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
- 1995-08-25 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 | $33.48 | $51.40 | 3,688,700 | — | — |
| 2015-12-30 | $33.38 | $51.25 | 2,735,100 | — | — |
| 2015-12-29 | $33.57 | $51.54 | 3,070,000 | — | — |
| 2015-12-28 | $32.96 | $50.60 | 2,162,500 | — | — |
| 2015-12-24 | $32.92 | $50.54 | 1,728,100 | — | — |
| 2015-12-23 | $33.12 | $50.85 | 4,146,300 | — | — |
| 2015-12-22 | $31.73 | $48.71 | 2,925,700 | — | — |
| 2015-12-21 | $31.65 | $48.59 | 3,504,200 | — | — |
| 2015-12-18 | $30.74 | $47.19 | 6,382,800 | — | — |
| 2015-12-17 | $31.19 | $47.88 | 3,060,900 | — | — |
| 2015-12-16 | $31.90 | $48.97 | 4,141,600 | — | — |
| 2015-12-15 | $31.34 | $48.11 | 5,530,100 | — | — |
| 2015-12-14 | $30.39 | $46.66 | 6,085,700 | — | — |
| 2015-12-11 | $31.42 | $48.24 | 8,226,100 | — | — |
| 2015-12-10 | $32.79 | $50.34 | 3,816,800 | — | — |
| 2015-12-09 | $32.37 | $49.70 | 3,779,700 | — | — |
| 2015-12-08 | $32.85 | $50.43 | 3,409,900 | — | — |
| 2015-12-07 | $33.56 | $51.52 | 2,276,900 | — | — |
| 2015-12-04 | $33.83 | $51.94 | 2,831,300 | — | — |
| 2015-12-03 | $33.17 | $50.92 | 2,932,700 | — | — |
| 2015-12-02 | $33.61 | $51.60 | 2,584,800 | — | — |
| 2015-12-01 | $33.90 | $52.05 | 3,002,900 | — | — |
| 2015-11-30 | $33.69 | $51.72 | 2,611,900 | — | — |
| 2015-11-27 | $33.60 | $51.58 | 981,700 | — | — |
| 2015-11-25 | $33.59 | $51.57 | 2,528,700 | — | — |
| 2015-11-24 | $33.19 | $50.96 | 2,757,200 | — | — |
| 2015-11-23 | $33.08 | $50.79 | 2,997,600 | — | — |
| 2015-11-20 | $33.20 | $50.97 | 2,328,100 | — | — |
| 2015-11-19 | $33.19 | $50.96 | 2,506,700 | — | — |
| 2015-11-18 | $33.06 | $50.76 | 2,593,800 | — | — |
| 2015-11-17 | $32.16 | $49.37 | 2,669,000 | — | — |
| 2015-11-16 | $32.18 | $49.40 | 2,995,900 | — | — |
| 2015-11-13 | $31.72 | $48.70 | 2,863,800 | — | — |
| 2015-11-12 | $32.48 | $49.45 | 3,302,900 | — | — |
| 2015-11-11 | $33.31 | $50.71 | 3,407,700 | — | — |
| 2015-11-10 | $32.97 | $50.20 | 4,145,000 | — | — |
| 2015-11-09 | $33.44 | $50.91 | 4,425,400 | — | — |
| 2015-11-06 | $34.10 | $51.92 | 3,479,200 | — | — |
| 2015-11-05 | $33.89 | $51.60 | 2,670,200 | — | — |
| 2015-11-04 | $33.54 | $51.06 | 2,795,900 | — | — |
| 2015-11-03 | $33.67 | $51.26 | 3,914,600 | — | — |
| 2015-11-02 | $33.46 | $50.94 | 3,993,800 | — | — |
| 2015-10-30 | $33.17 | $50.50 | 4,961,400 | — | — |
| 2015-10-29 | $33.49 | $50.99 | 6,731,200 | — | — |
| 2015-10-28 | $34.35 | $52.30 | 5,278,800 | — | — |
| 2015-10-27 | $33.27 | $50.65 | 2,583,700 | — | — |
| 2015-10-26 | $33.71 | $51.32 | 2,704,200 | — | — |
| 2015-10-23 | $33.90 | $51.61 | 4,400,400 | — | — |
| 2015-10-22 | $32.98 | $50.21 | 4,817,400 | — | — |
