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
- 1995-11-21 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 | $26.53 | $27.73 | 3,371,200 | — | — |
| 2015-12-30 | $26.87 | $28.09 | 3,003,500 | — | — |
| 2015-12-29 | $26.88 | $28.10 | 3,206,900 | — | — |
| 2015-12-28 | $26.57 | $27.77 | 3,527,300 | — | — |
| 2015-12-24 | $26.52 | $27.72 | 2,460,100 | — | — |
| 2015-12-23 | $26.52 | $27.72 | 5,506,200 | — | — |
| 2015-12-22 | $26.23 | $27.42 | 10,491,000 | — | — |
| 2015-12-21 | $27.60 | $28.85 | 3,198,300 | — | — |
| 2015-12-18 | $27.60 | $28.85 | 7,834,700 | — | — |
| 2015-12-17 | $28.30 | $29.58 | 3,896,800 | — | — |
| 2015-12-16 | $28.94 | $30.25 | 3,661,800 | — | — |
| 2015-12-15 | $28.57 | $29.87 | 6,826,500 | — | — |
| 2015-12-14 | $28.67 | $29.97 | 4,687,000 | — | — |
| 2015-12-11 | $29.06 | $30.38 | 3,367,600 | — | — |
| 2015-12-10 | $30.19 | $31.56 | 3,178,100 | — | — |
| 2015-12-09 | $30.12 | $31.49 | 3,218,800 | — | — |
| 2015-12-08 | $31.08 | $32.49 | 3,618,200 | — | — |
| 2015-12-07 | $31.53 | $32.96 | 5,269,700 | — | — |
| 2015-12-04 | $31.28 | $32.70 | 3,214,400 | — | — |
| 2015-12-03 | $30.86 | $32.26 | 4,044,200 | — | — |
| 2015-12-02 | $30.93 | $32.33 | 2,526,000 | — | — |
| 2015-12-01 | $30.97 | $32.37 | 2,472,900 | — | — |
| 2015-11-30 | $30.66 | $32.05 | 2,915,300 | — | — |
| 2015-11-27 | $30.69 | $32.08 | 949,200 | — | — |
| 2015-11-25 | $30.76 | $32.15 | 1,864,700 | — | — |
| 2015-11-24 | $30.93 | $32.33 | 2,043,800 | — | — |
| 2015-11-23 | $31.01 | $32.42 | 2,370,600 | — | — |
| 2015-11-20 | $31.05 | $32.46 | 3,363,800 | — | — |
| 2015-11-19 | $30.97 | $32.37 | 7,206,400 | — | — |
| 2015-11-18 | $31.04 | $32.45 | 5,732,500 | — | — |
| 2015-11-17 | $31.30 | $32.72 | 3,816,400 | — | — |
| 2015-11-16 | $31.49 | $32.92 | 2,793,700 | — | — |
| 2015-11-13 | $31.31 | $32.73 | 3,980,200 | — | — |
| 2015-11-12 | $31.84 | $33.28 | 4,147,500 | — | — |
| 2015-11-11 | $32.43 | $33.90 | 3,901,600 | — | — |
| 2015-11-10 | $33.33 | $34.84 | 2,433,100 | — | — |
| 2015-11-09 | $34.14 | $35.69 | 2,221,600 | — | — |
| 2015-11-06 | $34.40 | $35.96 | 2,313,500 | — | — |
| 2015-11-05 | $34.20 | $35.75 | 3,309,700 | — | — |
| 2015-11-04 | $33.82 | $35.35 | 2,833,700 | — | — |
| 2015-11-03 | $34.49 | $36.05 | 2,015,100 | — | — |
| 2015-11-02 | $34.38 | $35.94 | 2,187,500 | — | — |
| 2015-10-30 | $34.00 | $35.54 | 1,900,700 | — | — |
| 2015-10-29 | $33.76 | $35.29 | 1,732,000 | — | — |
| 2015-10-28 | $34.06 | $35.60 | 2,682,200 | — | — |
| 2015-10-27 | $33.36 | $34.87 | 3,926,400 | — | — |
| 2015-10-26 | $33.15 | $34.65 | 3,371,900 | — | — |
| 2015-10-23 | $34.67 | $36.24 | 2,917,700 | — | — |
| 2015-10-22 | $34.38 | $35.94 | 2,748,300 | — | — |
