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
- 1973-02-21 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 | $25.97 | $129.26 | 5,744,800 | — | — |
| 2015-12-30 | $26.23 | $130.53 | 5,638,400 | — | — |
| 2015-12-29 | $26.16 | $130.21 | 4,443,200 | — | — |
| 2015-12-28 | $26.00 | $129.39 | 6,536,800 | — | — |
| 2015-12-24 | $25.98 | $129.31 | 2,211,200 | — | — |
| 2015-12-23 | $26.00 | $129.37 | 6,444,800 | — | — |
| 2015-12-22 | $25.73 | $128.04 | 6,698,800 | — | — |
| 2015-12-21 | $25.58 | $127.28 | 9,476,000 | — | — |
| 2015-12-18 | $25.53 | $127.05 | 18,991,200 | — | — |
| 2015-12-17 | $25.85 | $128.66 | 9,756,400 | — | — |
| 2015-12-16 | $25.91 | $128.96 | 17,483,600 | — | — |
| 2015-12-15 | $24.68 | $122.83 | 10,289,600 | — | — |
| 2015-12-14 | $24.50 | $121.91 | 12,201,200 | — | — |
| 2015-12-11 | $24.35 | $121.20 | 7,646,800 | — | — |
| 2015-12-10 | $24.40 | $121.44 | 7,222,400 | — | — |
| 2015-12-09 | $24.69 | $122.88 | 13,261,200 | — | — |
| 2015-12-08 | $24.83 | $123.60 | 10,960,000 | — | — |
| 2015-12-07 | $24.64 | $122.64 | 11,292,400 | — | — |
| 2015-12-04 | $24.54 | $122.11 | 14,046,400 | — | — |
| 2015-12-03 | $24.11 | $119.97 | 10,688,800 | — | — |
| 2015-12-02 | $24.50 | $121.92 | 11,379,600 | — | — |
| 2015-12-01 | $25.14 | $125.13 | 7,768,800 | — | — |
| 2015-11-30 | $24.97 | $124.25 | 9,398,000 | — | — |
| 2015-11-27 | $24.84 | $123.64 | 2,899,600 | — | — |
| 2015-11-25 | $24.72 | $123.03 | 4,389,200 | — | — |
| 2015-11-24 | $24.85 | $123.69 | 6,792,800 | — | — |
| 2015-11-23 | $25.12 | $124.07 | 7,028,800 | — | — |
| 2015-11-20 | $25.25 | $124.73 | 7,048,400 | — | — |
| 2015-11-19 | $25.25 | $124.69 | 9,274,800 | — | — |
| 2015-11-18 | $24.92 | $123.10 | 19,225,200 | — | — |
| 2015-11-17 | $25.19 | $124.39 | 9,685,600 | — | — |
| 2015-11-16 | $25.53 | $126.09 | 6,516,800 | — | — |
| 2015-11-13 | $25.11 | $124.00 | 9,647,200 | — | — |
| 2015-11-12 | $25.18 | $124.37 | 13,194,000 | — | — |
| 2015-11-11 | $24.93 | $123.12 | 6,978,800 | — | — |
| 2015-11-10 | $24.75 | $122.23 | 6,746,400 | — | — |
| 2015-11-09 | $24.73 | $122.12 | 8,559,600 | — | — |
| 2015-11-06 | $24.71 | $122.04 | 12,281,200 | — | — |
| 2015-11-05 | $25.53 | $126.06 | 6,332,400 | — | — |
| 2015-11-04 | $25.81 | $127.44 | 6,002,800 | — | — |
| 2015-11-03 | $25.58 | $126.32 | 5,094,800 | — | — |
| 2015-11-02 | $25.56 | $126.22 | 6,752,400 | — | — |
| 2015-10-30 | $25.67 | $126.75 | 8,811,200 | — | — |
| 2015-10-29 | $25.45 | $125.67 | 6,790,400 | — | — |
| 2015-10-28 | $25.74 | $127.11 | 7,738,400 | — | — |
| 2015-10-27 | $26.03 | $128.53 | 8,413,600 | — | — |
| 2015-10-26 | $25.96 | $128.22 | 9,526,400 | — | — |
| 2015-10-23 | $26.14 | $129.10 | 6,844,400 | — | — |
| 2015-10-22 | $26.43 | $130.52 | 6,708,000 | — | — |
