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
- 1992-08-07 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 | $34.98 | $186.02 | 991,000 | — | — |
| 2015-12-30 | $35.25 | $187.46 | 648,400 | — | — |
| 2015-12-29 | $35.36 | $188.04 | 836,600 | — | — |
| 2015-12-28 | $35.08 | $186.55 | 862,000 | — | — |
| 2015-12-24 | $34.57 | $183.84 | 406,100 | — | — |
| 2015-12-23 | $34.47 | $183.31 | 899,400 | — | — |
| 2015-12-22 | $34.23 | $182.03 | 831,000 | — | — |
| 2015-12-21 | $34.03 | $180.97 | 770,900 | — | — |
| 2015-12-18 | $33.91 | $180.33 | 2,950,800 | — | — |
| 2015-12-17 | $34.42 | $183.04 | 778,100 | — | — |
| 2015-12-16 | $34.68 | $184.42 | 1,176,100 | — | — |
| 2015-12-15 | $33.72 | $179.32 | 1,103,900 | — | — |
| 2015-12-14 | $33.42 | $177.72 | 1,053,600 | — | — |
| 2015-12-11 | $33.31 | $177.14 | 1,129,300 | — | — |
| 2015-12-10 | $33.39 | $177.56 | 807,100 | — | — |
| 2015-12-09 | $33.43 | $177.78 | 1,131,800 | — | — |
| 2015-12-08 | $33.57 | $178.52 | 1,382,300 | — | — |
| 2015-12-07 | $33.96 | $180.60 | 844,700 | — | — |
| 2015-12-04 | $33.64 | $178.89 | 1,245,900 | — | — |
| 2015-12-03 | $33.22 | $176.66 | 1,085,200 | — | — |
| 2015-12-02 | $33.67 | $179.05 | 1,293,100 | — | — |
| 2015-12-01 | $34.55 | $183.73 | 1,276,300 | — | — |
| 2015-11-30 | $34.44 | $183.15 | 3,104,500 | — | — |
| 2015-11-27 | $34.59 | $183.95 | 481,900 | — | — |
| 2015-11-25 | $34.09 | $181.29 | 666,100 | — | — |
| 2015-11-24 | $34.05 | $181.07 | 804,300 | — | — |
| 2015-11-23 | $34.01 | $180.86 | 932,000 | — | — |
| 2015-11-20 | $33.75 | $179.48 | 1,087,400 | — | — |
| 2015-11-19 | $33.23 | $176.71 | 842,300 | — | — |
| 2015-11-18 | $33.02 | $175.60 | 960,400 | — | — |
| 2015-11-17 | $32.53 | $172.99 | 3,936,000 | — | — |
| 2015-11-16 | $32.69 | $173.84 | 1,444,800 | — | — |
| 2015-11-13 | $32.36 | $172.09 | 1,874,900 | — | — |
| 2015-11-12 | $32.32 | $171.87 | 1,015,300 | — | — |
| 2015-11-11 | $32.38 | $172.19 | 797,300 | — | — |
| 2015-11-10 | $32.35 | $172.03 | 1,481,800 | — | — |
| 2015-11-09 | $32.08 | $170.60 | 1,935,700 | — | — |
| 2015-11-06 | $32.52 | $172.94 | 2,591,100 | — | — |
| 2015-11-05 | $34.64 | $184.21 | 1,259,600 | — | — |
| 2015-11-04 | $34.58 | $183.89 | 1,038,300 | — | — |
| 2015-11-03 | $34.34 | $182.62 | 1,955,600 | — | — |
| 2015-11-02 | $35.03 | $186.29 | 1,422,700 | — | — |
| 2015-10-30 | $34.52 | $183.57 | 1,334,800 | — | — |
| 2015-10-29 | $35.00 | $186.13 | 1,175,000 | — | — |
| 2015-10-28 | $35.70 | $186.87 | 1,495,200 | — | — |
| 2015-10-27 | $36.19 | $189.44 | 1,040,900 | — | — |
| 2015-10-26 | $36.18 | $189.38 | 1,395,400 | — | — |
| 2015-10-23 | $36.56 | $191.37 | 1,749,900 | — | — |
| 2015-10-22 | $37.03 | $193.83 | 1,728,700 | — | — |
