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
- 1981-04-30 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 | $29.04 | $43.52 | 1,060,200 | — | — |
| 2015-12-30 | $29.36 | $44.00 | 1,613,000 | — | — |
| 2015-12-29 | $29.39 | $44.04 | 1,586,600 | — | — |
| 2015-12-28 | $29.15 | $43.68 | 1,399,000 | — | — |
| 2015-12-24 | $28.88 | $43.27 | 388,600 | — | — |
| 2015-12-23 | $28.84 | $43.23 | 1,606,200 | — | — |
| 2015-12-22 | $28.49 | $42.69 | 2,018,000 | — | — |
| 2015-12-21 | $28.56 | $42.80 | 2,303,600 | — | — |
| 2015-12-18 | $28.23 | $42.30 | 2,065,600 | — | — |
| 2015-12-17 | $28.25 | $42.34 | 1,821,800 | — | — |
| 2015-12-16 | $28.60 | $42.86 | 3,960,000 | — | — |
| 2015-12-15 | $28.06 | $42.04 | 2,002,800 | — | — |
| 2015-12-14 | $27.98 | $41.93 | 1,935,600 | — | — |
| 2015-12-11 | $27.77 | $41.62 | 1,600,200 | — | — |
| 2015-12-10 | $28.46 | $42.65 | 2,103,400 | — | — |
| 2015-12-09 | $28.38 | $42.53 | 2,955,000 | — | — |
| 2015-12-08 | $28.50 | $42.72 | 1,938,400 | — | — |
| 2015-12-07 | $28.67 | $42.97 | 3,394,600 | — | — |
| 2015-12-04 | $28.51 | $42.73 | 2,417,400 | — | — |
| 2015-12-03 | $27.96 | $41.89 | 3,271,400 | — | — |
| 2015-12-02 | $28.00 | $41.96 | 2,874,600 | — | — |
| 2015-12-01 | $28.09 | $42.10 | 3,724,000 | — | — |
| 2015-11-30 | $27.49 | $41.19 | 3,847,600 | — | — |
| 2015-11-27 | $27.37 | $41.02 | 852,200 | — | — |
| 2015-11-25 | $27.12 | $40.64 | 1,202,600 | — | — |
| 2015-11-24 | $26.98 | $40.43 | 2,403,800 | — | — |
| 2015-11-23 | $26.74 | $40.07 | 3,912,400 | — | — |
| 2015-11-20 | $27.37 | $41.01 | 2,417,800 | — | — |
| 2015-11-19 | $27.41 | $41.08 | 3,657,800 | — | — |
| 2015-11-18 | $27.19 | $40.75 | 2,248,000 | — | — |
| 2015-11-17 | $26.98 | $40.43 | 1,873,800 | — | — |
| 2015-11-16 | $26.63 | $39.91 | 1,917,000 | — | — |
| 2015-11-13 | $26.47 | $39.66 | 2,171,000 | — | — |
| 2015-11-12 | $26.75 | $40.09 | 2,928,800 | — | — |
| 2015-11-11 | $26.98 | $40.43 | 1,499,800 | — | — |
| 2015-11-10 | $27.04 | $40.52 | 1,677,200 | — | — |
| 2015-11-09 | $26.98 | $40.43 | 1,359,200 | — | — |
| 2015-11-06 | $27.46 | $41.15 | 3,498,200 | — | — |
| 2015-11-05 | $27.66 | $41.44 | 5,797,600 | — | — |
| 2015-11-04 | $26.80 | $40.16 | 4,250,200 | — | — |
| 2015-11-03 | $27.13 | $40.65 | 4,455,000 | — | — |
| 2015-11-02 | $26.83 | $40.21 | 2,476,600 | — | — |
| 2015-10-30 | $26.59 | $39.85 | 2,515,000 | — | — |
| 2015-10-29 | $26.53 | $39.76 | 7,129,400 | — | — |
| 2015-10-28 | $28.43 | $42.61 | 3,310,200 | — | — |
| 2015-10-27 | $28.02 | $41.99 | 4,404,200 | — | — |
| 2015-10-26 | $27.67 | $41.47 | 2,046,800 | — | — |
| 2015-10-23 | $27.86 | $41.75 | 5,211,200 | — | — |
| 2015-10-22 | $26.83 | $40.20 | 5,530,600 | — | — |