| 2015-10-21 | $26.05 | $128.65 | 4,666,000 | — | — |
| 2015-10-20 | $25.99 | $128.33 | 5,550,000 | — | — |
| 2015-10-19 | $25.94 | $128.12 | 5,102,000 | — | — |
| 2015-10-16 | $25.92 | $127.99 | 6,506,800 | — | — |
| 2015-10-15 | $25.80 | $127.42 | 7,179,200 | — | — |
| 2015-10-14 | $25.23 | $124.62 | 4,806,800 | — | — |
| 2015-10-13 | $25.31 | $125.00 | 5,058,800 | — | — |
| 2015-10-12 | $25.36 | $125.26 | 7,199,200 | — | — |
| 2015-10-09 | $25.26 | $124.76 | 6,959,200 | — | — |
| 2015-10-08 | $25.21 | $124.52 | 7,006,400 | — | — |
| 2015-10-07 | $24.98 | $123.38 | 6,531,200 | — | — |
| 2015-10-06 | $24.96 | $123.28 | 7,888,000 | — | — |
| 2015-10-05 | $25.18 | $124.36 | 10,323,600 | — | — |
| 2015-10-02 | $24.64 | $121.67 | 11,294,400 | — | — |
| 2015-10-01 | $24.14 | $119.21 | 12,829,600 | — | — |
| 2015-09-30 | $24.39 | $120.44 | 15,191,600 | — | — |
| 2015-09-29 | $24.20 | $119.50 | 13,322,000 | — | — |
| 2015-09-28 | $24.39 | $120.44 | 8,861,200 | — | — |
| 2015-09-25 | $24.65 | $121.75 | 7,596,000 | — | — |
| 2015-09-24 | $24.38 | $120.41 | 11,708,400 | — | — |
| 2015-09-23 | $24.25 | $119.74 | 6,476,400 | — | — |
| 2015-09-22 | $24.26 | $119.83 | 10,007,600 | — | — |
| 2015-09-21 | $24.51 | $121.06 | 7,882,800 | — | — |
| 2015-09-18 | $24.32 | $120.12 | 25,546,000 | — | — |
| 2015-09-17 | $24.67 | $121.86 | 11,974,000 | — | — |
| 2015-09-16 | $24.38 | $120.39 | 11,133,600 | — | — |
| 2015-09-15 | $24.06 | $118.81 | 13,068,400 | — | — |
| 2015-09-14 | $24.03 | $118.69 | 12,264,400 | — | — |
| 2015-09-11 | $23.96 | $118.34 | 18,495,600 | — | — |
| 2015-09-10 | $23.84 | $117.73 | 9,980,400 | — | — |
| 2015-09-09 | $23.83 | $117.66 | 9,558,000 | — | — |
| 2015-09-08 | $24.27 | $119.87 | 11,686,000 | — | — |
| 2015-09-04 | $23.66 | $116.83 | 11,545,600 | — | — |
| 2015-09-03 | $23.79 | $117.50 | 10,100,400 | — | — |
| 2015-09-02 | $23.76 | $117.34 | 13,195,600 | — | — |
| 2015-09-01 | $23.84 | $117.73 | 14,461,600 | — | — |
| 2015-08-31 | $24.60 | $121.50 | 20,435,200 | — | — |
| 2015-08-28 | $25.46 | $125.71 | 9,230,000 | — | — |
| 2015-08-27 | $25.57 | $126.26 | 12,068,800 | — | — |
| 2015-08-26 | $25.42 | $125.52 | 13,412,000 | — | — |
| 2015-08-25 | $25.13 | $123.15 | 15,192,800 | — | — |
| 2015-08-24 | $25.76 | $126.25 | 19,775,600 | — | — |
| 2015-08-21 | $26.74 | $131.05 | 11,028,000 | — | — |
| 2015-08-20 | $27.06 | $132.63 | 8,223,600 | — | — |
| 2015-08-19 | $27.27 | $133.63 | 9,688,400 | — | — |
| 2015-08-18 | $27.38 | $134.17 | 7,285,200 | — | — |
| 2015-08-17 | $27.38 | $134.20 | 5,935,200 | — | — |
| 2015-08-14 | $27.26 | $133.60 | 5,754,000 | — | — |
| 2015-08-13 | $27.23 | $133.45 | 7,236,400 | — | — |
| 2015-08-12 | $27.10 | $132.81 | 14,067,600 | — | — |
