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
- 1980-10-01 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 | $24.66 | $98.93 | 3,905,200 | — | — |
| 2015-12-30 | $23.44 | $94.03 | 2,354,600 | — | — |
| 2015-12-29 | $24.05 | $96.48 | 3,020,000 | — | — |
| 2015-12-28 | $24.12 | $96.76 | 3,239,100 | — | — |
| 2015-12-24 | $24.12 | $96.76 | 2,207,600 | — | — |
| 2015-12-23 | $24.29 | $97.44 | 4,638,000 | — | — |
| 2015-12-22 | $23.12 | $92.75 | 7,306,300 | — | — |
| 2015-12-21 | $21.85 | $87.65 | 10,064,100 | — | — |
| 2015-12-18 | $18.93 | $75.94 | 9,886,000 | — | — |
| 2015-12-17 | $19.86 | $79.67 | 6,815,100 | — | — |
| 2015-12-16 | $20.88 | $83.76 | 3,761,600 | — | — |
| 2015-12-15 | $21.34 | $85.61 | 4,748,400 | — | — |
| 2015-12-14 | $20.60 | $82.64 | 4,529,800 | — | — |
| 2015-12-11 | $20.31 | $81.48 | 5,705,400 | — | — |
| 2015-12-10 | $22.30 | $89.46 | 3,150,500 | — | — |
| 2015-12-09 | $22.20 | $89.06 | 5,529,200 | — | — |
| 2015-12-08 | $21.46 | $86.09 | 5,883,400 | — | — |
| 2015-12-07 | $21.62 | $86.73 | 6,363,900 | — | — |
| 2015-12-04 | $24.80 | $99.49 | 4,683,200 | — | — |
| 2015-12-03 | $26.79 | $107.47 | 2,912,200 | — | — |
| 2015-12-02 | $26.99 | $108.27 | 3,441,400 | — | — |
| 2015-12-01 | $29.21 | $117.18 | 2,410,100 | — | — |
| 2015-11-30 | $29.48 | $118.26 | 2,214,900 | — | — |
| 2015-11-27 | $29.46 | $118.18 | 957,600 | — | — |
| 2015-11-25 | $30.41 | $121.99 | 2,389,000 | — | — |
| 2015-11-24 | $30.28 | $121.47 | 2,544,800 | — | — |
| 2015-11-23 | $29.09 | $116.70 | 1,762,100 | — | — |
| 2015-11-20 | $28.60 | $114.73 | 1,762,300 | — | — |
| 2015-11-19 | $28.98 | $116.26 | 1,633,500 | — | — |
| 2015-11-18 | $29.30 | $117.54 | 2,683,400 | — | — |
| 2015-11-17 | $28.46 | $114.17 | 2,128,800 | — | — |
| 2015-11-16 | $29.72 | $119.22 | 2,715,100 | — | — |
| 2015-11-13 | $28.49 | $114.29 | 3,573,900 | — | — |
| 2015-11-12 | $28.22 | $113.21 | 2,299,100 | — | — |
| 2015-11-11 | $29.50 | $118.34 | 2,633,100 | — | — |
| 2015-11-10 | $30.78 | $123.48 | 1,973,400 | — | — |
| 2015-11-09 | $30.80 | $123.56 | 2,654,100 | — | — |
| 2015-11-06 | $31.60 | $126.77 | 2,997,200 | — | — |
| 2015-11-05 | $31.37 | $125.84 | 3,391,200 | — | — |
| 2015-11-04 | $33.56 | $134.63 | 2,587,100 | — | — |
| 2015-11-03 | $34.07 | $136.68 | 2,316,300 | — | — |
| 2015-11-02 | $34.40 | $138.00 | 1,886,000 | — | — |
| 2015-10-30 | $33.92 | $136.07 | 1,643,200 | — | — |
| 2015-10-29 | $33.28 | $133.51 | 1,164,900 | — | — |
| 2015-10-28 | $33.64 | $132.48 | 2,666,900 | — | — |
| 2015-10-27 | $33.27 | $131.03 | 2,868,400 | — | — |
| 2015-10-26 | $34.60 | $136.26 | 1,993,400 | — | — |
| 2015-10-23 | $36.23 | $142.68 | 1,876,200 | — | — |
| 2015-10-22 | $36.68 | $144.46 | 2,699,700 | — | — |