| 2015-10-21 | $33.40 | $34.91 | 2,947,400 | — | — |
| 2015-10-20 | $33.72 | $35.25 | 2,017,800 | — | — |
| 2015-10-19 | $33.68 | $35.21 | 1,625,900 | — | — |
| 2015-10-16 | $33.82 | $35.35 | 2,326,500 | — | — |
| 2015-10-15 | $33.78 | $35.31 | 3,037,400 | — | — |
| 2015-10-14 | $33.88 | $35.42 | 3,204,400 | — | — |
| 2015-10-13 | $33.43 | $34.95 | 3,464,600 | — | — |
| 2015-10-12 | $33.37 | $34.88 | 4,380,100 | — | — |
| 2015-10-09 | $33.16 | $34.66 | 4,768,200 | — | — |
| 2015-10-08 | $32.27 | $33.73 | 3,788,800 | — | — |
| 2015-10-07 | $31.53 | $32.96 | 3,386,500 | — | — |
| 2015-10-06 | $31.33 | $32.56 | 2,879,100 | — | — |
| 2015-10-05 | $30.89 | $32.11 | 2,336,700 | — | — |
| 2015-10-02 | $29.93 | $31.11 | 2,737,800 | — | — |
| 2015-10-01 | $29.24 | $30.39 | 3,108,500 | — | — |
| 2015-09-30 | $29.60 | $30.76 | 4,669,200 | — | — |
| 2015-09-29 | $28.95 | $30.09 | 3,255,900 | — | — |
| 2015-09-28 | $29.10 | $30.24 | 3,042,800 | — | — |
| 2015-09-25 | $29.57 | $30.73 | 4,860,400 | — | — |
| 2015-09-24 | $29.49 | $30.65 | 3,338,700 | — | — |
| 2015-09-23 | $29.70 | $30.87 | 2,588,000 | — | — |
| 2015-09-22 | $30.07 | $31.25 | 5,679,300 | — | — |
| 2015-09-21 | $31.22 | $32.45 | 2,690,900 | — | — |
| 2015-09-18 | $31.36 | $32.59 | 7,859,100 | — | — |
| 2015-09-17 | $32.21 | $33.48 | 2,754,900 | — | — |
| 2015-09-16 | $32.36 | $33.63 | 2,060,400 | — | — |
| 2015-09-15 | $32.19 | $33.46 | 3,790,400 | — | — |
| 2015-09-14 | $31.14 | $32.37 | 2,103,700 | — | — |
| 2015-09-11 | $31.58 | $32.82 | 1,930,100 | — | — |
| 2015-09-10 | $31.36 | $32.59 | 2,416,800 | — | — |
| 2015-09-09 | $31.12 | $32.34 | 2,495,300 | — | — |
| 2015-09-08 | $31.49 | $32.73 | 3,501,500 | — | — |
| 2015-09-04 | $30.57 | $31.77 | 3,484,000 | — | — |
| 2015-09-03 | $31.19 | $32.42 | 3,113,000 | — | — |
| 2015-09-02 | $31.27 | $32.50 | 2,848,400 | — | — |
| 2015-09-01 | $30.96 | $32.18 | 4,465,100 | — | — |
| 2015-08-31 | $31.96 | $33.22 | 4,870,500 | — | — |
| 2015-08-28 | $31.62 | $32.86 | 3,294,400 | — | — |
| 2015-08-27 | $31.39 | $32.63 | 4,360,500 | — | — |
| 2015-08-26 | $30.58 | $31.78 | 5,517,600 | — | — |
| 2015-08-25 | $29.07 | $30.21 | 6,646,300 | — | — |
| 2015-08-24 | $29.87 | $31.05 | 9,015,800 | — | — |
| 2015-08-21 | $30.21 | $31.40 | 7,086,200 | — | — |
| 2015-08-20 | $30.78 | $31.99 | 14,103,300 | — | — |
| 2015-08-19 | $29.78 | $30.95 | 6,541,300 | — | — |
| 2015-08-18 | $30.28 | $31.47 | 3,342,100 | — | — |
| 2015-08-17 | $30.54 | $31.74 | 3,448,000 | — | — |
| 2015-08-14 | $30.75 | $31.96 | 2,415,700 | — | — |
| 2015-08-13 | $30.62 | $31.82 | 2,008,700 | — | — |
| 2015-08-12 | $30.99 | $32.21 | 2,918,000 | — | — |
| 2015-08-11 | $30.71 | $31.92 | 1,968,000 | — | — |