| 2015-10-21 | $31.46 | $47.90 | 1,792,600 | — | — |
| 2015-10-20 | $31.90 | $48.57 | 3,743,900 | — | — |
| 2015-10-19 | $31.75 | $48.34 | 2,821,600 | — | — |
| 2015-10-16 | $32.40 | $49.33 | 3,159,500 | — | — |
| 2015-10-15 | $32.00 | $48.72 | 3,563,600 | — | — |
| 2015-10-14 | $31.12 | $47.38 | 4,318,500 | — | — |
| 2015-10-13 | $31.46 | $47.90 | 5,733,800 | — | — |
| 2015-10-12 | $32.63 | $49.68 | 1,743,400 | — | — |
| 2015-10-09 | $32.88 | $50.06 | 2,580,800 | — | — |
| 2015-10-08 | $33.14 | $50.46 | 2,438,500 | — | — |
| 2015-10-07 | $33.00 | $50.24 | 2,697,500 | — | — |
| 2015-10-06 | $32.50 | $49.48 | 3,536,200 | — | — |
| 2015-10-05 | $32.50 | $49.48 | 3,732,900 | — | — |
| 2015-10-02 | $31.55 | $48.03 | 3,560,000 | — | — |
| 2015-10-01 | $31.48 | $47.93 | 3,717,000 | — | — |
| 2015-09-30 | $31.23 | $47.55 | 6,657,100 | — | — |
| 2015-09-29 | $30.82 | $46.92 | 4,239,200 | — | — |
| 2015-09-28 | $30.92 | $47.08 | 3,475,900 | — | — |
| 2015-09-25 | $32.02 | $48.75 | 3,157,400 | — | — |
| 2015-09-24 | $31.95 | $48.64 | 3,839,400 | — | — |
| 2015-09-23 | $31.89 | $48.55 | 2,561,200 | — | — |
| 2015-09-22 | $32.08 | $48.84 | 2,707,200 | — | — |
| 2015-09-21 | $32.85 | $50.01 | 2,567,900 | — | — |
| 2015-09-18 | $32.49 | $49.47 | 4,127,900 | — | — |
| 2015-09-17 | $33.47 | $50.96 | 3,866,400 | — | — |
| 2015-09-16 | $33.71 | $51.32 | 3,086,400 | — | — |
| 2015-09-15 | $33.26 | $50.64 | 3,240,700 | — | — |
| 2015-09-14 | $32.66 | $49.72 | 2,674,400 | — | — |
| 2015-09-11 | $32.88 | $50.06 | 2,605,400 | — | — |
| 2015-09-10 | $32.74 | $49.85 | 3,514,400 | — | — |
| 2015-09-09 | $32.53 | $49.53 | 4,324,000 | — | — |
| 2015-09-08 | $32.92 | $50.12 | 4,327,700 | — | — |
| 2015-09-04 | $31.95 | $48.64 | 5,043,600 | — | — |
| 2015-09-03 | $32.90 | $50.09 | 4,821,200 | — | — |
| 2015-09-02 | $32.96 | $50.18 | 3,129,400 | — | — |
| 2015-09-01 | $32.91 | $50.11 | 4,675,700 | — | — |
| 2015-08-31 | $34.11 | $51.93 | 3,964,200 | — | — |
| 2015-08-28 | $34.61 | $52.69 | 5,000,000 | — | — |
| 2015-08-27 | $34.56 | $52.62 | 5,343,300 | — | — |
| 2015-08-26 | $33.19 | $50.53 | 6,940,800 | — | — |
| 2015-08-25 | $32.04 | $48.78 | 7,408,600 | — | — |
| 2015-08-24 | $32.88 | $50.06 | 7,096,500 | — | — |
| 2015-08-21 | $34.60 | $52.68 | 6,419,700 | — | — |
| 2015-08-20 | $35.89 | $54.64 | 3,050,800 | — | — |
| 2015-08-19 | $36.66 | $55.81 | 2,708,400 | — | — |
| 2015-08-18 | $37.22 | $56.67 | 1,995,100 | — | — |
| 2015-08-17 | $37.66 | $56.93 | 1,573,800 | — | — |
| 2015-08-14 | $37.51 | $56.70 | 2,447,800 | — | — |
| 2015-08-13 | $37.46 | $56.62 | 2,174,500 | — | — |
| 2015-08-12 | $37.84 | $57.20 | 2,350,200 | — | — |
| 2015-08-11 | $38.33 | $57.94 | 1,847,800 | — | — |
