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
- 1987-09-28 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 | $33.39 | $52.70 | 2,016,960 | — | — |
| 2015-12-30 | $33.72 | $53.21 | 1,538,983 | — | — |
| 2015-12-29 | $34.19 | $53.95 | 1,870,559 | — | — |
| 2015-12-28 | $33.72 | $53.21 | 1,455,134 | — | — |
| 2015-12-24 | $33.61 | $53.04 | 1,311,024 | — | — |
| 2015-12-23 | $33.85 | $53.42 | 3,816,849 | — | — |
| 2015-12-22 | $33.25 | $52.47 | 2,325,330 | — | — |
| 2015-12-21 | $32.65 | $51.52 | 2,769,405 | — | — |
| 2015-12-18 | $32.29 | $50.96 | 4,127,319 | — | — |
| 2015-12-17 | $32.75 | $51.69 | 3,852,470 | — | — |
| 2015-12-16 | $33.74 | $53.24 | 2,234,605 | — | — |
| 2015-12-15 | $33.34 | $52.61 | 4,835,356 | — | — |
| 2015-12-14 | $33.27 | $52.50 | 5,173,713 | — | — |
| 2015-12-11 | $33.99 | $53.64 | 3,049,602 | — | — |
| 2015-12-10 | $34.51 | $54.46 | 6,414,735 | — | — |
| 2015-12-09 | $34.82 | $54.94 | 1,890,041 | — | — |
| 2015-12-08 | $34.80 | $54.91 | 2,028,038 | — | — |
| 2015-12-07 | $35.42 | $55.90 | 2,067,289 | — | — |
| 2015-12-04 | $35.56 | $56.12 | 3,223,125 | — | — |
| 2015-12-03 | $35.33 | $55.75 | 2,604,763 | — | — |
| 2015-12-02 | $35.70 | $56.33 | 4,058,655 | — | — |
| 2015-12-01 | $36.64 | $57.82 | 2,732,924 | — | — |
| 2015-11-30 | $36.97 | $58.35 | 2,709,622 | — | — |
| 2015-11-27 | $36.81 | $58.08 | 1,013,064 | — | — |
| 2015-11-25 | $36.91 | $58.25 | 2,654,900 | — | — |
| 2015-11-24 | $36.87 | $58.18 | 3,723,736 | — | — |
| 2015-11-23 | $36.97 | $58.35 | 3,054,854 | — | — |
| 2015-11-20 | $37.32 | $58.89 | 4,387,843 | — | — |
| 2015-11-19 | $37.52 | $59.21 | 1,762,930 | — | — |
| 2015-11-18 | $37.53 | $59.22 | 2,851,821 | — | — |
| 2015-11-17 | $37.15 | $58.63 | 3,669,015 | — | — |
| 2015-11-16 | $37.39 | $59.01 | 5,336,731 | — | — |
| 2015-11-13 | $36.97 | $58.35 | 7,657,763 | — | — |
| 2015-11-12 | $38.22 | $60.31 | 3,019,137 | — | — |
| 2015-11-11 | $39.10 | $61.70 | 3,204,598 | — | — |
| 2015-11-10 | $38.45 | $60.68 | 2,776,854 | — | — |
| 2015-11-09 | $38.50 | $60.76 | 3,108,430 | — | — |
| 2015-11-06 | $38.76 | $61.17 | 1,854,133 | — | — |
| 2015-11-05 | $38.66 | $61.01 | 1,417,316 | — | — |
| 2015-11-04 | $38.74 | $61.14 | 3,811,692 | — | — |
| 2015-11-03 | $38.84 | $61.29 | 1,568,683 | — | — |
| 2015-11-02 | $38.81 | $61.24 | 1,920,887 | — | — |
| 2015-10-30 | $38.16 | $60.22 | 3,354,151 | — | — |
| 2015-10-29 | $38.20 | $60.28 | 1,960,997 | — | — |
| 2015-10-28 | $37.93 | $59.85 | 2,714,397 | — | — |
| 2015-10-27 | $37.69 | $59.47 | 1,942,661 | — | — |
| 2015-10-26 | $38.31 | $60.46 | 1,393,918 | — | — |
| 2015-10-23 | $38.69 | $61.06 | 2,434,868 | — | — |
| 2015-10-22 | $38.90 | $61.39 | 3,027,350 | — | — |
