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
- 1993-02-23 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 | $31.81 | $53.61 | 8,154,300 | — | — |
| 2015-12-30 | $32.23 | $54.32 | 5,057,200 | — | — |
| 2015-12-29 | $32.55 | $54.86 | 6,388,200 | — | — |
| 2015-12-28 | $32.17 | $54.22 | 5,420,300 | — | — |
| 2015-12-24 | $32.48 | $54.74 | 2,798,200 | — | — |
| 2015-12-23 | $32.60 | $54.94 | 6,807,100 | — | — |
| 2015-12-22 | $32.22 | $54.30 | 11,468,400 | — | — |
| 2015-12-21 | $31.68 | $53.39 | 10,920,100 | — | — |
| 2015-12-18 | $31.29 | $52.73 | 19,331,700 | — | — |
| 2015-12-17 | $32.38 | $54.57 | 15,959,800 | — | — |
| 2015-12-16 | $33.61 | $56.64 | 13,682,900 | — | — |
| 2015-12-15 | $32.84 | $55.35 | 13,708,800 | — | — |
| 2015-12-14 | $31.88 | $53.73 | 14,990,100 | — | — |
| 2015-12-11 | $32.08 | $54.07 | 16,133,000 | — | — |
| 2015-12-10 | $33.42 | $56.32 | 10,674,500 | — | — |
| 2015-12-09 | $33.37 | $56.24 | 13,211,200 | — | — |
| 2015-12-08 | $34.06 | $57.40 | 10,613,400 | — | — |
| 2015-12-07 | $34.68 | $58.45 | 8,389,200 | — | — |
| 2015-12-04 | $35.32 | $59.53 | 13,205,400 | — | — |
| 2015-12-03 | $34.45 | $58.06 | 15,021,200 | — | — |
| 2015-12-02 | $34.89 | $58.80 | 10,996,500 | — | — |
| 2015-12-01 | $35.27 | $59.44 | 18,594,200 | — | — |
| 2015-11-30 | $34.30 | $57.81 | 17,416,300 | — | — |
| 2015-11-27 | $33.78 | $56.93 | 3,014,600 | — | — |
| 2015-11-25 | $33.61 | $56.64 | 6,210,000 | — | — |
| 2015-11-24 | $33.59 | $56.61 | 7,954,500 | — | — |
| 2015-11-23 | $33.64 | $56.69 | 7,963,000 | — | — |
| 2015-11-20 | $33.91 | $57.15 | 8,624,100 | — | — |
| 2015-11-19 | $34.17 | $57.59 | 8,947,800 | — | — |
| 2015-11-18 | $34.25 | $57.72 | 10,396,200 | — | — |
| 2015-11-17 | $33.59 | $56.61 | 10,853,300 | — | — |
| 2015-11-16 | $34.05 | $57.39 | 11,227,400 | — | — |
| 2015-11-13 | $33.93 | $57.18 | 8,728,000 | — | — |
| 2015-11-12 | $34.23 | $57.69 | 10,403,400 | — | — |
| 2015-11-11 | $35.02 | $59.02 | 7,506,000 | — | — |
| 2015-11-10 | $35.24 | $59.39 | 7,335,600 | — | — |
| 2015-11-09 | $35.11 | $59.17 | 10,976,800 | — | — |
| 2015-11-06 | $35.41 | $59.68 | 19,355,200 | — | — |
| 2015-11-05 | $33.88 | $57.10 | 12,192,300 | — | — |
| 2015-11-04 | $33.40 | $56.29 | 9,125,400 | — | — |
| 2015-11-03 | $33.29 | $56.10 | 11,389,800 | — | — |
| 2015-11-02 | $33.48 | $56.42 | 9,887,900 | — | — |
| 2015-10-30 | $32.97 | $55.57 | 13,581,100 | — | — |
| 2015-10-29 | $33.54 | $56.53 | 12,759,600 | — | — |
| 2015-10-28 | $33.44 | $56.36 | 17,285,600 | — | — |
| 2015-10-27 | $32.23 | $54.07 | 13,302,400 | — | — |
| 2015-10-26 | $32.55 | $54.60 | 10,952,300 | — | — |
| 2015-10-23 | $32.62 | $54.72 | 14,730,700 | — | — |
| 2015-10-22 | $32.35 | $54.27 | 18,753,800 | — | — |
