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 | $22.45 | $59.54 | 3,045,800 | — | — |
| 2015-12-30 | $21.95 | $58.21 | 2,325,600 | — | — |
| 2015-12-29 | $22.68 | $60.15 | 2,495,200 | — | — |
| 2015-12-28 | $22.37 | $59.32 | 2,397,700 | — | — |
| 2015-12-24 | $23.35 | $61.92 | 1,266,700 | — | — |
| 2015-12-23 | $23.62 | $62.64 | 4,824,000 | — | — |
| 2015-12-22 | $22.31 | $59.17 | 3,603,500 | — | — |
| 2015-12-21 | $21.75 | $57.68 | 4,764,600 | — | — |
| 2015-12-18 | $21.71 | $57.57 | 5,741,900 | — | — |
| 2015-12-17 | $21.80 | $57.81 | 5,909,600 | — | — |
| 2015-12-16 | $22.31 | $59.17 | 5,611,000 | — | — |
| 2015-12-15 | $22.58 | $59.88 | 3,593,200 | — | — |
| 2015-12-14 | $22.26 | $59.03 | 3,557,300 | — | — |
| 2015-12-11 | $22.58 | $59.88 | 3,328,900 | — | — |
| 2015-12-10 | $23.30 | $61.79 | 7,334,800 | — | — |
| 2015-12-09 | $22.85 | $60.60 | 4,667,000 | — | — |
| 2015-12-08 | $23.54 | $62.43 | 3,176,800 | — | — |
| 2015-12-07 | $23.68 | $62.80 | 3,731,300 | — | — |
| 2015-12-04 | $25.46 | $67.52 | 3,212,200 | — | — |
| 2015-12-03 | $26.31 | $69.77 | 3,852,900 | — | — |
| 2015-12-02 | $27.14 | $71.97 | 2,893,900 | — | — |
| 2015-12-01 | $29.11 | $77.20 | 1,799,000 | — | — |
| 2015-11-30 | $28.58 | $75.79 | 2,613,200 | — | — |
| 2015-11-27 | $28.40 | $75.32 | 1,213,400 | — | — |
| 2015-11-25 | $29.38 | $77.92 | 2,196,900 | — | — |
| 2015-11-24 | $29.57 | $78.42 | 3,575,000 | — | — |
| 2015-11-23 | $28.49 | $75.55 | 2,972,800 | — | — |
| 2015-11-20 | $28.66 | $76.01 | 3,373,300 | — | — |
| 2015-11-19 | $30.18 | $80.04 | 2,125,900 | — | — |
| 2015-11-18 | $30.93 | $82.03 | 2,424,900 | — | — |
| 2015-11-17 | $30.10 | $79.82 | 2,766,800 | — | — |
| 2015-11-16 | $30.10 | $79.82 | 3,004,100 | — | — |
| 2015-11-13 | $28.77 | $76.30 | 3,142,100 | — | — |
| 2015-11-12 | $28.64 | $75.95 | 3,599,100 | — | — |
| 2015-11-11 | $29.05 | $76.11 | 3,886,000 | — | — |
| 2015-11-10 | $30.78 | $80.64 | 1,821,500 | — | — |
| 2015-11-09 | $31.03 | $81.30 | 2,663,400 | — | — |
| 2015-11-06 | $30.82 | $80.75 | 2,728,600 | — | — |
| 2015-11-05 | $31.00 | $81.22 | 3,591,700 | — | — |
| 2015-11-04 | $30.42 | $79.70 | 2,676,800 | — | — |
| 2015-11-03 | $30.52 | $79.96 | 3,797,700 | — | — |
| 2015-11-02 | $29.92 | $78.39 | 3,797,100 | — | — |
| 2015-10-30 | $28.43 | $74.49 | 4,646,700 | — | — |
| 2015-10-29 | $28.26 | $74.04 | 6,834,600 | — | — |
| 2015-10-28 | $27.12 | $71.06 | 3,932,600 | — | — |
| 2015-10-27 | $26.19 | $68.62 | 4,119,600 | — | — |
| 2015-10-26 | $27.81 | $72.86 | 3,521,200 | — | — |
| 2015-10-23 | $28.35 | $74.28 | 2,878,000 | — | — |
| 2015-10-22 | $28.05 | $73.49 | 3,034,800 | — | — |
| 2015-10-21 | $27.26 | $71.42 | 2,312,500 | — | — |