| 2015-10-21 | $36.93 | $193.31 | 1,321,100 | — | — |
| 2015-10-20 | $36.73 | $192.26 | 1,136,100 | — | — |
| 2015-10-19 | $36.56 | $191.37 | 1,283,000 | — | — |
| 2015-10-16 | $36.28 | $189.91 | 1,636,600 | — | — |
| 2015-10-15 | $35.83 | $187.55 | 710,400 | — | — |
| 2015-10-14 | $35.47 | $185.67 | 543,300 | — | — |
| 2015-10-13 | $35.87 | $187.76 | 577,000 | — | — |
| 2015-10-12 | $36.03 | $188.60 | 1,092,200 | — | — |
| 2015-10-09 | $35.71 | $186.92 | 1,072,200 | — | — |
| 2015-10-08 | $35.98 | $188.34 | 1,266,500 | — | — |
| 2015-10-07 | $36.08 | $188.86 | 1,249,500 | — | — |
| 2015-10-06 | $35.77 | $187.24 | 585,200 | — | — |
| 2015-10-05 | $35.80 | $187.39 | 1,319,700 | — | — |
| 2015-10-02 | $35.26 | $184.57 | 1,197,700 | — | — |
| 2015-10-01 | $35.25 | $184.52 | 1,532,700 | — | — |
| 2015-09-30 | $35.15 | $183.99 | 1,118,200 | — | — |
| 2015-09-29 | $35.60 | $186.35 | 1,736,800 | — | — |
| 2015-09-28 | $34.82 | $182.26 | 1,013,600 | — | — |
| 2015-09-25 | $35.54 | $186.03 | 775,000 | — | — |
| 2015-09-24 | $35.56 | $186.14 | 1,319,200 | — | — |
| 2015-09-23 | $35.63 | $186.50 | 855,900 | — | — |
| 2015-09-22 | $35.19 | $184.20 | 1,103,000 | — | — |
| 2015-09-21 | $35.44 | $185.51 | 1,269,400 | — | — |
| 2015-09-18 | $34.75 | $181.90 | 2,677,600 | — | — |
| 2015-09-17 | $34.16 | $178.81 | 1,638,400 | — | — |
| 2015-09-16 | $33.48 | $175.25 | 761,200 | — | — |
| 2015-09-15 | $33.22 | $173.89 | 832,900 | — | — |
| 2015-09-14 | $33.04 | $172.95 | 1,002,100 | — | — |
| 2015-09-11 | $32.92 | $172.32 | 926,400 | — | — |
| 2015-09-10 | $32.43 | $169.75 | 1,732,500 | — | — |
| 2015-09-09 | $32.35 | $169.34 | 1,634,400 | — | — |
| 2015-09-08 | $32.48 | $170.02 | 1,923,900 | — | — |
| 2015-09-04 | $32.35 | $169.34 | 1,529,200 | — | — |
| 2015-09-03 | $33.13 | $173.42 | 1,260,300 | — | — |
| 2015-09-02 | $33.08 | $173.16 | 1,542,100 | — | — |
| 2015-09-01 | $33.05 | $173.00 | 2,013,200 | — | — |
| 2015-08-31 | $33.78 | $176.82 | 2,180,000 | — | — |
| 2015-08-28 | $34.35 | $179.80 | 1,376,200 | — | — |
| 2015-08-27 | $34.31 | $179.60 | 1,483,600 | — | — |
| 2015-08-26 | $33.65 | $176.14 | 2,014,200 | — | — |
| 2015-08-25 | $33.30 | $174.31 | 2,127,000 | — | — |
| 2015-08-24 | $34.40 | $180.07 | 2,311,800 | — | — |
| 2015-08-21 | $36.13 | $189.12 | 1,714,400 | — | — |
| 2015-08-20 | $36.73 | $192.26 | 1,505,300 | — | — |
| 2015-08-19 | $36.69 | $192.05 | 1,770,400 | — | — |
| 2015-08-18 | $37.02 | $193.78 | 1,079,200 | — | — |
| 2015-08-17 | $36.84 | $192.84 | 2,042,900 | — | — |
| 2015-08-14 | $36.47 | $190.90 | 1,603,000 | — | — |
| 2015-08-13 | $35.99 | $188.39 | 1,723,500 | — | — |
| 2015-08-12 | $35.77 | $187.24 | 1,437,700 | — | — |
| 2015-08-11 | $35.49 | $185.77 | 1,541,300 | — | — |
