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 | $25.16 | $57.32 | 3,276,700 | — | — |
| 2015-12-30 | $25.38 | $57.82 | 2,772,300 | — | — |
| 2015-12-29 | $25.88 | $58.96 | 3,457,700 | — | — |
| 2015-12-28 | $25.84 | $58.87 | 3,228,900 | — | — |
| 2015-12-24 | $25.87 | $58.94 | 1,582,900 | — | — |
| 2015-12-23 | $26.02 | $59.28 | 4,069,100 | — | — |
| 2015-12-22 | $25.18 | $57.37 | 5,261,600 | — | — |
| 2015-12-21 | $25.16 | $57.32 | 5,599,700 | — | — |
| 2015-12-18 | $25.11 | $57.21 | 8,752,300 | — | — |
| 2015-12-17 | $25.40 | $57.87 | 4,374,400 | — | — |
| 2015-12-16 | $26.12 | $59.51 | 6,804,000 | — | — |
| 2015-12-15 | $25.34 | $57.73 | 7,013,100 | — | — |
| 2015-12-14 | $24.38 | $55.55 | 6,390,000 | — | — |
| 2015-12-11 | $24.91 | $56.75 | 5,951,700 | — | — |
| 2015-12-10 | $25.99 | $59.21 | 5,108,500 | — | — |
| 2015-12-09 | $26.38 | $60.10 | 5,283,900 | — | — |
| 2015-12-08 | $26.54 | $60.47 | 6,477,000 | — | — |
| 2015-12-07 | $27.13 | $61.81 | 5,394,400 | — | — |
| 2015-12-04 | $26.71 | $60.85 | 5,513,300 | — | — |
| 2015-12-03 | $26.46 | $60.28 | 6,508,000 | — | — |
| 2015-12-02 | $26.47 | $60.31 | 4,266,600 | — | — |
| 2015-12-01 | $27.03 | $61.58 | 5,543,000 | — | — |
| 2015-11-30 | $26.93 | $61.36 | 4,595,300 | — | — |
| 2015-11-27 | $27.06 | $61.65 | 1,631,400 | — | — |
| 2015-11-25 | $26.98 | $61.47 | 2,970,800 | — | — |
| 2015-11-24 | $27.23 | $62.04 | 3,570,000 | — | — |
| 2015-11-23 | $27.31 | $62.22 | 4,149,000 | — | — |
| 2015-11-20 | $27.23 | $62.04 | 5,796,100 | — | — |
| 2015-11-19 | $28.47 | $63.63 | 3,828,400 | — | — |
| 2015-11-18 | $28.49 | $63.68 | 3,789,400 | — | — |
| 2015-11-17 | $28.13 | $62.87 | 4,106,000 | — | — |
| 2015-11-16 | $28.48 | $63.66 | 3,367,100 | — | — |
| 2015-11-13 | $27.70 | $61.91 | 4,480,400 | — | — |
| 2015-11-12 | $28.00 | $62.58 | 3,658,800 | — | — |
| 2015-11-11 | $28.43 | $63.54 | 3,851,800 | — | — |
| 2015-11-10 | $28.60 | $63.92 | 3,269,300 | — | — |
| 2015-11-09 | $28.81 | $64.39 | 4,414,000 | — | — |
| 2015-11-06 | $28.57 | $63.86 | 5,289,400 | — | — |
| 2015-11-05 | $28.71 | $64.17 | 7,443,900 | — | — |
| 2015-11-04 | $28.02 | $62.63 | 6,207,500 | — | — |
| 2015-11-03 | $28.49 | $63.68 | 4,474,700 | — | — |
| 2015-11-02 | $28.41 | $63.50 | 4,808,400 | — | — |
| 2015-10-30 | $28.21 | $63.05 | 3,720,800 | — | — |
| 2015-10-29 | $28.08 | $62.76 | 3,035,000 | — | — |
| 2015-10-28 | $28.12 | $62.85 | 3,089,100 | — | — |
| 2015-10-27 | $27.64 | $61.78 | 3,632,900 | — | — |
| 2015-10-26 | $28.32 | $63.30 | 4,220,000 | — | — |
| 2015-10-23 | $28.02 | $62.63 | 3,546,700 | — | — |
| 2015-10-22 | $27.91 | $62.38 | 4,140,100 | — | — |
| 2015-10-21 | $27.20 | $60.80 | 2,988,300 | — | — |