| 2015-10-21 | $37.76 | $59.59 | 2,046,279 | — | — |
| 2015-10-20 | $38.36 | $60.19 | 1,987,164 | — | — |
| 2015-10-19 | $37.85 | $59.40 | 1,713,270 | — | — |
| 2015-10-16 | $38.19 | $59.93 | 2,881,808 | — | — |
| 2015-10-15 | $38.18 | $59.91 | 2,275,861 | — | — |
| 2015-10-14 | $37.76 | $59.25 | 2,179,310 | — | — |
| 2015-10-13 | $37.42 | $58.73 | 2,100,523 | — | — |
| 2015-10-12 | $37.78 | $59.29 | 1,345,022 | — | — |
| 2015-10-09 | $38.07 | $59.75 | 1,869,890 | — | — |
| 2015-10-08 | $37.94 | $59.53 | 2,652,417 | — | — |
| 2015-10-07 | $37.26 | $58.47 | 3,265,432 | — | — |
| 2015-10-06 | $36.83 | $57.79 | 2,678,871 | — | — |
| 2015-10-05 | $36.51 | $57.30 | 3,767,953 | — | — |
| 2015-10-02 | $36.01 | $56.51 | 2,874,264 | — | — |
| 2015-10-01 | $35.47 | $55.66 | 3,214,053 | — | — |
| 2015-09-30 | $35.04 | $54.98 | 4,137,538 | — | — |
| 2015-09-29 | $34.96 | $54.87 | 4,551,435 | — | — |
| 2015-09-28 | $35.13 | $55.13 | 1,755,481 | — | — |
| 2015-09-25 | $36.09 | $56.64 | 1,655,779 | — | — |
| 2015-09-24 | $35.83 | $56.23 | 3,172,988 | — | — |
| 2015-09-23 | $36.25 | $56.89 | 1,962,334 | — | — |
| 2015-09-22 | $36.55 | $57.36 | 1,445,106 | — | — |
| 2015-09-21 | $37.18 | $58.35 | 1,482,829 | — | — |
| 2015-09-18 | $37.19 | $58.37 | 2,924,210 | — | — |
| 2015-09-17 | $38.15 | $59.86 | 1,745,167 | — | — |
| 2015-09-16 | $38.63 | $60.62 | 1,933,111 | — | — |
| 2015-09-15 | $38.35 | $60.17 | 2,313,965 | — | — |
| 2015-09-14 | $37.74 | $59.22 | 2,590,342 | — | — |
| 2015-09-11 | $37.65 | $59.09 | 1,203,969 | — | — |
| 2015-09-10 | $37.41 | $58.71 | 1,789,097 | — | — |
| 2015-09-09 | $37.55 | $58.93 | 1,652,437 | — | — |
| 2015-09-08 | $38.09 | $59.78 | 1,793,872 | — | — |
| 2015-09-04 | $37.08 | $58.19 | 2,445,946 | — | — |
| 2015-09-03 | $37.87 | $59.43 | 2,273,282 | — | — |
| 2015-09-02 | $37.70 | $59.16 | 2,205,095 | — | — |
| 2015-09-01 | $37.10 | $58.22 | 3,820,573 | — | — |
| 2015-08-31 | $38.00 | $59.63 | 2,281,973 | — | — |
| 2015-08-28 | $38.09 | $59.78 | 1,391,913 | — | — |
| 2015-08-27 | $38.14 | $59.85 | 2,924,783 | — | — |
| 2015-08-26 | $37.19 | $58.37 | 3,607,704 | — | — |
| 2015-08-25 | $36.39 | $57.10 | 5,976,868 | — | — |
| 2015-08-24 | $36.24 | $56.87 | 5,161,966 | — | — |
| 2015-08-21 | $37.62 | $59.04 | 3,248,815 | — | — |
| 2015-08-20 | $38.48 | $60.39 | 2,497,994 | — | — |
| 2015-08-19 | $39.17 | $61.47 | 2,125,830 | — | — |
| 2015-08-18 | $39.86 | $62.56 | 2,065,570 | — | — |
| 2015-08-17 | $39.76 | $62.39 | 3,129,726 | — | — |
| 2015-08-14 | $39.38 | $61.80 | 2,109,404 | — | — |
| 2015-08-13 | $39.24 | $61.57 | 2,457,979 | — | — |
| 2015-08-12 | $39.69 | $62.28 | 3,635,685 | — | — |
| 2015-08-11 | $39.62 | $62.18 | 1,143,899 | — | — |