| 2015-10-21 | $37.40 | $147.29 | 1,420,800 | — | — |
| 2015-10-20 | $38.13 | $150.17 | 1,254,500 | — | — |
| 2015-10-19 | $38.33 | $150.95 | 2,298,500 | — | — |
| 2015-10-16 | $38.83 | $152.92 | 1,396,900 | — | — |
| 2015-10-15 | $38.61 | $152.06 | 2,223,900 | — | — |
| 2015-10-14 | $37.81 | $148.91 | 1,980,400 | — | — |
| 2015-10-13 | $38.13 | $150.17 | 1,559,200 | — | — |
| 2015-10-12 | $38.80 | $152.80 | 1,469,900 | — | — |
| 2015-10-09 | $39.58 | $155.88 | 2,203,400 | — | — |
| 2015-10-08 | $39.10 | $153.99 | 1,847,900 | — | — |
| 2015-10-07 | $38.87 | $153.08 | 2,471,100 | — | — |
| 2015-10-06 | $37.84 | $149.02 | 2,435,700 | — | — |
| 2015-10-05 | $36.94 | $145.48 | 2,782,200 | — | — |
| 2015-10-02 | $34.60 | $136.26 | 3,265,600 | — | — |
| 2015-10-01 | $32.78 | $129.10 | 3,053,800 | — | — |
| 2015-09-30 | $32.20 | $126.81 | 3,112,700 | — | — |
| 2015-09-29 | $30.86 | $121.53 | 4,358,600 | — | — |
| 2015-09-28 | $33.00 | $129.96 | 2,774,000 | — | — |
| 2015-09-25 | $35.19 | $138.59 | 1,736,400 | — | — |
| 2015-09-24 | $34.83 | $137.17 | 2,217,900 | — | — |
| 2015-09-23 | $35.33 | $139.14 | 1,950,200 | — | — |
| 2015-09-22 | $36.71 | $144.57 | 2,499,900 | — | — |
| 2015-09-21 | $36.49 | $143.71 | 1,682,700 | — | — |
| 2015-09-18 | $35.74 | $140.75 | 4,600,700 | — | — |
| 2015-09-17 | $36.28 | $142.88 | 2,219,900 | — | — |
| 2015-09-16 | $36.07 | $142.05 | 3,049,300 | — | — |
| 2015-09-15 | $34.85 | $137.25 | 2,458,700 | — | — |
| 2015-09-14 | $34.50 | $135.87 | 2,105,000 | — | — |
| 2015-09-11 | $35.19 | $138.59 | 1,935,400 | — | — |
| 2015-09-10 | $36.16 | $142.41 | 2,126,200 | — | — |
| 2015-09-09 | $35.84 | $141.15 | 2,607,600 | — | — |
| 2015-09-08 | $36.43 | $143.47 | 2,414,000 | — | — |
| 2015-09-04 | $35.40 | $139.41 | 3,084,300 | — | — |
| 2015-09-03 | $35.67 | $140.48 | 2,218,700 | — | — |
| 2015-09-02 | $35.34 | $139.18 | 2,606,100 | — | — |
| 2015-09-01 | $34.94 | $137.60 | 4,036,500 | — | — |
| 2015-08-31 | $36.01 | $141.82 | 3,446,300 | — | — |
| 2015-08-28 | $35.63 | $140.32 | 3,194,300 | — | — |
| 2015-08-27 | $34.48 | $135.79 | 2,767,900 | — | — |
| 2015-08-26 | $32.56 | $128.23 | 3,317,900 | — | — |
| 2015-08-25 | $31.63 | $124.57 | 3,818,000 | — | — |
| 2015-08-24 | $32.17 | $126.69 | 4,431,900 | — | — |
| 2015-08-21 | $34.13 | $134.41 | 3,383,500 | — | — |
| 2015-08-20 | $34.88 | $137.37 | 4,488,700 | — | — |
| 2015-08-19 | $34.99 | $137.80 | 4,263,200 | — | — |
| 2015-08-18 | $35.62 | $140.28 | 3,506,900 | — | — |
| 2015-08-17 | $36.59 | $144.10 | 2,615,700 | — | — |
| 2015-08-14 | $36.28 | $142.88 | 3,051,500 | — | — |
| 2015-08-13 | $36.34 | $143.12 | 5,006,800 | — | — |
| 2015-08-12 | $37.76 | $148.71 | 2,472,100 | — | — |
| 2015-08-11 | $36.04 | $141.93 | 2,545,300 | — | — |
