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
- 1998-11-18 to 2026-09-09
- 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 | $23.10 | $75.73 | 4,754,100 | — | — |
| 2015-12-30 | $23.01 | $75.43 | 2,746,300 | — | — |
| 2015-12-29 | $23.51 | $77.07 | 3,630,000 | — | — |
| 2015-12-28 | $23.65 | $77.53 | 3,475,900 | — | — |
| 2015-12-24 | $24.25 | $79.50 | 1,940,100 | — | — |
| 2015-12-23 | $24.11 | $79.04 | 5,095,600 | — | — |
| 2015-12-22 | $21.82 | $71.53 | 8,659,400 | — | — |
| 2015-12-21 | $21.67 | $71.04 | 6,386,800 | — | — |
| 2015-12-18 | $19.88 | $65.17 | 6,192,900 | — | — |
| 2015-12-17 | $20.45 | $67.04 | 5,102,800 | — | — |
| 2015-12-16 | $21.02 | $68.91 | 5,980,900 | — | — |
| 2015-12-15 | $19.87 | $65.14 | 4,075,500 | — | — |
| 2015-12-14 | $19.09 | $62.58 | 6,179,200 | — | — |
| 2015-12-11 | $20.31 | $66.58 | 6,651,800 | — | — |
| 2015-12-10 | $22.01 | $72.15 | 5,653,100 | — | — |
| 2015-12-09 | $22.29 | $73.07 | 7,207,300 | — | — |
| 2015-12-08 | $20.47 | $67.10 | 10,397,500 | — | — |
| 2015-12-07 | $18.72 | $61.37 | 10,175,400 | — | — |
| 2015-12-04 | $21.16 | $69.37 | 6,388,400 | — | — |
| 2015-12-03 | $22.29 | $73.07 | 4,441,600 | — | — |
| 2015-12-02 | $23.79 | $77.99 | 12,714,000 | — | — |
| 2015-12-01 | $24.66 | $80.84 | 3,535,700 | — | — |
| 2015-11-30 | $24.78 | $81.23 | 3,731,600 | — | — |
| 2015-11-27 | $23.87 | $78.25 | 550,800 | — | — |
| 2015-11-25 | $24.03 | $78.77 | 2,003,900 | — | — |
| 2015-11-24 | $24.20 | $79.33 | 2,866,900 | — | — |
| 2015-11-23 | $24.05 | $78.84 | 2,997,800 | — | — |
| 2015-11-20 | $23.90 | $78.35 | 4,146,100 | — | — |
| 2015-11-19 | $25.15 | $82.45 | 4,159,700 | — | — |
| 2015-11-18 | $25.27 | $82.84 | 3,032,600 | — | — |
| 2015-11-17 | $26.32 | $86.28 | 2,140,400 | — | — |
| 2015-11-16 | $26.77 | $87.76 | 3,731,200 | — | — |
| 2015-11-13 | $25.76 | $84.45 | 4,032,200 | — | — |
| 2015-11-12 | $25.93 | $85.00 | 3,672,400 | — | — |
| 2015-11-11 | $27.13 | $88.94 | 3,645,700 | — | — |
| 2015-11-10 | $27.91 | $91.49 | 1,580,300 | — | — |
| 2015-11-09 | $28.15 | $92.28 | 3,043,600 | — | — |
| 2015-11-06 | $28.44 | $93.23 | 3,506,500 | — | — |
| 2015-11-05 | $28.56 | $93.62 | 4,930,500 | — | — |
| 2015-11-04 | $29.21 | $95.76 | 8,939,700 | — | — |
| 2015-11-03 | $32.97 | $108.08 | 2,791,000 | — | — |
| 2015-11-02 | $31.44 | $103.07 | 1,673,700 | — | — |
| 2015-10-30 | $31.72 | $103.98 | 1,931,000 | — | — |
| 2015-10-29 | $31.64 | $103.72 | 1,739,700 | — | — |
| 2015-10-28 | $30.59 | $100.28 | 2,384,600 | — | — |
| 2015-10-27 | $30.00 | $96.05 | 3,527,500 | — | — |
| 2015-10-26 | $30.15 | $96.53 | 1,976,200 | — | — |
| 2015-10-23 | $31.32 | $100.28 | 1,596,700 | — | — |
| 2015-10-22 | $31.48 | $100.79 | 2,107,400 | — | — |