| 2015-08-10 | $40.35 | $63.31 | 2,145,026 | — | — |
| 2015-08-07 | $39.77 | $62.41 | 1,511,383 | — | — |
| 2015-08-06 | $40.14 | $62.98 | 2,057,357 | — | — |
| 2015-08-05 | $40.08 | $62.90 | 1,941,229 | — | — |
| 2015-08-04 | $40.07 | $62.89 | 2,960,118 | — | — |
| 2015-08-03 | $39.98 | $62.74 | 3,814,843 | — | — |
| 2015-07-31 | $39.78 | $62.43 | 5,520,664 | — | — |
| 2015-07-30 | $38.67 | $60.68 | 3,236,018 | — | — |
| 2015-07-29 | $38.52 | $60.45 | 6,029,966 | — | — |
| 2015-07-28 | $38.16 | $59.88 | 6,974,938 | — | — |
| 2015-07-27 | $38.00 | $59.63 | 3,196,863 | — | — |
| 2015-07-24 | $38.16 | $59.88 | 2,874,837 | — | — |
| 2015-07-23 | $38.82 | $60.91 | 2,353,025 | — | — |
| 2015-07-22 | $38.94 | $61.11 | 2,705,420 | — | — |
| 2015-07-21 | $39.87 | $62.24 | 2,095,270 | — | — |
| 2015-07-20 | $40.12 | $62.61 | 2,268,221 | — | — |
| 2015-07-17 | $40.21 | $62.76 | 1,961,761 | — | — |
| 2015-07-16 | $40.37 | $63.00 | 4,072,884 | — | — |
| 2015-07-15 | $39.97 | $62.38 | 2,006,073 | — | — |
| 2015-07-14 | $39.91 | $62.29 | 3,096,588 | — | — |
| 2015-07-13 | $39.93 | $62.32 | 2,240,621 | — | — |
| 2015-07-10 | $39.50 | $61.65 | 3,284,532 | — | — |
| 2015-07-09 | $39.76 | $62.06 | 3,865,172 | — | — |
| 2015-07-08 | $39.55 | $61.73 | 1,621,304 | — | — |
| 2015-07-07 | $40.51 | $63.23 | 2,366,968 | — | — |
| 2015-07-06 | $40.01 | $62.45 | 1,696,844 | — | — |
| 2015-07-02 | $40.22 | $62.78 | 1,977,041 | — | — |
| 2015-07-01 | $40.67 | $63.48 | 2,183,894 | — | — |
| 2015-06-30 | $40.29 | $62.89 | 3,081,594 | — | — |
| 2015-06-29 | $40.14 | $62.65 | 1,852,605 | — | — |
| 2015-06-26 | $41.25 | $64.38 | 2,227,347 | — | — |
| 2015-06-25 | $41.06 | $64.08 | 2,082,187 | — | — |
| 2015-06-24 | $41.57 | $64.88 | 3,198,295 | — | — |
| 2015-06-23 | $41.71 | $65.10 | 3,073,095 | — | — |
| 2015-06-22 | $41.88 | $65.37 | 2,035,105 | — | — |
| 2015-06-19 | $42.03 | $65.60 | 2,280,827 | — | — |
| 2015-06-18 | $42.36 | $66.11 | 2,595,022 | — | — |
| 2015-06-17 | $42.17 | $65.82 | 2,393,899 | — | — |
| 2015-06-16 | $41.80 | $65.24 | 1,976,850 | — | — |
| 2015-06-15 | $41.51 | $64.79 | 1,920,219 | — | — |
| 2015-06-12 | $42.18 | $65.83 | 1,708,400 | — | — |
| 2015-06-11 | $42.51 | $66.36 | 1,252,005 | — | — |
| 2015-06-10 | $42.38 | $66.14 | 1,281,419 | — | — |
| 2015-06-09 | $42.13 | $65.75 | 1,773,722 | — | — |
| 2015-06-08 | $41.97 | $65.51 | 2,014,000 | — | — |
| 2015-06-05 | $42.12 | $65.73 | 1,298,036 | — | — |
| 2015-06-04 | $42.01 | $65.57 | 1,474,329 | — | — |
| 2015-06-03 | $42.46 | $66.27 | 1,140,939 | — | — |
| 2015-06-02 | $42.26 | $65.96 | 3,009,874 | — | — |
| 2015-06-01 | $42.17 | $65.82 | 2,103,388 | — | — |
