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
- 1972-06-01 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 | $20.65 | $104.41 | 1,221,500 | — | — |
| 2015-12-30 | $20.82 | $105.27 | 857,800 | — | — |
| 2015-12-29 | $20.94 | $105.88 | 1,125,800 | — | — |
| 2015-12-28 | $20.54 | $103.86 | 1,061,600 | — | — |
| 2015-12-24 | $20.64 | $104.36 | 450,000 | — | — |
| 2015-12-23 | $20.62 | $104.26 | 1,085,500 | — | — |
| 2015-12-22 | $20.16 | $101.94 | 1,165,700 | — | — |
| 2015-12-21 | $19.86 | $100.42 | 1,558,800 | — | — |
| 2015-12-18 | $19.68 | $99.51 | 3,552,400 | — | — |
| 2015-12-17 | $19.82 | $100.22 | 1,250,700 | — | — |
| 2015-12-16 | $20.01 | $101.18 | 1,438,400 | — | — |
| 2015-12-15 | $19.61 | $99.16 | 1,288,300 | — | — |
| 2015-12-14 | $19.32 | $97.69 | 2,276,200 | — | — |
| 2015-12-11 | $19.59 | $99.06 | 1,722,500 | — | — |
| 2015-12-10 | $19.97 | $100.98 | 1,585,100 | — | — |
| 2015-12-09 | $19.81 | $100.17 | 3,380,400 | — | — |
| 2015-12-08 | $20.34 | $102.85 | 1,684,900 | — | — |
| 2015-12-07 | $20.66 | $104.47 | 1,939,700 | — | — |
| 2015-12-04 | $21.08 | $106.59 | 1,519,900 | — | — |
| 2015-12-03 | $20.76 | $104.97 | 2,292,000 | — | — |
| 2015-12-02 | $20.86 | $105.48 | 1,316,000 | — | — |
| 2015-12-01 | $21.34 | $107.90 | 1,711,100 | — | — |
| 2015-11-30 | $21.60 | $109.22 | 2,829,900 | — | — |
| 2015-11-27 | $21.06 | $106.49 | 483,800 | — | — |
| 2015-11-25 | $21.12 | $106.79 | 758,400 | — | — |
| 2015-11-24 | $21.16 | $106.99 | 1,348,600 | — | — |
| 2015-11-23 | $21.13 | $106.84 | 806,500 | — | — |
| 2015-11-20 | $21.24 | $107.40 | 1,308,300 | — | — |
| 2015-11-19 | $21.03 | $106.34 | 778,100 | — | — |
| 2015-11-18 | $21.03 | $106.34 | 1,539,300 | — | — |
| 2015-11-17 | $20.77 | $104.07 | 1,434,900 | — | — |
| 2015-11-16 | $20.81 | $104.27 | 742,300 | — | — |
| 2015-11-13 | $20.53 | $102.87 | 743,900 | — | — |
| 2015-11-12 | $20.87 | $104.57 | 1,153,900 | — | — |
| 2015-11-11 | $21.19 | $106.18 | 874,400 | — | — |
| 2015-11-10 | $21.27 | $106.58 | 1,178,600 | — | — |
| 2015-11-09 | $21.16 | $106.03 | 1,433,000 | — | — |
| 2015-11-06 | $21.27 | $106.58 | 1,635,200 | — | — |
| 2015-11-05 | $21.12 | $105.82 | 808,800 | — | — |
| 2015-11-04 | $21.12 | $105.82 | 705,000 | — | — |
| 2015-11-03 | $21.43 | $107.38 | 1,652,300 | — | — |
| 2015-11-02 | $21.36 | $107.03 | 1,850,100 | — | — |
| 2015-10-30 | $20.65 | $103.47 | 1,719,800 | — | — |
| 2015-10-29 | $20.10 | $100.71 | 2,603,100 | — | — |
| 2015-10-28 | $21.10 | $105.72 | 1,225,600 | — | — |
| 2015-10-27 | $20.70 | $103.72 | 1,192,100 | — | — |
| 2015-10-26 | $21.05 | $105.47 | 744,000 | — | — |
| 2015-10-23 | $21.22 | $106.33 | 950,300 | — | — |
| 2015-10-22 | $20.98 | $105.12 | 937,600 | — | — |
| 2015-10-21 | $20.67 | $103.57 | 1,229,800 | — | — |
