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
- 1988-01-26 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 | $27.59 | $39.27 | 4,235,800 | — | — |
| 2015-12-30 | $28.35 | $40.35 | 3,016,000 | — | — |
| 2015-12-29 | $28.87 | $41.09 | 3,260,900 | — | — |
| 2015-12-28 | $28.98 | $41.25 | 3,238,100 | — | — |
| 2015-12-24 | $29.75 | $42.34 | 1,668,900 | — | — |
| 2015-12-23 | $30.01 | $42.71 | 6,161,400 | — | — |
| 2015-12-22 | $28.70 | $40.85 | 6,796,800 | — | — |
| 2015-12-21 | $27.24 | $38.77 | 8,913,300 | — | — |
| 2015-12-18 | $28.54 | $40.62 | 12,515,400 | — | — |
| 2015-12-17 | $28.84 | $41.05 | 4,880,800 | — | — |
| 2015-12-16 | $30.09 | $42.83 | 4,558,800 | — | — |
| 2015-12-15 | $29.47 | $41.94 | 4,210,900 | — | — |
| 2015-12-14 | $28.70 | $40.85 | 5,010,600 | — | — |
| 2015-12-11 | $29.37 | $41.80 | 4,180,100 | — | — |
| 2015-12-10 | $30.07 | $42.80 | 4,687,200 | — | — |
| 2015-12-09 | $30.84 | $43.89 | 5,394,200 | — | — |
| 2015-12-08 | $30.02 | $42.73 | 8,154,000 | — | — |
| 2015-12-07 | $32.05 | $45.62 | 9,705,100 | — | — |
| 2015-12-04 | $30.88 | $43.95 | 6,470,700 | — | — |
| 2015-12-03 | $31.03 | $44.16 | 5,467,100 | — | — |
| 2015-12-02 | $30.71 | $43.71 | 4,906,300 | — | — |
| 2015-12-01 | $31.82 | $45.29 | 5,679,100 | — | — |
| 2015-11-30 | $31.64 | $44.64 | 5,514,100 | — | — |
| 2015-11-27 | $31.05 | $43.81 | 1,899,100 | — | — |
| 2015-11-25 | $31.46 | $44.39 | 2,881,800 | — | — |
| 2015-11-24 | $31.53 | $44.49 | 4,340,600 | — | — |
| 2015-11-23 | $30.96 | $43.68 | 4,505,000 | — | — |
| 2015-11-20 | $31.26 | $44.11 | 4,043,500 | — | — |
| 2015-11-19 | $32.31 | $45.59 | 3,625,200 | — | — |
| 2015-11-18 | $31.95 | $45.08 | 4,567,100 | — | — |
| 2015-11-17 | $31.73 | $44.77 | 4,526,200 | — | — |
| 2015-11-16 | $32.68 | $46.11 | 3,435,500 | — | — |
| 2015-11-13 | $32.21 | $45.45 | 4,389,300 | — | — |
| 2015-11-12 | $31.66 | $44.67 | 3,279,600 | — | — |
| 2015-11-11 | $31.85 | $44.94 | 3,597,600 | — | — |
| 2015-11-10 | $31.76 | $44.81 | 4,424,100 | — | — |
| 2015-11-09 | $32.64 | $46.05 | 4,515,500 | — | — |
| 2015-11-06 | $32.50 | $45.85 | 4,354,400 | — | — |
| 2015-11-05 | $32.67 | $46.09 | 6,326,900 | — | — |
| 2015-11-04 | $33.38 | $47.10 | 8,162,100 | — | — |
| 2015-11-03 | $36.51 | $51.51 | 7,134,600 | — | — |
| 2015-11-02 | $34.48 | $48.65 | 3,900,000 | — | — |
| 2015-10-30 | $33.79 | $47.67 | 4,941,600 | — | — |
| 2015-10-29 | $34.66 | $48.90 | 3,931,300 | — | — |
| 2015-10-28 | $34.56 | $48.76 | 5,443,100 | — | — |
| 2015-10-27 | $34.27 | $48.35 | 4,006,100 | — | — |
| 2015-10-26 | $35.39 | $49.93 | 3,432,000 | — | — |
| 2015-10-23 | $35.62 | $50.26 | 3,719,200 | — | — |
| 2015-10-22 | $35.16 | $49.61 | 3,592,200 | — | — |
