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
- 1976-06-17 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 | $27.17 | $51.23 | 3,161,800 | — | — |
| 2015-12-30 | $27.44 | $51.74 | 1,897,000 | — | — |
| 2015-12-29 | $27.68 | $52.19 | 2,473,500 | — | — |
| 2015-12-28 | $27.47 | $51.80 | 2,689,800 | — | — |
| 2015-12-24 | $27.69 | $52.21 | 1,447,400 | — | — |
| 2015-12-23 | $27.66 | $52.16 | 5,140,400 | — | — |
| 2015-12-22 | $27.02 | $50.95 | 5,067,800 | — | — |
| 2015-12-21 | $26.38 | $49.74 | 4,011,500 | — | — |
| 2015-12-18 | $26.19 | $49.38 | 7,944,200 | — | — |
| 2015-12-17 | $26.85 | $50.63 | 6,156,700 | — | — |
| 2015-12-16 | $27.53 | $51.91 | 8,468,800 | — | — |
| 2015-12-15 | $27.09 | $51.08 | 8,034,000 | — | — |
| 2015-12-14 | $27.07 | $51.04 | 13,832,800 | — | — |
| 2015-12-11 | $26.25 | $49.50 | 10,644,500 | — | — |
| 2015-12-10 | $25.57 | $48.22 | 7,321,100 | — | — |
| 2015-12-09 | $25.31 | $47.73 | 7,031,600 | — | — |
| 2015-12-08 | $25.38 | $47.86 | 6,365,600 | — | — |
| 2015-12-07 | $25.75 | $48.55 | 8,041,100 | — | — |
| 2015-12-04 | $25.54 | $48.16 | 10,319,600 | — | — |
| 2015-12-03 | $24.48 | $46.16 | 7,322,000 | — | — |
| 2015-12-02 | $24.62 | $46.42 | 4,241,700 | — | — |
| 2015-12-01 | $24.83 | $46.82 | 5,816,100 | — | — |
| 2015-11-30 | $24.86 | $46.88 | 4,941,400 | — | — |
| 2015-11-27 | $24.48 | $46.16 | 1,717,300 | — | — |
| 2015-11-25 | $24.81 | $46.78 | 4,110,900 | — | — |
| 2015-11-24 | $24.37 | $45.95 | 4,790,400 | — | — |
| 2015-11-23 | $23.55 | $44.41 | 4,551,200 | — | — |
| 2015-11-20 | $24.54 | $45.56 | 5,666,500 | — | — |
| 2015-11-19 | $24.40 | $45.30 | 3,606,300 | — | — |
| 2015-11-18 | $24.35 | $45.20 | 6,756,400 | — | — |
| 2015-11-17 | $24.71 | $45.87 | 18,180,600 | — | — |
| 2015-11-16 | $23.78 | $44.15 | 6,418,600 | — | — |
| 2015-11-13 | $23.20 | $43.07 | 4,532,400 | — | — |
| 2015-11-12 | $23.46 | $43.55 | 3,584,600 | — | — |
| 2015-11-11 | $24.04 | $44.63 | 2,920,200 | — | — |
| 2015-11-10 | $24.34 | $45.19 | 3,300,900 | — | — |
| 2015-11-09 | $24.70 | $45.85 | 4,570,800 | — | — |
| 2015-11-06 | $24.62 | $45.71 | 5,051,100 | — | — |
| 2015-11-05 | $24.79 | $46.02 | 4,112,300 | — | — |
| 2015-11-04 | $24.87 | $46.17 | 3,227,000 | — | — |
| 2015-11-03 | $25.32 | $47.00 | 4,652,600 | — | — |
| 2015-11-02 | $24.96 | $46.34 | 4,088,500 | — | — |
| 2015-10-30 | $24.58 | $45.63 | 4,195,200 | — | — |
| 2015-10-29 | $24.63 | $45.72 | 3,920,200 | — | — |
| 2015-10-28 | $24.44 | $45.37 | 5,279,000 | — | — |
| 2015-10-27 | $23.89 | $44.35 | 6,422,600 | — | — |
| 2015-10-26 | $24.49 | $45.46 | 4,378,600 | — | — |
| 2015-10-23 | $24.74 | $45.93 | 4,864,800 | — | — |
| 2015-10-22 | $24.49 | $45.46 | 4,766,000 | — | — |
