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
- 2000-06-30 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 | $36.25 | $38.83 | 2,461,000 | — | — |
| 2015-12-30 | $36.13 | $38.70 | 3,423,500 | — | — |
| 2015-12-29 | $36.95 | $39.58 | 2,020,500 | — | — |
| 2015-12-28 | $36.35 | $38.93 | 2,320,500 | — | — |
| 2015-12-24 | $36.77 | $39.39 | 1,690,500 | — | — |
| 2015-12-23 | $36.42 | $39.02 | 2,653,500 | — | — |
| 2015-12-22 | $36.28 | $38.87 | 4,908,500 | — | — |
| 2015-12-21 | $36.00 | $38.56 | 3,408,000 | — | — |
| 2015-12-18 | $36.36 | $38.95 | 4,965,500 | — | — |
| 2015-12-17 | $36.47 | $39.07 | 3,733,000 | — | — |
| 2015-12-16 | $36.87 | $39.49 | 3,668,500 | — | — |
| 2015-12-15 | $36.13 | $38.71 | 6,367,000 | — | — |
| 2015-12-14 | $35.52 | $38.04 | 5,034,500 | — | — |
| 2015-12-11 | $34.51 | $36.96 | 8,015,500 | — | — |
| 2015-12-10 | $35.43 | $37.96 | 5,158,000 | — | — |
| 2015-12-09 | $35.30 | $37.81 | 6,530,000 | — | — |
| 2015-12-08 | $36.10 | $38.67 | 6,127,000 | — | — |
| 2015-12-07 | $35.59 | $38.12 | 6,627,000 | — | — |
| 2015-12-04 | $35.83 | $38.38 | 8,250,000 | — | — |
| 2015-12-03 | $34.06 | $36.48 | 9,527,500 | — | — |
| 2015-12-02 | $34.18 | $36.62 | 8,437,500 | — | — |
| 2015-12-01 | $32.89 | $35.23 | 9,401,500 | — | — |
| 2015-11-30 | $33.33 | $35.70 | 35,911,000 | — | — |
| 2015-11-27 | $32.80 | $35.14 | 7,101,000 | — | — |
| 2015-11-25 | $33.89 | $36.30 | 6,490,000 | — | — |
| 2015-11-24 | $33.00 | $35.34 | 4,907,000 | — | — |
| 2015-11-23 | $32.97 | $35.20 | 5,630,000 | — | — |
| 2015-11-20 | $32.74 | $34.95 | 6,489,500 | — | — |
| 2015-11-19 | $31.84 | $33.99 | 5,622,500 | — | — |
| 2015-11-18 | $30.85 | $32.94 | 6,149,500 | — | — |
| 2015-11-17 | $30.14 | $32.17 | 5,978,000 | — | — |
| 2015-11-16 | $29.17 | $31.14 | 6,851,500 | — | — |
| 2015-11-13 | $29.62 | $31.62 | 9,509,000 | — | — |
| 2015-11-12 | $30.67 | $32.74 | 15,014,500 | — | — |
| 2015-11-11 | $30.01 | $32.04 | 6,089,000 | — | — |
| 2015-11-10 | $29.42 | $31.41 | 5,081,000 | — | — |
| 2015-11-09 | $29.70 | $31.71 | 4,467,000 | — | — |
| 2015-11-06 | $29.36 | $31.35 | 3,424,000 | — | — |
| 2015-11-05 | $28.97 | $30.93 | 4,821,000 | — | — |
| 2015-11-04 | $29.32 | $31.30 | 3,852,500 | — | — |
| 2015-11-03 | $28.52 | $30.45 | 3,361,000 | — | — |
| 2015-11-02 | $28.88 | $30.83 | 4,125,500 | — | — |
| 2015-10-30 | $28.91 | $30.86 | 3,741,500 | — | — |
| 2015-10-29 | $28.17 | $30.07 | 2,279,500 | — | — |
| 2015-10-28 | $28.61 | $30.54 | 2,655,500 | — | — |
| 2015-10-27 | $28.50 | $30.43 | 3,269,000 | — | — |
| 2015-10-26 | $28.17 | $30.08 | 3,329,500 | — | — |
| 2015-10-23 | $28.32 | $30.23 | 4,162,500 | — | — |
| 2015-10-22 | $27.84 | $29.72 | 3,429,000 | — | — |