| 2015-08-10 | $35.70 | $140.60 | 2,419,000 | — | — |
| 2015-08-07 | $34.32 | $135.16 | 1,911,700 | — | — |
| 2015-08-06 | $35.31 | $139.06 | 3,157,900 | — | — |
| 2015-08-05 | $34.82 | $137.13 | 5,601,700 | — | — |
| 2015-08-04 | $35.69 | $140.56 | 3,039,800 | — | — |
| 2015-08-03 | $36.57 | $144.02 | 2,783,200 | — | — |
| 2015-07-31 | $37.79 | $148.83 | 2,633,800 | — | — |
| 2015-07-30 | $37.91 | $149.30 | 2,686,500 | — | — |
| 2015-07-29 | $40.00 | $155.15 | 2,572,100 | — | — |
| 2015-07-28 | $38.76 | $150.34 | 2,537,200 | — | — |
| 2015-07-27 | $37.87 | $146.89 | 1,830,400 | — | — |
| 2015-07-24 | $37.68 | $146.15 | 2,937,800 | — | — |
| 2015-07-23 | $38.67 | $149.99 | 3,573,900 | — | — |
| 2015-07-22 | $38.30 | $148.55 | 2,938,900 | — | — |
| 2015-07-21 | $39.48 | $153.13 | 2,749,800 | — | — |
| 2015-07-20 | $39.09 | $151.62 | 2,581,200 | — | — |
| 2015-07-17 | $40.39 | $156.66 | 2,053,300 | — | — |
| 2015-07-16 | $40.98 | $158.95 | 1,638,400 | — | — |
| 2015-07-15 | $40.63 | $157.59 | 1,924,800 | — | — |
| 2015-07-14 | $41.40 | $160.58 | 1,890,900 | — | — |
| 2015-07-13 | $41.20 | $159.80 | 2,168,400 | — | — |
| 2015-07-10 | $39.54 | $153.36 | 1,693,700 | — | — |
| 2015-07-09 | $39.14 | $151.81 | 1,893,600 | — | — |
| 2015-07-08 | $38.51 | $149.37 | 2,173,000 | — | — |
| 2015-07-07 | $39.12 | $151.73 | 2,565,500 | — | — |
| 2015-07-06 | $37.93 | $147.12 | 1,708,500 | — | — |
| 2015-07-02 | $39.22 | $152.12 | 1,136,500 | — | — |
| 2015-07-01 | $38.80 | $150.49 | 2,362,700 | — | — |
| 2015-06-30 | $39.48 | $153.13 | 2,106,100 | — | — |
| 2015-06-29 | $39.11 | $151.70 | 1,582,300 | — | — |
| 2015-06-26 | $39.92 | $154.84 | 1,906,600 | — | — |
| 2015-06-25 | $39.31 | $152.47 | 1,796,300 | — | — |
| 2015-06-24 | $40.36 | $156.54 | 1,501,200 | — | — |
| 2015-06-23 | $40.64 | $157.63 | 1,801,600 | — | — |
| 2015-06-22 | $40.79 | $158.21 | 3,713,800 | — | — |
| 2015-06-19 | $39.04 | $151.42 | 2,078,700 | — | — |
| 2015-06-18 | $39.27 | $152.32 | 1,688,600 | — | — |
| 2015-06-17 | $39.21 | $152.08 | 1,709,100 | — | — |
| 2015-06-16 | $38.95 | $151.08 | 2,475,700 | — | — |
| 2015-06-15 | $39.02 | $151.35 | 2,526,700 | — | — |
| 2015-06-12 | $38.83 | $150.61 | 3,557,400 | — | — |
| 2015-06-11 | $39.38 | $152.74 | 3,169,400 | — | — |
| 2015-06-10 | $39.32 | $152.51 | 2,336,200 | — | — |
| 2015-06-09 | $39.44 | $152.98 | 1,811,700 | — | — |
| 2015-06-08 | $39.46 | $153.05 | 2,163,600 | — | — |
| 2015-06-05 | $39.89 | $154.72 | 4,608,700 | — | — |
| 2015-06-04 | $39.75 | $154.18 | 2,019,200 | — | — |
| 2015-06-03 | $40.69 | $157.82 | 1,781,900 | — | — |
| 2015-06-02 | $41.57 | $161.24 | 1,569,700 | — | — |
| 2015-06-01 | $41.31 | $160.23 | 1,750,900 | — | — |