| 2015-10-21 | $34.41 | $48.55 | 3,772,600 | — | — |
| 2015-10-20 | $34.76 | $49.04 | 4,201,100 | — | — |
| 2015-10-19 | $34.16 | $48.20 | 3,185,800 | — | — |
| 2015-10-16 | $34.93 | $49.28 | 5,224,400 | — | — |
| 2015-10-15 | $34.93 | $49.28 | 5,715,900 | — | — |
| 2015-10-14 | $35.33 | $49.85 | 7,784,900 | — | — |
| 2015-10-13 | $33.44 | $47.18 | 5,334,100 | — | — |
| 2015-10-12 | $33.08 | $46.67 | 2,928,700 | — | — |
| 2015-10-09 | $33.93 | $47.87 | 4,566,200 | — | — |
| 2015-10-08 | $33.89 | $47.82 | 4,452,700 | — | — |
| 2015-10-07 | $33.49 | $47.25 | 7,142,100 | — | — |
| 2015-10-06 | $32.08 | $45.26 | 5,879,500 | — | — |
| 2015-10-05 | $32.06 | $45.23 | 5,896,300 | — | — |
| 2015-10-02 | $30.99 | $43.72 | 8,769,600 | — | — |
| 2015-10-01 | $30.14 | $42.52 | 5,355,000 | — | — |
| 2015-09-30 | $31.11 | $43.89 | 4,274,900 | — | — |
| 2015-09-29 | $31.04 | $43.79 | 3,769,400 | — | — |
| 2015-09-28 | $30.96 | $43.68 | 4,183,700 | — | — |
| 2015-09-25 | $32.14 | $45.35 | 4,812,200 | — | — |
| 2015-09-24 | $32.45 | $45.78 | 8,785,900 | — | — |
| 2015-09-23 | $31.98 | $45.12 | 6,815,100 | — | — |
| 2015-09-22 | $33.88 | $47.80 | 9,122,400 | — | — |
| 2015-09-21 | $36.44 | $51.41 | 5,172,700 | — | — |
| 2015-09-18 | $36.98 | $52.18 | 10,296,600 | — | — |
| 2015-09-17 | $38.83 | $54.79 | 3,170,100 | — | — |
| 2015-09-16 | $39.41 | $55.60 | 2,504,500 | — | — |
| 2015-09-15 | $39.29 | $55.43 | 2,818,000 | — | — |
| 2015-09-14 | $38.68 | $54.57 | 2,130,900 | — | — |
| 2015-09-11 | $39.14 | $55.22 | 3,215,900 | — | — |
| 2015-09-10 | $39.45 | $55.66 | 3,096,000 | — | — |
| 2015-09-09 | $39.58 | $55.84 | 3,099,600 | — | — |
| 2015-09-08 | $40.30 | $56.86 | 4,342,800 | — | — |
| 2015-09-04 | $39.67 | $55.97 | 2,964,200 | — | — |
| 2015-09-03 | $40.37 | $56.96 | 2,696,800 | — | — |
| 2015-09-02 | $39.69 | $56.00 | 2,621,600 | — | — |
| 2015-09-01 | $39.21 | $55.32 | 3,638,900 | — | — |
| 2015-08-31 | $40.83 | $57.22 | 2,815,700 | — | — |
| 2015-08-28 | $41.04 | $57.51 | 3,580,600 | — | — |
| 2015-08-27 | $40.55 | $56.83 | 4,932,700 | — | — |
| 2015-08-26 | $38.92 | $54.54 | 5,583,500 | — | — |
| 2015-08-25 | $37.57 | $52.65 | 5,670,200 | — | — |
| 2015-08-24 | $38.24 | $53.59 | 8,320,200 | — | — |
| 2015-08-21 | $39.94 | $55.97 | 5,549,400 | — | — |
| 2015-08-20 | $41.48 | $58.13 | 3,562,800 | — | — |
| 2015-08-19 | $42.57 | $59.66 | 3,635,900 | — | — |
| 2015-08-18 | $43.59 | $61.09 | 2,735,800 | — | — |
| 2015-08-17 | $43.82 | $61.41 | 2,819,300 | — | — |
| 2015-08-14 | $43.28 | $60.65 | 2,716,600 | — | — |
| 2015-08-13 | $43.34 | $60.74 | 2,370,100 | — | — |
| 2015-08-12 | $43.55 | $61.03 | 3,516,700 | — | — |
| 2015-08-11 | $43.85 | $61.45 | 3,796,900 | — | — |
