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 | $26.29 | $130.99 | 1,054,600 | — | — |
| 2015-12-30 | $26.66 | $132.84 | 624,500 | — | — |
| 2015-12-29 | $26.81 | $133.58 | 810,900 | — | — |
| 2015-12-28 | $26.78 | $133.43 | 950,300 | — | — |
| 2015-12-24 | $26.70 | $133.04 | 626,100 | — | — |
| 2015-12-23 | $26.83 | $133.68 | 1,341,000 | — | — |
| 2015-12-22 | $26.37 | $131.39 | 1,476,800 | — | — |
| 2015-12-21 | $25.96 | $129.35 | 1,869,800 | — | — |
| 2015-12-18 | $25.47 | $126.91 | 2,394,200 | — | — |
| 2015-12-17 | $25.52 | $127.16 | 968,500 | — | — |
| 2015-12-16 | $25.48 | $126.96 | 1,497,200 | — | — |
| 2015-12-15 | $24.90 | $124.07 | 2,381,300 | — | — |
| 2015-12-14 | $24.75 | $123.32 | 1,212,400 | — | — |
| 2015-12-11 | $24.89 | $124.02 | 2,315,300 | — | — |
| 2015-12-10 | $24.37 | $121.43 | 903,500 | — | — |
| 2015-12-09 | $24.75 | $123.32 | 1,072,100 | — | — |
| 2015-12-08 | $24.62 | $122.67 | 1,337,100 | — | — |
| 2015-12-07 | $24.76 | $123.37 | 1,558,400 | — | — |
| 2015-12-04 | $24.75 | $123.32 | 1,749,500 | — | — |
| 2015-12-03 | $24.57 | $122.42 | 3,078,300 | — | — |
| 2015-12-02 | $25.11 | $125.11 | 2,247,900 | — | — |
| 2015-12-01 | $25.94 | $129.25 | 1,782,000 | — | — |
| 2015-11-30 | $26.11 | $130.10 | 1,755,400 | — | — |
| 2015-11-27 | $25.94 | $129.25 | 403,000 | — | — |
| 2015-11-25 | $25.87 | $128.90 | 1,076,600 | — | — |
| 2015-11-24 | $25.78 | $128.45 | 1,747,000 | — | — |
| 2015-11-23 | $25.91 | $129.10 | 1,417,500 | — | — |
| 2015-11-20 | $26.06 | $129.85 | 1,352,000 | — | — |
| 2015-11-19 | $26.28 | $130.94 | 1,208,500 | — | — |
| 2015-11-18 | $26.03 | $129.70 | 1,390,300 | — | — |
| 2015-11-17 | $25.89 | $129.00 | 1,032,100 | — | — |
| 2015-11-16 | $26.56 | $132.34 | 1,255,900 | — | — |
| 2015-11-13 | $25.78 | $128.45 | 697,900 | — | — |
| 2015-11-12 | $26.11 | $130.10 | 852,200 | — | — |
| 2015-11-11 | $26.61 | $132.59 | 854,600 | — | — |
| 2015-11-10 | $26.41 | $131.59 | 1,713,700 | — | — |
| 2015-11-09 | $26.13 | $130.20 | 2,167,400 | — | — |
| 2015-11-06 | $26.07 | $129.90 | 3,348,100 | — | — |
| 2015-11-05 | $27.48 | $136.92 | 1,688,200 | — | — |
| 2015-11-04 | $28.41 | $141.56 | 1,829,200 | — | — |
| 2015-11-03 | $28.41 | $141.56 | 2,249,300 | — | — |
| 2015-11-02 | $28.20 | $140.51 | 1,268,000 | — | — |
| 2015-10-30 | $28.51 | $142.05 | 1,009,100 | — | — |
| 2015-10-29 | $28.48 | $141.90 | 898,900 | — | — |
| 2015-10-28 | $28.43 | $141.66 | 1,353,000 | — | — |
| 2015-10-27 | $28.41 | $141.56 | 882,600 | — | — |
| 2015-10-26 | $28.71 | $143.05 | 889,400 | — | — |
| 2015-10-23 | $28.79 | $143.45 | 893,000 | — | — |
| 2015-10-22 | $29.24 | $145.69 | 774,100 | — | — |
| 2015-10-21 | $28.82 | $143.60 | 793,100 | — | — |