| 2015-10-21 | $27.21 | $40.77 | 3,934,600 | — | — |
| 2015-10-20 | $27.34 | $40.98 | 2,541,000 | — | — |
| 2015-10-19 | $28.01 | $41.98 | 4,316,600 | — | — |
| 2015-10-16 | $27.81 | $41.67 | 3,946,800 | — | — |
| 2015-10-15 | $26.90 | $40.31 | 6,364,200 | — | — |
| 2015-10-14 | $26.76 | $40.11 | 3,545,000 | — | — |
| 2015-10-13 | $26.82 | $40.19 | 3,271,000 | — | — |
| 2015-10-12 | $27.84 | $41.72 | 1,885,200 | — | — |
| 2015-10-09 | $27.31 | $40.92 | 4,470,800 | — | — |
| 2015-10-08 | $27.37 | $41.01 | 1,853,800 | — | — |
| 2015-10-07 | $27.30 | $40.91 | 2,899,800 | — | — |
| 2015-10-06 | $27.59 | $41.35 | 3,436,800 | — | — |
| 2015-10-05 | $27.63 | $41.40 | 2,035,400 | — | — |
| 2015-10-02 | $27.49 | $41.19 | 3,801,800 | — | — |
| 2015-10-01 | $27.45 | $41.13 | 2,594,200 | — | — |
| 2015-09-30 | $27.12 | $40.64 | 3,379,800 | — | — |
| 2015-09-29 | $26.71 | $40.03 | 5,738,000 | — | — |
| 2015-09-28 | $27.30 | $40.91 | 7,547,000 | — | — |
| 2015-09-25 | $27.47 | $41.16 | 4,577,000 | — | — |
| 2015-09-24 | $27.51 | $41.23 | 2,608,000 | — | — |
| 2015-09-23 | $27.59 | $41.35 | 2,296,000 | — | — |
| 2015-09-22 | $27.48 | $41.18 | 2,188,400 | — | — |
| 2015-09-21 | $27.93 | $41.86 | 3,530,600 | — | — |
| 2015-09-18 | $27.91 | $41.82 | 2,784,600 | — | — |
| 2015-09-17 | $28.34 | $42.48 | 3,339,800 | — | — |
| 2015-09-16 | $28.29 | $42.39 | 2,338,800 | — | — |
| 2015-09-15 | $28.06 | $42.05 | 1,401,200 | — | — |
| 2015-09-14 | $27.99 | $41.94 | 1,936,000 | — | — |
| 2015-09-11 | $28.48 | $42.67 | 2,957,000 | — | — |
| 2015-09-10 | $28.29 | $42.40 | 1,771,000 | — | — |
| 2015-09-09 | $27.90 | $41.80 | 1,819,000 | — | — |
| 2015-09-08 | $27.99 | $41.95 | 1,355,200 | — | — |
| 2015-09-04 | $27.16 | $40.70 | 1,334,200 | — | — |
| 2015-09-03 | $27.58 | $41.33 | 1,709,400 | — | — |
| 2015-09-02 | $27.67 | $41.47 | 1,542,400 | — | — |
| 2015-09-01 | $27.10 | $40.61 | 2,136,000 | — | — |
| 2015-08-31 | $27.64 | $41.41 | 2,151,000 | — | — |
| 2015-08-28 | $27.87 | $41.76 | 1,789,600 | — | — |
| 2015-08-27 | $28.08 | $42.08 | 2,779,600 | — | — |
| 2015-08-26 | $27.68 | $41.49 | 3,921,200 | — | — |
| 2015-08-25 | $26.87 | $40.27 | 6,045,200 | — | — |
| 2015-08-24 | $26.40 | $39.56 | 5,075,600 | — | — |
| 2015-08-21 | $27.49 | $41.19 | 2,657,400 | — | — |
| 2015-08-20 | $28.32 | $42.43 | 1,901,400 | — | — |
| 2015-08-19 | $29.24 | $43.82 | 1,743,600 | — | — |
| 2015-08-18 | $29.31 | $43.92 | 2,173,400 | — | — |
| 2015-08-17 | $29.24 | $43.82 | 1,699,600 | — | — |
| 2015-08-14 | $28.85 | $43.24 | 5,127,400 | — | — |
| 2015-08-13 | $28.24 | $42.31 | 2,794,200 | — | — |
| 2015-08-12 | $28.56 | $42.79 | 1,800,200 | — | — |
| 2015-08-11 | $28.65 | $42.93 | 1,607,200 | — | — |