| 2015-10-21 | $31.70 | $101.49 | 2,198,400 | — | — |
| 2015-10-20 | $32.74 | $104.82 | 1,210,900 | — | — |
| 2015-10-19 | $32.40 | $103.73 | 1,352,900 | — | — |
| 2015-10-16 | $32.93 | $105.43 | 2,557,600 | — | — |
| 2015-10-15 | $32.15 | $102.93 | 2,191,500 | — | — |
| 2015-10-14 | $32.25 | $103.25 | 2,951,500 | — | — |
| 2015-10-13 | $31.71 | $101.53 | 2,618,100 | — | — |
| 2015-10-12 | $32.44 | $103.86 | 3,143,600 | — | — |
| 2015-10-09 | $33.59 | $107.54 | 2,003,400 | — | — |
| 2015-10-08 | $34.03 | $108.95 | 3,466,500 | — | — |
| 2015-10-07 | $33.11 | $106.01 | 2,093,200 | — | — |
| 2015-10-06 | $32.92 | $105.40 | 2,447,000 | — | — |
| 2015-10-05 | $33.76 | $108.09 | 2,390,400 | — | — |
| 2015-10-02 | $33.71 | $107.93 | 4,317,500 | — | — |
| 2015-10-01 | $31.99 | $102.42 | 3,809,400 | — | — |
| 2015-09-30 | $30.38 | $97.27 | 6,540,500 | — | — |
| 2015-09-29 | $26.95 | $86.29 | 5,518,500 | — | — |
| 2015-09-28 | $27.85 | $89.17 | 4,742,700 | — | — |
| 2015-09-25 | $29.82 | $95.47 | 1,640,400 | — | — |
| 2015-09-24 | $30.07 | $96.27 | 4,197,500 | — | — |
| 2015-09-23 | $29.80 | $95.41 | 2,576,800 | — | — |
| 2015-09-22 | $31.49 | $100.82 | 1,707,400 | — | — |
| 2015-09-21 | $32.33 | $103.51 | 2,596,200 | — | — |
| 2015-09-18 | $32.11 | $102.81 | 4,802,900 | — | — |
| 2015-09-17 | $32.48 | $103.99 | 2,022,500 | — | — |
| 2015-09-16 | $31.59 | $101.14 | 2,230,300 | — | — |
| 2015-09-15 | $31.24 | $100.02 | 3,517,400 | — | — |
| 2015-09-14 | $31.62 | $101.24 | 2,475,500 | — | — |
| 2015-09-11 | $32.34 | $103.54 | 3,384,300 | — | — |
| 2015-09-10 | $34.21 | $109.53 | 1,195,700 | — | — |
| 2015-09-09 | $34.12 | $109.24 | 1,494,300 | — | — |
| 2015-09-08 | $35.23 | $112.80 | 1,009,500 | — | — |
| 2015-09-04 | $35.01 | $112.09 | 1,504,800 | — | — |
| 2015-09-03 | $35.18 | $112.64 | 1,148,600 | — | — |
| 2015-09-02 | $34.93 | $111.83 | 1,453,500 | — | — |
| 2015-09-01 | $34.82 | $111.48 | 1,722,500 | — | — |
| 2015-08-31 | $36.06 | $115.45 | 1,870,300 | — | — |
| 2015-08-28 | $35.51 | $113.69 | 1,853,900 | — | — |
| 2015-08-27 | $34.95 | $111.90 | 1,797,600 | — | — |
| 2015-08-26 | $33.23 | $106.39 | 2,278,000 | — | — |
| 2015-08-25 | $32.20 | $103.09 | 1,842,400 | — | — |
| 2015-08-24 | $31.66 | $101.37 | 4,156,300 | — | — |
| 2015-08-21 | $32.82 | $105.08 | 2,966,500 | — | — |
| 2015-08-20 | $33.49 | $107.22 | 2,028,400 | — | — |
| 2015-08-19 | $34.20 | $109.50 | 2,020,900 | — | — |
| 2015-08-18 | $35.11 | $112.41 | 1,607,500 | — | — |
| 2015-08-17 | $35.94 | $115.07 | 1,410,000 | — | — |
| 2015-08-14 | $35.84 | $114.75 | 1,195,300 | — | — |
| 2015-08-13 | $35.53 | $113.76 | 1,535,000 | — | — |
| 2015-08-12 | $36.79 | $117.79 | 2,305,300 | — | — |
| 2015-08-11 | $35.67 | $114.20 | 3,253,500 | — | — |