| 2015-10-21 | $31.48 | $52.81 | 22,175,900 | — | — |
| 2015-10-20 | $32.25 | $54.10 | 23,590,400 | — | — |
| 2015-10-19 | $32.32 | $54.22 | 39,255,600 | — | — |
| 2015-10-16 | $33.95 | $56.95 | 13,804,700 | — | — |
| 2015-10-15 | $33.61 | $56.38 | 12,920,500 | — | — |
| 2015-10-14 | $32.54 | $54.59 | 9,877,500 | — | — |
| 2015-10-13 | $32.61 | $54.70 | 10,943,700 | — | — |
| 2015-10-12 | $32.80 | $55.02 | 7,034,500 | — | — |
| 2015-10-09 | $32.72 | $54.89 | 11,711,000 | — | — |
| 2015-10-08 | $32.99 | $55.34 | 11,407,600 | — | — |
| 2015-10-07 | $32.93 | $55.24 | 13,458,400 | — | — |
| 2015-10-06 | $32.36 | $54.28 | 8,875,100 | — | — |
| 2015-10-05 | $32.29 | $54.17 | 11,635,700 | — | — |
| 2015-10-02 | $31.43 | $52.72 | 22,822,500 | — | — |
| 2015-10-01 | $31.50 | $52.84 | 13,358,700 | — | — |
| 2015-09-30 | $31.50 | $52.84 | 15,024,800 | — | — |
| 2015-09-29 | $31.01 | $52.02 | 13,715,900 | — | — |
| 2015-09-28 | $31.09 | $52.15 | 15,445,400 | — | — |
| 2015-09-25 | $32.19 | $54.00 | 13,797,800 | — | — |
| 2015-09-24 | $31.97 | $53.63 | 16,766,500 | — | — |
| 2015-09-23 | $32.32 | $54.22 | 12,264,700 | — | — |
| 2015-09-22 | $32.44 | $54.42 | 13,385,500 | — | — |
| 2015-09-21 | $33.34 | $55.93 | 8,950,900 | — | — |
| 2015-09-18 | $33.03 | $55.41 | 19,591,300 | — | — |
| 2015-09-17 | $34.05 | $57.12 | 13,617,200 | — | — |
| 2015-09-16 | $34.62 | $58.07 | 10,540,400 | — | — |
| 2015-09-15 | $34.58 | $58.01 | 8,776,700 | — | — |
| 2015-09-14 | $33.81 | $56.72 | 9,102,200 | — | — |
| 2015-09-11 | $33.99 | $57.02 | 7,800,900 | — | — |
| 2015-09-10 | $33.87 | $56.82 | 9,692,500 | — | — |
| 2015-09-09 | $33.75 | $56.61 | 10,657,200 | — | — |
| 2015-09-08 | $34.27 | $57.49 | 13,449,200 | — | — |
| 2015-09-04 | $33.19 | $55.68 | 12,774,100 | — | — |
| 2015-09-03 | $33.80 | $56.70 | 11,670,800 | — | — |
| 2015-09-02 | $33.79 | $56.68 | 12,151,000 | — | — |
| 2015-09-01 | $33.12 | $55.56 | 14,590,100 | — | — |
| 2015-08-31 | $34.45 | $57.79 | 13,393,000 | — | — |
| 2015-08-28 | $34.05 | $57.12 | 13,192,400 | — | — |
| 2015-08-27 | $34.30 | $57.54 | 21,258,600 | — | — |
| 2015-08-26 | $33.30 | $55.86 | 25,346,400 | — | — |
| 2015-08-25 | $31.76 | $53.28 | 19,890,100 | — | — |
| 2015-08-24 | $32.26 | $54.12 | 24,624,100 | — | — |
| 2015-08-21 | $34.21 | $57.39 | 30,185,700 | — | — |
| 2015-08-20 | $36.17 | $60.67 | 14,129,400 | — | — |
| 2015-08-19 | $37.44 | $62.80 | 8,549,700 | — | — |
| 2015-08-18 | $37.82 | $63.44 | 8,794,400 | — | — |
| 2015-08-17 | $38.14 | $63.98 | 5,109,200 | — | — |
| 2015-08-14 | $38.05 | $63.83 | 5,029,500 | — | — |
| 2015-08-13 | $37.75 | $63.32 | 6,554,200 | — | — |
| 2015-08-12 | $37.57 | $63.02 | 13,981,400 | — | — |