| 2015-10-20 | $28.92 | $144.10 | 657,700 | — | — |
| 2015-10-19 | $28.88 | $143.90 | 1,301,100 | — | — |
| 2015-10-16 | $28.85 | $143.75 | 822,600 | — | — |
| 2015-10-15 | $28.85 | $143.75 | 844,000 | — | — |
| 2015-10-14 | $28.52 | $142.10 | 798,900 | — | — |
| 2015-10-13 | $28.42 | $141.61 | 1,086,300 | — | — |
| 2015-10-12 | $28.39 | $141.46 | 867,100 | — | — |
| 2015-10-09 | $28.41 | $141.56 | 1,007,600 | — | — |
| 2015-10-08 | $28.38 | $141.41 | 771,500 | — | — |
| 2015-10-07 | $27.91 | $139.06 | 1,219,200 | — | — |
| 2015-10-06 | $27.97 | $137.99 | 1,304,900 | — | — |
| 2015-10-05 | $28.02 | $138.24 | 1,409,600 | — | — |
| 2015-10-02 | $27.73 | $136.81 | 911,200 | — | — |
| 2015-10-01 | $27.06 | $133.50 | 1,884,200 | — | — |
| 2015-09-30 | $27.36 | $134.98 | 1,550,400 | — | — |
| 2015-09-29 | $26.54 | $130.94 | 1,274,100 | — | — |
| 2015-09-28 | $26.73 | $131.88 | 1,023,000 | — | — |
| 2015-09-25 | $27.07 | $133.55 | 1,061,100 | — | — |
| 2015-09-24 | $27.03 | $133.36 | 1,184,100 | — | — |
| 2015-09-23 | $26.77 | $132.07 | 820,100 | — | — |
| 2015-09-22 | $26.80 | $132.22 | 1,158,500 | — | — |
| 2015-09-21 | $27.34 | $134.89 | 631,800 | — | — |
| 2015-09-18 | $27.22 | $134.29 | 1,243,100 | — | — |
| 2015-09-17 | $27.64 | $136.37 | 935,000 | — | — |
| 2015-09-16 | $27.50 | $135.67 | 1,261,100 | — | — |
| 2015-09-15 | $27.07 | $133.55 | 856,300 | — | — |
| 2015-09-14 | $26.85 | $132.47 | 590,600 | — | — |
| 2015-09-11 | $26.91 | $132.76 | 737,300 | — | — |
| 2015-09-10 | $26.69 | $131.68 | 985,600 | — | — |
| 2015-09-09 | $26.90 | $132.71 | 1,248,200 | — | — |
| 2015-09-08 | $27.31 | $134.74 | 934,400 | — | — |
| 2015-09-04 | $26.70 | $131.73 | 946,500 | — | — |
| 2015-09-03 | $27.20 | $134.19 | 1,085,600 | — | — |
| 2015-09-02 | $26.78 | $132.12 | 1,985,700 | — | — |
| 2015-09-01 | $27.19 | $134.15 | 1,646,200 | — | — |
| 2015-08-31 | $28.04 | $138.34 | 1,884,900 | — | — |
| 2015-08-28 | $28.43 | $140.26 | 1,179,500 | — | — |
| 2015-08-27 | $28.54 | $140.81 | 1,351,600 | — | — |
| 2015-08-26 | $27.63 | $136.32 | 1,418,700 | — | — |
| 2015-08-25 | $27.45 | $135.43 | 2,676,700 | — | — |
| 2015-08-24 | $28.45 | $140.36 | 2,250,500 | — | — |
| 2015-08-21 | $29.92 | $147.61 | 1,088,100 | — | — |
| 2015-08-20 | $30.45 | $150.23 | 1,353,100 | — | — |
| 2015-08-19 | $30.95 | $152.70 | 1,190,700 | — | — |
| 2015-08-18 | $31.07 | $153.29 | 1,016,800 | — | — |
| 2015-08-17 | $31.45 | $155.16 | 1,495,500 | — | — |
| 2015-08-14 | $31.01 | $152.99 | 550,200 | — | — |
| 2015-08-13 | $30.70 | $151.46 | 1,068,800 | — | — |
| 2015-08-12 | $30.80 | $151.96 | 1,065,200 | — | — |
| 2015-08-11 | $30.38 | $149.88 | 1,060,300 | — | — |