| 2015-10-20 | $21.00 | $105.22 | 1,770,200 | — | — |
| 2015-10-19 | $20.89 | $104.67 | 665,100 | — | — |
| 2015-10-16 | $20.80 | $104.22 | 897,900 | — | — |
| 2015-10-15 | $20.81 | $104.27 | 766,400 | — | — |
| 2015-10-14 | $20.61 | $103.27 | 890,100 | — | — |
| 2015-10-13 | $20.73 | $103.87 | 863,900 | — | — |
| 2015-10-12 | $20.80 | $104.22 | 540,400 | — | — |
| 2015-10-09 | $20.81 | $104.27 | 1,138,500 | — | — |
| 2015-10-08 | $20.85 | $104.47 | 1,199,000 | — | — |
| 2015-10-07 | $20.75 | $103.97 | 1,238,500 | — | — |
| 2015-10-06 | $20.36 | $102.02 | 1,372,500 | — | — |
| 2015-10-05 | $20.38 | $102.12 | 1,091,900 | — | — |
| 2015-10-02 | $19.73 | $98.86 | 1,049,000 | — | — |
| 2015-10-01 | $19.49 | $97.66 | 1,769,800 | — | — |
| 2015-09-30 | $19.85 | $99.46 | 2,343,100 | — | — |
| 2015-09-29 | $19.28 | $96.61 | 2,165,700 | — | — |
| 2015-09-28 | $19.68 | $98.61 | 2,029,800 | — | — |
| 2015-09-25 | $20.12 | $100.81 | 1,841,000 | — | — |
| 2015-09-24 | $19.96 | $100.01 | 2,562,400 | — | — |
| 2015-09-23 | $19.98 | $100.11 | 1,468,300 | — | — |
| 2015-09-22 | $20.04 | $100.41 | 1,748,900 | — | — |
| 2015-09-21 | $20.44 | $102.42 | 2,383,300 | — | — |
| 2015-09-18 | $20.58 | $103.12 | 3,984,200 | — | — |
| 2015-09-17 | $21.01 | $105.27 | 1,842,500 | — | — |
| 2015-09-16 | $21.05 | $105.47 | 2,070,700 | — | — |
| 2015-09-15 | $20.85 | $104.47 | 1,816,800 | — | — |
| 2015-09-14 | $20.45 | $102.47 | 1,862,700 | — | — |
| 2015-09-11 | $20.43 | $102.37 | 2,063,500 | — | — |
| 2015-09-10 | $20.25 | $101.47 | 1,851,100 | — | — |
| 2015-09-09 | $19.97 | $100.06 | 3,512,000 | — | — |
| 2015-09-08 | $20.18 | $101.11 | 1,708,500 | — | — |
| 2015-09-04 | $19.40 | $97.21 | 1,281,600 | — | — |
| 2015-09-03 | $19.83 | $99.36 | 1,881,800 | — | — |
| 2015-09-02 | $19.59 | $98.16 | 1,236,600 | — | — |
| 2015-09-01 | $19.29 | $96.66 | 1,660,700 | — | — |
| 2015-08-31 | $19.81 | $99.26 | 1,920,800 | — | — |
| 2015-08-28 | $19.95 | $99.96 | 1,257,900 | — | — |
| 2015-08-27 | $20.00 | $100.21 | 2,711,200 | — | — |
| 2015-08-26 | $19.15 | $95.95 | 2,826,700 | — | — |
| 2015-08-25 | $18.82 | $94.30 | 2,599,900 | — | — |
| 2015-08-24 | $19.24 | $96.40 | 3,082,900 | — | — |
| 2015-08-21 | $20.13 | $100.86 | 1,801,800 | — | — |
| 2015-08-20 | $20.77 | $104.07 | 1,629,100 | — | — |
| 2015-08-19 | $21.18 | $106.13 | 1,302,000 | — | — |
| 2015-08-18 | $21.48 | $106.69 | 1,435,300 | — | — |
| 2015-08-17 | $21.50 | $106.79 | 1,233,200 | — | — |
| 2015-08-14 | $21.32 | $105.89 | 1,101,600 | — | — |
| 2015-08-13 | $21.24 | $105.49 | 1,166,400 | — | — |
| 2015-08-12 | $21.43 | $106.44 | 2,666,700 | — | — |
| 2015-08-11 | $21.33 | $105.94 | 2,568,400 | — | — |
| 2015-08-10 | $21.13 | $104.95 | 1,557,300 | — | — |
| 2015-08-07 | $20.71 | $102.86 | 1,440,400 | — | — |