| 2015-08-10 | $38.87 | $58.75 | 1,649,800 | — | — |
| 2015-08-07 | $38.21 | $57.76 | 2,978,200 | — | — |
| 2015-08-06 | $38.60 | $58.35 | 2,471,000 | — | — |
| 2015-08-05 | $38.73 | $58.54 | 2,431,300 | — | — |
| 2015-08-04 | $38.41 | $58.06 | 2,072,400 | — | — |
| 2015-08-03 | $38.55 | $58.27 | 2,567,700 | — | — |
| 2015-07-31 | $38.60 | $58.35 | 4,027,000 | — | — |
| 2015-07-30 | $38.99 | $58.94 | 5,335,200 | — | — |
| 2015-07-29 | $37.71 | $57.00 | 2,725,400 | — | — |
| 2015-07-28 | $37.27 | $56.34 | 2,046,100 | — | — |
| 2015-07-27 | $36.94 | $55.84 | 2,364,000 | — | — |
| 2015-07-24 | $37.48 | $56.65 | 1,731,100 | — | — |
| 2015-07-23 | $38.00 | $57.44 | 1,967,900 | — | — |
| 2015-07-22 | $38.50 | $58.20 | 2,505,200 | — | — |
| 2015-07-21 | $38.42 | $58.07 | 2,037,200 | — | — |
| 2015-07-20 | $38.34 | $57.95 | 1,915,400 | — | — |
| 2015-07-17 | $38.49 | $58.18 | 1,901,900 | — | — |
| 2015-07-16 | $38.60 | $58.35 | 2,970,900 | — | — |
| 2015-07-15 | $37.95 | $57.36 | 2,658,300 | — | — |
| 2015-07-14 | $38.00 | $57.44 | 4,568,800 | — | — |
| 2015-07-13 | $37.49 | $56.67 | 3,501,200 | — | — |
| 2015-07-10 | $36.93 | $55.82 | 2,744,700 | — | — |
| 2015-07-09 | $36.45 | $55.10 | 3,280,700 | — | — |
| 2015-07-08 | $36.22 | $54.75 | 2,452,100 | — | — |
| 2015-07-07 | $37.15 | $56.15 | 3,679,000 | — | — |
| 2015-07-06 | $37.26 | $56.32 | 3,049,500 | — | — |
| 2015-07-02 | $37.62 | $56.87 | 2,250,300 | — | — |
| 2015-07-01 | $37.81 | $57.15 | 2,576,100 | — | — |
| 2015-06-30 | $37.49 | $56.67 | 3,142,200 | — | — |
| 2015-06-29 | $37.40 | $56.53 | 3,035,100 | — | — |
| 2015-06-26 | $38.56 | $58.29 | 2,586,700 | — | — |
| 2015-06-25 | $38.54 | $58.26 | 2,753,500 | — | — |
| 2015-06-24 | $38.85 | $58.72 | 2,947,400 | — | — |
| 2015-06-23 | $39.15 | $59.18 | 3,309,900 | — | — |
| 2015-06-22 | $38.93 | $58.85 | 4,362,500 | — | — |
| 2015-06-19 | $38.90 | $58.80 | 3,971,600 | — | — |
| 2015-06-18 | $39.50 | $59.71 | 2,529,400 | — | — |
| 2015-06-17 | $39.23 | $59.30 | 3,575,000 | — | — |
| 2015-06-16 | $39.54 | $59.77 | 3,092,100 | — | — |
| 2015-06-15 | $39.42 | $59.59 | 2,683,100 | — | — |
| 2015-06-12 | $39.47 | $59.66 | 4,685,200 | — | — |
| 2015-06-11 | $39.36 | $59.50 | 4,958,100 | — | — |
| 2015-06-10 | $39.12 | $59.13 | 3,827,800 | — | — |
| 2015-06-09 | $39.00 | $58.95 | 2,645,900 | — | — |
| 2015-06-08 | $39.33 | $59.45 | 2,783,900 | — | — |
| 2015-06-05 | $39.20 | $59.25 | 2,302,100 | — | — |
| 2015-06-04 | $39.18 | $59.22 | 3,016,100 | — | — |
| 2015-06-03 | $39.83 | $60.21 | 3,318,300 | — | — |
| 2015-06-02 | $39.86 | $60.25 | 2,581,900 | — | — |
| 2015-06-01 | $39.87 | $60.27 | 2,670,300 | — | — |
