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 | $28.30 | $60.20 | 2,096,700 | — | — |
| 2015-12-30 | $28.41 | $60.43 | 1,545,600 | — | — |
| 2015-12-29 | $28.54 | $60.71 | 1,796,700 | — | — |
| 2015-12-28 | $28.51 | $60.65 | 1,500,400 | — | — |
| 2015-12-24 | $28.44 | $60.50 | 1,535,900 | — | — |
| 2015-12-23 | $28.38 | $60.37 | 3,356,200 | — | — |
| 2015-12-22 | $28.31 | $60.22 | 2,892,300 | — | — |
| 2015-12-21 | $28.04 | $59.65 | 3,342,700 | — | — |
| 2015-12-18 | $27.88 | $59.31 | 8,325,800 | — | — |
| 2015-12-17 | $28.37 | $60.35 | 4,451,400 | — | — |
| 2015-12-16 | $29.43 | $62.60 | 4,871,600 | — | — |
| 2015-12-15 | $28.81 | $61.29 | 4,885,100 | — | — |
| 2015-12-14 | $29.22 | $62.16 | 3,602,100 | — | — |
| 2015-12-11 | $28.96 | $61.60 | 2,998,100 | — | — |
| 2015-12-10 | $29.25 | $62.22 | 3,663,200 | — | — |
| 2015-12-09 | $29.30 | $62.33 | 3,259,600 | — | — |
| 2015-12-08 | $29.75 | $63.28 | 2,853,200 | — | — |
| 2015-12-07 | $29.94 | $63.69 | 2,228,700 | — | — |
| 2015-12-04 | $30.02 | $63.86 | 3,232,600 | — | — |
| 2015-12-03 | $29.51 | $62.77 | 3,158,000 | — | — |
| 2015-12-02 | $30.17 | $64.18 | 3,280,300 | — | — |
| 2015-12-01 | $30.42 | $64.71 | 3,572,800 | — | — |
| 2015-11-30 | $29.91 | $63.63 | 3,496,300 | — | — |
| 2015-11-27 | $30.25 | $64.35 | 1,597,600 | — | — |
| 2015-11-25 | $30.50 | $64.88 | 2,107,500 | — | — |
| 2015-11-24 | $30.19 | $64.22 | 2,573,900 | — | — |
| 2015-11-23 | $30.16 | $64.16 | 4,154,500 | — | — |
| 2015-11-20 | $30.19 | $64.22 | 3,052,100 | — | — |
| 2015-11-19 | $29.95 | $63.71 | 3,942,800 | — | — |
| 2015-11-18 | $29.84 | $63.48 | 3,697,800 | — | — |
| 2015-11-17 | $29.32 | $62.37 | 5,344,100 | — | — |
| 2015-11-16 | $28.78 | $61.22 | 3,871,300 | — | — |
| 2015-11-13 | $28.30 | $60.20 | 3,361,400 | — | — |
| 2015-11-12 | $28.67 | $60.99 | 3,596,500 | — | — |
| 2015-11-11 | $29.16 | $62.03 | 3,043,200 | — | — |
| 2015-11-10 | $28.80 | $61.26 | 3,508,100 | — | — |
| 2015-11-09 | $28.41 | $60.43 | 4,667,200 | — | — |
| 2015-11-06 | $28.60 | $60.84 | 6,761,500 | — | — |
| 2015-11-05 | $29.25 | $62.22 | 3,250,200 | — | — |
| 2015-11-04 | $29.02 | $61.73 | 5,394,900 | — | — |
| 2015-11-03 | $29.40 | $62.54 | 5,206,000 | — | — |
| 2015-11-02 | $29.35 | $62.43 | 3,121,200 | — | — |
| 2015-10-30 | $29.00 | $61.69 | 4,279,400 | — | — |
| 2015-10-29 | $28.68 | $61.01 | 6,544,800 | — | — |
| 2015-10-28 | $29.25 | $62.22 | 8,403,600 | — | — |
| 2015-10-27 | $28.36 | $60.33 | 12,026,500 | — | — |
| 2015-10-26 | $27.60 | $58.71 | 7,169,100 | — | — |
| 2015-10-23 | $27.57 | $58.65 | 5,573,400 | — | — |
| 2015-10-22 | $27.63 | $58.77 | 5,773,400 | — | — |
| 2015-10-21 | $26.85 | $57.12 | 5,326,700 | — | — |