| 2015-10-21 | $23.85 | $44.28 | 4,886,300 | — | — |
| 2015-10-20 | $23.78 | $44.15 | 5,826,400 | — | — |
| 2015-10-19 | $23.14 | $42.96 | 9,208,200 | — | — |
| 2015-10-16 | $23.89 | $44.35 | 15,615,900 | — | — |
| 2015-10-15 | $22.53 | $41.83 | 6,963,500 | — | — |
| 2015-10-14 | $22.52 | $41.81 | 3,923,600 | — | — |
| 2015-10-13 | $22.47 | $41.71 | 5,797,200 | — | — |
| 2015-10-12 | $22.49 | $41.75 | 6,011,100 | — | — |
| 2015-10-09 | $22.35 | $41.49 | 5,127,400 | — | — |
| 2015-10-08 | $22.33 | $41.45 | 4,363,400 | — | — |
| 2015-10-07 | $21.82 | $40.51 | 6,429,100 | — | — |
| 2015-10-06 | $21.70 | $40.28 | 6,540,700 | — | — |
| 2015-10-05 | $21.62 | $40.14 | 11,024,800 | — | — |
| 2015-10-02 | $19.93 | $37.00 | 7,649,300 | — | — |
| 2015-10-01 | $19.83 | $36.81 | 9,285,700 | — | — |
| 2015-09-30 | $21.06 | $39.10 | 6,573,900 | — | — |
| 2015-09-29 | $21.03 | $39.04 | 6,497,000 | — | — |
| 2015-09-28 | $21.61 | $40.12 | 5,005,100 | — | — |
| 2015-09-25 | $22.63 | $42.01 | 4,210,400 | — | — |
| 2015-09-24 | $22.60 | $41.96 | 3,203,100 | — | — |
| 2015-09-23 | $22.72 | $42.18 | 3,120,100 | — | — |
| 2015-09-22 | $22.87 | $42.46 | 3,792,800 | — | — |
| 2015-09-21 | $23.19 | $43.05 | 2,827,600 | — | — |
| 2015-09-18 | $23.04 | $42.77 | 5,568,400 | — | — |
| 2015-09-17 | $23.83 | $44.24 | 4,711,500 | — | — |
| 2015-09-16 | $24.03 | $44.61 | 6,291,000 | — | — |
| 2015-09-15 | $23.12 | $42.92 | 3,106,000 | — | — |
| 2015-09-14 | $22.72 | $42.18 | 2,608,200 | — | — |
| 2015-09-11 | $22.60 | $41.96 | 3,732,600 | — | — |
| 2015-09-10 | $22.76 | $42.25 | 5,437,700 | — | — |
| 2015-09-09 | $22.81 | $42.34 | 2,916,700 | — | — |
| 2015-09-08 | $23.00 | $42.70 | 2,615,100 | — | — |
| 2015-09-04 | $22.82 | $42.36 | 3,020,000 | — | — |
| 2015-09-03 | $23.10 | $42.88 | 2,937,600 | — | — |
| 2015-09-02 | $22.93 | $42.57 | 3,363,000 | — | — |
| 2015-09-01 | $22.57 | $41.90 | 5,935,500 | — | — |
| 2015-08-31 | $23.43 | $43.50 | 4,967,700 | — | — |
| 2015-08-28 | $23.20 | $43.07 | 5,420,300 | — | — |
| 2015-08-27 | $22.83 | $42.38 | 6,847,600 | — | — |
| 2015-08-26 | $21.75 | $40.38 | 6,106,900 | — | — |
| 2015-08-25 | $21.44 | $39.80 | 8,988,600 | — | — |
| 2015-08-24 | $21.44 | $39.80 | 12,693,100 | — | — |
| 2015-08-21 | $22.58 | $41.21 | 9,089,100 | — | — |
| 2015-08-20 | $22.76 | $41.54 | 5,270,900 | — | — |
| 2015-08-19 | $22.51 | $41.08 | 3,809,500 | — | — |
| 2015-08-18 | $22.90 | $41.80 | 3,408,000 | — | — |
| 2015-08-17 | $23.41 | $42.73 | 3,604,700 | — | — |
| 2015-08-14 | $23.09 | $42.14 | 3,954,600 | — | — |
| 2015-08-13 | $23.08 | $42.13 | 4,148,700 | — | — |
| 2015-08-12 | $23.22 | $42.38 | 4,480,800 | — | — |
| 2015-08-11 | $23.30 | $42.53 | 3,904,600 | — | — |