| 2015-10-21 | $27.43 | $29.29 | 3,506,500 | — | — |
| 2015-10-20 | $27.84 | $29.72 | 2,762,000 | — | — |
| 2015-10-19 | $27.64 | $29.50 | 5,685,000 | — | — |
| 2015-10-16 | $27.95 | $29.84 | 7,206,500 | — | — |
| 2015-10-15 | $26.68 | $28.48 | 4,457,500 | — | — |
| 2015-10-14 | $25.85 | $27.60 | 4,033,000 | — | — |
| 2015-10-13 | $26.47 | $28.25 | 2,251,500 | — | — |
| 2015-10-12 | $26.30 | $28.07 | 3,066,500 | — | — |
| 2015-10-09 | $25.83 | $27.58 | 2,522,500 | — | — |
| 2015-10-08 | $26.14 | $27.91 | 3,254,000 | — | — |
| 2015-10-07 | $25.65 | $27.38 | 3,197,500 | — | — |
| 2015-10-06 | $25.21 | $26.91 | 2,949,500 | — | — |
| 2015-10-05 | $25.83 | $27.58 | 6,337,000 | — | — |
| 2015-10-02 | $24.54 | $26.20 | 4,301,500 | — | — |
| 2015-10-01 | $23.48 | $25.07 | 2,679,000 | — | — |
| 2015-09-30 | $24.02 | $25.65 | 3,870,500 | — | — |
| 2015-09-29 | $23.72 | $25.32 | 3,841,000 | — | — |
| 2015-09-28 | $22.87 | $24.41 | 2,840,000 | — | — |
| 2015-09-25 | $22.62 | $24.15 | 2,239,000 | — | — |
| 2015-09-24 | $22.58 | $24.11 | 2,933,500 | — | — |
| 2015-09-23 | $22.90 | $24.44 | 3,790,500 | — | — |
| 2015-09-22 | $22.73 | $24.27 | 3,850,000 | — | — |
| 2015-09-21 | $23.02 | $24.57 | 2,664,500 | — | — |
| 2015-09-18 | $23.00 | $24.56 | 2,743,000 | — | — |
| 2015-09-17 | $23.27 | $24.85 | 3,549,000 | — | — |
| 2015-09-16 | $23.77 | $25.38 | 4,491,000 | — | — |
| 2015-09-15 | $22.97 | $24.53 | 3,277,000 | — | — |
| 2015-09-14 | $22.96 | $24.51 | 2,791,500 | — | — |
| 2015-09-11 | $23.49 | $25.08 | 3,023,500 | — | — |
| 2015-09-10 | $23.86 | $25.48 | 8,756,000 | — | — |
| 2015-09-09 | $22.84 | $24.38 | 5,636,000 | — | — |
| 2015-09-08 | $22.47 | $23.99 | 5,242,500 | — | — |
| 2015-09-04 | $21.53 | $22.99 | 3,734,500 | — | — |
| 2015-09-03 | $21.85 | $23.32 | 2,957,500 | — | — |
| 2015-09-02 | $21.90 | $23.38 | 3,793,000 | — | — |
| 2015-09-01 | $22.05 | $23.54 | 5,456,000 | — | — |
| 2015-08-31 | $22.24 | $23.74 | 3,182,000 | — | — |
| 2015-08-28 | $23.58 | $25.17 | 4,672,000 | — | — |
| 2015-08-27 | $24.17 | $25.80 | 5,621,000 | — | — |
| 2015-08-26 | $22.29 | $23.79 | 5,679,000 | — | — |
| 2015-08-25 | $22.50 | $23.93 | 6,933,500 | — | — |
| 2015-08-24 | $21.43 | $22.79 | 8,455,500 | — | — |
| 2015-08-21 | $22.84 | $24.29 | 6,055,500 | — | — |
| 2015-08-20 | $23.95 | $25.46 | 4,848,500 | — | — |
| 2015-08-19 | $24.42 | $25.96 | 3,153,500 | — | — |
| 2015-08-18 | $24.50 | $26.05 | 7,360,000 | — | — |
| 2015-08-17 | $24.80 | $26.37 | 6,005,000 | — | — |
| 2015-08-14 | $25.21 | $26.81 | 5,995,000 | — | — |
| 2015-08-13 | $26.78 | $28.48 | 8,585,500 | — | — |
| 2015-08-12 | $28.24 | $30.03 | 6,716,000 | — | — |
| 2015-08-11 | $28.31 | $30.11 | 5,089,000 | — | — |