| 2015-08-10 | $29.03 | $43.50 | 2,316,600 | — | — |
| 2015-08-07 | $28.83 | $43.21 | 6,432,600 | — | — |
| 2015-08-06 | $28.86 | $43.25 | 6,325,600 | — | — |
| 2015-08-05 | $29.93 | $44.85 | 1,405,600 | — | — |
| 2015-08-04 | $29.93 | $44.85 | 3,171,000 | — | — |
| 2015-08-03 | $30.12 | $45.13 | 2,385,800 | — | — |
| 2015-07-31 | $29.48 | $44.18 | 3,079,600 | — | — |
| 2015-07-30 | $29.14 | $43.67 | 1,425,800 | — | — |
| 2015-07-29 | $29.67 | $44.47 | 2,951,800 | — | — |
| 2015-07-28 | $29.20 | $43.76 | 1,566,600 | — | — |
| 2015-07-27 | $28.82 | $43.19 | 1,492,000 | — | — |
| 2015-07-24 | $28.91 | $43.33 | 1,847,400 | — | — |
| 2015-07-23 | $29.08 | $43.58 | 1,214,000 | — | — |
| 2015-07-22 | $29.27 | $43.87 | 1,676,800 | — | — |
| 2015-07-21 | $29.17 | $43.72 | 2,282,000 | — | — |
| 2015-07-20 | $29.44 | $44.12 | 1,582,400 | — | — |
| 2015-07-17 | $29.32 | $43.94 | 3,131,400 | — | — |
| 2015-07-16 | $29.37 | $44.01 | 2,102,200 | — | — |
| 2015-07-15 | $29.09 | $43.60 | 1,823,600 | — | — |
| 2015-07-14 | $29.07 | $43.57 | 1,390,600 | — | — |
| 2015-07-13 | $29.02 | $43.49 | 1,535,400 | — | — |
| 2015-07-10 | $28.84 | $43.22 | 2,568,200 | — | — |
| 2015-07-09 | $27.39 | $41.04 | 2,594,800 | — | — |
| 2015-07-08 | $26.83 | $40.20 | 4,037,000 | — | — |
| 2015-07-07 | $27.14 | $40.67 | 5,954,000 | — | — |
| 2015-07-06 | $27.39 | $41.05 | 1,400,800 | — | — |
| 2015-07-02 | $27.59 | $41.35 | 1,850,800 | — | — |
| 2015-07-01 | $27.72 | $41.54 | 2,942,600 | — | — |
| 2015-06-30 | $27.38 | $41.03 | 4,862,400 | — | — |
| 2015-06-29 | $27.34 | $40.98 | 3,321,800 | — | — |
| 2015-06-26 | $27.98 | $41.93 | 2,424,400 | — | — |
| 2015-06-25 | $28.24 | $42.31 | 1,535,400 | — | — |
| 2015-06-24 | $28.17 | $42.21 | 1,466,400 | — | — |
| 2015-06-23 | $28.24 | $42.31 | 2,369,200 | — | — |
| 2015-06-22 | $28.61 | $42.88 | 2,654,600 | — | — |
| 2015-06-19 | $27.49 | $41.20 | 3,422,800 | — | — |
| 2015-06-18 | $27.92 | $41.84 | 2,458,600 | — | — |
| 2015-06-17 | $27.52 | $41.24 | 3,585,000 | — | — |
| 2015-06-16 | $27.89 | $41.79 | 2,256,800 | — | — |
| 2015-06-15 | $28.12 | $42.13 | 1,407,600 | — | — |
| 2015-06-12 | $28.72 | $43.03 | 1,565,800 | — | — |
| 2015-06-11 | $28.84 | $43.22 | 3,078,800 | — | — |
| 2015-06-10 | $29.01 | $43.48 | 5,529,000 | — | — |
| 2015-06-09 | $28.00 | $41.96 | 4,142,600 | — | — |
| 2015-06-08 | $28.08 | $42.09 | 2,070,400 | — | — |
| 2015-06-05 | $28.45 | $42.63 | 1,129,400 | — | — |
| 2015-06-04 | $28.64 | $42.91 | 1,349,800 | — | — |
| 2015-06-03 | $28.83 | $43.20 | 1,608,600 | — | — |
| 2015-06-02 | $28.69 | $43.00 | 2,696,000 | — | — |
| 2015-06-01 | $28.47 | $42.67 | 3,242,200 | — | — |