| 2015-08-10 | $23.54 | $42.96 | 4,676,600 | — | — |
| 2015-08-07 | $22.82 | $41.65 | 3,902,700 | — | — |
| 2015-08-06 | $22.63 | $41.30 | 4,585,100 | — | — |
| 2015-08-05 | $22.93 | $41.85 | 4,580,600 | — | — |
| 2015-08-04 | $22.62 | $41.29 | 5,624,400 | — | — |
| 2015-08-03 | $22.51 | $41.08 | 4,749,200 | — | — |
| 2015-07-31 | $23.21 | $42.36 | 3,785,800 | — | — |
| 2015-07-30 | $23.44 | $42.78 | 5,038,100 | — | — |
| 2015-07-29 | $23.12 | $42.20 | 3,497,300 | — | — |
| 2015-07-28 | $23.06 | $42.09 | 3,842,800 | — | — |
| 2015-07-27 | $23.08 | $42.13 | 5,873,700 | — | — |
| 2015-07-24 | $23.21 | $42.36 | 6,341,100 | — | — |
| 2015-07-23 | $23.53 | $42.95 | 4,653,300 | — | — |
| 2015-07-22 | $23.70 | $43.26 | 6,801,900 | — | — |
| 2015-07-21 | $23.73 | $43.31 | 5,520,000 | — | — |
| 2015-07-20 | $24.01 | $43.82 | 6,704,500 | — | — |
| 2015-07-17 | $24.31 | $44.37 | 15,123,800 | — | — |
| 2015-07-16 | $25.15 | $45.90 | 5,565,000 | — | — |
| 2015-07-15 | $25.59 | $46.71 | 3,288,600 | — | — |
| 2015-07-14 | $25.82 | $47.13 | 3,016,000 | — | — |
| 2015-07-13 | $26.10 | $47.64 | 4,997,300 | — | — |
| 2015-07-10 | $25.38 | $46.32 | 5,358,800 | — | — |
| 2015-07-09 | $25.78 | $47.05 | 4,039,000 | — | — |
| 2015-07-08 | $26.04 | $47.53 | 4,237,100 | — | — |
| 2015-07-07 | $26.04 | $47.53 | 3,514,000 | — | — |
| 2015-07-06 | $25.77 | $47.03 | 4,118,900 | — | — |
| 2015-07-02 | $26.07 | $47.58 | 2,872,400 | — | — |
| 2015-07-01 | $26.34 | $48.08 | 4,653,300 | — | — |
| 2015-06-30 | $25.69 | $46.89 | 2,851,000 | — | — |
| 2015-06-29 | $25.90 | $47.27 | 2,591,000 | — | — |
| 2015-06-26 | $26.90 | $49.10 | 6,172,600 | — | — |
| 2015-06-25 | $26.62 | $48.59 | 3,151,200 | — | — |
| 2015-06-24 | $26.74 | $48.81 | 5,396,900 | — | — |
| 2015-06-23 | $26.80 | $48.91 | 2,749,700 | — | — |
| 2015-06-22 | $26.87 | $49.04 | 2,391,700 | — | — |
| 2015-06-19 | $26.67 | $48.68 | 5,198,600 | — | — |
| 2015-06-18 | $27.01 | $49.30 | 3,120,700 | — | — |
| 2015-06-17 | $26.95 | $49.19 | 2,936,300 | — | — |
| 2015-06-16 | $26.38 | $48.15 | 2,912,300 | — | — |
| 2015-06-15 | $25.87 | $47.22 | 2,879,000 | — | — |
| 2015-06-12 | $26.13 | $47.69 | 3,286,700 | — | — |
| 2015-06-11 | $26.60 | $48.55 | 2,592,800 | — | — |
| 2015-06-10 | $26.35 | $48.09 | 2,950,500 | — | — |
| 2015-06-09 | $26.01 | $47.47 | 2,797,800 | — | — |
| 2015-06-08 | $25.82 | $47.13 | 2,789,600 | — | — |
| 2015-06-05 | $25.62 | $46.76 | 3,005,000 | — | — |
| 2015-06-04 | $25.35 | $46.27 | 2,852,700 | — | — |
| 2015-06-03 | $25.66 | $46.83 | 3,912,500 | — | — |
| 2015-06-02 | $25.58 | $46.69 | 2,867,300 | — | — |
| 2015-06-01 | $25.81 | $47.11 | 2,739,900 | — | — |