| 2015-08-10 | $29.84 | $31.74 | 3,717,000 | — | — |
| 2015-08-07 | $29.56 | $31.43 | 2,869,000 | — | — |
| 2015-08-06 | $29.21 | $31.06 | 1,927,000 | — | — |
| 2015-08-05 | $29.11 | $30.95 | 3,070,500 | — | — |
| 2015-08-04 | $28.68 | $30.50 | 3,196,500 | — | — |
| 2015-08-03 | $27.77 | $29.53 | 3,678,500 | — | — |
| 2015-07-31 | $27.73 | $29.48 | 3,702,500 | — | — |
| 2015-07-30 | $28.21 | $29.99 | 2,262,500 | — | — |
| 2015-07-29 | $28.29 | $30.09 | 3,416,500 | — | — |
| 2015-07-28 | $28.09 | $29.87 | 5,425,000 | — | — |
| 2015-07-27 | $27.72 | $29.47 | 7,740,000 | — | — |
| 2015-07-24 | $29.73 | $31.61 | 3,482,500 | — | — |
| 2015-07-23 | $30.12 | $32.02 | 3,579,000 | — | — |
| 2015-07-22 | $30.03 | $31.94 | 3,188,000 | — | — |
| 2015-07-21 | $30.21 | $32.12 | 3,045,000 | — | — |
| 2015-07-20 | $30.03 | $31.94 | 2,858,000 | — | — |
| 2015-07-17 | $30.19 | $32.10 | 5,377,000 | — | — |
| 2015-07-16 | $30.15 | $32.06 | 5,092,500 | — | — |
| 2015-07-15 | $28.38 | $30.17 | 4,745,500 | — | — |
| 2015-07-14 | $29.04 | $30.88 | 5,844,000 | — | — |
| 2015-07-13 | $28.21 | $30.00 | 4,087,500 | — | — |
| 2015-07-10 | $27.99 | $29.76 | 5,613,000 | — | — |
| 2015-07-09 | $28.19 | $29.98 | 10,240,500 | — | — |
| 2015-07-08 | $26.47 | $28.15 | 7,531,500 | — | — |
| 2015-07-07 | $25.96 | $27.60 | 17,581,500 | — | — |
| 2015-07-06 | $26.80 | $28.50 | 10,171,000 | — | — |
| 2015-07-02 | $28.99 | $30.82 | 3,196,500 | — | — |
| 2015-07-01 | $28.83 | $30.65 | 3,883,000 | — | — |
| 2015-06-30 | $28.97 | $30.81 | 5,429,000 | — | — |
| 2015-06-29 | $28.12 | $29.90 | 3,572,000 | — | — |
| 2015-06-26 | $28.90 | $30.73 | 5,833,500 | — | — |
| 2015-06-25 | $29.40 | $31.27 | 2,088,000 | — | — |
| 2015-06-24 | $29.64 | $31.51 | 2,563,500 | — | — |
| 2015-06-23 | $30.08 | $31.98 | 4,888,000 | — | — |
| 2015-06-22 | $28.98 | $30.81 | 5,035,000 | — | — |
| 2015-06-19 | $29.88 | $31.77 | 3,059,000 | — | — |
| 2015-06-18 | $30.15 | $32.06 | 3,043,000 | — | — |
| 2015-06-17 | $30.25 | $32.17 | 4,643,000 | — | — |
| 2015-06-16 | $29.97 | $31.87 | 3,092,000 | — | — |
| 2015-06-15 | $29.64 | $31.52 | 4,753,500 | — | — |
| 2015-06-12 | $30.00 | $31.90 | 6,368,500 | — | — |
| 2015-06-11 | $29.71 | $31.59 | 6,067,000 | — | — |
| 2015-06-10 | $29.42 | $31.28 | 2,983,500 | — | — |
| 2015-06-09 | $28.84 | $30.67 | 2,173,500 | — | — |
| 2015-06-08 | $28.81 | $30.64 | 4,474,000 | — | — |
| 2015-06-05 | $29.12 | $30.96 | 7,133,500 | — | — |
| 2015-06-04 | $28.64 | $30.45 | 3,897,000 | — | — |
| 2015-06-03 | $28.83 | $30.65 | 3,545,500 | — | — |
| 2015-06-02 | $28.89 | $30.72 | 4,588,000 | — | — |
| 2015-06-01 | $28.83 | $30.66 | 4,527,000 | — | — |