| 2015-08-10 | $36.71 | $117.53 | 3,773,500 | — | — |
| 2015-08-07 | $35.37 | $113.24 | 3,663,400 | — | — |
| 2015-08-06 | $34.92 | $111.80 | 7,960,300 | — | — |
| 2015-08-05 | $35.95 | $115.10 | 10,848,300 | — | — |
| 2015-08-04 | $40.20 | $128.71 | 1,579,600 | — | — |
| 2015-08-03 | $41.10 | $131.59 | 1,927,900 | — | — |
| 2015-07-31 | $41.75 | $133.67 | 2,038,700 | — | — |
| 2015-07-30 | $41.82 | $133.89 | 1,520,700 | — | — |
| 2015-07-29 | $42.42 | $135.82 | 2,367,100 | — | — |
| 2015-07-28 | $42.21 | $132.92 | 2,029,800 | — | — |
| 2015-07-27 | $41.59 | $130.97 | 2,632,700 | — | — |
| 2015-07-24 | $40.43 | $127.31 | 1,814,700 | — | — |
| 2015-07-23 | $39.56 | $124.57 | 2,419,300 | — | — |
| 2015-07-22 | $39.23 | $123.53 | 2,437,300 | — | — |
| 2015-07-21 | $40.37 | $127.12 | 1,837,200 | — | — |
| 2015-07-20 | $40.13 | $126.37 | 2,848,200 | — | — |
| 2015-07-17 | $41.27 | $129.96 | 1,444,800 | — | — |
| 2015-07-16 | $41.83 | $131.72 | 1,932,100 | — | — |
| 2015-07-15 | $42.92 | $135.15 | 1,138,000 | — | — |
| 2015-07-14 | $43.80 | $137.92 | 1,003,400 | — | — |
| 2015-07-13 | $43.54 | $137.11 | 827,400 | — | — |
| 2015-07-10 | $43.21 | $136.07 | 1,031,600 | — | — |
| 2015-07-09 | $42.44 | $133.64 | 922,100 | — | — |
| 2015-07-08 | $42.45 | $133.67 | 1,118,100 | — | — |
| 2015-07-07 | $43.56 | $137.17 | 1,504,600 | — | — |
| 2015-07-06 | $42.70 | $134.46 | 1,899,700 | — | — |
| 2015-07-02 | $43.00 | $135.41 | 1,876,100 | — | — |
| 2015-07-01 | $42.40 | $133.52 | 2,097,400 | — | — |
| 2015-06-30 | $43.57 | $137.20 | 1,968,600 | — | — |
| 2015-06-29 | $43.65 | $137.45 | 1,280,100 | — | — |
| 2015-06-26 | $44.08 | $138.81 | 1,629,400 | — | — |
| 2015-06-25 | $44.58 | $140.38 | 972,900 | — | — |
| 2015-06-24 | $45.14 | $142.14 | 1,329,200 | — | — |
| 2015-06-23 | $44.70 | $140.76 | 1,155,500 | — | — |
| 2015-06-22 | $44.51 | $140.16 | 1,291,100 | — | — |
| 2015-06-19 | $44.53 | $140.22 | 2,461,900 | — | — |
| 2015-06-18 | $44.99 | $141.67 | 1,198,500 | — | — |
| 2015-06-17 | $45.27 | $142.55 | 862,700 | — | — |
| 2015-06-16 | $45.35 | $142.81 | 1,012,900 | — | — |
| 2015-06-15 | $45.50 | $143.28 | 1,319,900 | — | — |
| 2015-06-12 | $45.11 | $142.05 | 1,608,000 | — | — |
| 2015-06-11 | $44.76 | $140.95 | 1,084,800 | — | — |
| 2015-06-10 | $45.10 | $142.02 | 1,061,400 | — | — |
| 2015-06-09 | $45.15 | $142.18 | 1,470,800 | — | — |
| 2015-06-08 | $45.36 | $142.84 | 1,562,500 | — | — |
| 2015-06-05 | $46.00 | $144.85 | 1,798,400 | — | — |
| 2015-06-04 | $45.89 | $144.51 | 1,669,800 | — | — |
| 2015-06-03 | $47.00 | $148.00 | 1,161,300 | — | — |
| 2015-06-02 | $47.80 | $150.52 | 1,094,500 | — | — |
| 2015-06-01 | $47.13 | $148.41 | 893,800 | — | — |