| 2015-05-29 | $28.24 | $42.32 | 4,657,200 | — | — |
| 2015-05-28 | $28.56 | $42.80 | 2,211,400 | — | — |
| 2015-05-27 | $28.76 | $43.10 | 2,275,800 | — | — |
| 2015-05-26 | $28.62 | $42.88 | 2,852,000 | — | — |
| 2015-05-22 | $28.77 | $43.12 | 2,064,000 | — | — |
| 2015-05-21 | $28.82 | $43.18 | 1,563,400 | — | — |
| 2015-05-20 | $28.56 | $42.80 | 1,153,400 | — | — |
| 2015-05-19 | $28.63 | $42.90 | 1,211,800 | — | — |
| 2015-05-18 | $28.46 | $42.65 | 1,314,600 | — | — |
| 2015-05-15 | $28.38 | $42.52 | 948,600 | — | — |
| 2015-05-14 | $28.34 | $42.48 | 1,227,600 | — | — |
| 2015-05-13 | $27.91 | $41.83 | 2,379,200 | — | — |
| 2015-05-12 | $28.14 | $42.16 | 1,484,400 | — | — |
| 2015-05-11 | $28.11 | $42.13 | 2,264,000 | — | — |
| 2015-05-08 | $28.14 | $42.17 | 2,237,800 | — | — |
| 2015-05-07 | $27.96 | $41.90 | 2,620,600 | — | — |
| 2015-05-06 | $27.88 | $41.78 | 2,919,000 | — | — |
| 2015-05-05 | $27.81 | $41.67 | 2,224,400 | — | — |
| 2015-05-04 | $28.47 | $42.66 | 1,989,000 | — | — |
| 2015-05-01 | $28.58 | $42.83 | 1,880,000 | — | — |
| 2015-04-30 | $28.14 | $42.16 | 2,324,800 | — | — |
| 2015-04-29 | $27.80 | $41.65 | 4,730,200 | — | — |
| 2015-04-28 | $28.24 | $42.31 | 5,480,400 | — | — |
| 2015-04-27 | $28.39 | $42.55 | 4,621,200 | — | — |
| 2015-04-24 | $28.33 | $42.45 | 1,629,400 | — | — |
| 2015-04-23 | $28.11 | $42.12 | 2,787,200 | — | — |
| 2015-04-22 | $28.18 | $42.24 | 3,162,000 | — | — |
| 2015-04-21 | $28.27 | $42.37 | 2,391,600 | — | — |
| 2015-04-20 | $27.45 | $41.14 | 1,418,800 | — | — |
| 2015-04-17 | $27.39 | $41.04 | 1,928,000 | — | — |
| 2015-04-16 | $27.49 | $41.19 | 1,821,600 | — | — |
| 2015-04-15 | $27.60 | $41.36 | 1,933,400 | — | — |
| 2015-04-14 | $27.67 | $41.47 | 1,853,600 | — | — |
| 2015-04-13 | $27.46 | $41.14 | 3,484,800 | — | — |
| 2015-04-10 | $27.97 | $41.92 | 2,745,600 | — | — |
| 2015-04-09 | $27.30 | $40.91 | 5,537,200 | — | — |
| 2015-04-08 | $27.56 | $41.30 | 6,344,000 | — | — |
| 2015-04-07 | $27.60 | $41.36 | 4,411,400 | — | — |
| 2015-04-06 | $27.68 | $41.49 | 3,549,200 | — | — |
| 2015-04-02 | $27.24 | $40.82 | 2,855,600 | — | — |
| 2015-04-01 | $27.32 | $40.94 | 4,524,800 | — | — |
| 2015-03-31 | $26.70 | $40.01 | 5,586,400 | — | — |
| 2015-03-30 | $27.34 | $40.97 | 7,016,200 | — | — |
| 2015-03-27 | $26.92 | $40.34 | 14,051,400 | — | — |
| 2015-03-26 | $26.63 | $39.91 | 12,532,200 | — | — |
| 2015-03-25 | $24.91 | $37.33 | 5,887,000 | — | — |
| 2015-03-24 | $25.05 | $37.53 | 5,289,600 | — | — |
| 2015-03-23 | $24.71 | $37.02 | 1,738,800 | — | — |
| 2015-03-20 | $24.76 | $37.11 | 2,465,400 | — | — |
| 2015-03-19 | $24.10 | $36.12 | 1,718,200 | — | — |
| 2015-03-18 | $24.62 | $36.32 | 3,443,400 | — | — |