| 2015-10-20 | $26.67 | $56.73 | 4,487,500 | — | — |
| 2015-10-19 | $26.55 | $56.48 | 4,213,500 | — | — |
| 2015-10-16 | $26.42 | $56.20 | 6,896,100 | — | — |
| 2015-10-15 | $26.38 | $56.12 | 7,075,900 | — | — |
| 2015-10-14 | $26.15 | $55.63 | 5,928,100 | — | — |
| 2015-10-13 | $26.63 | $56.65 | 5,460,700 | — | — |
| 2015-10-12 | $27.11 | $57.67 | 3,852,300 | — | — |
| 2015-10-09 | $27.01 | $57.46 | 8,669,800 | — | — |
| 2015-10-08 | $26.78 | $56.97 | 15,233,800 | — | — |
| 2015-10-07 | $26.78 | $56.97 | 17,149,600 | — | — |
| 2015-10-06 | $26.53 | $56.23 | 10,038,500 | — | — |
| 2015-10-05 | $26.46 | $56.08 | 5,221,000 | — | — |
| 2015-10-02 | $25.90 | $54.90 | 6,016,700 | — | — |
| 2015-10-01 | $25.67 | $54.41 | 6,766,700 | — | — |
| 2015-09-30 | $25.18 | $53.37 | 7,329,100 | — | — |
| 2015-09-29 | $24.58 | $52.10 | 7,977,700 | — | — |
| 2015-09-28 | $25.62 | $54.30 | 6,658,100 | — | — |
| 2015-09-25 | $26.19 | $55.51 | 3,162,100 | — | — |
| 2015-09-24 | $26.30 | $55.75 | 4,759,500 | — | — |
| 2015-09-23 | $26.55 | $56.28 | 3,931,400 | — | — |
| 2015-09-22 | $26.69 | $56.57 | 5,796,800 | — | — |
| 2015-09-21 | $27.29 | $57.84 | 3,747,100 | — | — |
| 2015-09-18 | $27.26 | $57.78 | 6,393,800 | — | — |
| 2015-09-17 | $27.55 | $58.39 | 5,112,000 | — | — |
| 2015-09-16 | $27.55 | $58.39 | 3,399,400 | — | — |
| 2015-09-15 | $27.50 | $58.29 | 3,265,100 | — | — |
| 2015-09-14 | $27.10 | $57.44 | 3,829,700 | — | — |
| 2015-09-11 | $27.11 | $57.46 | 2,801,700 | — | — |
| 2015-09-10 | $26.85 | $56.91 | 3,611,100 | — | — |
| 2015-09-09 | $26.60 | $56.38 | 3,643,300 | — | — |
| 2015-09-08 | $26.76 | $56.72 | 4,637,000 | — | — |
| 2015-09-04 | $26.23 | $55.60 | 4,963,300 | — | — |
| 2015-09-03 | $26.59 | $56.36 | 4,938,400 | — | — |
| 2015-09-02 | $26.20 | $55.53 | 4,311,400 | — | — |
| 2015-09-01 | $25.64 | $54.35 | 5,380,400 | — | — |
| 2015-08-31 | $26.23 | $55.60 | 3,617,500 | — | — |
| 2015-08-28 | $26.29 | $55.72 | 3,696,100 | — | — |
| 2015-08-27 | $26.29 | $55.72 | 5,540,800 | — | — |
| 2015-08-26 | $25.75 | $54.58 | 7,597,300 | — | — |
| 2015-08-25 | $24.89 | $52.76 | 8,173,300 | — | — |
| 2015-08-24 | $25.29 | $53.60 | 10,774,600 | — | — |
| 2015-08-21 | $26.53 | $56.23 | 5,988,400 | — | — |
| 2015-08-20 | $27.25 | $57.76 | 4,056,500 | — | — |
| 2015-08-19 | $28.09 | $59.54 | 3,393,000 | — | — |
| 2015-08-18 | $28.35 | $60.09 | 8,066,200 | — | — |
| 2015-08-17 | $27.62 | $58.54 | 2,082,500 | — | — |
| 2015-08-14 | $27.22 | $57.70 | 3,039,800 | — | — |
| 2015-08-13 | $27.04 | $57.31 | 2,733,000 | — | — |
| 2015-08-12 | $27.09 | $57.42 | 3,667,500 | — | — |
| 2015-08-11 | $27.10 | $57.44 | 4,121,000 | — | — |