| 2015-08-11 | $37.92 | $63.61 | 11,188,900 | — | — |
| 2015-08-10 | $39.08 | $65.56 | 5,585,000 | — | — |
| 2015-08-07 | $38.58 | $64.72 | 8,329,500 | — | — |
| 2015-08-06 | $38.93 | $65.30 | 7,573,500 | — | — |
| 2015-08-05 | $39.00 | $65.42 | 4,981,000 | — | — |
| 2015-08-04 | $38.92 | $65.29 | 6,365,800 | — | — |
| 2015-08-03 | $38.76 | $65.02 | 7,078,100 | — | — |
| 2015-07-31 | $38.84 | $65.15 | 7,347,600 | — | — |
| 2015-07-30 | $39.30 | $65.93 | 5,512,100 | — | — |
| 2015-07-29 | $39.29 | $65.91 | 9,677,800 | — | — |
| 2015-07-28 | $39.25 | $65.59 | 9,201,100 | — | — |
| 2015-07-27 | $39.25 | $65.59 | 11,948,000 | — | — |
| 2015-07-24 | $39.60 | $66.17 | 8,370,100 | — | — |
| 2015-07-23 | $39.94 | $66.74 | 10,281,600 | — | — |
| 2015-07-22 | $40.54 | $67.75 | 9,435,900 | — | — |
| 2015-07-21 | $40.08 | $66.98 | 11,773,400 | — | — |
| 2015-07-20 | $40.04 | $66.91 | 15,141,800 | — | — |
| 2015-07-17 | $40.20 | $67.18 | 8,153,700 | — | — |
| 2015-07-16 | $39.91 | $66.69 | 7,969,800 | — | — |
| 2015-07-15 | $39.70 | $66.34 | 7,649,400 | — | — |
| 2015-07-14 | $39.71 | $66.36 | 8,054,600 | — | — |
| 2015-07-13 | $39.32 | $65.71 | 7,183,900 | — | — |
| 2015-07-10 | $38.64 | $64.57 | 6,780,400 | — | — |
| 2015-07-09 | $38.10 | $63.67 | 7,286,000 | — | — |
| 2015-07-08 | $37.79 | $63.15 | 9,113,300 | — | — |
| 2015-07-07 | $38.62 | $64.54 | 12,759,200 | — | — |
| 2015-07-06 | $38.85 | $64.92 | 8,044,500 | — | — |
| 2015-07-02 | $39.00 | $65.17 | 6,801,200 | — | — |
| 2015-07-01 | $39.36 | $65.77 | 10,549,900 | — | — |
| 2015-06-30 | $38.79 | $64.82 | 11,102,300 | — | — |
| 2015-06-29 | $38.31 | $64.02 | 10,819,300 | — | — |
| 2015-06-26 | $39.50 | $66.01 | 8,325,600 | — | — |
| 2015-06-25 | $39.22 | $65.54 | 8,939,700 | — | — |
| 2015-06-24 | $39.64 | $66.24 | 8,065,700 | — | — |
| 2015-06-23 | $40.21 | $67.19 | 9,380,300 | — | — |
| 2015-06-22 | $39.85 | $66.59 | 8,676,300 | — | — |
| 2015-06-19 | $39.37 | $65.79 | 10,338,800 | — | — |
| 2015-06-18 | $39.79 | $66.49 | 7,593,800 | — | — |
| 2015-06-17 | $39.58 | $66.14 | 7,029,500 | — | — |
| 2015-06-16 | $39.74 | $66.41 | 4,580,300 | — | — |
| 2015-06-15 | $39.53 | $66.06 | 5,635,300 | — | — |
| 2015-06-12 | $39.61 | $66.19 | 5,896,300 | — | — |
| 2015-06-11 | $39.87 | $66.63 | 6,981,000 | — | — |
| 2015-06-10 | $39.89 | $66.66 | 9,546,900 | — | — |
| 2015-06-09 | $39.13 | $65.39 | 7,807,900 | — | — |
| 2015-06-08 | $39.09 | $65.32 | 7,327,000 | — | — |
| 2015-06-05 | $39.29 | $65.66 | 9,808,100 | — | — |
| 2015-06-04 | $38.70 | $64.67 | 7,713,400 | — | — |
| 2015-06-03 | $39.01 | $65.19 | 7,812,600 | — | — |
| 2015-06-02 | $38.52 | $64.37 | 6,178,700 | — | — |
| 2015-06-01 | $38.58 | $64.47 | 8,830,700 | — | — |