| 2015-10-20 | $27.25 | $60.91 | 2,694,800 | — | — |
| 2015-10-19 | $26.92 | $60.17 | 4,432,500 | — | — |
| 2015-10-16 | $26.81 | $59.92 | 4,096,300 | — | — |
| 2015-10-15 | $26.98 | $60.30 | 4,160,800 | — | — |
| 2015-10-14 | $26.18 | $58.52 | 3,472,300 | — | — |
| 2015-10-13 | $25.78 | $57.62 | 3,339,500 | — | — |
| 2015-10-12 | $25.86 | $57.80 | 3,541,800 | — | — |
| 2015-10-09 | $25.72 | $57.49 | 5,020,700 | — | — |
| 2015-10-08 | $26.51 | $59.25 | 3,675,300 | — | — |
| 2015-10-07 | $26.06 | $58.25 | 3,890,500 | — | — |
| 2015-10-06 | $25.62 | $57.26 | 5,358,200 | — | — |
| 2015-10-05 | $25.64 | $57.31 | 4,026,100 | — | — |
| 2015-10-02 | $24.65 | $55.10 | 4,971,300 | — | — |
| 2015-10-01 | $24.60 | $54.98 | 4,458,200 | — | — |
| 2015-09-30 | $25.12 | $56.15 | 5,522,900 | — | — |
| 2015-09-29 | $24.69 | $55.19 | 5,279,900 | — | — |
| 2015-09-28 | $24.61 | $55.01 | 6,898,400 | — | — |
| 2015-09-25 | $25.36 | $56.68 | 5,740,600 | — | — |
| 2015-09-24 | $25.02 | $55.92 | 6,792,100 | — | — |
| 2015-09-23 | $25.15 | $56.21 | 4,049,400 | — | — |
| 2015-09-22 | $25.38 | $56.73 | 5,241,900 | — | — |
| 2015-09-21 | $25.88 | $57.84 | 4,148,400 | — | — |
| 2015-09-18 | $25.63 | $57.29 | 8,333,700 | — | — |
| 2015-09-17 | $26.04 | $58.20 | 5,639,600 | — | — |
| 2015-09-16 | $26.13 | $58.40 | 4,934,700 | — | — |
| 2015-09-15 | $26.47 | $59.16 | 5,446,700 | — | — |
| 2015-09-14 | $26.07 | $58.27 | 3,701,200 | — | — |
| 2015-09-11 | $26.28 | $58.74 | 6,059,300 | — | — |
| 2015-09-10 | $26.78 | $59.86 | 7,831,300 | — | — |
| 2015-09-09 | $26.97 | $60.28 | 5,811,200 | — | — |
| 2015-09-08 | $26.96 | $60.26 | 9,591,800 | — | — |
| 2015-09-04 | $26.18 | $58.52 | 5,944,700 | — | — |
| 2015-09-03 | $26.77 | $59.83 | 5,027,400 | — | — |
| 2015-09-02 | $27.00 | $59.14 | 10,175,400 | — | — |
| 2015-09-01 | $25.90 | $56.73 | 6,195,500 | — | — |
| 2015-08-31 | $27.04 | $59.23 | 5,508,900 | — | — |
| 2015-08-28 | $27.04 | $59.23 | 4,785,200 | — | — |
| 2015-08-27 | $26.74 | $58.57 | 7,642,400 | — | — |
| 2015-08-26 | $26.37 | $57.76 | 8,906,200 | — | — |
| 2015-08-25 | $25.17 | $55.13 | 7,080,000 | — | — |
| 2015-08-24 | $25.86 | $56.64 | 10,127,900 | — | — |
| 2015-08-21 | $27.11 | $59.38 | 5,755,100 | — | — |
| 2015-08-20 | $27.71 | $60.70 | 3,760,700 | — | — |
| 2015-08-19 | $28.37 | $62.14 | 3,766,300 | — | — |
| 2015-08-18 | $28.12 | $61.59 | 4,753,400 | — | — |
| 2015-08-17 | $28.42 | $62.25 | 3,292,400 | — | — |
| 2015-08-14 | $28.27 | $61.92 | 3,816,300 | — | — |
| 2015-08-13 | $27.97 | $61.27 | 5,846,300 | — | — |
| 2015-08-12 | $28.53 | $62.49 | 5,304,400 | — | — |
| 2015-08-11 | $28.24 | $61.86 | 4,552,800 | — | — |