| 2015-05-29 | $46.95 | $147.84 | 1,094,000 | — | — |
| 2015-05-28 | $47.05 | $148.16 | 846,400 | — | — |
| 2015-05-27 | $47.39 | $149.23 | 1,285,400 | — | — |
| 2015-05-26 | $47.06 | $148.19 | 2,029,500 | — | — |
| 2015-05-22 | $47.70 | $150.21 | 5,285,400 | — | — |
| 2015-05-21 | $47.56 | $149.76 | 6,898,900 | — | — |
| 2015-05-20 | $48.86 | $153.86 | 2,276,000 | — | — |
| 2015-05-19 | $49.59 | $156.16 | 1,085,800 | — | — |
| 2015-05-18 | $49.49 | $155.84 | 1,413,800 | — | — |
| 2015-05-15 | $48.42 | $152.47 | 1,010,700 | — | — |
| 2015-05-14 | $48.49 | $152.69 | 873,200 | — | — |
| 2015-05-13 | $48.22 | $151.84 | 1,016,700 | — | — |
| 2015-05-12 | $48.09 | $151.43 | 752,200 | — | — |
| 2015-05-11 | $47.87 | $150.74 | 1,340,100 | — | — |
| 2015-05-08 | $48.48 | $152.66 | 824,000 | — | — |
| 2015-05-07 | $48.65 | $153.20 | 2,200,600 | — | — |
| 2015-05-06 | $49.08 | $154.55 | 1,201,500 | — | — |
| 2015-05-05 | $50.49 | $158.99 | 1,387,900 | — | — |
| 2015-05-04 | $49.83 | $156.91 | 964,300 | — | — |
| 2015-05-01 | $50.09 | $157.73 | 817,700 | — | — |
| 2015-04-30 | $50.11 | $157.79 | 1,035,700 | — | — |
| 2015-04-29 | $49.90 | $157.13 | 2,368,600 | — | — |
| 2015-04-28 | $51.64 | $160.46 | 1,198,400 | — | — |
| 2015-04-27 | $50.65 | $157.38 | 1,323,200 | — | — |
| 2015-04-24 | $51.11 | $158.81 | 1,033,700 | — | — |
| 2015-04-23 | $51.19 | $159.06 | 1,185,900 | — | — |
| 2015-04-22 | $50.92 | $158.22 | 939,200 | — | — |
| 2015-04-21 | $51.08 | $158.72 | 2,288,400 | — | — |
| 2015-04-20 | $50.93 | $158.25 | 1,487,800 | — | — |
| 2015-04-17 | $50.69 | $157.50 | 1,358,500 | — | — |
| 2015-04-16 | $51.08 | $158.72 | 889,700 | — | — |
| 2015-04-15 | $50.45 | $156.76 | 1,061,600 | — | — |
| 2015-04-14 | $50.28 | $156.23 | 879,200 | — | — |
| 2015-04-13 | $50.06 | $155.55 | 736,900 | — | — |
| 2015-04-10 | $50.47 | $156.82 | 917,700 | — | — |
| 2015-04-09 | $49.82 | $154.80 | 864,600 | — | — |
| 2015-04-08 | $49.39 | $153.46 | 701,100 | — | — |
| 2015-04-07 | $49.70 | $154.43 | 1,669,100 | — | — |
| 2015-04-06 | $49.65 | $154.27 | 741,600 | — | — |
| 2015-04-02 | $49.06 | $152.44 | 998,900 | — | — |
| 2015-04-01 | $48.72 | $151.38 | 1,267,300 | — | — |
| 2015-03-31 | $48.77 | $151.54 | 1,278,300 | — | — |
| 2015-03-30 | $48.70 | $151.32 | 1,159,200 | — | — |
| 2015-03-27 | $48.03 | $149.24 | 1,780,000 | — | — |
| 2015-03-26 | $47.89 | $148.80 | 1,978,500 | — | — |
| 2015-03-25 | $46.85 | $145.57 | 1,172,600 | — | — |
| 2015-03-24 | $46.99 | $146.01 | 1,033,500 | — | — |
| 2015-03-23 | $47.84 | $148.65 | 1,121,400 | — | — |
| 2015-03-20 | $47.41 | $147.31 | 1,896,100 | — | — |
| 2015-03-19 | $47.64 | $148.03 | 930,100 | — | — |
| 2015-03-18 | $47.86 | $148.71 | 1,117,100 | — | — |