| 2015-10-20 | $27.89 | $73.07 | 2,802,800 | — | — |
| 2015-10-19 | $27.58 | $72.26 | 3,534,200 | — | — |
| 2015-10-16 | $28.95 | $75.85 | 3,904,600 | — | — |
| 2015-10-15 | $29.21 | $76.53 | 5,173,600 | — | — |
| 2015-10-14 | $28.82 | $75.51 | 5,168,400 | — | — |
| 2015-10-13 | $28.79 | $75.43 | 3,927,400 | — | — |
| 2015-10-12 | $29.46 | $77.19 | 3,593,200 | — | — |
| 2015-10-09 | $30.42 | $79.70 | 4,615,300 | — | — |
| 2015-10-08 | $29.96 | $78.50 | 5,025,500 | — | — |
| 2015-10-07 | $28.94 | $75.82 | 4,520,100 | — | — |
| 2015-10-06 | $28.15 | $73.75 | 6,543,800 | — | — |
| 2015-10-05 | $27.23 | $71.34 | 5,674,100 | — | — |
| 2015-10-02 | $25.91 | $67.88 | 7,297,400 | — | — |
| 2015-10-01 | $23.65 | $61.96 | 6,383,700 | — | — |
| 2015-09-30 | $24.20 | $63.40 | 4,085,600 | — | — |
| 2015-09-29 | $23.98 | $62.83 | 7,485,100 | — | — |
| 2015-09-28 | $23.76 | $62.25 | 2,873,600 | — | — |
| 2015-09-25 | $24.75 | $64.85 | 3,559,500 | — | — |
| 2015-09-24 | $24.68 | $64.66 | 8,023,800 | — | — |
| 2015-09-23 | $25.27 | $66.21 | 4,089,400 | — | — |
| 2015-09-22 | $26.20 | $68.64 | 5,062,700 | — | — |
| 2015-09-21 | $27.56 | $72.21 | 3,947,200 | — | — |
| 2015-09-18 | $27.22 | $71.32 | 6,167,100 | — | — |
| 2015-09-17 | $27.68 | $72.52 | 2,726,700 | — | — |
| 2015-09-16 | $27.98 | $73.31 | 3,523,100 | — | — |
| 2015-09-15 | $27.02 | $70.79 | 2,994,000 | — | — |
| 2015-09-14 | $26.67 | $69.88 | 4,478,600 | — | — |
| 2015-09-11 | $26.78 | $70.16 | 4,288,100 | — | — |
| 2015-09-10 | $28.18 | $73.83 | 2,668,100 | — | — |
| 2015-09-09 | $28.03 | $73.44 | 2,251,600 | — | — |
| 2015-09-08 | $28.84 | $75.56 | 2,194,200 | — | — |
| 2015-09-04 | $28.64 | $75.04 | 2,348,500 | — | — |
| 2015-09-03 | $29.05 | $76.11 | 2,254,200 | — | — |
| 2015-09-02 | $29.09 | $76.22 | 3,001,500 | — | — |
| 2015-09-01 | $28.56 | $74.83 | 3,465,500 | — | — |
| 2015-08-31 | $31.00 | $81.22 | 3,612,000 | — | — |
| 2015-08-28 | $30.04 | $78.71 | 3,858,300 | — | — |
| 2015-08-27 | $29.48 | $77.24 | 3,160,800 | — | — |
| 2015-08-26 | $27.65 | $72.44 | 2,368,500 | — | — |
| 2015-08-25 | $26.90 | $70.48 | 2,549,700 | — | — |
| 2015-08-24 | $27.63 | $72.39 | 3,343,300 | — | — |
| 2015-08-21 | $29.27 | $76.69 | 3,103,700 | — | — |
| 2015-08-20 | $30.05 | $78.73 | 3,501,100 | — | — |
| 2015-08-19 | $30.63 | $80.25 | 2,604,600 | — | — |
| 2015-08-18 | $31.70 | $83.05 | 1,732,900 | — | — |
| 2015-08-17 | $32.29 | $84.60 | 1,407,100 | — | — |
| 2015-08-14 | $32.56 | $85.31 | 2,260,900 | — | — |
| 2015-08-13 | $32.95 | $86.33 | 2,179,200 | — | — |
| 2015-08-12 | $34.10 | $88.43 | 2,588,600 | — | — |
| 2015-08-11 | $33.16 | $85.99 | 2,471,500 | — | — |
| 2015-08-10 | $33.81 | $87.67 | 2,184,900 | — | — |