| 2015-08-10 | $35.34 | $184.99 | 1,235,600 | — | — |
| 2015-08-07 | $35.86 | $187.71 | 1,880,300 | — | — |
| 2015-08-06 | $36.11 | $189.02 | 1,612,500 | — | — |
| 2015-08-05 | $36.22 | $189.59 | 1,550,100 | — | — |
| 2015-08-04 | $36.68 | $192.00 | 1,713,600 | — | — |
| 2015-08-03 | $36.64 | $191.79 | 1,328,300 | — | — |
| 2015-07-31 | $36.26 | $189.80 | 1,085,100 | — | — |
| 2015-07-30 | $35.87 | $187.76 | 954,500 | — | — |
| 2015-07-29 | $36.11 | $189.02 | 1,186,100 | — | — |
| 2015-07-28 | $36.44 | $187.87 | 1,786,600 | — | — |
| 2015-07-27 | $36.43 | $187.81 | 1,248,000 | — | — |
| 2015-07-24 | $36.20 | $186.63 | 923,700 | — | — |
| 2015-07-23 | $36.03 | $185.75 | 1,559,000 | — | — |
| 2015-07-22 | $36.30 | $187.14 | 1,194,700 | — | — |
| 2015-07-21 | $36.13 | $186.27 | 1,655,600 | — | — |
| 2015-07-20 | $36.02 | $185.70 | 1,467,800 | — | — |
| 2015-07-17 | $35.70 | $184.05 | 1,616,600 | — | — |
| 2015-07-16 | $35.71 | $184.10 | 1,287,300 | — | — |
| 2015-07-15 | $35.31 | $182.04 | 1,139,500 | — | — |
| 2015-07-14 | $35.32 | $182.09 | 874,400 | — | — |
| 2015-07-13 | $35.36 | $182.30 | 1,399,600 | — | — |
| 2015-07-10 | $35.30 | $181.99 | 1,840,900 | — | — |
| 2015-07-09 | $35.30 | $181.99 | 1,505,500 | — | — |
| 2015-07-08 | $35.92 | $185.18 | 1,778,700 | — | — |
| 2015-07-07 | $35.83 | $184.72 | 2,051,100 | — | — |
| 2015-07-06 | $35.25 | $181.73 | 2,271,800 | — | — |
| 2015-07-02 | $34.79 | $179.36 | 1,575,300 | — | — |
| 2015-07-01 | $34.75 | $179.15 | 2,431,900 | — | — |
| 2015-06-30 | $34.33 | $176.99 | 1,916,200 | — | — |
| 2015-06-29 | $34.72 | $179.00 | 1,326,000 | — | — |
| 2015-06-26 | $34.92 | $180.03 | 2,190,300 | — | — |
| 2015-06-25 | $34.76 | $179.20 | 1,232,000 | — | — |
| 2015-06-24 | $35.09 | $180.91 | 1,389,900 | — | — |
| 2015-06-23 | $35.36 | $182.30 | 1,254,200 | — | — |
| 2015-06-22 | $35.81 | $184.62 | 1,615,000 | — | — |
| 2015-06-19 | $36.32 | $187.25 | 2,750,700 | — | — |
| 2015-06-18 | $36.48 | $188.07 | 1,394,200 | — | — |
| 2015-06-17 | $36.03 | $185.75 | 1,519,000 | — | — |
| 2015-06-16 | $35.96 | $185.39 | 1,247,600 | — | — |
| 2015-06-15 | $35.71 | $184.10 | 1,449,800 | — | — |
| 2015-06-12 | $36.29 | $187.09 | 1,990,600 | — | — |
| 2015-06-11 | $36.08 | $186.01 | 2,788,800 | — | — |
| 2015-06-10 | $36.24 | $186.83 | 5,956,700 | — | — |
| 2015-06-09 | $35.19 | $181.42 | 3,488,800 | — | — |
| 2015-06-08 | $34.71 | $178.95 | 1,330,000 | — | — |
| 2015-06-05 | $34.39 | $177.30 | 1,985,500 | — | — |
| 2015-06-04 | $35.46 | $182.81 | 1,110,200 | — | — |
| 2015-06-03 | $35.42 | $182.61 | 1,416,000 | — | — |
| 2015-06-02 | $36.12 | $186.22 | 795,600 | — | — |
| 2015-06-01 | $36.40 | $187.66 | 1,114,400 | — | — |
| 2015-05-29 | $36.03 | $185.75 | 1,712,300 | — | — |