| 2015-08-10 | $45.28 | $63.46 | 2,436,700 | — | — |
| 2015-08-07 | $44.40 | $62.22 | 2,891,300 | — | — |
| 2015-08-06 | $44.64 | $62.56 | 3,342,800 | — | — |
| 2015-08-05 | $44.58 | $62.47 | 3,922,800 | — | — |
| 2015-08-04 | $43.98 | $61.63 | 4,848,600 | — | — |
| 2015-08-03 | $42.76 | $59.92 | 4,786,700 | — | — |
| 2015-07-31 | $42.94 | $60.18 | 3,610,900 | — | — |
| 2015-07-30 | $42.83 | $60.02 | 3,984,000 | — | — |
| 2015-07-29 | $42.72 | $59.87 | 5,032,700 | — | — |
| 2015-07-28 | $42.76 | $59.92 | 3,971,400 | — | — |
| 2015-07-27 | $42.29 | $59.27 | 5,932,800 | — | — |
| 2015-07-24 | $42.89 | $60.11 | 6,087,900 | — | — |
| 2015-07-23 | $43.96 | $61.61 | 3,426,800 | — | — |
| 2015-07-22 | $44.20 | $61.94 | 5,401,700 | — | — |
| 2015-07-21 | $44.85 | $62.85 | 2,499,000 | — | — |
| 2015-07-20 | $44.95 | $62.99 | 3,442,300 | — | — |
| 2015-07-17 | $45.26 | $63.43 | 4,575,100 | — | — |
| 2015-07-16 | $45.27 | $63.44 | 2,216,200 | — | — |
| 2015-07-15 | $45.45 | $63.69 | 3,007,700 | — | — |
| 2015-07-14 | $45.73 | $64.09 | 3,895,700 | — | — |
| 2015-07-13 | $45.36 | $63.57 | 2,999,500 | — | — |
| 2015-07-10 | $45.04 | $63.12 | 4,051,000 | — | — |
| 2015-07-09 | $44.71 | $62.66 | 4,591,500 | — | — |
| 2015-07-08 | $45.10 | $63.20 | 3,137,600 | — | — |
| 2015-07-07 | $45.94 | $64.38 | 4,136,600 | — | — |
| 2015-07-06 | $46.45 | $65.10 | 2,859,500 | — | — |
| 2015-07-02 | $46.65 | $65.38 | 2,617,700 | — | — |
| 2015-07-01 | $46.73 | $65.49 | 4,421,100 | — | — |
| 2015-06-30 | $46.85 | $65.66 | 5,539,300 | — | — |
| 2015-06-29 | $45.90 | $64.32 | 4,944,800 | — | — |
| 2015-06-26 | $46.55 | $65.24 | 9,312,400 | — | — |
| 2015-06-25 | $46.21 | $64.76 | 7,123,800 | — | — |
| 2015-06-24 | $45.24 | $63.40 | 4,475,200 | — | — |
| 2015-06-23 | $45.27 | $63.44 | 3,390,100 | — | — |
| 2015-06-22 | $44.99 | $63.05 | 2,969,300 | — | — |
| 2015-06-19 | $44.84 | $62.84 | 4,427,600 | — | — |
| 2015-06-18 | $45.03 | $63.11 | 3,289,800 | — | — |
| 2015-06-17 | $44.87 | $62.88 | 3,571,100 | — | — |
| 2015-06-16 | $44.60 | $62.50 | 2,480,900 | — | — |
| 2015-06-15 | $44.45 | $62.29 | 3,040,400 | — | — |
| 2015-06-12 | $44.54 | $62.42 | 2,942,500 | — | — |
| 2015-06-11 | $44.85 | $62.85 | 2,979,000 | — | — |
| 2015-06-10 | $44.61 | $62.52 | 3,157,500 | — | — |
| 2015-06-09 | $43.93 | $61.56 | 2,267,700 | — | — |
| 2015-06-08 | $44.03 | $61.70 | 2,283,500 | — | — |
| 2015-06-05 | $44.31 | $62.10 | 2,352,200 | — | — |
| 2015-06-04 | $44.58 | $62.47 | 3,115,400 | — | — |
| 2015-06-03 | $45.41 | $63.64 | 2,538,900 | — | — |
| 2015-06-02 | $45.27 | $63.44 | 3,322,000 | — | — |
| 2015-06-01 | $45.36 | $63.18 | 4,197,600 | — | — |