| 2015-08-06 | $20.87 | $103.66 | 1,628,900 | — | — |
| 2015-08-05 | $20.68 | $102.71 | 983,000 | — | — |
| 2015-08-04 | $20.57 | $102.17 | 2,011,000 | — | — |
| 2015-08-03 | $20.35 | $101.07 | 2,491,300 | — | — |
| 2015-07-31 | $20.92 | $103.91 | 3,469,900 | — | — |
| 2015-07-30 | $20.45 | $101.57 | 2,641,800 | — | — |
| 2015-07-29 | $20.77 | $103.16 | 1,758,300 | — | — |
| 2015-07-28 | $20.59 | $102.27 | 1,340,000 | — | — |
| 2015-07-27 | $20.28 | $100.73 | 1,320,000 | — | — |
| 2015-07-24 | $20.31 | $100.88 | 2,810,000 | — | — |
| 2015-07-23 | $20.93 | $103.95 | 1,147,000 | — | — |
| 2015-07-22 | $21.07 | $104.65 | 1,719,400 | — | — |
| 2015-07-21 | $20.57 | $102.17 | 1,425,300 | — | — |
| 2015-07-20 | $21.21 | $105.35 | 901,200 | — | — |
| 2015-07-17 | $21.09 | $104.75 | 769,600 | — | — |
| 2015-07-16 | $21.34 | $105.99 | 726,000 | — | — |
| 2015-07-15 | $21.30 | $105.79 | 851,400 | — | — |
| 2015-07-14 | $21.35 | $106.04 | 1,006,300 | — | — |
| 2015-07-13 | $21.14 | $105.00 | 911,000 | — | — |
| 2015-07-10 | $21.08 | $104.70 | 987,600 | — | — |
| 2015-07-09 | $20.73 | $102.96 | 967,200 | — | — |
| 2015-07-08 | $20.64 | $102.51 | 949,900 | — | — |
| 2015-07-07 | $21.10 | $104.80 | 1,699,300 | — | — |
| 2015-07-06 | $20.86 | $103.61 | 1,116,900 | — | — |
| 2015-07-02 | $20.89 | $103.76 | 966,200 | — | — |
| 2015-07-01 | $20.81 | $103.36 | 2,403,000 | — | — |
| 2015-06-30 | $20.81 | $103.36 | 2,347,900 | — | — |
| 2015-06-29 | $21.18 | $105.20 | 2,268,700 | — | — |
| 2015-06-26 | $21.49 | $106.74 | 1,962,500 | — | — |
| 2015-06-25 | $21.43 | $106.44 | 1,198,600 | — | — |
| 2015-06-24 | $21.76 | $108.08 | 1,169,900 | — | — |
| 2015-06-23 | $22.13 | $109.91 | 1,168,500 | — | — |
| 2015-06-22 | $21.92 | $108.87 | 604,400 | — | — |
| 2015-06-19 | $21.98 | $109.17 | 1,407,000 | — | — |
| 2015-06-18 | $21.94 | $108.97 | 794,500 | — | — |
| 2015-06-17 | $21.70 | $107.78 | 801,700 | — | — |
| 2015-06-16 | $21.62 | $107.38 | 862,700 | — | — |
| 2015-06-15 | $21.57 | $107.13 | 1,438,000 | — | — |
| 2015-06-12 | $21.74 | $107.98 | 902,400 | — | — |
| 2015-06-11 | $22.19 | $110.21 | 1,418,800 | — | — |
| 2015-06-10 | $22.03 | $109.42 | 1,678,900 | — | — |
| 2015-06-09 | $21.61 | $107.33 | 710,900 | — | — |
| 2015-06-08 | $21.77 | $108.13 | 1,109,300 | — | — |
| 2015-06-05 | $21.82 | $108.38 | 1,347,800 | — | — |
| 2015-06-04 | $21.73 | $107.93 | 924,500 | — | — |
| 2015-06-03 | $21.93 | $108.92 | 858,000 | — | — |
| 2015-06-02 | $21.90 | $108.77 | 1,066,100 | — | — |
| 2015-06-01 | $21.88 | $108.67 | 1,352,000 | — | — |
| 2015-05-29 | $21.85 | $108.52 | 2,214,300 | — | — |
| 2015-05-28 | $22.24 | $110.46 | 1,592,400 | — | — |
| 2015-05-27 | $22.68 | $112.65 | 1,186,600 | — | — |
| 2015-05-26 | $22.90 | $112.81 | 2,209,700 | — | — |