| 2015-05-29 | $38.20 | $63.83 | 7,858,800 | — | — |
| 2015-05-28 | $38.73 | $64.72 | 9,717,600 | — | — |
| 2015-05-27 | $38.62 | $64.54 | 8,252,300 | — | — |
| 2015-05-26 | $37.79 | $63.15 | 8,434,000 | — | — |
| 2015-05-22 | $38.17 | $63.78 | 5,513,900 | — | — |
| 2015-05-21 | $38.04 | $63.57 | 7,141,500 | — | — |
| 2015-05-20 | $38.33 | $64.05 | 6,339,300 | — | — |
| 2015-05-19 | $38.69 | $64.65 | 7,380,900 | — | — |
| 2015-05-18 | $38.33 | $64.05 | 6,061,400 | — | — |
| 2015-05-15 | $37.85 | $63.25 | 7,093,800 | — | — |
| 2015-05-14 | $38.14 | $63.73 | 7,291,300 | — | — |
| 2015-05-13 | $37.78 | $63.13 | 7,016,100 | — | — |
| 2015-05-12 | $37.72 | $63.03 | 9,689,300 | — | — |
| 2015-05-11 | $38.25 | $63.92 | 12,349,100 | — | — |
| 2015-05-08 | $37.89 | $63.32 | 10,037,900 | — | — |
| 2015-05-07 | $37.54 | $62.73 | 12,404,700 | — | — |
| 2015-05-06 | $37.05 | $61.91 | 9,532,500 | — | — |
| 2015-05-05 | $37.45 | $62.58 | 10,339,600 | — | — |
| 2015-05-04 | $37.91 | $63.35 | 7,375,700 | — | — |
| 2015-05-01 | $37.51 | $62.68 | 6,469,600 | — | — |
| 2015-04-30 | $37.31 | $62.35 | 10,413,900 | — | — |
| 2015-04-29 | $37.49 | $62.65 | 9,518,400 | — | — |
| 2015-04-28 | $37.04 | $61.90 | 7,525,400 | — | — |
| 2015-04-27 | $37.05 | $61.66 | 8,924,200 | — | — |
| 2015-04-24 | $37.36 | $62.18 | 8,643,200 | — | — |
| 2015-04-23 | $37.38 | $62.21 | 8,486,900 | — | — |
| 2015-04-22 | $37.20 | $61.91 | 10,161,300 | — | — |
| 2015-04-21 | $36.75 | $61.16 | 11,380,900 | — | — |
| 2015-04-20 | $36.96 | $61.51 | 13,301,900 | — | — |
| 2015-04-17 | $36.75 | $61.16 | 10,033,800 | — | — |
| 2015-04-16 | $37.36 | $62.18 | 8,876,100 | — | — |
| 2015-04-15 | $37.39 | $62.23 | 13,022,600 | — | — |
| 2015-04-14 | $36.84 | $61.31 | 12,320,000 | — | — |
| 2015-04-13 | $36.30 | $60.41 | 6,207,400 | — | — |
| 2015-04-10 | $36.24 | $60.31 | 10,047,800 | — | — |
| 2015-04-09 | $36.64 | $60.98 | 7,910,400 | — | — |
| 2015-04-08 | $36.26 | $60.35 | 6,602,800 | — | — |
| 2015-04-07 | $35.94 | $59.82 | 8,045,000 | — | — |
| 2015-04-06 | $35.91 | $59.77 | 6,624,300 | — | — |
| 2015-04-02 | $36.06 | $60.01 | 6,271,300 | — | — |
| 2015-04-01 | $35.97 | $59.87 | 7,975,800 | — | — |
| 2015-03-31 | $35.69 | $59.40 | 10,258,200 | — | — |
| 2015-03-30 | $36.31 | $60.43 | 8,954,200 | — | — |
| 2015-03-27 | $35.83 | $59.63 | 9,157,800 | — | — |
| 2015-03-26 | $35.62 | $59.28 | 10,180,500 | — | — |
| 2015-03-25 | $35.45 | $59.00 | 9,066,500 | — | — |
| 2015-03-24 | $36.24 | $60.31 | 7,952,200 | — | — |
| 2015-03-23 | $36.31 | $60.43 | 7,341,600 | — | — |
| 2015-03-20 | $36.50 | $60.75 | 14,009,000 | — | — |
| 2015-03-19 | $36.11 | $60.10 | 10,873,800 | — | — |
| 2015-03-18 | $36.73 | $61.13 | 9,870,300 | — | — |