| 2015-05-29 | $39.83 | $60.21 | 2,934,400 | — | — |
| 2015-05-28 | $40.34 | $60.98 | 2,136,400 | — | — |
| 2015-05-27 | $40.39 | $61.05 | 1,435,400 | — | — |
| 2015-05-26 | $39.99 | $60.45 | 2,104,600 | — | — |
| 2015-05-22 | $40.52 | $61.25 | 1,049,500 | — | — |
| 2015-05-21 | $40.62 | $61.40 | 1,720,400 | — | — |
| 2015-05-20 | $40.91 | $61.84 | 2,341,100 | — | — |
| 2015-05-19 | $40.37 | $61.02 | 5,306,000 | — | — |
| 2015-05-18 | $40.68 | $61.49 | 1,881,300 | — | — |
| 2015-05-15 | $40.54 | $61.28 | 2,175,500 | — | — |
| 2015-05-14 | $40.99 | $61.96 | 1,977,600 | — | — |
| 2015-05-13 | $40.30 | $60.92 | 2,876,000 | — | — |
| 2015-05-12 | $40.82 | $61.29 | 1,987,500 | — | — |
| 2015-05-11 | $41.28 | $61.99 | 2,360,700 | — | — |
| 2015-05-08 | $41.43 | $62.21 | 2,494,900 | — | — |
| 2015-05-07 | $41.01 | $61.58 | 2,265,400 | — | — |
| 2015-05-06 | $40.72 | $61.14 | 2,131,100 | — | — |
| 2015-05-05 | $41.11 | $61.73 | 2,680,300 | — | — |
| 2015-05-04 | $41.73 | $62.66 | 2,568,800 | — | — |
| 2015-05-01 | $41.61 | $62.48 | 2,937,200 | — | — |
| 2015-04-30 | $41.42 | $62.20 | 4,593,000 | — | — |
| 2015-04-29 | $40.74 | $61.17 | 2,586,600 | — | — |
| 2015-04-28 | $41.11 | $61.73 | 2,526,800 | — | — |
| 2015-04-27 | $40.52 | $60.84 | 1,716,600 | — | — |
| 2015-04-24 | $40.82 | $61.29 | 1,476,200 | — | — |
| 2015-04-23 | $40.81 | $61.28 | 1,729,900 | — | — |
| 2015-04-22 | $40.39 | $60.65 | 1,777,900 | — | — |
| 2015-04-21 | $40.06 | $60.15 | 1,465,400 | — | — |
| 2015-04-20 | $40.31 | $60.53 | 1,485,800 | — | — |
| 2015-04-17 | $39.88 | $59.88 | 1,913,400 | — | — |
| 2015-04-16 | $40.50 | $60.81 | 2,038,800 | — | — |
| 2015-04-15 | $40.57 | $60.92 | 1,979,700 | — | — |
| 2015-04-14 | $40.30 | $60.51 | 2,587,900 | — | — |
| 2015-04-13 | $40.27 | $60.47 | 2,480,400 | — | — |
| 2015-04-10 | $40.00 | $60.06 | 2,775,900 | — | — |
| 2015-04-09 | $40.20 | $60.36 | 2,604,200 | — | — |
| 2015-04-08 | $40.04 | $60.12 | 2,107,200 | — | — |
| 2015-04-07 | $39.76 | $59.70 | 3,084,100 | — | — |
| 2015-04-06 | $40.14 | $60.27 | 2,430,900 | — | — |
| 2015-04-02 | $39.87 | $59.87 | 2,332,300 | — | — |
| 2015-04-01 | $39.78 | $59.73 | 3,003,400 | — | — |
| 2015-03-31 | $39.69 | $59.60 | 2,324,600 | — | — |
| 2015-03-30 | $40.00 | $60.06 | 3,865,100 | — | — |
| 2015-03-27 | $39.68 | $59.58 | 2,299,900 | — | — |
| 2015-03-26 | $39.91 | $59.93 | 2,470,800 | — | — |
| 2015-03-25 | $40.08 | $60.18 | 2,655,000 | — | — |
| 2015-03-24 | $40.93 | $61.46 | 2,612,400 | — | — |
| 2015-03-23 | $41.38 | $62.14 | 2,328,100 | — | — |
| 2015-03-20 | $41.85 | $62.84 | 5,563,500 | — | — |
| 2015-03-19 | $41.09 | $61.70 | 3,500,700 | — | — |
| 2015-03-18 | $41.78 | $62.74 | 3,174,500 | — | — |