| 2015-03-17 | $24.13 | $35.60 | 4,084,200 | — | — |
| 2015-03-16 | $24.43 | $36.05 | 3,285,200 | — | — |
| 2015-03-13 | $23.80 | $35.12 | 2,448,200 | — | — |
| 2015-03-12 | $23.29 | $34.36 | 3,080,800 | — | — |
| 2015-03-11 | $23.00 | $33.94 | 1,680,000 | — | — |
| 2015-03-10 | $23.35 | $34.45 | 1,779,400 | — | — |
| 2015-03-09 | $23.30 | $34.37 | 1,564,000 | — | — |
| 2015-03-06 | $23.25 | $34.31 | 1,565,800 | — | — |
| 2015-03-05 | $23.42 | $34.56 | 1,890,400 | — | — |
| 2015-03-04 | $23.53 | $34.71 | 1,650,200 | — | — |
| 2015-03-03 | $23.61 | $34.84 | 4,046,400 | — | — |
| 2015-03-02 | $23.75 | $35.05 | 1,874,400 | — | — |
| 2015-02-27 | $23.88 | $35.23 | 2,092,800 | — | — |
| 2015-02-26 | $23.76 | $35.07 | 1,947,400 | — | — |
| 2015-02-25 | $23.64 | $34.88 | 1,701,000 | — | — |
| 2015-02-24 | $23.67 | $34.93 | 3,465,000 | — | — |
| 2015-02-23 | $23.75 | $35.04 | 3,448,400 | — | — |
| 2015-02-20 | $23.78 | $35.08 | 7,631,800 | — | — |
| 2015-02-19 | $22.58 | $33.32 | 2,153,400 | — | — |
| 2015-02-18 | $22.44 | $33.11 | 3,503,600 | — | — |
| 2015-02-17 | $22.08 | $32.59 | 1,407,000 | — | — |
| 2015-02-13 | $21.88 | $32.28 | 3,118,200 | — | — |
| 2015-02-12 | $21.58 | $31.83 | 1,264,800 | — | — |
| 2015-02-11 | $21.28 | $31.40 | 2,202,000 | — | — |
| 2015-02-10 | $21.40 | $31.58 | 1,759,200 | — | — |
| 2015-02-09 | $21.04 | $31.04 | 4,150,000 | — | — |
| 2015-02-06 | $21.22 | $31.30 | 5,789,200 | — | — |
| 2015-02-05 | $21.84 | $32.22 | 2,253,000 | — | — |
| 2015-02-04 | $21.61 | $31.89 | 2,980,800 | — | — |
| 2015-02-03 | $22.37 | $33.01 | 1,885,800 | — | — |
| 2015-02-02 | $22.37 | $33.00 | 1,792,200 | — | — |
| 2015-01-30 | $22.28 | $32.87 | 2,183,000 | — | — |
| 2015-01-29 | $22.96 | $33.88 | 2,634,000 | — | — |
| 2015-01-28 | $22.49 | $33.18 | 2,737,200 | — | — |
| 2015-01-27 | $22.75 | $33.56 | 2,080,200 | — | — |
| 2015-01-26 | $22.58 | $33.32 | 6,429,600 | — | — |
| 2015-01-23 | $21.94 | $32.37 | 3,756,400 | — | — |
| 2015-01-22 | $22.13 | $32.65 | 2,340,000 | — | — |
| 2015-01-21 | $22.59 | $33.34 | 3,696,600 | — | — |
| 2015-01-20 | $22.53 | $33.24 | 3,941,200 | — | — |
| 2015-01-16 | $22.15 | $32.67 | 1,698,200 | — | — |
| 2015-01-15 | $22.08 | $32.59 | 1,919,400 | — | — |
| 2015-01-14 | $22.03 | $32.50 | 3,547,400 | — | — |
| 2015-01-13 | $21.84 | $32.23 | 2,045,400 | — | — |
| 2015-01-12 | $21.85 | $32.24 | 3,321,400 | — | — |
| 2015-01-09 | $21.61 | $31.88 | 3,162,200 | — | — |
| 2015-01-08 | $21.42 | $31.61 | 3,041,600 | — | — |
| 2015-01-07 | $21.11 | $31.14 | 3,232,400 | — | — |
| 2015-01-06 | $20.95 | $30.91 | 2,114,600 | — | — |
| 2015-01-05 | $21.21 | $31.29 | 2,269,400 | — | — |
| 2015-01-02 | $21.25 | $31.35 | 1,426,400 | — | — |