| 2015-08-10 | $31.50 | $32.74 | 2,843,600 | — | — |
| 2015-08-07 | $30.52 | $31.72 | 1,911,100 | — | — |
| 2015-08-06 | $30.69 | $31.90 | 2,813,500 | — | — |
| 2015-08-05 | $30.87 | $32.08 | 3,243,400 | — | — |
| 2015-08-04 | $30.58 | $31.78 | 2,128,300 | — | — |
| 2015-08-03 | $30.69 | $31.90 | 1,839,400 | — | — |
| 2015-07-31 | $31.15 | $32.38 | 2,641,900 | — | — |
| 2015-07-30 | $31.57 | $32.81 | 2,484,400 | — | — |
| 2015-07-29 | $30.96 | $32.18 | 3,509,100 | — | — |
| 2015-07-28 | $30.95 | $32.17 | 4,003,800 | — | — |
| 2015-07-27 | $30.80 | $32.01 | 3,924,500 | — | — |
| 2015-07-24 | $31.10 | $32.32 | 3,067,800 | — | — |
| 2015-07-23 | $31.40 | $32.64 | 4,704,000 | — | — |
| 2015-07-22 | $31.15 | $32.38 | 3,544,400 | — | — |
| 2015-07-21 | $30.89 | $32.11 | 3,298,600 | — | — |
| 2015-07-20 | $30.94 | $32.16 | 4,063,200 | — | — |
| 2015-07-17 | $31.14 | $32.37 | 3,505,100 | — | — |
| 2015-07-16 | $31.22 | $32.45 | 3,851,100 | — | — |
| 2015-07-15 | $31.14 | $32.37 | 4,241,100 | — | — |
| 2015-07-14 | $30.89 | $32.11 | 2,913,200 | — | — |
| 2015-07-13 | $30.91 | $32.13 | 2,656,400 | — | — |
| 2015-07-10 | $30.60 | $31.80 | 2,364,900 | — | — |
| 2015-07-09 | $30.35 | $31.54 | 4,697,700 | — | — |
| 2015-07-08 | $30.60 | $31.80 | 4,466,000 | — | — |
| 2015-07-07 | $31.60 | $32.66 | 3,726,200 | — | — |
| 2015-07-06 | $31.30 | $32.35 | 2,857,100 | — | — |
| 2015-07-02 | $31.50 | $32.55 | 2,802,100 | — | — |
| 2015-07-01 | $31.59 | $32.65 | 2,781,900 | — | — |
| 2015-06-30 | $31.56 | $32.61 | 3,358,100 | — | — |
| 2015-06-29 | $31.68 | $32.74 | 4,804,800 | — | — |
| 2015-06-26 | $32.36 | $33.44 | 4,692,400 | — | — |
| 2015-06-25 | $32.65 | $33.74 | 6,071,000 | — | — |
| 2015-06-24 | $33.18 | $34.29 | 5,315,600 | — | — |
| 2015-06-23 | $34.55 | $35.70 | 3,909,200 | — | — |
| 2015-06-22 | $34.39 | $35.54 | 3,570,800 | — | — |
| 2015-06-19 | $33.93 | $35.06 | 6,715,600 | — | — |
| 2015-06-18 | $33.77 | $34.90 | 3,325,400 | — | — |
| 2015-06-17 | $33.78 | $34.91 | 3,019,600 | — | — |
| 2015-06-16 | $33.55 | $34.67 | 2,460,100 | — | — |
| 2015-06-15 | $33.55 | $34.67 | 3,633,000 | — | — |
| 2015-06-12 | $33.48 | $34.60 | 2,830,400 | — | — |
| 2015-06-11 | $33.68 | $34.81 | 3,124,800 | — | — |
| 2015-06-10 | $33.54 | $34.66 | 5,439,200 | — | — |
| 2015-06-09 | $33.10 | $34.21 | 4,099,600 | — | — |
| 2015-06-08 | $33.16 | $34.27 | 4,179,200 | — | — |
| 2015-06-05 | $33.94 | $35.07 | 5,040,000 | — | — |
| 2015-06-04 | $33.87 | $35.00 | 5,443,100 | — | — |
| 2015-06-03 | $33.24 | $34.35 | 3,286,400 | — | — |
| 2015-06-02 | $33.34 | $34.45 | 5,554,400 | — | — |
| 2015-06-01 | $33.16 | $34.27 | 4,324,900 | — | — |