| 2015-05-29 | $41.92 | $162.59 | 2,346,500 | — | — |
| 2015-05-28 | $42.21 | $163.72 | 2,404,100 | — | — |
| 2015-05-27 | $43.10 | $167.17 | 1,747,500 | — | — |
| 2015-05-26 | $43.65 | $169.31 | 1,358,200 | — | — |
| 2015-05-22 | $44.15 | $171.24 | 1,690,900 | — | — |
| 2015-05-21 | $45.09 | $174.89 | 1,445,100 | — | — |
| 2015-05-20 | $45.15 | $175.12 | 1,165,100 | — | — |
| 2015-05-19 | $45.11 | $174.97 | 1,835,500 | — | — |
| 2015-05-18 | $45.85 | $177.84 | 1,531,100 | — | — |
| 2015-05-15 | $45.69 | $177.22 | 1,750,200 | — | — |
| 2015-05-14 | $44.64 | $173.14 | 1,452,400 | — | — |
| 2015-05-13 | $44.51 | $172.64 | 5,342,000 | — | — |
| 2015-05-12 | $43.36 | $168.18 | 2,570,500 | — | — |
| 2015-05-11 | $43.38 | $168.26 | 1,911,800 | — | — |
| 2015-05-08 | $44.75 | $173.57 | 2,672,400 | — | — |
| 2015-05-07 | $43.92 | $170.35 | 3,742,800 | — | — |
| 2015-05-06 | $44.84 | $173.92 | 7,018,700 | — | — |
| 2015-05-05 | $47.95 | $185.98 | 1,916,600 | — | — |
| 2015-05-04 | $48.12 | $186.64 | 1,470,300 | — | — |
| 2015-05-01 | $48.66 | $188.74 | 1,318,400 | — | — |
| 2015-04-30 | $48.10 | $186.57 | 2,809,400 | — | — |
| 2015-04-29 | $48.59 | $188.47 | 994,200 | — | — |
| 2015-04-28 | $48.24 | $187.11 | 1,424,500 | — | — |
| 2015-04-27 | $48.57 | $186.04 | 1,320,400 | — | — |
| 2015-04-24 | $49.23 | $188.57 | 1,035,300 | — | — |
| 2015-04-23 | $49.26 | $188.68 | 867,800 | — | — |
| 2015-04-22 | $48.94 | $187.46 | 1,581,000 | — | — |
| 2015-04-21 | $48.06 | $184.09 | 2,178,900 | — | — |
| 2015-04-20 | $49.13 | $188.19 | 1,993,100 | — | — |
| 2015-04-17 | $49.54 | $189.76 | 1,420,700 | — | — |
| 2015-04-16 | $50.34 | $192.82 | 1,296,000 | — | — |
| 2015-04-15 | $51.07 | $195.62 | 2,730,400 | — | — |
| 2015-04-14 | $49.20 | $188.45 | 1,380,500 | — | — |
| 2015-04-13 | $47.65 | $182.52 | 1,469,800 | — | — |
| 2015-04-10 | $48.25 | $184.82 | 879,400 | — | — |
| 2015-04-09 | $48.08 | $184.16 | 1,100,900 | — | — |
| 2015-04-08 | $47.67 | $182.59 | 1,274,800 | — | — |
| 2015-04-07 | $48.45 | $185.58 | 1,658,500 | — | — |
| 2015-04-06 | $48.87 | $187.19 | 1,491,400 | — | — |
| 2015-04-02 | $48.07 | $184.13 | 1,272,800 | — | — |
| 2015-04-01 | $48.34 | $185.16 | 1,620,600 | — | — |
| 2015-03-31 | $48.24 | $184.78 | 2,363,700 | — | — |
| 2015-03-30 | $48.04 | $184.01 | 2,092,500 | — | — |
| 2015-03-27 | $47.05 | $180.22 | 1,213,300 | — | — |
| 2015-03-26 | $47.16 | $180.64 | 1,013,500 | — | — |
| 2015-03-25 | $47.06 | $180.26 | 1,432,300 | — | — |
| 2015-03-24 | $46.95 | $179.84 | 2,153,000 | — | — |
| 2015-03-23 | $48.62 | $186.23 | 1,869,100 | — | — |
| 2015-03-20 | $47.37 | $181.45 | 5,568,700 | — | — |
| 2015-03-19 | $46.42 | $177.81 | 1,683,600 | — | — |
| 2015-03-18 | $47.43 | $181.67 | 2,345,800 | — | — |