| 2015-03-17 | $41.03 | $61.61 | 2,335,100 | — | — |
| 2015-03-16 | $41.37 | $62.12 | 3,636,100 | — | — |
| 2015-03-13 | $40.37 | $60.62 | 3,280,700 | — | — |
| 2015-03-12 | $40.59 | $60.95 | 2,250,300 | — | — |
| 2015-03-11 | $39.79 | $59.75 | 2,191,600 | — | — |
| 2015-03-10 | $39.45 | $59.24 | 2,932,400 | — | — |
| 2015-03-09 | $40.40 | $60.66 | 2,458,700 | — | — |
| 2015-03-06 | $40.14 | $60.27 | 3,396,700 | — | — |
| 2015-03-05 | $40.61 | $60.98 | 2,321,200 | — | — |
| 2015-03-04 | $40.34 | $60.57 | 2,115,900 | — | — |
| 2015-03-03 | $40.27 | $60.47 | 2,032,300 | — | — |
| 2015-03-02 | $40.46 | $60.75 | 3,099,800 | — | — |
| 2015-02-27 | $40.27 | $60.47 | 3,683,800 | — | — |
| 2015-02-26 | $40.33 | $60.56 | 3,675,100 | — | — |
| 2015-02-25 | $40.19 | $60.35 | 1,996,600 | — | — |
| 2015-02-24 | $40.20 | $60.36 | 2,786,800 | — | — |
| 2015-02-23 | $39.74 | $59.67 | 2,056,900 | — | — |
| 2015-02-20 | $40.03 | $60.11 | 4,124,500 | — | — |
| 2015-02-19 | $39.18 | $58.83 | 2,904,600 | — | — |
| 2015-02-18 | $39.18 | $58.83 | 2,029,800 | — | — |
| 2015-02-17 | $39.51 | $59.33 | 1,925,200 | — | — |
| 2015-02-13 | $39.52 | $58.97 | 1,956,100 | — | — |
| 2015-02-12 | $39.58 | $59.06 | 2,405,500 | — | — |
| 2015-02-11 | $39.37 | $58.74 | 1,827,400 | — | — |
| 2015-02-10 | $39.37 | $58.74 | 2,182,200 | — | — |
| 2015-02-09 | $38.75 | $57.82 | 1,886,000 | — | — |
| 2015-02-06 | $38.85 | $57.97 | 3,501,800 | — | — |
| 2015-02-05 | $38.93 | $58.09 | 2,835,600 | — | — |
| 2015-02-04 | $38.46 | $57.39 | 2,869,500 | — | — |
| 2015-02-03 | $38.67 | $57.70 | 4,752,600 | — | — |
| 2015-02-02 | $37.42 | $55.83 | 3,529,500 | — | — |
| 2015-01-30 | $36.73 | $54.80 | 5,168,400 | — | — |
| 2015-01-29 | $37.77 | $56.36 | 6,845,400 | — | — |
| 2015-01-28 | $36.34 | $54.22 | 4,190,500 | — | — |
| 2015-01-27 | $37.13 | $55.40 | 3,463,300 | — | — |
| 2015-01-26 | $37.40 | $55.80 | 2,895,100 | — | — |
| 2015-01-23 | $37.03 | $55.25 | 4,714,500 | — | — |
| 2015-01-22 | $37.32 | $55.68 | 5,032,900 | — | — |
| 2015-01-21 | $36.31 | $54.18 | 4,313,800 | — | — |
| 2015-01-20 | $35.98 | $53.68 | 3,097,400 | — | — |
| 2015-01-16 | $36.34 | $54.22 | 3,427,500 | — | — |
| 2015-01-15 | $35.93 | $53.61 | 4,340,200 | — | — |
| 2015-01-14 | $36.55 | $54.54 | 4,716,600 | — | — |
| 2015-01-13 | $37.33 | $55.70 | 4,255,000 | — | — |
| 2015-01-12 | $37.43 | $55.85 | 2,286,500 | — | — |
| 2015-01-09 | $37.65 | $56.18 | 2,610,000 | — | — |
| 2015-01-08 | $38.36 | $57.24 | 2,892,100 | — | — |
| 2015-01-07 | $37.70 | $56.25 | 2,547,300 | — | — |
| 2015-01-06 | $37.21 | $55.52 | 5,081,100 | — | — |
| 2015-01-05 | $38.00 | $56.70 | 4,067,600 | — | — |
| 2015-01-02 | $39.14 | $58.40 | 2,898,800 | — | — |