| 2015-05-29 | $45.85 | $63.87 | 5,009,600 | — | — |
| 2015-05-28 | $46.53 | $64.81 | 3,390,600 | — | — |
| 2015-05-27 | $46.59 | $64.90 | 3,837,400 | — | — |
| 2015-05-26 | $46.47 | $64.73 | 4,103,300 | — | — |
| 2015-05-22 | $47.03 | $65.51 | 4,464,200 | — | — |
| 2015-05-21 | $47.43 | $66.07 | 4,903,800 | — | — |
| 2015-05-20 | $47.28 | $65.86 | 5,209,300 | — | — |
| 2015-05-19 | $46.60 | $64.91 | 3,565,600 | — | — |
| 2015-05-18 | $46.68 | $65.02 | 4,122,900 | — | — |
| 2015-05-15 | $46.62 | $64.94 | 4,470,200 | — | — |
| 2015-05-14 | $45.56 | $63.46 | 3,187,400 | — | — |
| 2015-05-13 | $45.42 | $63.27 | 5,199,000 | — | — |
| 2015-05-12 | $44.84 | $62.46 | 3,062,200 | — | — |
| 2015-05-11 | $45.00 | $62.68 | 3,003,100 | — | — |
| 2015-05-08 | $45.46 | $63.32 | 4,712,600 | — | — |
| 2015-05-07 | $44.49 | $61.97 | 9,010,000 | — | — |
| 2015-05-06 | $44.34 | $61.76 | 5,280,700 | — | — |
| 2015-05-05 | $44.11 | $61.44 | 4,836,200 | — | — |
| 2015-05-04 | $44.66 | $62.21 | 4,404,700 | — | — |
| 2015-05-01 | $44.98 | $62.65 | 7,087,600 | — | — |
| 2015-04-30 | $44.00 | $61.29 | 6,371,200 | — | — |
| 2015-04-29 | $44.03 | $61.33 | 5,651,500 | — | — |
| 2015-04-28 | $44.30 | $61.71 | 3,763,400 | — | — |
| 2015-04-27 | $44.60 | $62.12 | 3,841,000 | — | — |
| 2015-04-24 | $44.99 | $62.67 | 3,632,800 | — | — |
| 2015-04-23 | $44.88 | $62.51 | 4,649,100 | — | — |
| 2015-04-22 | $44.65 | $62.19 | 3,751,500 | — | — |
| 2015-04-21 | $44.69 | $62.25 | 3,902,200 | — | — |
| 2015-04-20 | $45.00 | $62.68 | 4,199,700 | — | — |
| 2015-04-17 | $45.32 | $63.13 | 4,482,400 | — | — |
| 2015-04-16 | $46.02 | $64.10 | 3,125,000 | — | — |
| 2015-04-15 | $45.95 | $64.00 | 3,502,600 | — | — |
| 2015-04-14 | $45.61 | $63.53 | 2,274,100 | — | — |
| 2015-04-13 | $45.62 | $63.54 | 2,558,000 | — | — |
| 2015-04-10 | $45.85 | $63.87 | 2,268,000 | — | — |
| 2015-04-09 | $46.00 | $64.07 | 2,308,100 | — | — |
| 2015-04-08 | $46.00 | $64.07 | 3,456,800 | — | — |
| 2015-04-07 | $45.84 | $63.85 | 2,179,200 | — | — |
| 2015-04-06 | $45.89 | $63.92 | 2,917,700 | — | — |
| 2015-04-02 | $45.87 | $63.89 | 2,453,000 | — | — |
| 2015-04-01 | $45.47 | $63.34 | 4,667,400 | — | — |
| 2015-03-31 | $46.06 | $64.16 | 5,448,300 | — | — |
| 2015-03-30 | $47.36 | $65.97 | 4,044,000 | — | — |
| 2015-03-27 | $46.05 | $64.14 | 4,372,200 | — | — |
| 2015-03-26 | $46.73 | $65.09 | 3,871,800 | — | — |
| 2015-03-25 | $46.53 | $64.81 | 3,528,800 | — | — |
| 2015-03-24 | $46.92 | $65.36 | 3,865,500 | — | — |
| 2015-03-23 | $46.87 | $65.29 | 3,733,400 | — | — |
| 2015-03-20 | $46.50 | $64.77 | 5,644,000 | — | — |
| 2015-03-19 | $46.33 | $64.53 | 3,565,900 | — | — |
| 2015-03-18 | $47.55 | $66.23 | 4,334,000 | — | — |