| 2015-08-10 | $28.76 | $63.00 | 5,873,000 | — | — |
| 2015-08-07 | $27.65 | $60.57 | 7,704,900 | — | — |
| 2015-08-06 | $27.93 | $61.18 | 13,508,100 | — | — |
| 2015-08-05 | $28.56 | $62.56 | 5,688,900 | — | — |
| 2015-08-04 | $28.43 | $62.27 | 5,086,300 | — | — |
| 2015-08-03 | $28.90 | $63.30 | 6,371,700 | — | — |
| 2015-07-31 | $28.60 | $62.65 | 6,925,000 | — | — |
| 2015-07-30 | $28.16 | $61.68 | 5,565,400 | — | — |
| 2015-07-29 | $28.16 | $61.68 | 6,479,000 | — | — |
| 2015-07-28 | $28.22 | $61.81 | 4,480,200 | — | — |
| 2015-07-27 | $28.12 | $61.59 | 5,833,200 | — | — |
| 2015-07-24 | $28.03 | $61.40 | 6,520,600 | — | — |
| 2015-07-23 | $28.96 | $63.43 | 5,870,200 | — | — |
| 2015-07-22 | $29.19 | $63.94 | 4,721,100 | — | — |
| 2015-07-21 | $29.72 | $65.10 | 4,644,300 | — | — |
| 2015-07-20 | $30.50 | $66.81 | 5,490,000 | — | — |
| 2015-07-17 | $30.94 | $67.77 | 9,012,400 | — | — |
| 2015-07-16 | $30.49 | $66.79 | 5,894,300 | — | — |
| 2015-07-15 | $29.67 | $64.99 | 5,574,700 | — | — |
| 2015-07-14 | $29.98 | $65.67 | 4,625,700 | — | — |
| 2015-07-13 | $30.00 | $65.71 | 3,926,900 | — | — |
| 2015-07-10 | $29.76 | $65.19 | 3,685,700 | — | — |
| 2015-07-09 | $29.49 | $64.60 | 4,324,900 | — | — |
| 2015-07-08 | $29.49 | $64.60 | 6,600,800 | — | — |
| 2015-07-07 | $29.88 | $65.45 | 4,530,100 | — | — |
| 2015-07-06 | $29.45 | $64.51 | 4,921,700 | — | — |
| 2015-07-02 | $29.61 | $64.86 | 3,658,000 | — | — |
| 2015-07-01 | $29.57 | $64.77 | 4,763,100 | — | — |
| 2015-06-30 | $29.38 | $64.35 | 5,479,000 | — | — |
| 2015-06-29 | $29.53 | $64.68 | 6,761,600 | — | — |
| 2015-06-26 | $29.99 | $65.69 | 15,536,300 | — | — |
| 2015-06-25 | $29.92 | $65.54 | 16,783,600 | — | — |
| 2015-06-24 | $31.88 | $69.83 | 11,369,700 | — | — |
| 2015-06-23 | $32.55 | $71.30 | 5,070,500 | — | — |
| 2015-06-22 | $32.65 | $71.52 | 3,486,800 | — | — |
| 2015-06-19 | $32.46 | $71.10 | 4,133,700 | — | — |
| 2015-06-18 | $32.36 | $70.88 | 3,733,600 | — | — |
| 2015-06-17 | $32.21 | $70.55 | 3,219,200 | — | — |
| 2015-06-16 | $32.22 | $70.58 | 3,404,800 | — | — |
| 2015-06-15 | $32.37 | $70.90 | 2,984,900 | — | — |
| 2015-06-12 | $32.56 | $71.32 | 3,084,400 | — | — |
| 2015-06-11 | $32.73 | $71.69 | 3,713,300 | — | — |
| 2015-06-10 | $32.26 | $70.66 | 3,191,800 | — | — |
| 2015-06-09 | $32.07 | $70.25 | 3,086,700 | — | — |
| 2015-06-08 | $32.22 | $70.58 | 3,783,000 | — | — |
| 2015-06-05 | $32.18 | $70.49 | 3,876,900 | — | — |
| 2015-06-04 | $32.83 | $71.91 | 4,776,900 | — | — |
| 2015-06-03 | $32.99 | $72.26 | 4,347,200 | — | — |
| 2015-06-02 | $32.96 | $72.20 | 4,601,100 | — | — |
| 2015-06-01 | $32.87 | $72.00 | 4,816,600 | — | — |
| 2015-05-29 | $33.24 | $72.81 | 5,442,000 | — | — |