| 2015-05-28 | $36.26 | $186.94 | 871,500 | — | — |
| 2015-05-27 | $36.31 | $187.20 | 1,551,700 | — | — |
| 2015-05-26 | $36.15 | $186.37 | 1,522,200 | — | — |
| 2015-05-22 | $36.16 | $186.42 | 910,500 | — | — |
| 2015-05-21 | $36.19 | $186.58 | 1,648,600 | — | — |
| 2015-05-20 | $36.41 | $187.71 | 1,315,400 | — | — |
| 2015-05-19 | $36.38 | $187.56 | 1,617,800 | — | — |
| 2015-05-18 | $36.14 | $186.32 | 1,367,000 | — | — |
| 2015-05-15 | $36.27 | $186.99 | 1,432,900 | — | — |
| 2015-05-14 | $35.84 | $184.77 | 1,330,700 | — | — |
| 2015-05-13 | $35.03 | $180.60 | 1,634,800 | — | — |
| 2015-05-12 | $35.74 | $184.26 | 1,126,800 | — | — |
| 2015-05-11 | $35.65 | $183.79 | 1,468,900 | — | — |
| 2015-05-08 | $36.19 | $186.58 | 1,941,900 | — | — |
| 2015-05-07 | $35.35 | $182.25 | 1,814,600 | — | — |
| 2015-05-06 | $34.88 | $179.82 | 2,418,000 | — | — |
| 2015-05-05 | $35.35 | $182.25 | 1,838,900 | — | — |
| 2015-05-04 | $36.06 | $185.91 | 1,814,700 | — | — |
| 2015-05-01 | $36.29 | $187.09 | 1,977,500 | — | — |
| 2015-04-30 | $36.09 | $186.06 | 2,688,200 | — | — |
| 2015-04-29 | $36.65 | $188.95 | 3,304,800 | — | — |
| 2015-04-28 | $37.75 | $194.62 | 1,523,500 | — | — |
| 2015-04-27 | $37.96 | $194.77 | 2,944,600 | — | — |
| 2015-04-24 | $38.53 | $197.70 | 1,435,300 | — | — |
| 2015-04-23 | $38.29 | $196.47 | 1,249,500 | — | — |
| 2015-04-22 | $38.52 | $197.65 | 1,630,000 | — | — |
| 2015-04-21 | $38.30 | $196.52 | 1,753,900 | — | — |
| 2015-04-20 | $37.80 | $193.95 | 1,431,800 | — | — |
| 2015-04-17 | $37.80 | $193.95 | 1,698,900 | — | — |
| 2015-04-16 | $38.09 | $195.44 | 1,898,600 | — | — |
| 2015-04-15 | $38.25 | $196.26 | 1,776,400 | — | — |
| 2015-04-14 | $38.47 | $197.39 | 1,748,300 | — | — |
| 2015-04-13 | $38.48 | $197.44 | 1,431,100 | — | — |
| 2015-04-10 | $38.86 | $199.39 | 1,419,600 | — | — |
| 2015-04-09 | $38.69 | $198.52 | 3,673,600 | — | — |
| 2015-04-08 | $40.20 | $206.27 | 2,211,200 | — | — |
| 2015-04-07 | $40.24 | $206.47 | 6,421,600 | — | — |
| 2015-04-06 | $41.94 | $215.20 | 2,817,100 | — | — |
| 2015-04-02 | $41.48 | $212.84 | 2,291,000 | — | — |
| 2015-04-01 | $40.74 | $209.04 | 6,090,800 | — | — |
| 2015-03-31 | $40.57 | $208.17 | 2,597,800 | — | — |
| 2015-03-30 | $41.13 | $211.04 | 1,579,800 | — | — |
| 2015-03-27 | $40.21 | $206.32 | 1,762,800 | — | — |
| 2015-03-26 | $40.33 | $205.09 | 1,744,900 | — | — |
| 2015-03-25 | $40.41 | $205.49 | 1,448,200 | — | — |
| 2015-03-24 | $40.95 | $208.24 | 1,268,800 | — | — |
| 2015-03-23 | $41.09 | $208.95 | 1,847,900 | — | — |
| 2015-03-20 | $40.67 | $206.82 | 3,677,800 | — | — |
| 2015-03-19 | $39.92 | $203.00 | 1,686,400 | — | — |
| 2015-03-18 | $40.15 | $204.17 | 1,801,600 | — | — |
