | $30.04 | $125.86 | 3,009,000 | — | — |
| 2015-07-02 | $30.29 | $126.90 | 1,948,400 | — | — |
| 2015-07-01 | $30.45 | $127.57 | 2,702,300 | — | — |
| 2015-06-30 | $30.15 | $126.32 | 3,709,300 | — | — |
| 2015-06-29 | $29.64 | $124.18 | 5,633,900 | — | — |
| 2015-06-26 | $31.40 | $131.55 | 8,074,600 | — | — |
| 2015-06-25 | $31.23 | $130.84 | 1,884,500 | — | — |
| 2015-06-24 | $31.33 | $131.26 | 2,458,300 | — | — |
| 2015-06-23 | $31.41 | $131.60 | 1,851,300 | — | — |
| 2015-06-22 | $31.18 | $130.63 | 2,109,500 | — | — |
| 2015-06-19 | $31.21 | $130.76 | 2,979,300 | — | — |
| 2015-06-18 | $31.01 | $129.92 | 2,927,800 | — | — |
| 2015-06-17 | $31.05 | $130.09 | 1,781,100 | — | — |
| 2015-06-16 | $31.03 | $130.00 | 1,818,700 | — | — |
| 2015-06-15 | $31.01 | $129.92 | 3,772,000 | — | — |
| 2015-06-12 | $31.49 | $131.93 | 3,080,600 | — | — |
| 2015-06-11 | $31.41 | $131.60 | 2,859,900 | — | — |
| 2015-06-10 | $31.39 | $131.51 | 4,043,000 | — | — |
| 2015-06-09 | $31.50 | $131.97 | 2,998,500 | — | — |
| 2015-06-08 | $31.04 | $130.04 | 3,365,600 | — | — |
| 2015-06-05 | $31.32 | $131.22 | 5,252,500 | — | — |
| 2015-06-04 | $31.39 | $131.51 | 4,738,800 | — | — |
| 2015-06-03 | $32.09 | $134.44 | 2,488,800 | — | — |
| 2015-06-02 | $32.22 | $134.99 | 2,911,300 | — | — |
| 2015-06-01 | $32.41 | $135.78 | 4,989,000 | — | — |
| 2015-05-29 | $31.85 | $133.44 | 13,800,100 | — | — |
| 2015-05-28 | $32.03 | $134.19 | 3,035,300 | — | — |
| 2015-05-27 | $32.24 | $135.07 | 3,933,400 | — | — |
| 2015-05-26 | $31.99 | $134.02 | 3,795,500 | — | — |
| 2015-05-22 | $31.74 | $132.98 | 3,510,000 | — | — |
| 2015-05-21 | $31.89 | $133.61 | 3,938,600 | — | — |
| 2015-05-20 | $31.26 | $130.97 | 3,820,300 | — | — |
| 2015-05-19 | $31.21 | $130.76 | 2,111,700 | — | — |
| 2015-05-18 | $31.24 | $130.88 | 4,537,600 | — | — |
| 2015-05-15 | $30.85 | $129.25 | 2,906,000 | — | — |
| 2015-05-14 | $30.86 | $129.29 | 4,487,400 | — | — |
| 2015-05-13 | $30.38 | $127.28 | 7,812,500 | — | — |
| 2015-05-12 | $29.59 | $123.97 | 2,807,500 | — | — |
| 2015-05-11 | $29.77 | $124.72 | 6,242,800 | — | — |
| 2015-05-08 | $29.43 | $123.30 | 4,593,400 | — | — |
| 2015-05-07 | $28.79 | $120.62 | 5,238,000 | — | — |
| 2015-05-06 | $27.98 | $117.22 | 3,907,700 | — | — |
| 2015-05-05 | $27.96 | $117.14 | 4,083,500 | — | — |
| 2015-05-04 | $28.34 | $118.73 | 3,581,300 | — | — |
| 2015-05-01 | $28.40 | $118.98 | 5,320,000 | — | — |
| 2015-04-30 | $28.37 | $118.86 | 5,226,800 | — | — |
| 2015-04-29 | $28.34 | $118.73 | 8,287,300 | — | — |
| 2015-04-28 | $27.21 | $113.75 | 5,695,000 | — | — |
| 2015-04-27 | $27.60 | $115.38 | 3,209,300 | — | — |
| 2015-04-24 | $27.74 | $115.96 | 2,292,900 | — | — |
| 2015-04-23 | $27.74 | $115.96 | 2,191,400 | — | — |
| 2015-04-22 | $27.65 | $115.59 | 3,460,300 | — | — |
| 2015-04-21 | $27.73 | $115.92 | 3,296,200 | — | — |
| 2015-04-20 | $27.50 | $114.96 | 3,094,800 | — | — |
| 2015-04-17 | $27.23 | $113.83 | 3,845,900 | — | — |
| 2015-04-16 | $27.06 | $113.12 | 2,289,200 | — | — |
| 2015-04-15 | $27.26 | $113.96 | 2,112,500 | — | — |
| 2015-04-14 | $27.16 | $113.54 | 2,686,400 | — | — |
| 2015-04-13 | $27.43 | $114.67 | 1,990,900 | — | — |
| 2015-04-10 | $27.71 | $115.84 | 1,761,300 | — | — |
| 2015-04-09 | $27.62 | $115.46 | 2,514,100 | — | — |
| 2015-04-08 | $27.43 | $114.67 | 3,037,200 | — | — |
| 2015-04-07 | $27.00 | $112.87 | 2,206,700 | — | — |
| 2015-04-06 | $27.31 | $114.17 | 2,473,700 | — | — |