| 2015-05-29 | $28.28 | $30.07 | 2,529,000 | — | — |
| 2015-05-28 | $28.35 | $30.15 | 3,839,000 | — | — |
| 2015-05-27 | $28.77 | $30.60 | 4,925,000 | — | — |
| 2015-05-26 | $28.88 | $30.71 | 5,014,000 | — | — |
| 2015-05-22 | $29.24 | $31.09 | 4,993,500 | — | — |
| 2015-05-21 | $29.89 | $31.71 | 5,670,000 | — | — |
| 2015-05-20 | $28.83 | $30.57 | 6,478,000 | — | — |
| 2015-05-19 | $28.06 | $29.76 | 2,964,500 | — | — |
| 2015-05-18 | $28.26 | $29.98 | 2,989,000 | — | — |
| 2015-05-15 | $28.22 | $29.93 | 4,427,500 | — | — |
| 2015-05-14 | $28.17 | $29.87 | 15,265,500 | — | — |
| 2015-05-13 | $26.00 | $27.58 | 5,433,000 | — | — |
| 2015-05-12 | $25.55 | $27.10 | 2,838,000 | — | — |
| 2015-05-11 | $25.78 | $27.34 | 2,806,500 | — | — |
| 2015-05-08 | $25.85 | $27.41 | 2,868,000 | — | — |
| 2015-05-07 | $25.50 | $27.05 | 5,173,500 | — | — |
| 2015-05-06 | $24.66 | $26.15 | 3,169,500 | — | — |
| 2015-05-05 | $25.06 | $26.58 | 2,974,500 | — | — |
| 2015-05-04 | $25.60 | $27.15 | 2,909,500 | — | — |
| 2015-05-01 | $25.28 | $26.81 | 3,120,500 | — | — |
| 2015-04-30 | $25.64 | $27.19 | 3,504,500 | — | — |
| 2015-04-29 | $25.00 | $26.51 | 3,138,000 | — | — |
| 2015-04-28 | $24.75 | $26.25 | 1,745,000 | — | — |
| 2015-04-27 | $24.65 | $26.15 | 2,613,000 | — | — |
| 2015-04-24 | $24.44 | $25.92 | 2,961,500 | — | — |
| 2015-04-23 | $23.79 | $25.23 | 3,760,000 | — | — |
| 2015-04-22 | $22.93 | $24.32 | 3,298,500 | — | — |
| 2015-04-21 | $23.05 | $24.44 | 1,461,000 | — | — |
| 2015-04-20 | $22.78 | $24.16 | 1,384,000 | — | — |
| 2015-04-17 | $22.54 | $23.90 | 3,681,500 | — | — |
| 2015-04-16 | $23.25 | $24.66 | 3,989,500 | — | — |
| 2015-04-15 | $23.15 | $24.55 | 2,091,000 | — | — |
| 2015-04-14 | $23.30 | $24.71 | 3,474,500 | — | — |
| 2015-04-13 | $23.56 | $24.99 | 1,787,000 | — | — |
| 2015-04-10 | $23.76 | $25.20 | 4,443,500 | — | — |
| 2015-04-09 | $24.03 | $25.49 | 3,785,500 | — | — |
| 2015-04-08 | $23.41 | $24.83 | 6,599,000 | — | — |
| 2015-04-07 | $22.40 | $23.76 | 4,078,500 | — | — |
| 2015-04-06 | $22.21 | $23.56 | 2,523,500 | — | — |
| 2015-04-02 | $22.30 | $23.65 | 5,240,000 | — | — |
| 2015-04-01 | $21.41 | $22.71 | 1,771,500 | — | — |
| 2015-03-31 | $21.06 | $22.34 | 4,246,500 | — | — |
| 2015-03-30 | $21.00 | $22.28 | 1,772,500 | — | — |
| 2015-03-27 | $20.77 | $22.02 | 2,555,500 | — | — |
| 2015-03-26 | $20.29 | $21.52 | 1,778,500 | — | — |
| 2015-03-25 | $19.99 | $21.20 | 1,842,000 | — | — |
| 2015-03-24 | $20.53 | $21.77 | 1,827,500 | — | — |
| 2015-03-23 | $20.77 | $22.03 | 2,018,500 | — | — |
| 2015-03-20 | $20.13 | $21.35 | 2,458,000 | — | — |
| 2015-03-19 | $19.64 | $20.83 | 2,359,000 | — | — |
| 2015-03-18 | $20.02 | $21.23 | 2,785,500 | — | — |