| 2015-05-28 | $34.06 | $73.42 | 3,972,300 | — | — |
| 2015-05-27 | $33.94 | $73.16 | 3,260,000 | — | — |
| 2015-05-26 | $33.60 | $72.43 | 4,141,900 | — | — |
| 2015-05-22 | $33.95 | $73.19 | 4,925,900 | — | — |
| 2015-05-21 | $34.25 | $73.83 | 4,288,400 | — | — |
| 2015-05-20 | $34.36 | $74.07 | 4,611,400 | — | — |
| 2015-05-19 | $33.96 | $73.21 | 5,358,600 | — | — |
| 2015-05-18 | $34.40 | $74.16 | 2,817,200 | — | — |
| 2015-05-15 | $34.50 | $74.37 | 2,711,900 | — | — |
| 2015-05-14 | $34.34 | $74.03 | 2,715,700 | — | — |
| 2015-05-13 | $34.35 | $74.05 | 5,368,100 | — | — |
| 2015-05-12 | $35.00 | $75.45 | 4,783,100 | — | — |
| 2015-05-11 | $34.40 | $74.16 | 4,344,500 | — | — |
| 2015-05-08 | $34.95 | $75.34 | 3,481,200 | — | — |
| 2015-05-07 | $34.65 | $74.69 | 3,863,300 | — | — |
| 2015-05-06 | $34.53 | $74.44 | 9,387,000 | — | — |
| 2015-05-05 | $35.51 | $76.55 | 3,976,100 | — | — |
| 2015-05-04 | $36.02 | $77.65 | 2,612,800 | — | — |
| 2015-05-01 | $36.14 | $77.91 | 2,471,700 | — | — |
| 2015-04-30 | $35.96 | $77.52 | 4,176,700 | — | — |
| 2015-04-29 | $36.31 | $78.27 | 2,965,300 | — | — |
| 2015-04-28 | $36.78 | $79.29 | 3,517,300 | — | — |
| 2015-04-27 | $36.29 | $78.23 | 3,908,300 | — | — |
| 2015-04-24 | $36.41 | $78.49 | 2,542,100 | — | — |
| 2015-04-23 | $36.66 | $79.03 | 3,093,400 | — | — |
| 2015-04-22 | $36.27 | $78.19 | 3,602,500 | — | — |
| 2015-04-21 | $36.30 | $78.25 | 5,934,800 | — | — |
| 2015-04-20 | $35.22 | $75.92 | 2,639,600 | — | — |
| 2015-04-17 | $34.68 | $74.76 | 3,851,600 | — | — |
| 2015-04-16 | $35.28 | $76.05 | 4,617,200 | — | — |
| 2015-04-15 | $36.19 | $78.01 | 4,196,700 | — | — |
| 2015-04-14 | $35.68 | $76.92 | 2,082,000 | — | — |
| 2015-04-13 | $35.58 | $76.70 | 1,819,500 | — | — |
| 2015-04-10 | $35.82 | $77.22 | 2,779,700 | — | — |
| 2015-04-09 | $35.87 | $77.32 | 2,593,900 | — | — |
| 2015-04-08 | $35.50 | $76.53 | 3,214,100 | — | — |
| 2015-04-07 | $35.41 | $76.33 | 2,367,300 | — | — |
| 2015-04-06 | $35.38 | $76.27 | 3,339,700 | — | — |
| 2015-04-02 | $35.43 | $76.38 | 3,660,500 | — | — |
| 2015-04-01 | $35.50 | $76.53 | 8,262,100 | — | — |
| 2015-03-31 | $34.55 | $74.48 | 6,882,900 | — | — |
| 2015-03-30 | $34.06 | $73.42 | 4,788,000 | — | — |
| 2015-03-27 | $34.10 | $73.51 | 3,463,400 | — | — |
| 2015-03-26 | $34.56 | $74.50 | 4,242,000 | — | — |
| 2015-03-25 | $34.64 | $74.67 | 2,830,900 | — | — |
| 2015-03-24 | $35.19 | $75.86 | 3,342,200 | — | — |
| 2015-03-23 | $35.32 | $76.14 | 5,637,000 | — | — |
| 2015-03-20 | $35.30 | $76.10 | 9,318,000 | — | — |
| 2015-03-19 | $34.86 | $75.15 | 3,239,100 | — | — |
| 2015-03-18 | $35.12 | $75.71 | 7,454,800 | — | — |