| 2015-03-17 | $47.29 | $65.87 | 5,301,200 | — | — |
| 2015-03-16 | $46.90 | $65.33 | 5,075,500 | — | — |
| 2015-03-13 | $46.83 | $65.23 | 4,360,700 | — | — |
| 2015-03-12 | $47.74 | $66.50 | 4,675,000 | — | — |
| 2015-03-11 | $47.85 | $66.65 | 3,856,800 | — | — |
| 2015-03-10 | $48.33 | $67.32 | 4,595,200 | — | — |
| 2015-03-09 | $49.33 | $68.71 | 2,808,600 | — | — |
| 2015-03-06 | $49.03 | $68.29 | 6,998,900 | — | — |
| 2015-03-05 | $50.43 | $70.24 | 6,993,900 | — | — |
| 2015-03-04 | $51.90 | $72.29 | 3,304,600 | — | — |
| 2015-03-03 | $52.61 | $73.28 | 2,917,400 | — | — |
| 2015-03-02 | $53.53 | $74.21 | 2,706,900 | — | — |
| 2015-02-27 | $53.26 | $73.84 | 4,316,000 | — | — |
| 2015-02-26 | $53.20 | $73.76 | 3,757,800 | — | — |
| 2015-02-25 | $53.56 | $74.26 | 3,534,900 | — | — |
| 2015-02-24 | $53.19 | $73.74 | 2,486,000 | — | — |
| 2015-02-23 | $52.97 | $73.44 | 3,080,400 | — | — |
| 2015-02-20 | $53.08 | $73.59 | 3,528,500 | — | — |
| 2015-02-19 | $53.02 | $73.51 | 2,661,900 | — | — |
| 2015-02-18 | $52.67 | $73.02 | 3,334,100 | — | — |
| 2015-02-17 | $52.01 | $72.11 | 4,062,700 | — | — |
| 2015-02-13 | $52.33 | $72.55 | 3,465,700 | — | — |
| 2015-02-12 | $52.04 | $72.15 | 4,286,200 | — | — |
| 2015-02-11 | $51.19 | $70.97 | 5,207,700 | — | — |
| 2015-02-10 | $50.78 | $70.40 | 3,162,100 | — | — |
| 2015-02-09 | $50.49 | $70.00 | 4,233,300 | — | — |
| 2015-02-06 | $49.70 | $68.90 | 2,124,800 | — | — |
| 2015-02-05 | $49.79 | $69.03 | 2,375,600 | — | — |
| 2015-02-04 | $49.34 | $68.41 | 2,907,500 | — | — |
| 2015-02-03 | $50.12 | $69.49 | 4,331,000 | — | — |
| 2015-02-02 | $49.09 | $68.06 | 2,968,800 | — | — |
| 2015-01-30 | $48.69 | $67.50 | 5,135,800 | — | — |
| 2015-01-29 | $48.22 | $66.85 | 3,472,000 | — | — |
| 2015-01-28 | $47.70 | $66.13 | 2,874,500 | — | — |
| 2015-01-27 | $48.61 | $67.39 | 2,958,800 | — | — |
| 2015-01-26 | $48.34 | $67.02 | 4,145,000 | — | — |
| 2015-01-23 | $47.94 | $66.46 | 3,043,700 | — | — |
| 2015-01-22 | $48.66 | $67.46 | 4,436,800 | — | — |
| 2015-01-21 | $48.17 | $66.78 | 8,476,100 | — | — |
| 2015-01-20 | $47.65 | $66.06 | 6,895,700 | — | — |
| 2015-01-16 | $45.99 | $63.76 | 2,816,100 | — | — |
| 2015-01-15 | $45.43 | $62.98 | 2,228,900 | — | — |
| 2015-01-14 | $45.50 | $63.08 | 3,917,600 | — | — |
| 2015-01-13 | $45.45 | $63.01 | 2,782,300 | — | — |
| 2015-01-12 | $46.36 | $64.27 | 3,485,800 | — | — |
| 2015-01-09 | $45.96 | $63.72 | 2,058,000 | — | — |
| 2015-01-08 | $46.33 | $64.23 | 2,882,300 | — | — |
| 2015-01-07 | $45.79 | $63.48 | 2,434,100 | — | — |
| 2015-01-06 | $45.55 | $63.15 | 3,284,500 | — | — |
| 2015-01-05 | $44.95 | $62.32 | 2,067,300 | — | — |
| 2015-01-02 | $45.77 | $63.46 | 1,572,200 | — | — |