| 2015-08-10 | $26.94 | $57.10 | 3,655,600 | — | — |
| 2015-08-07 | $26.83 | $56.87 | 4,958,600 | — | — |
| 2015-08-06 | $26.44 | $56.04 | 7,649,600 | — | — |
| 2015-08-05 | $26.20 | $55.53 | 4,826,300 | — | — |
| 2015-08-04 | $26.46 | $56.08 | 4,198,800 | — | — |
| 2015-08-03 | $26.44 | $56.04 | 6,074,100 | — | — |
| 2015-07-31 | $26.39 | $55.94 | 6,419,300 | — | — |
| 2015-07-30 | $26.40 | $55.96 | 6,269,200 | — | — |
| 2015-07-29 | $26.41 | $55.98 | 7,496,000 | — | — |
| 2015-07-28 | $25.63 | $54.33 | 12,562,300 | — | — |
| 2015-07-27 | $23.16 | $49.09 | 5,525,300 | — | — |
| 2015-07-24 | $23.37 | $49.53 | 5,728,300 | — | — |
| 2015-07-23 | $23.80 | $50.45 | 9,118,700 | — | — |
| 2015-07-22 | $23.08 | $48.92 | 7,639,100 | — | — |
| 2015-07-21 | $22.63 | $47.97 | 5,949,500 | — | — |
| 2015-07-20 | $23.01 | $48.77 | 3,580,100 | — | — |
| 2015-07-17 | $22.86 | $48.45 | 2,591,800 | — | — |
| 2015-07-16 | $23.27 | $49.32 | 5,570,500 | — | — |
| 2015-07-15 | $23.40 | $49.60 | 3,895,800 | — | — |
| 2015-07-14 | $23.64 | $50.11 | 4,163,500 | — | — |
| 2015-07-13 | $23.52 | $49.85 | 4,043,100 | — | — |
| 2015-07-10 | $23.48 | $49.77 | 3,162,900 | — | — |
| 2015-07-09 | $23.05 | $48.86 | 3,634,100 | — | — |
| 2015-07-08 | $23.03 | $48.62 | 4,062,500 | — | — |
| 2015-07-07 | $23.62 | $49.87 | 6,215,100 | — | — |
| 2015-07-06 | $23.50 | $49.62 | 2,871,300 | — | — |
| 2015-07-02 | $23.60 | $49.83 | 3,243,000 | — | — |
| 2015-07-01 | $23.77 | $50.19 | 5,291,800 | — | — |
| 2015-06-30 | $23.44 | $49.48 | 4,961,452 | — | — |
| 2015-06-29 | $23.23 | $49.05 | 4,091,110 | — | — |
| 2015-06-26 | $23.99 | $50.65 | 3,285,178 | — | — |
| 2015-06-25 | $24.09 | $50.85 | 3,224,523 | — | — |
| 2015-06-24 | $24.02 | $50.70 | 2,626,959 | — | — |
| 2015-06-23 | $24.18 | $51.06 | 3,862,258 | — | — |
| 2015-06-22 | $24.27 | $51.24 | 3,432,663 | — | — |
| 2015-06-19 | $24.35 | $51.41 | 4,252,820 | — | — |
| 2015-06-18 | $24.37 | $51.45 | 4,658,517 | — | — |
| 2015-06-17 | $24.12 | $50.93 | 3,395,564 | — | — |
| 2015-06-16 | $24.06 | $50.80 | 3,306,914 | — | — |
| 2015-06-15 | $24.10 | $50.89 | 2,780,362 | — | — |
| 2015-06-12 | $24.38 | $51.48 | 2,834,189 | — | — |
| 2015-06-11 | $24.53 | $51.80 | 3,397,158 | — | — |
| 2015-06-10 | $24.50 | $51.73 | 3,539,749 | — | — |
| 2015-06-09 | $23.97 | $50.61 | 2,305,929 | — | — |
| 2015-06-08 | $23.78 | $50.20 | 2,311,733 | — | — |
| 2015-06-05 | $24.09 | $50.87 | 2,020,747 | — | — |
| 2015-06-04 | $24.02 | $50.72 | 2,315,944 | — | — |
| 2015-06-03 | $24.38 | $51.48 | 3,204,608 | — | — |
| 2015-06-02 | $24.14 | $50.96 | 2,031,216 | — | — |
| 2015-06-01 | $24.04 | $50.76 | 3,622,823 | — | — |
| 2015-05-29 | $23.79 | $50.22 | 3,476,590 | — | — |