| 2015-05-29 | $42.26 | $65.96 | 3,050,175 | — | — |
| 2015-05-28 | $42.67 | $66.60 | 1,744,117 | — | — |
| 2015-05-27 | $42.69 | $66.63 | 1,586,828 | — | — |
| 2015-05-26 | $42.32 | $66.06 | 2,873,977 | — | — |
| 2015-05-22 | $42.86 | $66.89 | 2,307,662 | — | — |
| 2015-05-21 | $42.82 | $66.83 | 4,762,012 | — | — |
| 2015-05-20 | $42.75 | $66.73 | 8,044,729 | — | — |
| 2015-05-19 | $42.08 | $65.68 | 5,706,603 | — | — |
| 2015-05-18 | $41.62 | $64.97 | 2,252,368 | — | — |
| 2015-05-15 | $41.33 | $64.51 | 2,327,908 | — | — |
| 2015-05-14 | $41.48 | $64.74 | 3,290,835 | — | — |
| 2015-05-13 | $41.13 | $64.20 | 2,791,179 | — | — |
| 2015-05-12 | $40.89 | $63.82 | 2,882,572 | — | — |
| 2015-05-11 | $41.37 | $64.57 | 1,720,051 | — | — |
| 2015-05-08 | $41.64 | $65.00 | 2,694,724 | — | — |
| 2015-05-07 | $41.45 | $64.69 | 1,363,931 | — | — |
| 2015-05-06 | $41.46 | $64.70 | 2,455,783 | — | — |
| 2015-05-05 | $41.36 | $64.56 | 2,324,184 | — | — |
| 2015-05-04 | $41.75 | $65.16 | 2,222,667 | — | — |
| 2015-05-01 | $41.50 | $64.77 | 2,680,017 | — | — |
| 2015-04-30 | $41.24 | $64.36 | 4,628,694 | — | — |
| 2015-04-29 | $41.90 | $65.39 | 4,054,644 | — | — |
| 2015-04-28 | $41.85 | $65.33 | 2,527,599 | — | — |
| 2015-04-27 | $41.90 | $65.39 | 5,573,285 | — | — |
| 2015-04-24 | $41.93 | $65.44 | 12,089,823 | — | — |
| 2015-04-23 | $44.60 | $69.61 | 2,826,991 | — | — |
| 2015-04-22 | $44.61 | $69.62 | 1,481,492 | — | — |
| 2015-04-21 | $44.58 | $69.24 | 1,722,438 | — | — |
| 2015-04-20 | $44.75 | $69.52 | 1,360,207 | — | — |
| 2015-04-17 | $44.43 | $69.01 | 3,000,992 | — | — |
| 2015-04-16 | $45.35 | $70.44 | 1,018,126 | — | — |
| 2015-04-15 | $45.41 | $70.54 | 1,281,228 | — | — |
| 2015-04-14 | $45.26 | $70.30 | 1,529,433 | — | — |
| 2015-04-13 | $45.18 | $70.18 | 1,128,237 | — | — |
| 2015-04-10 | $45.50 | $70.67 | 945,355 | — | — |
| 2015-04-09 | $45.51 | $70.69 | 1,755,577 | — | — |
| 2015-04-08 | $45.04 | $69.96 | 2,353,311 | — | — |
| 2015-04-07 | $44.82 | $69.61 | 1,499,732 | — | — |
| 2015-04-06 | $45.23 | $70.25 | 1,593,704 | — | — |
| 2015-04-02 | $45.37 | $70.48 | 1,803,900 | — | — |
| 2015-04-01 | $45.11 | $70.07 | 2,585,854 | — | — |
| 2015-03-31 | $45.09 | $70.04 | 1,713,939 | — | — |
| 2015-03-30 | $45.51 | $70.69 | 1,580,525 | — | — |
| 2015-03-27 | $44.81 | $69.60 | 1,351,898 | — | — |
| 2015-03-26 | $44.70 | $69.43 | 1,678,317 | — | — |
| 2015-03-25 | $45.16 | $70.15 | 3,204,407 | — | — |
| 2015-03-24 | $45.36 | $70.46 | 2,129,937 | — | — |
| 2015-03-23 | $45.51 | $70.69 | 2,676,483 | — | — |
| 2015-03-20 | $45.17 | $70.17 | 2,972,724 | — | — |
| 2015-03-19 | $44.67 | $69.39 | 1,108,564 | — | — |
| 2015-03-18 | $44.94 | $69.81 | 1,729,028 | — | — |