| 2015-08-11 | $26.66 | $130.65 | 7,882,000 | — | — |
| 2015-08-10 | $26.63 | $130.52 | 12,003,200 | — | — |
| 2015-08-07 | $26.75 | $131.10 | 6,698,400 | — | — |
| 2015-08-06 | $26.44 | $129.57 | 11,783,600 | — | — |
| 2015-08-05 | $26.49 | $129.82 | 7,557,600 | — | — |
| 2015-08-04 | $26.64 | $130.53 | 12,734,800 | — | — |
| 2015-08-03 | $26.93 | $131.97 | 18,269,600 | — | — |
| 2015-07-31 | $26.30 | $128.89 | 10,186,000 | — | — |
| 2015-07-30 | $26.22 | $128.51 | 7,009,200 | — | — |
| 2015-07-29 | $26.15 | $128.15 | 8,348,800 | — | — |
| 2015-07-28 | $26.02 | $127.53 | 11,233,600 | — | — |
| 2015-07-27 | $25.88 | $126.81 | 5,823,200 | — | — |
| 2015-07-24 | $25.57 | $125.32 | 4,232,000 | — | — |
| 2015-07-23 | $25.52 | $125.06 | 7,790,000 | — | — |
| 2015-07-22 | $25.70 | $125.95 | 8,380,400 | — | — |
| 2015-07-21 | $25.53 | $125.13 | 8,643,200 | — | — |
| 2015-07-20 | $25.79 | $126.38 | 8,994,400 | — | — |
| 2015-07-17 | $25.91 | $126.99 | 6,275,200 | — | — |
| 2015-07-16 | $26.11 | $127.95 | 9,911,600 | — | — |
| 2015-07-15 | $25.69 | $125.92 | 5,037,200 | — | — |
| 2015-07-14 | $25.50 | $124.96 | 4,928,800 | — | — |
| 2015-07-13 | $25.49 | $124.94 | 5,685,200 | — | — |
| 2015-07-10 | $25.41 | $124.53 | 6,035,600 | — | — |
| 2015-07-09 | $25.30 | $123.97 | 11,294,400 | — | — |
| 2015-07-08 | $25.49 | $124.91 | 10,838,400 | — | — |
| 2015-07-07 | $25.72 | $126.05 | 12,375,600 | — | — |
| 2015-07-06 | $25.12 | $123.09 | 6,876,800 | — | — |
| 2015-07-02 | $25.06 | $122.79 | 8,878,000 | — | — |
| 2015-07-01 | $24.61 | $120.60 | 7,578,400 | — | — |
| 2015-06-30 | $24.51 | $120.11 | 10,800,800 | — | — |
| 2015-06-29 | $24.54 | $120.28 | 8,041,600 | — | — |
| 2015-06-26 | $24.67 | $120.93 | 6,910,800 | — | — |
| 2015-06-25 | $24.50 | $120.06 | 5,918,400 | — | — |
| 2015-06-24 | $24.63 | $120.72 | 6,317,600 | — | — |
| 2015-06-23 | $24.82 | $121.65 | 6,798,800 | — | — |
| 2015-06-22 | $25.19 | $123.45 | 4,983,200 | — | — |
| 2015-06-19 | $25.24 | $123.70 | 8,404,800 | — | — |
| 2015-06-18 | $25.57 | $125.29 | 8,677,600 | — | — |
| 2015-06-17 | $25.17 | $123.38 | 8,510,000 | — | — |
| 2015-06-16 | $24.88 | $121.95 | 5,038,800 | — | — |
| 2015-06-15 | $24.78 | $121.44 | 6,126,000 | — | — |
| 2015-06-12 | $24.81 | $121.59 | 4,722,800 | — | — |
| 2015-06-11 | $24.92 | $122.12 | 5,803,600 | — | — |
| 2015-06-10 | $24.78 | $121.44 | 10,831,600 | — | — |
| 2015-06-09 | $24.55 | $120.30 | 5,774,400 | — | — |
| 2015-06-08 | $24.53 | $120.22 | 7,328,000 | — | — |
| 2015-06-05 | $24.69 | $121.01 | 9,624,000 | — | — |
| 2015-06-04 | $25.09 | $122.98 | 8,868,000 | — | — |
| 2015-06-03 | $25.06 | $122.79 | 11,419,200 | — | — |
| 2015-06-02 | $25.56 | $125.24 | 9,636,400 | — | — |
| 2015-06-01 | $25.88 | $126.85 | 12,547,200 | — | — |