| 2015-05-29 | $25.81 | $47.11 | 3,544,400 | — | — |
| 2015-05-28 | $25.86 | $47.20 | 2,105,200 | — | — |
| 2015-05-27 | $26.11 | $47.66 | 3,919,300 | — | — |
| 2015-05-26 | $26.07 | $47.58 | 5,056,800 | — | — |
| 2015-05-22 | $26.34 | $48.08 | 3,889,900 | — | — |
| 2015-05-21 | $26.12 | $47.67 | 4,951,700 | — | — |
| 2015-05-20 | $25.76 | $47.02 | 4,197,100 | — | — |
| 2015-05-19 | $26.01 | $46.78 | 5,228,900 | — | — |
| 2015-05-18 | $26.28 | $47.26 | 3,459,000 | — | — |
| 2015-05-15 | $26.95 | $48.47 | 3,867,800 | — | — |
| 2015-05-14 | $26.73 | $48.07 | 4,109,600 | — | — |
| 2015-05-13 | $26.17 | $47.07 | 5,120,800 | — | — |
| 2015-05-12 | $26.88 | $48.34 | 3,259,000 | — | — |
| 2015-05-11 | $27.40 | $49.28 | 4,143,900 | — | — |
| 2015-05-08 | $27.15 | $48.83 | 5,482,200 | — | — |
| 2015-05-07 | $26.83 | $48.25 | 5,363,900 | — | — |
| 2015-05-06 | $27.20 | $48.92 | 4,893,400 | — | — |
| 2015-05-05 | $27.62 | $49.67 | 3,354,300 | — | — |
| 2015-05-04 | $27.84 | $50.07 | 3,637,700 | — | — |
| 2015-05-01 | $28.02 | $50.39 | 4,599,500 | — | — |
| 2015-04-30 | $28.16 | $50.65 | 4,452,500 | — | — |
| 2015-04-29 | $28.43 | $51.13 | 4,738,500 | — | — |
| 2015-04-28 | $28.62 | $51.47 | 7,780,100 | — | — |
| 2015-04-27 | $28.80 | $51.80 | 12,335,900 | — | — |
| 2015-04-24 | $30.20 | $54.32 | 18,553,000 | — | — |
| 2015-04-23 | $28.92 | $52.01 | 10,148,100 | — | — |
| 2015-04-22 | $28.36 | $51.01 | 13,303,300 | — | — |
| 2015-04-21 | $27.22 | $48.96 | 8,869,900 | — | — |
| 2015-04-20 | $27.22 | $48.96 | 8,962,400 | — | — |
| 2015-04-17 | $26.75 | $48.11 | 27,985,200 | — | — |
| 2015-04-16 | $25.27 | $45.45 | 10,883,100 | — | — |
| 2015-04-15 | $25.37 | $45.63 | 9,134,800 | — | — |
| 2015-04-14 | $24.56 | $44.17 | 5,620,000 | — | — |
| 2015-04-13 | $24.31 | $43.72 | 3,691,300 | — | — |
| 2015-04-10 | $24.23 | $43.58 | 3,803,500 | — | — |
| 2015-04-09 | $24.27 | $43.65 | 4,848,700 | — | — |
| 2015-04-08 | $23.94 | $43.06 | 4,116,200 | — | — |
| 2015-04-07 | $23.90 | $42.98 | 10,919,400 | — | — |
| 2015-04-06 | $24.00 | $43.16 | 13,350,300 | — | — |
| 2015-04-02 | $22.65 | $40.74 | 6,464,200 | — | — |
| 2015-04-01 | $23.08 | $41.51 | 5,014,000 | — | — |
| 2015-03-31 | $22.85 | $41.10 | 6,210,800 | — | — |
| 2015-03-30 | $22.65 | $40.74 | 5,162,100 | — | — |
| 2015-03-27 | $22.61 | $40.66 | 7,931,700 | — | — |
| 2015-03-26 | $22.76 | $40.93 | 6,846,000 | — | — |
| 2015-03-25 | $23.11 | $41.56 | 8,665,500 | — | — |
| 2015-03-24 | $23.48 | $42.23 | 6,237,500 | — | — |
| 2015-03-23 | $24.18 | $43.49 | 6,370,400 | — | — |
| 2015-03-20 | $24.00 | $43.16 | 11,444,300 | — | — |
| 2015-03-19 | $23.77 | $42.75 | 5,720,600 | — | — |
| 2015-03-18 | $23.96 | $43.09 | 8,613,600 | — | — |