| 2015-05-28 | $24.24 | $51.19 | 2,663,717 | — | — |
| 2015-05-27 | $24.18 | $51.06 | 1,991,045 | — | — |
| 2015-05-26 | $23.89 | $50.45 | 2,850,576 | — | — |
| 2015-05-22 | $24.02 | $50.72 | 2,549,575 | — | — |
| 2015-05-21 | $24.44 | $51.60 | 4,367,985 | — | — |
| 2015-05-20 | $24.02 | $50.70 | 3,450,416 | — | — |
| 2015-05-19 | $24.40 | $51.52 | 5,318,898 | — | — |
| 2015-05-18 | $23.90 | $50.46 | 2,385,703 | — | — |
| 2015-05-15 | $23.55 | $49.72 | 4,400,305 | — | — |
| 2015-05-14 | $23.87 | $50.39 | 4,774,024 | — | — |
| 2015-05-13 | $23.28 | $49.15 | 3,452,009 | — | — |
| 2015-05-12 | $23.14 | $48.85 | 2,888,016 | — | — |
| 2015-05-11 | $23.39 | $49.39 | 5,622,630 | — | — |
| 2015-05-08 | $23.24 | $49.07 | 5,446,809 | — | — |
| 2015-05-07 | $23.19 | $48.96 | 5,403,793 | — | — |
| 2015-05-06 | $22.94 | $48.44 | 8,584,162 | — | — |
| 2015-05-05 | $23.51 | $49.65 | 5,630,255 | — | — |
| 2015-05-04 | $24.06 | $50.80 | 5,516,341 | — | — |
| 2015-05-01 | $23.85 | $50.35 | 4,712,572 | — | — |
| 2015-04-30 | $23.28 | $49.15 | 5,313,436 | — | — |
| 2015-04-29 | $23.53 | $49.68 | 5,134,087 | — | — |
| 2015-04-28 | $23.67 | $49.98 | 11,242,871 | — | — |
| 2015-04-27 | $23.10 | $48.78 | 8,010,268 | — | — |
| 2015-04-24 | $23.01 | $48.59 | 3,055,189 | — | — |
| 2015-04-23 | $23.02 | $48.61 | 5,476,966 | — | — |
| 2015-04-22 | $23.59 | $49.81 | 6,976,964 | — | — |
| 2015-04-21 | $23.15 | $48.89 | 4,570,208 | — | — |
| 2015-04-20 | $22.64 | $47.81 | 3,634,886 | — | — |
| 2015-04-17 | $22.54 | $47.59 | 4,164,511 | — | — |
| 2015-04-16 | $22.73 | $48.00 | 4,060,498 | — | — |
| 2015-04-15 | $23.30 | $49.18 | 3,188,562 | — | — |
| 2015-04-14 | $23.22 | $49.04 | 2,602,606 | — | — |
| 2015-04-13 | $23.24 | $49.07 | 2,072,070 | — | — |
| 2015-04-10 | $23.35 | $49.29 | 2,143,878 | — | — |
| 2015-04-09 | $23.12 | $48.81 | 2,187,350 | — | — |
| 2015-04-08 | $23.13 | $48.83 | 4,254,185 | — | — |
| 2015-04-07 | $23.10 | $48.61 | 3,403,303 | — | — |
| 2015-04-06 | $23.61 | $49.68 | 4,984,326 | — | — |
| 2015-04-02 | $23.39 | $49.22 | 6,343,440 | — | — |
| 2015-04-01 | $22.91 | $48.20 | 4,292,195 | — | — |
| 2015-03-31 | $23.46 | $49.37 | 4,104,994 | — | — |
| 2015-03-30 | $23.24 | $48.90 | 5,002,420 | — | — |
| 2015-03-27 | $23.03 | $48.46 | 2,928,984 | — | — |
| 2015-03-26 | $22.72 | $47.79 | 3,432,891 | — | — |
| 2015-03-25 | $22.96 | $48.31 | 3,953,981 | — | — |
| 2015-03-24 | $23.54 | $49.53 | 2,794,928 | — | — |
| 2015-03-23 | $23.39 | $49.22 | 2,847,617 | — | — |
| 2015-03-20 | $23.51 | $49.48 | 4,698,574 | — | — |
| 2015-03-19 | $23.08 | $48.57 | 2,849,893 | — | — |
| 2015-03-18 | $23.03 | $48.46 | 3,537,814 | — | — |