| 2015-05-29 | $25.58 | $125.39 | 11,192,000 | — | — |
| 2015-05-28 | $25.57 | $125.30 | 10,481,600 | — | — |
| 2015-05-27 | $25.21 | $123.54 | 8,504,800 | — | — |
| 2015-05-26 | $25.26 | $122.84 | 13,742,800 | — | — |
| 2015-05-22 | $25.56 | $124.30 | 5,525,200 | — | — |
| 2015-05-21 | $25.54 | $124.21 | 5,360,800 | — | — |
| 2015-05-20 | $25.63 | $124.65 | 7,885,200 | — | — |
| 2015-05-19 | $25.63 | $124.64 | 6,118,000 | — | — |
| 2015-05-18 | $25.58 | $124.38 | 7,810,000 | — | — |
| 2015-05-15 | $25.54 | $124.19 | 11,756,800 | — | — |
| 2015-05-14 | $25.27 | $122.90 | 7,293,600 | — | — |
| 2015-05-13 | $25.05 | $121.83 | 9,204,400 | — | — |
| 2015-05-12 | $24.98 | $121.48 | 8,227,600 | — | — |
| 2015-05-11 | $25.00 | $121.60 | 8,073,200 | — | — |
| 2015-05-08 | $25.30 | $123.06 | 9,937,600 | — | — |
| 2015-05-07 | $25.15 | $122.32 | 8,712,000 | — | — |
| 2015-05-06 | $25.01 | $121.62 | 12,165,200 | — | — |
| 2015-05-05 | $25.04 | $121.77 | 12,635,200 | — | — |
| 2015-05-04 | $25.69 | $124.94 | 12,277,200 | — | — |
| 2015-05-01 | $25.47 | $123.87 | 9,091,600 | — | — |
| 2015-04-30 | $25.23 | $122.72 | 15,062,000 | — | — |
| 2015-04-29 | $25.67 | $124.87 | 9,267,600 | — | — |
| 2015-04-28 | $26.03 | $126.57 | 8,057,600 | — | — |
| 2015-04-27 | $25.96 | $126.23 | 7,215,200 | — | — |
| 2015-04-24 | $26.26 | $127.73 | 6,122,800 | — | — |
| 2015-04-23 | $26.07 | $126.79 | 6,740,800 | — | — |
| 2015-04-22 | $25.82 | $125.59 | 7,293,200 | — | — |
| 2015-04-21 | $25.85 | $125.72 | 7,842,800 | — | — |
| 2015-04-20 | $26.13 | $127.06 | 9,675,600 | — | — |
| 2015-04-17 | $25.79 | $125.42 | 5,973,600 | — | — |
| 2015-04-16 | $25.94 | $126.16 | 6,770,800 | — | — |
| 2015-04-15 | $26.05 | $126.67 | 6,437,200 | — | — |
| 2015-04-14 | $26.09 | $126.89 | 4,171,600 | — | — |
| 2015-04-13 | $25.94 | $126.15 | 4,787,200 | — | — |
| 2015-04-10 | $26.23 | $127.55 | 3,732,400 | — | — |
| 2015-04-09 | $26.00 | $126.46 | 5,278,400 | — | — |
| 2015-04-08 | $26.01 | $126.50 | 5,707,600 | — | — |
| 2015-04-07 | $26.07 | $126.80 | 4,168,000 | — | — |
| 2015-04-06 | $26.39 | $128.32 | 6,706,400 | — | — |
| 2015-04-02 | $26.19 | $127.36 | 5,280,800 | — | — |
| 2015-04-01 | $26.19 | $127.38 | 7,567,200 | — | — |
| 2015-03-31 | $26.01 | $126.51 | 9,165,200 | — | — |
| 2015-03-30 | $26.18 | $127.35 | 6,348,400 | — | — |
| 2015-03-27 | $25.89 | $125.89 | 6,067,200 | — | — |
| 2015-03-26 | $25.68 | $124.90 | 6,850,000 | — | — |
| 2015-03-25 | $25.86 | $125.75 | 6,805,200 | — | — |
| 2015-03-24 | $26.21 | $127.47 | 8,434,800 | — | — |
| 2015-03-23 | $26.43 | $128.57 | 9,677,600 | — | — |
| 2015-03-20 | $26.50 | $128.87 | 27,418,000 | — | — |
| 2015-03-19 | $26.37 | $128.25 | 11,399,200 | — | — |
| 2015-03-18 | $26.73 | $129.98 | 15,167,600 | — | — |