| 2015-03-17 | $46.69 | $145.07 | 759,600 | — | — |
| 2015-03-16 | $46.64 | $144.92 | 1,204,400 | — | — |
| 2015-03-13 | $46.86 | $145.60 | 1,600,700 | — | — |
| 2015-03-12 | $46.58 | $144.73 | 1,379,700 | — | — |
| 2015-03-11 | $46.76 | $145.29 | 2,175,300 | — | — |
| 2015-03-10 | $47.91 | $148.87 | 3,577,600 | — | — |
| 2015-03-09 | $47.49 | $147.56 | 1,572,700 | — | — |
| 2015-03-06 | $48.65 | $151.16 | 2,363,600 | — | — |
| 2015-03-05 | $49.86 | $154.92 | 1,010,500 | — | — |
| 2015-03-04 | $49.54 | $153.93 | 1,105,400 | — | — |
| 2015-03-03 | $49.63 | $154.21 | 3,030,700 | — | — |
| 2015-03-02 | $49.27 | $153.09 | 1,622,900 | — | — |
| 2015-02-27 | $49.89 | $155.02 | 1,964,500 | — | — |
| 2015-02-26 | $49.70 | $154.43 | 12,528,400 | — | — |
| 2015-02-25 | $52.59 | $163.41 | 1,379,500 | — | — |
| 2015-02-24 | $51.49 | $159.99 | 576,300 | — | — |
| 2015-02-23 | $51.00 | $158.47 | 1,394,300 | — | — |
| 2015-02-20 | $51.60 | $160.33 | 1,188,600 | — | — |
| 2015-02-19 | $50.50 | $156.91 | 1,375,600 | — | — |
| 2015-02-18 | $50.73 | $157.63 | 1,130,200 | — | — |
| 2015-02-17 | $51.77 | $160.86 | 950,200 | — | — |
| 2015-02-13 | $51.48 | $159.96 | 888,600 | — | — |
| 2015-02-12 | $51.32 | $159.46 | 789,500 | — | — |
| 2015-02-11 | $50.25 | $156.14 | 1,104,400 | — | — |
| 2015-02-10 | $50.86 | $158.03 | 950,600 | — | — |
| 2015-02-09 | $51.33 | $159.49 | 983,100 | — | — |
| 2015-02-06 | $51.69 | $160.61 | 808,200 | — | — |
| 2015-02-05 | $52.17 | $162.10 | 1,356,300 | — | — |
| 2015-02-04 | $51.41 | $159.74 | 1,099,600 | — | — |
| 2015-02-03 | $51.38 | $159.65 | 1,517,400 | — | — |
| 2015-02-02 | $50.28 | $156.23 | 3,306,000 | — | — |
| 2015-01-30 | $49.59 | $154.09 | 1,314,900 | — | — |
| 2015-01-29 | $48.90 | $151.94 | 1,311,600 | — | — |
| 2015-01-28 | $49.80 | $154.74 | 949,500 | — | — |
| 2015-01-27 | $51.58 | $158.17 | 1,019,000 | — | — |
| 2015-01-26 | $51.51 | $157.96 | 1,632,300 | — | — |
| 2015-01-23 | $51.63 | $158.32 | 1,337,300 | — | — |
| 2015-01-22 | $51.38 | $157.56 | 1,217,000 | — | — |
| 2015-01-21 | $51.78 | $158.78 | 1,253,900 | — | — |
| 2015-01-20 | $50.45 | $154.71 | 2,031,700 | — | — |
| 2015-01-16 | $50.02 | $153.39 | 1,983,300 | — | — |
| 2015-01-15 | $48.03 | $147.29 | 1,412,800 | — | — |
| 2015-01-14 | $47.84 | $146.70 | 1,932,300 | — | — |
| 2015-01-13 | $47.22 | $144.80 | 1,503,600 | — | — |
| 2015-01-12 | $48.62 | $149.09 | 1,733,800 | — | — |
| 2015-01-09 | $51.30 | $157.31 | 1,496,000 | — | — |
| 2015-01-08 | $51.15 | $156.85 | 1,487,600 | — | — |
| 2015-01-07 | $49.59 | $152.07 | 1,116,100 | — | — |
| 2015-01-06 | $49.73 | $152.50 | 1,681,600 | — | — |
| 2015-01-05 | $50.37 | $154.46 | 1,639,800 | — | — |
| 2015-01-02 | $52.31 | $160.41 | 1,361,700 | — | — |