| 2015-03-17 | $35.13 | $75.73 | 6,148,000 | — | — |
| 2015-03-16 | $34.50 | $74.37 | 5,760,600 | — | — |
| 2015-03-13 | $34.42 | $74.20 | 7,162,600 | — | — |
| 2015-03-12 | $35.21 | $75.90 | 4,003,400 | — | — |
| 2015-03-11 | $35.29 | $76.07 | 3,019,800 | — | — |
| 2015-03-10 | $35.13 | $75.73 | 3,482,800 | — | — |
| 2015-03-09 | $35.23 | $75.94 | 3,638,600 | — | — |
| 2015-03-06 | $35.42 | $76.35 | 3,920,300 | — | — |
| 2015-03-05 | $36.13 | $77.89 | 4,595,600 | — | — |
| 2015-03-04 | $36.25 | $78.14 | 6,490,200 | — | — |
| 2015-03-03 | $37.68 | $80.06 | 3,602,300 | — | — |
| 2015-03-02 | $37.63 | $79.96 | 4,453,200 | — | — |
| 2015-02-27 | $37.86 | $80.44 | 4,971,000 | — | — |
| 2015-02-26 | $37.40 | $79.47 | 4,528,000 | — | — |
| 2015-02-25 | $37.30 | $79.25 | 3,045,600 | — | — |
| 2015-02-24 | $37.06 | $78.74 | 3,960,700 | — | — |
| 2015-02-23 | $36.63 | $77.83 | 4,678,700 | — | — |
| 2015-02-20 | $37.02 | $78.66 | 6,748,400 | — | — |
| 2015-02-19 | $37.59 | $79.87 | 4,837,600 | — | — |
| 2015-02-18 | $37.51 | $79.70 | 10,148,600 | — | — |
| 2015-02-17 | $39.23 | $83.36 | 4,018,700 | — | — |
| 2015-02-13 | $39.46 | $83.84 | 4,680,900 | — | — |
| 2015-02-12 | $39.29 | $83.48 | 12,709,900 | — | — |
| 2015-02-11 | $40.52 | $86.10 | 5,111,300 | — | — |
| 2015-02-10 | $40.18 | $85.37 | 5,650,900 | — | — |
| 2015-02-09 | $39.67 | $84.29 | 11,608,100 | — | — |
| 2015-02-06 | $38.56 | $81.93 | 3,626,700 | — | — |
| 2015-02-05 | $38.43 | $81.66 | 5,445,400 | — | — |
| 2015-02-04 | $39.41 | $83.74 | 3,856,700 | — | — |
| 2015-02-03 | $39.59 | $84.12 | 5,637,900 | — | — |
| 2015-02-02 | $38.22 | $81.21 | 4,684,900 | — | — |
| 2015-01-30 | $37.17 | $78.98 | 7,269,800 | — | — |
| 2015-01-29 | $37.50 | $79.68 | 5,231,100 | — | — |
| 2015-01-28 | $38.35 | $81.49 | 2,758,700 | — | — |
| 2015-01-27 | $38.79 | $82.42 | 3,018,200 | — | — |
| 2015-01-26 | $39.00 | $82.87 | 2,556,600 | — | — |
| 2015-01-23 | $39.24 | $83.38 | 2,984,900 | — | — |
| 2015-01-22 | $39.37 | $83.65 | 3,538,300 | — | — |
| 2015-01-21 | $38.63 | $82.08 | 3,483,200 | — | — |
| 2015-01-20 | $38.74 | $82.31 | 2,497,300 | — | — |
| 2015-01-16 | $38.40 | $81.59 | 4,558,400 | — | — |
| 2015-01-15 | $38.30 | $81.38 | 3,147,900 | — | — |
| 2015-01-14 | $38.31 | $81.40 | 2,607,400 | — | — |
| 2015-01-13 | $38.60 | $82.02 | 3,282,600 | — | — |
| 2015-01-12 | $38.65 | $82.12 | 2,586,800 | — | — |
| 2015-01-09 | $38.40 | $81.59 | 2,180,200 | — | — |
| 2015-01-08 | $38.86 | $82.57 | 2,882,300 | — | — |
| 2015-01-07 | $38.47 | $81.74 | 3,642,800 | — | — |
| 2015-01-06 | $38.27 | $81.32 | 4,186,200 | — | — |
| 2015-01-05 | $38.75 | $82.34 | 3,036,900 | — | — |
| 2015-01-02 | $39.59 | $84.12 | 2,203,900 | — | — |