| 2015-03-17 | $25.82 | $125.58 | 8,612,400 | — | — |
| 2015-03-16 | $25.74 | $125.20 | 13,684,400 | — | — |
| 2015-03-13 | $25.15 | $122.33 | 13,275,200 | — | — |
| 2015-03-12 | $25.13 | $122.22 | 12,999,200 | — | — |
| 2015-03-11 | $24.50 | $119.13 | 9,078,400 | — | — |
| 2015-03-10 | $24.50 | $119.14 | 13,714,800 | — | — |
| 2015-03-09 | $24.73 | $120.29 | 9,764,800 | — | — |
| 2015-03-06 | $24.67 | $120.01 | 12,492,400 | — | — |
| 2015-03-05 | $25.53 | $124.18 | 7,867,200 | — | — |
| 2015-03-04 | $25.35 | $123.28 | 11,915,200 | — | — |
| 2015-03-03 | $25.49 | $123.95 | 8,036,400 | — | — |
| 2015-03-02 | $25.39 | $123.46 | 9,909,200 | — | — |
| 2015-02-27 | $25.87 | $125.79 | 6,523,600 | — | — |
| 2015-02-26 | $25.87 | $125.82 | 6,974,400 | — | — |
| 2015-02-25 | $25.95 | $126.18 | 8,103,600 | — | — |
| 2015-02-24 | $26.52 | $128.04 | 7,480,800 | — | — |
| 2015-02-23 | $26.50 | $127.94 | 6,257,200 | — | — |
| 2015-02-20 | $26.40 | $127.46 | 6,802,400 | — | — |
| 2015-02-19 | $26.36 | $127.26 | 13,082,400 | — | — |
| 2015-02-18 | $26.62 | $128.54 | 9,638,000 | — | — |
| 2015-02-17 | $25.86 | $124.83 | 11,421,600 | — | — |
| 2015-02-13 | $25.91 | $125.08 | 9,944,400 | — | — |
| 2015-02-12 | $26.33 | $127.15 | 9,439,200 | — | — |
| 2015-02-11 | $26.26 | $126.81 | 8,516,800 | — | — |
| 2015-02-10 | $26.96 | $130.16 | 13,585,200 | — | — |
| 2015-02-09 | $26.13 | $126.16 | 8,292,800 | — | — |
| 2015-02-06 | $26.45 | $127.71 | 8,789,200 | — | — |
| 2015-02-05 | $27.43 | $132.43 | 5,231,600 | — | — |
| 2015-02-04 | $27.36 | $132.10 | 6,255,200 | — | — |
| 2015-02-03 | $27.56 | $133.07 | 8,641,600 | — | — |
| 2015-02-02 | $27.52 | $132.86 | 7,201,600 | — | — |
| 2015-01-30 | $27.31 | $131.86 | 7,745,600 | — | — |
| 2015-01-29 | $27.92 | $134.78 | 6,823,200 | — | — |
| 2015-01-28 | $27.48 | $132.68 | 8,128,800 | — | — |
| 2015-01-27 | $27.81 | $134.25 | 8,527,600 | — | — |
| 2015-01-26 | $27.44 | $132.47 | 5,524,800 | — | — |
| 2015-01-23 | $27.37 | $132.15 | 6,736,400 | — | — |
| 2015-01-22 | $27.39 | $132.23 | 9,290,400 | — | — |
| 2015-01-21 | $27.47 | $132.64 | 12,105,600 | — | — |
| 2015-01-20 | $27.23 | $131.48 | 7,362,000 | — | — |
| 2015-01-16 | $27.06 | $130.63 | 7,870,000 | — | — |
| 2015-01-15 | $26.76 | $129.20 | 17,293,200 | — | — |
| 2015-01-14 | $26.86 | $129.70 | 7,327,600 | — | — |
| 2015-01-13 | $26.70 | $128.90 | 6,757,200 | — | — |
| 2015-01-12 | $26.59 | $128.39 | 5,828,000 | — | — |
| 2015-01-09 | $26.66 | $128.72 | 6,123,200 | — | — |
| 2015-01-08 | $26.90 | $129.87 | 7,602,000 | — | — |
| 2015-01-07 | $26.74 | $129.08 | 7,292,000 | — | — |
| 2015-01-06 | $26.49 | $127.91 | 10,623,200 | — | — |
| 2015-01-05 | $26.39 | $127.42 | 8,153,600 | — | — |
| 2015-01-02 | $26.67 | $128.78 | 6,459,200 | — | — |