| 2015-08-10 | $30.27 | $149.34 | 1,113,600 | — | — |
| 2015-08-07 | $29.94 | $147.71 | 992,000 | — | — |
| 2015-08-06 | $29.43 | $145.20 | 924,800 | — | — |
| 2015-08-05 | $29.50 | $145.54 | 1,575,300 | — | — |
| 2015-08-04 | $29.35 | $144.80 | 1,261,500 | — | — |
| 2015-08-03 | $29.73 | $146.68 | 1,173,200 | — | — |
| 2015-07-31 | $29.76 | $146.82 | 1,280,400 | — | — |
| 2015-07-30 | $29.45 | $145.29 | 1,390,400 | — | — |
| 2015-07-29 | $29.10 | $143.57 | 836,100 | — | — |
| 2015-07-28 | $28.81 | $142.14 | 1,330,400 | — | — |
| 2015-07-27 | $28.39 | $140.07 | 958,400 | — | — |
| 2015-07-24 | $27.83 | $137.30 | 846,900 | — | — |
| 2015-07-23 | $27.81 | $137.20 | 873,400 | — | — |
| 2015-07-22 | $28.09 | $138.59 | 1,005,100 | — | — |
| 2015-07-21 | $28.10 | $138.63 | 625,700 | — | — |
| 2015-07-20 | $28.41 | $140.16 | 610,900 | — | — |
| 2015-07-17 | $28.62 | $141.20 | 744,200 | — | — |
| 2015-07-16 | $29.28 | $144.46 | 1,206,300 | — | — |
| 2015-07-15 | $28.92 | $142.68 | 1,381,800 | — | — |
| 2015-07-14 | $28.73 | $141.74 | 841,200 | — | — |
| 2015-07-13 | $28.85 | $142.33 | 865,800 | — | — |
| 2015-07-10 | $28.76 | $141.89 | 558,900 | — | — |
| 2015-07-09 | $28.65 | $141.35 | 646,600 | — | — |
| 2015-07-08 | $28.99 | $143.03 | 934,200 | — | — |
| 2015-07-07 | $29.60 | $144.80 | 952,300 | — | — |
| 2015-07-06 | $29.12 | $142.45 | 1,210,500 | — | — |
| 2015-07-02 | $29.25 | $143.09 | 1,167,300 | — | — |
| 2015-07-01 | $28.68 | $140.30 | 1,093,300 | — | — |
| 2015-06-30 | $28.57 | $139.76 | 1,433,400 | — | — |
| 2015-06-29 | $28.69 | $140.35 | 971,200 | — | — |
| 2015-06-26 | $28.95 | $141.62 | 1,558,700 | — | — |
| 2015-06-25 | $28.65 | $140.15 | 592,600 | — | — |
| 2015-06-24 | $29.08 | $142.26 | 997,800 | — | — |
| 2015-06-23 | $29.24 | $143.04 | 796,200 | — | — |
| 2015-06-22 | $29.45 | $144.07 | 731,500 | — | — |
| 2015-06-19 | $29.28 | $143.24 | 1,127,500 | — | — |
| 2015-06-18 | $29.50 | $144.31 | 793,500 | — | — |
| 2015-06-17 | $29.30 | $143.33 | 884,100 | — | — |
| 2015-06-16 | $29.11 | $142.40 | 752,000 | — | — |
| 2015-06-15 | $28.96 | $141.67 | 1,305,000 | — | — |
| 2015-06-12 | $29.15 | $142.60 | 618,000 | — | — |
| 2015-06-11 | $29.45 | $144.07 | 1,506,800 | — | — |
| 2015-06-10 | $29.25 | $143.09 | 1,622,700 | — | — |
| 2015-06-09 | $29.15 | $142.60 | 2,368,900 | — | — |
| 2015-06-08 | $29.77 | $145.63 | 856,400 | — | — |
| 2015-06-05 | $30.04 | $146.95 | 1,152,300 | — | — |
| 2015-06-04 | $29.96 | $146.56 | 1,242,200 | — | — |
| 2015-06-03 | $30.31 | $148.27 | 1,533,600 | — | — |
| 2015-06-02 | $30.55 | $149.45 | 1,572,200 | — | — |
| 2015-06-01 | $31.30 | $153.12 | 1,395,800 | — | — |
| 2015-05-29 | $31.50 | $154.10 | 1,120,600 | — | — |