| 2015-05-29 | $33.40 | $34.52 | 7,223,700 | — | — |
| 2015-05-28 | $33.26 | $34.37 | 3,661,400 | — | — |
| 2015-05-27 | $33.02 | $34.12 | 4,781,700 | — | — |
| 2015-05-26 | $32.56 | $33.65 | 5,687,800 | — | — |
| 2015-05-22 | $33.14 | $34.25 | 12,065,400 | — | — |
| 2015-05-21 | $31.77 | $32.83 | 25,743,800 | — | — |
| 2015-05-20 | $35.33 | $36.51 | 4,799,300 | — | — |
| 2015-05-19 | $35.35 | $36.53 | 4,520,000 | — | — |
| 2015-05-18 | $34.80 | $35.96 | 6,203,300 | — | — |
| 2015-05-15 | $35.40 | $36.58 | 3,879,000 | — | — |
| 2015-05-14 | $35.96 | $37.16 | 3,470,900 | — | — |
| 2015-05-13 | $35.30 | $36.48 | 4,991,500 | — | — |
| 2015-05-12 | $34.86 | $36.03 | 3,604,100 | — | — |
| 2015-05-11 | $34.96 | $36.13 | 5,265,800 | — | — |
| 2015-05-08 | $35.65 | $36.84 | 2,589,500 | — | — |
| 2015-05-07 | $35.57 | $36.76 | 1,865,100 | — | — |
| 2015-05-06 | $35.39 | $36.57 | 2,910,000 | — | — |
| 2015-05-05 | $35.91 | $37.11 | 2,126,300 | — | — |
| 2015-05-04 | $36.71 | $37.94 | 1,488,900 | — | — |
| 2015-05-01 | $36.69 | $37.92 | 1,277,300 | — | — |
| 2015-04-30 | $36.25 | $37.46 | 2,558,400 | — | — |
| 2015-04-29 | $36.80 | $38.03 | 3,079,600 | — | — |
| 2015-04-28 | $36.60 | $37.82 | 1,486,100 | — | — |
| 2015-04-27 | $36.37 | $37.59 | 2,725,700 | — | — |
| 2015-04-24 | $36.12 | $37.33 | 2,276,200 | — | — |
| 2015-04-23 | $36.29 | $37.50 | 1,701,700 | — | — |
| 2015-04-22 | $36.14 | $37.35 | 1,880,400 | — | — |
| 2015-04-21 | $36.00 | $37.20 | 3,194,900 | — | — |
| 2015-04-20 | $35.99 | $37.19 | 2,855,600 | — | — |
| 2015-04-17 | $35.97 | $37.17 | 4,618,300 | — | — |
| 2015-04-16 | $36.36 | $37.58 | 3,153,000 | — | — |
| 2015-04-15 | $36.73 | $37.96 | 3,795,300 | — | — |
| 2015-04-14 | $35.87 | $37.07 | 4,476,900 | — | — |
| 2015-04-13 | $35.41 | $36.59 | 2,481,000 | — | — |
| 2015-04-10 | $35.47 | $36.66 | 4,165,700 | — | — |
| 2015-04-09 | $35.74 | $36.93 | 3,285,700 | — | — |
| 2015-04-08 | $35.82 | $37.02 | 3,282,600 | — | — |
| 2015-04-07 | $35.81 | $36.84 | 3,231,600 | — | — |
| 2015-04-06 | $36.03 | $37.06 | 2,686,900 | — | — |
| 2015-04-02 | $35.63 | $36.65 | 4,377,500 | — | — |
| 2015-04-01 | $35.27 | $36.28 | 2,787,800 | — | — |
| 2015-03-31 | $35.46 | $36.48 | 2,944,900 | — | — |
| 2015-03-30 | $35.38 | $36.39 | 3,443,500 | — | — |
| 2015-03-27 | $35.10 | $36.11 | 4,975,000 | — | — |
| 2015-03-26 | $35.55 | $36.57 | 5,171,100 | — | — |
| 2015-03-25 | $35.74 | $36.76 | 4,567,300 | — | — |
| 2015-03-24 | $35.85 | $36.88 | 6,220,700 | — | — |
| 2015-03-23 | $36.64 | $37.69 | 3,895,700 | — | — |
| 2015-03-20 | $37.32 | $38.39 | 3,994,600 | — | — |
| 2015-03-19 | $36.70 | $37.75 | 3,775,500 | — | — |
| 2015-03-18 | $37.30 | $38.37 | 3,277,100 | — | — |