| 2015-03-17 | $22.71 | $47.78 | 3,699,297 | — | — |
| 2015-03-16 | $23.10 | $48.61 | 2,774,672 | — | — |
| 2015-03-13 | $23.25 | $48.92 | 3,211,095 | — | — |
| 2015-03-12 | $23.66 | $49.77 | 3,611,898 | — | — |
| 2015-03-11 | $23.01 | $48.41 | 2,634,242 | — | — |
| 2015-03-10 | $22.97 | $48.33 | 4,616,752 | — | — |
| 2015-03-09 | $22.93 | $48.24 | 2,255,175 | — | — |
| 2015-03-06 | $22.82 | $48.02 | 3,547,715 | — | — |
| 2015-03-05 | $23.58 | $49.61 | 3,495,822 | — | — |
| 2015-03-04 | $23.27 | $48.96 | 3,677,902 | — | — |
| 2015-03-03 | $23.19 | $48.79 | 2,587,129 | — | — |
| 2015-03-02 | $23.31 | $49.05 | 4,724,066 | — | — |
| 2015-02-27 | $23.01 | $48.42 | 2,452,618 | — | — |
| 2015-02-26 | $23.04 | $48.48 | 3,510,389 | — | — |
| 2015-02-25 | $23.54 | $49.53 | 2,341,549 | — | — |
| 2015-02-24 | $23.59 | $49.63 | 5,668,719 | — | — |
| 2015-02-23 | $23.35 | $49.13 | 2,971,318 | — | — |
| 2015-02-20 | $23.51 | $49.46 | 3,619,068 | — | — |
| 2015-02-19 | $23.54 | $49.53 | 2,850,690 | — | — |
| 2015-02-18 | $23.43 | $49.29 | 2,515,549 | — | — |
| 2015-02-17 | $23.52 | $49.50 | 2,546,389 | — | — |
| 2015-02-13 | $23.24 | $48.90 | 3,048,247 | — | — |
| 2015-02-12 | $23.22 | $48.87 | 4,018,278 | — | — |
| 2015-02-11 | $22.95 | $48.29 | 3,450,644 | — | — |
| 2015-02-10 | $23.13 | $48.66 | 6,318,062 | — | — |
| 2015-02-09 | $23.03 | $48.46 | 8,125,548 | — | — |
| 2015-02-06 | $22.89 | $48.16 | 6,491,380 | — | — |
| 2015-02-05 | $22.49 | $47.31 | 6,324,435 | — | — |
| 2015-02-04 | $22.95 | $48.29 | 5,826,446 | — | — |
| 2015-02-03 | $22.82 | $48.02 | 4,665,914 | — | — |
| 2015-02-02 | $22.11 | $46.52 | 5,234,003 | — | — |
| 2015-01-30 | $21.83 | $45.93 | 3,830,508 | — | — |
| 2015-01-29 | $22.34 | $47.00 | 4,199,903 | — | — |
| 2015-01-28 | $21.99 | $46.26 | 3,524,272 | — | — |
| 2015-01-27 | $22.10 | $46.50 | 3,799,327 | — | — |
| 2015-01-26 | $22.27 | $46.85 | 4,335,894 | — | — |
| 2015-01-23 | $21.66 | $45.58 | 3,860,893 | — | — |
| 2015-01-22 | $21.63 | $45.52 | 5,952,081 | — | — |
| 2015-01-21 | $21.18 | $44.56 | 5,718,905 | — | — |
| 2015-01-20 | $20.83 | $43.82 | 4,121,722 | — | — |
| 2015-01-16 | $21.24 | $44.69 | 4,810,212 | — | — |
| 2015-01-15 | $20.88 | $43.93 | 6,970,136 | — | — |
| 2015-01-14 | $21.49 | $45.21 | 5,687,383 | — | — |
| 2015-01-13 | $21.75 | $45.76 | 6,000,674 | — | — |
| 2015-01-12 | $22.14 | $46.57 | 3,561,485 | — | — |
| 2015-01-09 | $22.30 | $46.93 | 6,543,500 | — | — |
| 2015-01-08 | $22.69 | $47.74 | 5,472,073 | — | — |
| 2015-01-07 | $21.82 | $45.91 | 3,101,278 | — | — |
| 2015-01-06 | $21.57 | $45.22 | 3,906,185 | — | — |
| 2015-01-05 | $21.60 | $45.28 | 3,355,507 | — | — |
| 2015-01-02 | $21.98 | $46.07 | 3,428,908 | — | — |