| 2015-03-17 | $36.55 | $60.83 | 8,381,800 | — | — |
| 2015-03-16 | $36.73 | $61.13 | 8,077,200 | — | — |
| 2015-03-13 | $36.35 | $60.50 | 11,237,500 | — | — |
| 2015-03-12 | $37.09 | $61.73 | 18,321,000 | — | — |
| 2015-03-11 | $34.95 | $58.17 | 10,593,900 | — | — |
| 2015-03-10 | $34.88 | $58.05 | 10,996,700 | — | — |
| 2015-03-09 | $35.67 | $59.37 | 8,573,800 | — | — |
| 2015-03-06 | $35.53 | $59.13 | 14,177,300 | — | — |
| 2015-03-05 | $35.52 | $59.12 | 8,976,400 | — | — |
| 2015-03-04 | $35.09 | $58.40 | 11,533,500 | — | — |
| 2015-03-03 | $35.82 | $59.62 | 8,338,800 | — | — |
| 2015-03-02 | $36.24 | $60.31 | 7,118,100 | — | — |
| 2015-02-27 | $35.79 | $59.57 | 8,264,200 | — | — |
| 2015-02-26 | $36.06 | $60.01 | 10,363,200 | — | — |
| 2015-02-25 | $36.59 | $60.90 | 7,358,500 | — | — |
| 2015-02-24 | $36.74 | $61.15 | 8,910,400 | — | — |
| 2015-02-23 | $36.27 | $60.36 | 7,399,600 | — | — |
| 2015-02-20 | $36.74 | $61.15 | 11,019,700 | — | — |
| 2015-02-19 | $36.33 | $60.46 | 5,856,500 | — | — |
| 2015-02-18 | $36.37 | $60.53 | 7,745,800 | — | — |
| 2015-02-17 | $36.92 | $61.45 | 6,800,200 | — | — |
| 2015-02-13 | $36.78 | $61.21 | 8,019,200 | — | — |
| 2015-02-12 | $36.90 | $61.41 | 8,167,100 | — | — |
| 2015-02-11 | $36.37 | $60.53 | 7,798,100 | — | — |
| 2015-02-10 | $36.16 | $60.18 | 12,491,700 | — | — |
| 2015-02-09 | $35.63 | $59.30 | 8,454,100 | — | — |
| 2015-02-06 | $35.79 | $59.57 | 17,087,400 | — | — |
| 2015-02-05 | $34.93 | $58.13 | 10,524,000 | — | — |
| 2015-02-04 | $34.77 | $57.87 | 10,246,300 | — | — |
| 2015-02-03 | $35.04 | $58.32 | 14,545,300 | — | — |
| 2015-02-02 | $34.42 | $57.29 | 12,373,400 | — | — |
| 2015-01-30 | $33.81 | $56.27 | 11,693,000 | — | — |
| 2015-01-29 | $34.37 | $57.20 | 11,378,800 | — | — |
| 2015-01-28 | $33.77 | $56.20 | 14,730,700 | — | — |
| 2015-01-27 | $34.66 | $57.52 | 9,021,500 | — | — |
| 2015-01-26 | $35.11 | $58.27 | 9,899,900 | — | — |
| 2015-01-23 | $35.15 | $58.33 | 10,969,300 | — | — |
| 2015-01-22 | $35.53 | $58.96 | 18,792,700 | — | — |
| 2015-01-21 | $34.73 | $57.63 | 15,830,500 | — | — |
| 2015-01-20 | $34.75 | $57.67 | 19,400,600 | — | — |
| 2015-01-16 | $34.89 | $57.90 | 27,056,100 | — | — |
| 2015-01-15 | $34.58 | $57.39 | 17,568,100 | — | — |
| 2015-01-14 | $35.21 | $58.43 | 15,898,600 | — | — |
| 2015-01-13 | $36.03 | $59.79 | 12,447,800 | — | — |
| 2015-01-12 | $36.37 | $60.36 | 9,385,900 | — | — |
| 2015-01-09 | $36.88 | $61.20 | 7,807,500 | — | — |
| 2015-01-08 | $37.49 | $62.21 | 8,079,600 | — | — |
| 2015-01-07 | $36.94 | $61.30 | 9,957,700 | — | — |
| 2015-01-06 | $36.42 | $60.44 | 16,507,800 | — | — |
| 2015-01-05 | $37.50 | $62.23 | 12,507,900 | — | — |
| 2015-01-02 | $38.71 | $64.24 | 7,333,800 | — | — |