| 2015-03-17 | $45.78 | $175.35 | 1,614,300 | — | — |
| 2015-03-16 | $45.13 | $172.87 | 2,323,900 | — | — |
| 2015-03-13 | $44.87 | $171.87 | 2,630,000 | — | — |
| 2015-03-12 | $46.34 | $177.50 | 1,612,300 | — | — |
| 2015-03-11 | $46.11 | $176.62 | 1,729,100 | — | — |
| 2015-03-10 | $46.37 | $177.61 | 2,268,300 | — | — |
| 2015-03-09 | $46.99 | $179.99 | 3,905,200 | — | — |
| 2015-03-06 | $47.13 | $180.53 | 3,267,800 | — | — |
| 2015-03-05 | $45.99 | $176.16 | 1,774,100 | — | — |
| 2015-03-04 | $45.03 | $172.48 | 1,842,800 | — | — |
| 2015-03-03 | $45.23 | $173.25 | 1,563,700 | — | — |
| 2015-03-02 | $44.07 | $168.80 | 1,397,500 | — | — |
| 2015-02-27 | $44.26 | $169.53 | 1,609,400 | — | — |
| 2015-02-26 | $43.97 | $168.42 | 2,315,100 | — | — |
| 2015-02-25 | $45.39 | $173.86 | 2,563,800 | — | — |
| 2015-02-24 | $45.10 | $172.75 | 3,532,700 | — | — |
| 2015-02-23 | $47.42 | $181.64 | 2,466,100 | — | — |
| 2015-02-20 | $47.67 | $182.59 | 1,670,800 | — | — |
| 2015-02-19 | $47.50 | $181.94 | 2,007,000 | — | — |
| 2015-02-18 | $48.22 | $184.70 | 2,030,200 | — | — |
| 2015-02-17 | $48.51 | $185.81 | 2,618,100 | — | — |
| 2015-02-13 | $47.32 | $181.25 | 2,571,700 | — | — |
| 2015-02-12 | $47.28 | $181.10 | 2,981,600 | — | — |
| 2015-02-11 | $45.67 | $174.93 | 1,370,600 | — | — |
| 2015-02-10 | $46.13 | $176.70 | 1,662,200 | — | — |
| 2015-02-09 | $46.20 | $176.96 | 1,420,100 | — | — |
| 2015-02-06 | $46.88 | $179.57 | 2,105,500 | — | — |
| 2015-02-05 | $47.22 | $180.87 | 1,835,200 | — | — |
| 2015-02-04 | $45.47 | $174.17 | 2,213,800 | — | — |
| 2015-02-03 | $46.78 | $179.19 | 2,221,200 | — | — |
| 2015-02-02 | $45.19 | $173.09 | 2,076,900 | — | — |
| 2015-01-30 | $44.03 | $168.65 | 2,573,500 | — | — |
| 2015-01-29 | $43.03 | $164.82 | 1,611,100 | — | — |
| 2015-01-28 | $42.17 | $161.53 | 2,225,900 | — | — |
| 2015-01-27 | $44.69 | $168.86 | 1,662,200 | — | — |
| 2015-01-26 | $45.03 | $170.15 | 1,252,400 | — | — |
| 2015-01-23 | $44.06 | $166.48 | 2,130,600 | — | — |
| 2015-01-22 | $44.50 | $168.14 | 4,600,900 | — | — |
| 2015-01-21 | $45.37 | $171.43 | 3,137,600 | — | — |
| 2015-01-20 | $43.69 | $165.08 | 2,797,600 | — | — |
| 2015-01-16 | $42.89 | $162.06 | 2,134,100 | — | — |
| 2015-01-15 | $42.30 | $159.83 | 3,498,000 | — | — |
| 2015-01-14 | $42.32 | $159.91 | 4,809,900 | — | — |
| 2015-01-13 | $40.23 | $152.01 | 2,929,800 | — | — |
| 2015-01-12 | $41.10 | $155.30 | 4,277,300 | — | — |
| 2015-01-09 | $43.72 | $165.20 | 2,742,300 | — | — |
| 2015-01-08 | $45.26 | $171.02 | 1,624,100 | — | — |
| 2015-01-07 | $44.77 | $169.16 | 2,441,900 | — | — |
| 2015-01-06 | $45.10 | $170.41 | 2,959,800 | — | — |
| 2015-01-05 | $47.06 | $177.82 | 2,151,200 | — | — |
| 2015-01-02 | $49.92 | $188.62 | 1,569,200 | — | — |