| 2015-08-07 | $32.30 | $83.76 | 2,702,400 | — | — |
| 2015-08-06 | $33.00 | $85.57 | 3,299,100 | — | — |
| 2015-08-05 | $31.65 | $82.07 | 2,504,200 | — | — |
| 2015-08-04 | $32.30 | $83.76 | 2,394,800 | — | — |
| 2015-08-03 | $32.14 | $83.34 | 3,689,800 | — | — |
| 2015-07-31 | $32.79 | $85.03 | 3,740,100 | — | — |
| 2015-07-30 | $34.97 | $90.68 | 4,391,200 | — | — |
| 2015-07-29 | $34.23 | $88.76 | 3,279,100 | — | — |
| 2015-07-28 | $34.12 | $88.48 | 3,447,700 | — | — |
| 2015-07-27 | $33.07 | $85.75 | 3,285,700 | — | — |
| 2015-07-24 | $33.33 | $86.43 | 3,399,100 | — | — |
| 2015-07-23 | $34.51 | $89.49 | 3,569,400 | — | — |
| 2015-07-22 | $34.64 | $89.83 | 4,026,100 | — | — |
| 2015-07-21 | $35.46 | $91.95 | 3,413,000 | — | — |
| 2015-07-20 | $36.28 | $94.08 | 2,118,500 | — | — |
| 2015-07-17 | $37.49 | $97.22 | 2,188,200 | — | — |
| 2015-07-16 | $38.73 | $100.43 | 1,768,400 | — | — |
| 2015-07-15 | $39.67 | $102.87 | 1,412,800 | — | — |
| 2015-07-14 | $40.81 | $105.83 | 1,784,300 | — | — |
| 2015-07-13 | $40.45 | $104.89 | 2,081,700 | — | — |
| 2015-07-10 | $40.06 | $103.88 | 1,552,200 | — | — |
| 2015-07-09 | $40.67 | $105.46 | 2,319,200 | — | — |
| 2015-07-08 | $40.31 | $104.53 | 2,873,600 | — | — |
| 2015-07-07 | $41.00 | $106.32 | 2,793,900 | — | — |
| 2015-07-06 | $40.78 | $105.75 | 1,902,300 | — | — |
| 2015-07-02 | $41.42 | $107.41 | 1,825,400 | — | — |
| 2015-07-01 | $40.95 | $106.19 | 2,222,200 | — | — |
| 2015-06-30 | $41.57 | $107.80 | 1,855,200 | — | — |
| 2015-06-29 | $41.42 | $107.41 | 2,398,900 | — | — |
| 2015-06-26 | $42.22 | $109.48 | 1,370,700 | — | — |
| 2015-06-25 | $42.18 | $109.38 | 2,640,000 | — | — |
| 2015-06-24 | $43.20 | $112.02 | 1,171,200 | — | — |
| 2015-06-23 | $43.07 | $111.69 | 955,300 | — | — |
| 2015-06-22 | $42.81 | $111.01 | 1,376,000 | — | — |
| 2015-06-19 | $42.52 | $110.26 | 1,777,200 | — | — |
| 2015-06-18 | $42.80 | $110.99 | 1,645,700 | — | — |
| 2015-06-17 | $43.09 | $111.74 | 2,220,800 | — | — |
| 2015-06-16 | $43.62 | $113.11 | 1,187,400 | — | — |
| 2015-06-15 | $43.05 | $111.63 | 1,305,900 | — | — |
| 2015-06-12 | $43.39 | $112.52 | 1,361,400 | — | — |
| 2015-06-11 | $43.69 | $113.29 | 1,566,200 | — | — |
| 2015-06-10 | $43.94 | $113.94 | 1,891,000 | — | — |
| 2015-06-09 | $43.26 | $112.18 | 2,583,900 | — | — |
| 2015-06-08 | $42.16 | $109.33 | 2,471,800 | — | — |
| 2015-06-05 | $42.30 | $109.69 | 1,612,900 | — | — |
| 2015-06-04 | $42.48 | $110.16 | 1,308,800 | — | — |
| 2015-06-03 | $42.74 | $110.83 | 1,313,200 | — | — |
| 2015-06-02 | $42.92 | $111.30 | 1,727,300 | — | — |
| 2015-06-01 | $42.52 | $110.26 | 1,855,500 | — | — |
| 2015-05-29 | $43.46 | $112.70 | 1,977,200 | — | — |
| 2015-05-28 | $43.40 | $112.54 | 1,772,100 | — | — |