| 2015-03-17 | $36.78 | $37.83 | 2,189,300 | — | — |
| 2015-03-16 | $37.16 | $38.23 | 2,109,500 | — | — |
| 2015-03-13 | $36.82 | $37.88 | 3,875,300 | — | — |
| 2015-03-12 | $37.41 | $38.48 | 4,017,600 | — | — |
| 2015-03-11 | $37.82 | $38.90 | 2,390,500 | — | — |
| 2015-03-10 | $37.94 | $39.03 | 4,051,800 | — | — |
| 2015-03-09 | $38.44 | $39.54 | 3,176,200 | — | — |
| 2015-03-06 | $38.20 | $39.29 | 2,471,900 | — | — |
| 2015-03-05 | $38.55 | $39.65 | 2,794,000 | — | — |
| 2015-03-04 | $37.80 | $38.88 | 3,993,900 | — | — |
| 2015-03-03 | $38.03 | $39.12 | 2,883,800 | — | — |
| 2015-03-02 | $38.58 | $39.69 | 2,182,000 | — | — |
| 2015-02-27 | $38.65 | $39.76 | 2,851,800 | — | — |
| 2015-02-26 | $38.65 | $39.76 | 2,913,000 | — | — |
| 2015-02-25 | $38.62 | $39.73 | 2,136,100 | — | — |
| 2015-02-24 | $38.57 | $39.68 | 3,157,200 | — | — |
| 2015-02-23 | $38.51 | $39.61 | 2,575,500 | — | — |
| 2015-02-20 | $38.20 | $39.29 | 4,000,900 | — | — |
| 2015-02-19 | $37.85 | $38.93 | 2,765,300 | — | — |
| 2015-02-18 | $37.80 | $38.88 | 3,111,400 | — | — |
| 2015-02-17 | $37.79 | $38.87 | 4,573,300 | — | — |
| 2015-02-13 | $38.22 | $39.32 | 5,255,600 | — | — |
| 2015-02-12 | $36.90 | $37.96 | 14,347,300 | — | — |
| 2015-02-11 | $39.79 | $40.93 | 3,255,000 | — | — |
| 2015-02-10 | $39.44 | $40.57 | 1,953,000 | — | — |
| 2015-02-09 | $38.85 | $39.96 | 1,606,300 | — | — |
| 2015-02-06 | $38.87 | $39.98 | 1,959,800 | — | — |
| 2015-02-05 | $38.79 | $39.90 | 2,028,200 | — | — |
| 2015-02-04 | $38.92 | $40.04 | 2,634,400 | — | — |
| 2015-02-03 | $39.26 | $40.39 | 2,279,100 | — | — |
| 2015-02-02 | $38.29 | $39.39 | 2,208,300 | — | — |
| 2015-01-30 | $37.80 | $38.88 | 3,105,500 | — | — |
| 2015-01-29 | $38.06 | $39.15 | 3,773,800 | — | — |
| 2015-01-28 | $38.01 | $39.10 | 3,044,800 | — | — |
| 2015-01-27 | $38.07 | $39.16 | 2,203,700 | — | — |
| 2015-01-26 | $38.90 | $40.01 | 2,352,900 | — | — |
| 2015-01-23 | $39.48 | $40.61 | 1,990,700 | — | — |
| 2015-01-22 | $39.66 | $40.80 | 2,378,700 | — | — |
| 2015-01-21 | $38.51 | $39.61 | 1,911,700 | — | — |
| 2015-01-20 | $38.53 | $39.63 | 1,860,600 | — | — |
| 2015-01-16 | $38.75 | $39.86 | 1,944,300 | — | — |
| 2015-01-15 | $38.46 | $39.56 | 3,159,100 | — | — |
| 2015-01-14 | $38.89 | $40.00 | 2,960,100 | — | — |
| 2015-01-13 | $39.32 | $40.45 | 4,010,300 | — | — |
| 2015-01-12 | $39.87 | $41.01 | 2,332,800 | — | — |
| 2015-01-09 | $40.65 | $41.82 | 1,543,600 | — | — |
| 2015-01-08 | $40.55 | $41.71 | 1,950,100 | — | — |
| 2015-01-07 | $39.73 | $40.87 | 1,716,400 | — | — |
| 2015-01-06 | $39.69 | $40.66 | 3,358,400 | — | — |
| 2015-01-05 | $40.05 | $41.03 | 2,800,900 | — | — |
| 2015-01-02 | $41.46 | $42.47 | 2,058,600 | — | — |