| 2015-03-17 | $44.27 | $68.77 | 1,528,573 | — | — |
| 2015-03-16 | $44.31 | $68.83 | 1,594,086 | — | — |
| 2015-03-13 | $44.06 | $68.44 | 2,038,925 | — | — |
| 2015-03-12 | $44.38 | $68.93 | 1,225,265 | — | — |
| 2015-03-11 | $43.52 | $67.60 | 1,417,411 | — | — |
| 2015-03-10 | $43.60 | $67.73 | 1,748,701 | — | — |
| 2015-03-09 | $44.52 | $69.16 | 1,520,647 | — | — |
| 2015-03-06 | $44.08 | $68.48 | 1,800,844 | — | — |
| 2015-03-05 | $44.68 | $69.40 | 1,066,640 | — | — |
| 2015-03-04 | $44.82 | $69.61 | 2,678,871 | — | — |
| 2015-03-03 | $45.15 | $70.13 | 2,016,483 | — | — |
| 2015-03-02 | $45.30 | $70.36 | 3,204,980 | — | — |
| 2015-02-27 | $44.21 | $68.67 | 2,881,426 | — | — |
| 2015-02-26 | $44.70 | $69.43 | 1,607,647 | — | — |
| 2015-02-25 | $44.92 | $69.78 | 2,855,832 | — | — |
| 2015-02-24 | $44.62 | $69.30 | 1,338,528 | — | — |
| 2015-02-23 | $44.49 | $69.11 | 1,958,132 | — | — |
| 2015-02-20 | $44.71 | $69.45 | 2,569,141 | — | — |
| 2015-02-19 | $44.75 | $69.52 | 1,389,812 | — | — |
| 2015-02-18 | $44.79 | $69.56 | 3,537,416 | — | — |
| 2015-02-17 | $45.15 | $70.13 | 1,425,338 | — | — |
| 2015-02-13 | $45.23 | $70.25 | 3,686,109 | — | — |
| 2015-02-12 | $44.94 | $69.81 | 4,637,194 | — | — |
| 2015-02-11 | $43.92 | $68.21 | 3,938,898 | — | — |
| 2015-02-10 | $43.94 | $68.25 | 4,632,037 | — | — |
| 2015-02-09 | $43.73 | $67.92 | 4,872,697 | — | — |
| 2015-02-06 | $43.53 | $67.61 | 4,453,165 | — | — |
| 2015-02-05 | $44.02 | $68.38 | 2,007,410 | — | — |
| 2015-02-04 | $43.36 | $67.35 | 3,068,893 | — | — |
| 2015-02-03 | $43.82 | $68.07 | 3,204,980 | — | — |
| 2015-02-02 | $43.39 | $67.40 | 4,268,946 | — | — |
| 2015-01-30 | $42.73 | $66.38 | 5,473,392 | — | — |
| 2015-01-29 | $43.68 | $67.84 | 3,346,989 | — | — |
| 2015-01-28 | $43.17 | $67.06 | 2,256,665 | — | — |
| 2015-01-27 | $43.56 | $67.66 | 3,218,159 | — | — |
| 2015-01-26 | $44.19 | $68.64 | 2,222,572 | — | — |
| 2015-01-23 | $44.39 | $68.95 | 1,725,399 | — | — |
| 2015-01-22 | $44.59 | $69.26 | 2,575,062 | — | — |
| 2015-01-21 | $44.12 | $68.52 | 2,252,559 | — | — |
| 2015-01-20 | $44.12 | $68.23 | 2,946,080 | — | — |
| 2015-01-16 | $44.50 | $68.83 | 2,835,968 | — | — |
| 2015-01-15 | $44.66 | $69.07 | 2,929,654 | — | — |
| 2015-01-14 | $44.88 | $69.41 | 2,171,575 | — | — |
| 2015-01-13 | $45.40 | $70.22 | 3,210,042 | — | — |
| 2015-01-12 | $45.31 | $70.08 | 2,405,072 | — | — |
| 2015-01-09 | $45.78 | $70.81 | 2,570,478 | — | — |
| 2015-01-08 | $46.06 | $71.24 | 2,564,557 | — | — |
| 2015-01-07 | $45.19 | $69.90 | 2,606,482 | — | — |
| 2015-01-06 | $44.48 | $68.80 | 2,111,792 | — | — |
| 2015-01-05 | $44.97 | $69.56 | 1,621,017 | — | — |
| 2015-01-02 | $45.66 | $70.63 | 1,665,329 | — | — |