| 2015-03-17 | $24.44 | $43.96 | 5,000,600 | — | — |
| 2015-03-16 | $25.05 | $45.05 | 2,740,100 | — | — |
| 2015-03-13 | $25.04 | $45.03 | 4,684,300 | — | — |
| 2015-03-12 | $25.66 | $46.15 | 6,246,700 | — | — |
| 2015-03-11 | $24.62 | $44.28 | 3,487,000 | — | — |
| 2015-03-10 | $25.02 | $45.00 | 3,037,100 | — | — |
| 2015-03-09 | $25.55 | $45.95 | 3,020,300 | — | — |
| 2015-03-06 | $25.63 | $46.10 | 3,125,600 | — | — |
| 2015-03-05 | $26.08 | $46.91 | 3,412,400 | — | — |
| 2015-03-04 | $26.39 | $47.46 | 3,220,700 | — | — |
| 2015-03-03 | $26.90 | $48.38 | 4,477,000 | — | — |
| 2015-03-02 | $26.56 | $47.77 | 3,891,600 | — | — |
| 2015-02-27 | $26.32 | $47.34 | 3,705,600 | — | — |
| 2015-02-26 | $26.14 | $47.01 | 3,990,500 | — | — |
| 2015-02-25 | $25.92 | $46.62 | 7,949,500 | — | — |
| 2015-02-24 | $25.32 | $45.54 | 6,550,100 | — | — |
| 2015-02-23 | $25.39 | $45.66 | 4,314,200 | — | — |
| 2015-02-20 | $25.77 | $46.35 | 6,436,900 | — | — |
| 2015-02-19 | $25.81 | $46.42 | 8,469,600 | — | — |
| 2015-02-18 | $26.70 | $48.02 | 3,729,300 | — | — |
| 2015-02-17 | $27.02 | $48.60 | 3,298,000 | — | — |
| 2015-02-13 | $27.62 | $48.99 | 3,325,400 | — | — |
| 2015-02-12 | $27.44 | $48.67 | 3,289,800 | — | — |
| 2015-02-11 | $26.93 | $47.77 | 4,538,200 | — | — |
| 2015-02-10 | $27.44 | $48.67 | 3,519,800 | — | — |
| 2015-02-09 | $27.91 | $49.51 | 3,818,700 | — | — |
| 2015-02-06 | $28.22 | $50.06 | 3,399,900 | — | — |
| 2015-02-05 | $27.99 | $49.65 | 4,110,900 | — | — |
| 2015-02-04 | $27.93 | $49.54 | 3,800,300 | — | — |
| 2015-02-03 | $28.07 | $49.79 | 6,797,500 | — | — |
| 2015-02-02 | $27.91 | $49.51 | 7,585,300 | — | — |
| 2015-01-30 | $26.90 | $47.71 | 15,207,400 | — | — |
| 2015-01-29 | $26.90 | $47.71 | 9,755,300 | — | — |
| 2015-01-28 | $26.99 | $47.87 | 10,187,100 | — | — |
| 2015-01-27 | $26.51 | $47.02 | 11,553,700 | — | — |
| 2015-01-26 | $26.64 | $47.25 | 24,521,500 | — | — |
| 2015-01-23 | $28.04 | $49.74 | 4,803,100 | — | — |
| 2015-01-22 | $28.41 | $50.39 | 3,340,200 | — | — |
| 2015-01-21 | $28.04 | $49.74 | 7,344,100 | — | — |
| 2015-01-20 | $27.76 | $49.24 | 4,244,600 | — | — |
| 2015-01-16 | $27.82 | $49.35 | 3,328,000 | — | — |
| 2015-01-15 | $27.40 | $48.60 | 7,249,800 | — | — |
| 2015-01-14 | $27.95 | $49.58 | 5,915,900 | — | — |
| 2015-01-13 | $28.27 | $50.14 | 4,934,600 | — | — |
| 2015-01-12 | $28.91 | $51.28 | 4,393,400 | — | — |
| 2015-01-09 | $29.10 | $51.62 | 5,583,000 | — | — |
| 2015-01-08 | $29.98 | $53.18 | 3,106,500 | — | — |
| 2015-01-07 | $29.91 | $53.05 | 3,488,700 | — | — |
| 2015-01-06 | $29.81 | $52.88 | 3,938,100 | — | — |
| 2015-01-05 | $30.46 | $54.03 | 3,255,700 | — | — |
| 2015-01-02 | $30.47 | $54.05 | 2,466,800 | — | — |