| 2015-05-27 | $43.33 | $112.36 | 1,929,500 | — | — |
| 2015-05-26 | $42.95 | $111.38 | 1,516,100 | — | — |
| 2015-05-22 | $43.44 | $112.65 | 1,192,100 | — | — |
| 2015-05-21 | $43.47 | $112.72 | 1,995,900 | — | — |
| 2015-05-20 | $43.14 | $111.87 | 2,269,900 | — | — |
| 2015-05-19 | $42.92 | $111.30 | 2,524,300 | — | — |
| 2015-05-18 | $43.52 | $112.85 | 2,579,900 | — | — |
| 2015-05-15 | $44.52 | $115.45 | 1,848,400 | — | — |
| 2015-05-14 | $44.43 | $115.21 | 1,646,400 | — | — |
| 2015-05-13 | $44.77 | $116.09 | 2,127,900 | — | — |
| 2015-05-12 | $45.12 | $116.09 | 1,472,900 | — | — |
| 2015-05-11 | $45.06 | $115.94 | 2,645,700 | — | — |
| 2015-05-08 | $46.64 | $120.01 | 2,586,700 | — | — |
| 2015-05-07 | $46.71 | $120.19 | 2,929,500 | — | — |
| 2015-05-06 | $47.04 | $121.03 | 2,807,000 | — | — |
| 2015-05-05 | $46.90 | $120.67 | 3,041,900 | — | — |
| 2015-05-04 | $46.47 | $119.57 | 2,572,300 | — | — |
| 2015-05-01 | $46.56 | $119.80 | 2,653,100 | — | — |
| 2015-04-30 | $47.61 | $122.50 | 5,969,900 | — | — |
| 2015-04-29 | $49.19 | $126.57 | 2,197,600 | — | — |
| 2015-04-28 | $48.40 | $124.53 | 2,019,900 | — | — |
| 2015-04-27 | $47.93 | $123.32 | 2,082,800 | — | — |
| 2015-04-24 | $48.07 | $123.68 | 2,356,600 | — | — |
| 2015-04-23 | $49.36 | $127.00 | 1,827,500 | — | — |
| 2015-04-22 | $49.27 | $126.77 | 1,059,700 | — | — |
| 2015-04-21 | $49.27 | $126.77 | 1,671,900 | — | — |
| 2015-04-20 | $50.02 | $128.70 | 2,200,200 | — | — |
| 2015-04-17 | $49.64 | $127.72 | 1,825,300 | — | — |
| 2015-04-16 | $50.03 | $128.73 | 2,226,600 | — | — |
| 2015-04-15 | $50.56 | $130.09 | 3,429,700 | — | — |
| 2015-04-14 | $49.42 | $127.16 | 2,499,000 | — | — |
| 2015-04-13 | $48.94 | $125.92 | 1,165,900 | — | — |
| 2015-04-10 | $49.38 | $127.06 | 1,205,400 | — | — |
| 2015-04-09 | $49.61 | $127.65 | 2,620,400 | — | — |
| 2015-04-08 | $49.03 | $126.16 | 2,117,200 | — | — |
| 2015-04-07 | $50.42 | $129.73 | 1,801,800 | — | — |
| 2015-04-06 | $50.07 | $128.83 | 2,340,400 | — | — |
| 2015-04-02 | $48.39 | $124.51 | 1,655,500 | — | — |
| 2015-04-01 | $47.64 | $122.58 | 1,733,800 | — | — |
| 2015-03-31 | $46.60 | $119.90 | 1,719,500 | — | — |
| 2015-03-30 | $47.67 | $122.66 | 1,467,700 | — | — |
| 2015-03-27 | $46.86 | $120.57 | 1,335,500 | — | — |
| 2015-03-26 | $47.35 | $121.83 | 1,279,300 | — | — |
| 2015-03-25 | $47.07 | $121.11 | 1,691,500 | — | — |
| 2015-03-24 | $45.95 | $118.23 | 2,337,700 | — | — |
| 2015-03-23 | $47.02 | $120.98 | 1,644,600 | — | — |
| 2015-03-20 | $47.69 | $122.71 | 2,802,200 | — | — |
| 2015-03-19 | $46.82 | $120.47 | 2,441,600 | — | — |
| 2015-03-18 | $49.29 | $126.82 | 1,657,600 | — | — |
| 2015-03-17 | $47.24 | $121.55 | 1,016,300 | — | — |