| 2015-03-17 | $39.38 | $200.26 | 975,300 | — | — |
| 2015-03-16 | $39.42 | $200.46 | 972,800 | — | — |
| 2015-03-13 | $39.17 | $199.19 | 1,125,200 | — | — |
| 2015-03-12 | $39.50 | $200.87 | 1,013,900 | — | — |
| 2015-03-11 | $38.94 | $198.02 | 1,264,200 | — | — |
| 2015-03-10 | $38.82 | $197.41 | 1,246,300 | — | — |
| 2015-03-09 | $38.65 | $196.54 | 1,666,200 | — | — |
| 2015-03-06 | $38.02 | $193.34 | 2,449,600 | — | — |
| 2015-03-05 | $40.01 | $203.46 | 1,161,100 | — | — |
| 2015-03-04 | $40.11 | $203.97 | 786,600 | — | — |
| 2015-03-03 | $40.26 | $204.73 | 1,087,300 | — | — |
| 2015-03-02 | $40.54 | $206.16 | 1,155,600 | — | — |
| 2015-02-27 | $40.06 | $203.71 | 1,918,900 | — | — |
| 2015-02-26 | $39.98 | $203.31 | 1,562,800 | — | — |
| 2015-02-25 | $40.86 | $207.78 | 2,120,500 | — | — |
| 2015-02-24 | $40.06 | $203.71 | 2,332,400 | — | — |
| 2015-02-23 | $40.92 | $208.09 | 1,178,800 | — | — |
| 2015-02-20 | $40.34 | $205.14 | 1,208,100 | — | — |
| 2015-02-19 | $39.81 | $202.44 | 1,408,700 | — | — |
| 2015-02-18 | $40.98 | $208.39 | 1,523,700 | — | — |
| 2015-02-17 | $40.42 | $205.54 | 1,550,700 | — | — |
| 2015-02-13 | $40.61 | $206.51 | 1,562,200 | — | — |
| 2015-02-12 | $40.67 | $206.82 | 1,108,800 | — | — |
| 2015-02-11 | $40.37 | $205.29 | 1,797,900 | — | — |
| 2015-02-10 | $40.42 | $205.54 | 2,810,400 | — | — |
| 2015-02-09 | $40.69 | $206.92 | 1,753,900 | — | — |
| 2015-02-06 | $40.94 | $208.19 | 2,849,900 | — | — |
| 2015-02-05 | $43.11 | $219.22 | 1,805,800 | — | — |
| 2015-02-04 | $42.76 | $217.44 | 7,787,900 | — | — |
| 2015-02-03 | $43.64 | $221.92 | 1,572,900 | — | — |
| 2015-02-02 | $43.13 | $219.33 | 1,991,700 | — | — |
| 2015-01-30 | $43.86 | $223.04 | 1,538,000 | — | — |
| 2015-01-29 | $44.64 | $227.00 | 1,320,000 | — | — |
| 2015-01-28 | $44.96 | $225.94 | 1,563,500 | — | — |
| 2015-01-27 | $44.56 | $223.93 | 1,295,800 | — | — |
| 2015-01-26 | $44.53 | $223.78 | 1,758,100 | — | — |
| 2015-01-23 | $44.50 | $223.63 | 1,401,400 | — | — |
| 2015-01-22 | $45.16 | $226.94 | 1,580,600 | — | — |
| 2015-01-21 | $44.14 | $221.82 | 1,069,800 | — | — |
| 2015-01-20 | $44.40 | $223.12 | 1,335,100 | — | — |
| 2015-01-16 | $44.07 | $221.46 | 1,440,400 | — | — |
| 2015-01-15 | $43.45 | $218.35 | 1,146,600 | — | — |
| 2015-01-14 | $43.40 | $218.10 | 1,391,200 | — | — |
| 2015-01-13 | $42.81 | $215.13 | 1,344,000 | — | — |
| 2015-01-12 | $42.53 | $213.73 | 1,149,100 | — | — |
| 2015-01-09 | $41.91 | $210.61 | 1,955,700 | — | — |
| 2015-01-08 | $42.29 | $212.52 | 2,303,100 | — | — |
| 2015-01-07 | $42.84 | $215.28 | 2,617,400 | — | — |
| 2015-01-06 | $42.05 | $211.31 | 2,954,200 | — | — |
| 2015-01-05 | $41.08 | $206.44 | 1,785,500 | — | — |
| 2015-01-02 | $40.43 | $203.17 | 1,234,000 | — | — |