| 2015-05-28 | $31.53 | $154.24 | 893,200 | — | — |
| 2015-05-27 | $31.45 | $153.85 | 902,400 | — | — |
| 2015-05-26 | $31.23 | $152.78 | 1,060,600 | — | — |
| 2015-05-22 | $31.60 | $154.59 | 780,600 | — | — |
| 2015-05-21 | $31.72 | $155.17 | 856,300 | — | — |
| 2015-05-20 | $31.83 | $155.71 | 710,600 | — | — |
| 2015-05-19 | $31.81 | $155.61 | 581,600 | — | — |
| 2015-05-18 | $32.04 | $156.74 | 604,900 | — | — |
| 2015-05-15 | $31.99 | $156.49 | 1,011,400 | — | — |
| 2015-05-14 | $31.72 | $155.17 | 583,400 | — | — |
| 2015-05-13 | $31.21 | $152.68 | 1,017,900 | — | — |
| 2015-05-12 | $31.24 | $152.82 | 1,600,400 | — | — |
| 2015-05-11 | $31.82 | $155.66 | 1,086,700 | — | — |
| 2015-05-08 | $31.96 | $156.35 | 1,443,000 | — | — |
| 2015-05-07 | $31.96 | $156.35 | 1,363,600 | — | — |
| 2015-05-06 | $32.00 | $156.54 | 1,596,500 | — | — |
| 2015-05-05 | $32.01 | $156.59 | 1,059,300 | — | — |
| 2015-05-04 | $32.60 | $159.48 | 781,700 | — | — |
| 2015-05-01 | $32.37 | $158.35 | 794,500 | — | — |
| 2015-04-30 | $32.68 | $159.87 | 1,712,800 | — | — |
| 2015-04-29 | $32.81 | $160.50 | 1,308,700 | — | — |
| 2015-04-28 | $32.42 | $158.60 | 794,900 | — | — |
| 2015-04-27 | $32.06 | $156.84 | 1,250,900 | — | — |
| 2015-04-24 | $32.45 | $158.74 | 819,000 | — | — |
| 2015-04-23 | $32.43 | $158.65 | 736,200 | — | — |
| 2015-04-22 | $32.32 | $158.11 | 703,200 | — | — |
| 2015-04-21 | $32.41 | $158.55 | 1,148,900 | — | — |
| 2015-04-20 | $32.86 | $160.75 | 817,200 | — | — |
| 2015-04-17 | $32.67 | $159.82 | 1,486,900 | — | — |
| 2015-04-16 | $32.21 | $157.57 | 1,356,600 | — | — |
| 2015-04-15 | $32.48 | $158.89 | 1,993,100 | — | — |
| 2015-04-14 | $32.21 | $157.57 | 952,500 | — | — |
| 2015-04-13 | $31.95 | $156.30 | 1,679,600 | — | — |
| 2015-04-10 | $32.07 | $156.88 | 956,300 | — | — |
| 2015-04-09 | $31.62 | $154.68 | 942,000 | — | — |
| 2015-04-08 | $31.62 | $154.68 | 1,057,400 | — | — |
| 2015-04-07 | $31.91 | $154.88 | 1,323,700 | — | — |
| 2015-04-06 | $32.34 | $156.97 | 1,413,700 | — | — |
| 2015-04-02 | $32.01 | $155.36 | 1,121,600 | — | — |
| 2015-04-01 | $31.83 | $154.49 | 829,800 | — | — |
| 2015-03-31 | $31.61 | $153.42 | 1,462,000 | — | — |
| 2015-03-30 | $31.85 | $154.59 | 1,047,900 | — | — |
| 2015-03-27 | $31.52 | $152.99 | 923,300 | — | — |
| 2015-03-26 | $31.31 | $151.97 | 739,800 | — | — |
| 2015-03-25 | $31.50 | $152.89 | 1,118,500 | — | — |
| 2015-03-24 | $31.91 | $154.88 | 713,600 | — | — |
| 2015-03-23 | $32.29 | $156.72 | 755,400 | — | — |
| 2015-03-20 | $32.45 | $157.50 | 2,858,900 | — | — |
| 2015-03-19 | $31.76 | $154.15 | 608,200 | — | — |
| 2015-03-18 | $32.29 | $156.72 | 770,900 | — | — |
| 2015-03-17 | $31.43 | $152.55 | 928,700 | — | — |