| 2015-03-16 | $47.56 | $122.37 | 1,276,400 | — | — |
| 2015-03-13 | $46.83 | $120.49 | 1,492,700 | — | — |
| 2015-03-12 | $46.59 | $119.88 | 1,001,700 | — | — |
| 2015-03-11 | $47.24 | $121.55 | 985,900 | — | — |
| 2015-03-10 | $46.37 | $119.31 | 1,960,200 | — | — |
| 2015-03-09 | $47.64 | $122.58 | 1,224,900 | — | — |
| 2015-03-06 | $48.60 | $125.05 | 1,834,400 | — | — |
| 2015-03-05 | $49.88 | $128.34 | 1,392,700 | — | — |
| 2015-03-04 | $49.98 | $128.60 | 968,300 | — | — |
| 2015-03-03 | $49.94 | $128.50 | 1,209,900 | — | — |
| 2015-03-02 | $49.11 | $126.36 | 2,022,400 | — | — |
| 2015-02-27 | $50.89 | $130.94 | 2,081,800 | — | — |
| 2015-02-26 | $51.01 | $131.25 | 2,215,500 | — | — |
| 2015-02-25 | $51.65 | $132.90 | 1,138,800 | — | — |
| 2015-02-24 | $51.00 | $131.22 | 1,531,200 | — | — |
| 2015-02-23 | $50.56 | $130.09 | 1,863,100 | — | — |
| 2015-02-20 | $50.27 | $129.35 | 1,355,400 | — | — |
| 2015-02-19 | $50.04 | $128.75 | 2,156,200 | — | — |
| 2015-02-18 | $50.51 | $129.96 | 1,916,900 | — | — |
| 2015-02-17 | $51.60 | $132.77 | 1,618,200 | — | — |
| 2015-02-13 | $51.77 | $133.21 | 1,815,400 | — | — |
| 2015-02-12 | $50.89 | $130.94 | 1,722,200 | — | — |
| 2015-02-11 | $50.93 | $130.14 | 2,693,000 | — | — |
| 2015-02-10 | $51.07 | $130.50 | 3,349,000 | — | — |
| 2015-02-09 | $51.07 | $130.50 | 3,358,000 | — | — |
| 2015-02-06 | $50.51 | $129.07 | 2,209,800 | — | — |
| 2015-02-05 | $50.19 | $128.25 | 1,836,400 | — | — |
| 2015-02-04 | $49.17 | $125.65 | 2,874,800 | — | — |
| 2015-02-03 | $49.91 | $127.54 | 3,058,500 | — | — |
| 2015-02-02 | $47.65 | $121.76 | 2,804,000 | — | — |
| 2015-01-30 | $44.91 | $114.76 | 3,165,100 | — | — |
| 2015-01-29 | $43.68 | $111.62 | 3,957,400 | — | — |
| 2015-01-28 | $43.40 | $110.90 | 4,028,300 | — | — |
| 2015-01-27 | $46.78 | $119.54 | 2,131,400 | — | — |
| 2015-01-26 | $46.87 | $119.77 | 1,678,000 | — | — |
| 2015-01-23 | $46.63 | $119.16 | 2,368,400 | — | — |
| 2015-01-22 | $48.11 | $122.94 | 1,282,600 | — | — |
| 2015-01-21 | $48.03 | $122.73 | 1,366,400 | — | — |
| 2015-01-20 | $47.37 | $121.05 | 1,537,300 | — | — |
| 2015-01-16 | $47.68 | $121.84 | 2,741,100 | — | — |
| 2015-01-15 | $45.48 | $116.22 | 1,335,000 | — | — |
| 2015-01-14 | $46.36 | $118.47 | 1,822,000 | — | — |
| 2015-01-13 | $46.63 | $119.16 | 2,058,900 | — | — |
| 2015-01-12 | $46.74 | $119.44 | 2,201,400 | — | — |
| 2015-01-09 | $48.51 | $123.96 | 1,389,100 | — | — |
| 2015-01-08 | $48.57 | $124.11 | 2,919,000 | — | — |
| 2015-01-07 | $46.48 | $118.77 | 2,030,300 | — | — |
| 2015-01-06 | $46.58 | $119.03 | 2,380,700 | — | — |
| 2015-01-05 | $47.80 | $122.14 | 2,079,800 | — | — |
| 2015-01-02 | $50.49 | $129.02 | 1,425,500 | — | — |