| 2015-04-02 | $26.82 | $112.12 | 1,487,500 | — | — |
| 2015-04-01 | $26.75 | $111.82 | 3,201,800 | — | — |
| 2015-03-31 | $27.08 | $113.20 | 2,696,100 | — | — |
| 2015-03-30 | $26.79 | $111.99 | 2,182,800 | — | — |
| 2015-03-27 | $26.29 | $109.90 | 2,027,800 | — | — |
| 2015-03-26 | $26.15 | $109.32 | 2,560,000 | — | — |
| 2015-03-25 | $25.97 | $108.56 | 2,945,500 | — | — |
| 2015-03-24 | $26.37 | $110.24 | 2,116,100 | — | — |
| 2015-03-23 | $26.13 | $109.23 | 3,437,700 | — | — |
| 2015-03-20 | $25.66 | $107.27 | 3,921,900 | — | — |
| 2015-03-19 | $25.18 | $105.26 | 3,335,500 | — | — |
| 2015-03-18 | $26.05 | $108.90 | 4,813,600 | — | — |
| 2015-03-17 | $25.06 | $104.76 | 1,974,300 | — | — |
| 2015-03-16 | $25.31 | $105.80 | 1,631,200 | — | — |
| 2015-03-13 | $25.24 | $105.51 | 2,331,700 | — | — |
| 2015-03-12 | $25.47 | $106.47 | 2,513,700 | — | — |
| 2015-03-11 | $25.07 | $104.80 | 2,700,700 | — | — |
| 2015-03-10 | $25.37 | $106.06 | 2,587,900 | — | — |
| 2015-03-09 | $25.97 | $108.56 | 2,274,700 | — | — |
| 2015-03-06 | $25.88 | $108.19 | 2,636,800 | — | — |
| 2015-03-05 | $26.21 | $109.57 | 2,785,800 | — | — |
| 2015-03-04 | $26.57 | $111.07 | 2,893,000 | — | — |
| 2015-03-03 | $27.07 | $113.16 | 3,279,500 | — | — |
| 2015-03-02 | $27.20 | $113.71 | 4,063,900 | — | — |
| 2015-02-27 | $26.73 | $111.74 | 3,976,900 | — | — |
| 2015-02-26 | $27.35 | $114.33 | 2,291,100 | — | — |
| 2015-02-25 | $27.13 | $113.41 | 2,302,300 | — | — |
| 2015-02-24 | $27.13 | $113.41 | 3,769,700 | — | — |
| 2015-02-23 | $27.16 | $113.54 | 3,485,000 | — | — |
| 2015-02-20 | $27.69 | $115.75 | 3,689,200 | — | — |
| 2015-02-19 | $27.34 | $114.29 | 2,840,800 | — | — |
| 2015-02-18 | $27.39 | $114.50 | 5,042,300 | — | — |
| 2015-02-17 | $26.62 | $111.28 | 9,232,100 | — | — |
| 2015-02-13 | $25.91 | $108.31 | 4,375,800 | — | — |
| 2015-02-12 | $26.21 | $109.57 | 2,704,700 | — | — |
| 2015-02-11 | $26.00 | $108.69 | 4,545,400 | — | — |
| 2015-02-10 | $25.68 | $107.35 | 2,557,600 | — | — |
| 2015-02-09 | $25.69 | $107.39 | 2,921,800 | — | — |
| 2015-02-06 | $25.40 | $106.18 | 2,735,000 | — | — |
| 2015-02-05 | $24.98 | $104.43 | 3,148,500 | — | — |
| 2015-02-04 | $24.95 | $104.30 | 4,371,300 | — | — |
| 2015-02-03 | $24.64 | $103.00 | 5,492,900 | — | — |
| 2015-02-02 | $24.42 | $102.08 | 4,228,300 | — | — |
| 2015-01-30 | $24.24 | $101.33 | 3,913,700 | — | — |
| 2015-01-29 | $24.64 | $103.00 | 4,448,900 | — | — |
| 2015-01-28 | $23.97 | $99.95 | 6,182,100 | — | — |
| 2015-01-27 | $25.28 | $105.41 | 2,695,200 | — | — |
| 2015-01-26 | $25.95 | $108.21 | 2,744,200 | — | — |
| 2015-01-23 | $25.44 | $106.08 | 2,299,200 | — | — |
| 2015-01-22 | $25.94 | $108.17 | 3,568,400 | — | — |
| 2015-01-21 | $25.57 | $106.62 | 5,009,400 | — | — |
| 2015-01-20 | $24.91 | $103.87 | 3,233,100 | — | — |
| 2015-01-16 | $24.83 | $103.54 | 4,811,100 | — | — |
| 2015-01-15 | $24.56 | $102.41 | 5,606,400 | — | — |
| 2015-01-14 | $25.43 | $106.04 | 8,578,300 | — | — |
| 2015-01-13 | $26.05 | $108.63 | 11,507,800 | — | — |
| 2015-01-12 | $28.04 | $116.92 | 2,539,000 | — | — |
| 2015-01-09 | $28.26 | $117.84 | 2,409,400 | — | — |
| 2015-01-08 | $28.58 | $119.18 | 5,743,900 | — | — |
| 2015-01-07 | $28.13 | $117.30 | 3,515,700 | — | — |
| 2015-01-06 | $27.78 | $115.84 | 5,554,500 | — | — |
| 2015-01-05 | $27.71 | $115.55 | 3,584,000 | — | — |
| 2015-01-02 | $28.34 | $118.17 | 2,781,400 | — | — |