| 2015-03-16 | $31.50 | $152.89 | 1,028,700 | — | — |
| 2015-03-13 | $31.24 | $151.63 | 1,239,000 | — | — |
| 2015-03-12 | $31.49 | $152.84 | 1,293,400 | — | — |
| 2015-03-11 | $31.19 | $151.38 | 1,542,100 | — | — |
| 2015-03-10 | $31.38 | $152.31 | 1,282,500 | — | — |
| 2015-03-09 | $31.67 | $153.71 | 1,823,600 | — | — |
| 2015-03-06 | $31.66 | $153.67 | 879,300 | — | — |
| 2015-03-05 | $32.22 | $156.38 | 1,809,700 | — | — |
| 2015-03-04 | $31.72 | $153.96 | 1,206,100 | — | — |
| 2015-03-03 | $32.42 | $157.35 | 2,215,900 | — | — |
| 2015-03-02 | $31.80 | $154.35 | 1,774,900 | — | — |
| 2015-02-27 | $32.51 | $157.79 | 1,867,400 | — | — |
| 2015-02-26 | $32.73 | $158.86 | 1,742,500 | — | — |
| 2015-02-25 | $33.81 | $164.10 | 1,255,400 | — | — |
| 2015-02-24 | $34.08 | $165.41 | 844,800 | — | — |
| 2015-02-23 | $33.86 | $164.34 | 865,600 | — | — |
| 2015-02-20 | $34.05 | $165.27 | 1,283,500 | — | — |
| 2015-02-19 | $33.92 | $164.63 | 1,518,000 | — | — |
| 2015-02-18 | $33.89 | $164.49 | 1,056,600 | — | — |
| 2015-02-17 | $33.33 | $161.77 | 1,392,300 | — | — |
| 2015-02-13 | $33.34 | $161.82 | 1,274,300 | — | — |
| 2015-02-12 | $33.75 | $163.81 | 1,595,400 | — | — |
| 2015-02-11 | $33.25 | $161.38 | 1,638,300 | — | — |
| 2015-02-10 | $33.78 | $163.96 | 1,032,100 | — | — |
| 2015-02-09 | $33.34 | $161.82 | 1,542,700 | — | — |
| 2015-02-06 | $33.64 | $163.28 | 1,329,300 | — | — |
| 2015-02-05 | $35.07 | $170.22 | 1,031,600 | — | — |
| 2015-02-04 | $34.92 | $169.49 | 1,119,200 | — | — |
| 2015-02-03 | $35.55 | $172.55 | 1,564,000 | — | — |
| 2015-02-02 | $35.43 | $171.96 | 1,274,600 | — | — |
| 2015-01-30 | $35.18 | $170.75 | 1,047,900 | — | — |
| 2015-01-29 | $35.97 | $174.58 | 859,700 | — | — |
| 2015-01-28 | $35.85 | $174.00 | 1,118,700 | — | — |
| 2015-01-27 | $36.20 | $175.70 | 1,374,200 | — | — |
| 2015-01-26 | $35.86 | $174.05 | 1,334,800 | — | — |
| 2015-01-23 | $35.70 | $173.27 | 775,200 | — | — |
| 2015-01-22 | $35.69 | $173.23 | 1,246,000 | — | — |
| 2015-01-21 | $35.48 | $172.21 | 667,900 | — | — |
| 2015-01-20 | $35.10 | $170.36 | 868,400 | — | — |
| 2015-01-16 | $35.03 | $170.02 | 741,000 | — | — |
| 2015-01-15 | $34.40 | $166.96 | 1,373,000 | — | — |
| 2015-01-14 | $33.97 | $164.88 | 1,297,300 | — | — |
| 2015-01-13 | $33.89 | $164.49 | 1,242,600 | — | — |
| 2015-01-12 | $34.01 | $165.07 | 1,800,300 | — | — |
| 2015-01-09 | $34.43 | $167.11 | 1,058,700 | — | — |
| 2015-01-08 | $35.40 | $171.82 | 945,300 | — | — |
| 2015-01-07 | $34.95 | $169.63 | 1,830,100 | — | — |
| 2015-01-06 | $34.71 | $167.26 | 2,242,000 | — | — |
| 2015-01-05 | $35.20 | $169.62 | 1,280,100 | — | — |
| 2015-01-02 | $35.63 | $171.69 | 1,325,600 | — | — |