| 2015-03-17 | $19.90 | $21.11 | 1,706,000 | — | — |
| 2015-03-16 | $19.86 | $21.06 | 2,928,000 | — | — |
| 2015-03-13 | $19.15 | $20.31 | 2,755,500 | — | — |
| 2015-03-12 | $18.97 | $20.12 | 2,578,500 | — | — |
| 2015-03-11 | $19.49 | $20.68 | 1,491,500 | — | — |
| 2015-03-10 | $19.90 | $21.10 | 1,827,500 | — | — |
| 2015-03-09 | $20.00 | $21.21 | 2,723,500 | — | — |
| 2015-03-06 | $20.15 | $21.37 | 1,942,500 | — | — |
| 2015-03-05 | $20.22 | $21.45 | 2,477,500 | — | — |
| 2015-03-04 | $19.41 | $20.58 | 3,465,000 | — | — |
| 2015-03-03 | $19.26 | $20.42 | 4,445,000 | — | — |
| 2015-03-02 | $19.42 | $20.60 | 5,135,500 | — | — |
| 2015-02-27 | $20.01 | $21.22 | 3,519,000 | — | — |
| 2015-02-26 | $20.95 | $22.22 | 3,415,500 | — | — |
| 2015-02-25 | $20.40 | $21.63 | 2,804,500 | — | — |
| 2015-02-24 | $21.91 | $23.24 | 2,386,500 | — | — |
| 2015-02-23 | $22.33 | $23.68 | 2,083,000 | — | — |
| 2015-02-20 | $22.02 | $23.27 | 1,137,500 | — | — |
| 2015-02-19 | $22.12 | $23.38 | 1,621,500 | — | — |
| 2015-02-18 | $23.00 | $24.31 | 676,000 | — | — |
| 2015-02-17 | $23.00 | $24.31 | 1,207,000 | — | — |
| 2015-02-13 | $22.60 | $23.88 | 1,657,500 | — | — |
| 2015-02-12 | $22.70 | $23.99 | 2,405,500 | — | — |
| 2015-02-11 | $23.21 | $24.53 | 3,274,500 | — | — |
| 2015-02-10 | $22.97 | $24.28 | 6,610,500 | — | — |
| 2015-02-09 | $21.39 | $22.60 | 4,344,500 | — | — |
| 2015-02-06 | $22.33 | $23.60 | 2,160,500 | — | — |
| 2015-02-05 | $23.18 | $24.49 | 1,821,500 | — | — |
| 2015-02-04 | $23.31 | $24.63 | 2,487,500 | — | — |
| 2015-02-03 | $22.96 | $24.27 | 1,898,000 | — | — |
| 2015-02-02 | $22.58 | $23.86 | 1,772,500 | — | — |
| 2015-01-30 | $21.85 | $23.09 | 1,655,000 | — | — |
| 2015-01-29 | $21.83 | $23.08 | 1,802,500 | — | — |
| 2015-01-28 | $21.72 | $22.95 | 1,834,000 | — | — |
| 2015-01-27 | $22.03 | $23.28 | 2,156,500 | — | — |
| 2015-01-26 | $22.21 | $23.47 | 4,037,000 | — | — |
| 2015-01-23 | $22.58 | $23.86 | 1,809,500 | — | — |
| 2015-01-22 | $22.37 | $23.65 | 2,700,000 | — | — |
| 2015-01-21 | $22.48 | $23.76 | 1,493,000 | — | — |
| 2015-01-20 | $22.21 | $23.48 | 2,732,500 | — | — |
| 2015-01-16 | $21.74 | $22.98 | 3,740,500 | — | — |
| 2015-01-15 | $21.34 | $22.55 | 2,840,500 | — | — |
| 2015-01-14 | $20.97 | $22.16 | 2,212,500 | — | — |
| 2015-01-13 | $20.97 | $22.17 | 1,941,000 | — | — |
| 2015-01-12 | $20.80 | $21.98 | 2,335,000 | — | — |
| 2015-01-09 | $20.72 | $21.89 | 1,509,000 | — | — |
| 2015-01-08 | $20.63 | $21.80 | 2,096,500 | — | — |
| 2015-01-07 | $20.52 | $21.69 | 3,240,500 | — | — |
| 2015-01-06 | $20.22 | $21.37 | 2,099,500 | — | — |
| 2015-01-05 | $19.88 | $21.01 | 1,051,000 | — | — |
| 2015-01-02 | $19.76 | $20.89 | 1,635,000 | — | — |