| 2015-05-22 | $22.99 | $113.25 | 943,400 | — | — |
| 2015-05-21 | $22.85 | $112.56 | 988,700 | — | — |
| 2015-05-20 | $22.87 | $112.66 | 994,400 | — | — |
| 2015-05-19 | $22.70 | $111.82 | 1,012,200 | — | — |
| 2015-05-18 | $23.00 | $113.30 | 1,145,900 | — | — |
| 2015-05-15 | $23.11 | $113.84 | 1,789,900 | — | — |
| 2015-05-14 | $22.86 | $112.61 | 1,150,600 | — | — |
| 2015-05-13 | $22.72 | $111.92 | 1,845,800 | — | — |
| 2015-05-12 | $22.64 | $111.52 | 1,912,800 | — | — |
| 2015-05-11 | $22.71 | $111.87 | 1,386,800 | — | — |
| 2015-05-08 | $22.62 | $111.43 | 1,676,900 | — | — |
| 2015-05-07 | $22.23 | $109.51 | 1,669,500 | — | — |
| 2015-05-06 | $22.24 | $109.55 | 1,906,200 | — | — |
| 2015-05-05 | $22.68 | $111.72 | 2,030,900 | — | — |
| 2015-05-04 | $23.12 | $113.89 | 2,521,300 | — | — |
| 2015-05-01 | $22.83 | $112.46 | 3,156,800 | — | — |
| 2015-04-30 | $22.37 | $110.19 | 4,843,600 | — | — |
| 2015-04-29 | $22.55 | $111.08 | 3,144,800 | — | — |
| 2015-04-28 | $22.88 | $112.71 | 2,065,400 | — | — |
| 2015-04-27 | $22.69 | $111.77 | 2,400,600 | — | — |
| 2015-04-24 | $22.91 | $112.85 | 1,609,400 | — | — |
| 2015-04-23 | $23.17 | $114.14 | 1,347,100 | — | — |
| 2015-04-22 | $23.23 | $114.43 | 1,899,000 | — | — |
| 2015-04-21 | $23.12 | $113.89 | 1,927,300 | — | — |
| 2015-04-20 | $23.23 | $114.43 | 1,389,500 | — | — |
| 2015-04-17 | $23.27 | $114.63 | 1,617,200 | — | — |
| 2015-04-16 | $23.57 | $116.11 | 1,046,300 | — | — |
| 2015-04-15 | $23.59 | $116.20 | 1,428,200 | — | — |
| 2015-04-14 | $23.53 | $115.91 | 1,057,500 | — | — |
| 2015-04-13 | $23.62 | $116.35 | 1,520,200 | — | — |
| 2015-04-10 | $23.59 | $116.20 | 2,133,800 | — | — |
| 2015-04-09 | $23.33 | $114.92 | 1,785,700 | — | — |
| 2015-04-08 | $23.37 | $115.12 | 1,319,000 | — | — |
| 2015-04-07 | $23.24 | $114.48 | 1,659,500 | — | — |
| 2015-04-06 | $23.36 | $115.07 | 1,317,000 | — | — |
| 2015-04-02 | $23.53 | $115.91 | 764,100 | — | — |
| 2015-04-01 | $23.59 | $116.20 | 1,943,500 | — | — |
| 2015-03-31 | $23.32 | $114.87 | 1,537,500 | — | — |
| 2015-03-30 | $23.77 | $117.09 | 1,188,600 | — | — |
| 2015-03-27 | $23.33 | $114.92 | 1,079,800 | — | — |
| 2015-03-26 | $23.39 | $115.22 | 1,555,700 | — | — |
| 2015-03-25 | $23.59 | $116.20 | 1,594,400 | — | — |
| 2015-03-24 | $23.93 | $117.88 | 1,834,200 | — | — |
| 2015-03-23 | $23.98 | $118.13 | 1,879,400 | — | — |
| 2015-03-20 | $23.96 | $118.03 | 2,648,900 | — | — |
| 2015-03-19 | $23.25 | $114.53 | 1,569,300 | — | — |
| 2015-03-18 | $23.34 | $114.97 | 1,332,400 | — | — |
| 2015-03-17 | $22.90 | $112.81 | 1,191,600 | — | — |
| 2015-03-16 | $22.74 | $112.02 | 1,147,400 | — | — |
| 2015-03-13 | $22.44 | $110.54 | 1,804,900 | — | — |
| 2015-03-12 | $22.62 | $111.43 | 1,494,100 | — | — |
| 2015-03-11 | $22.29 | $109.80 | 1,471,700 | — | — |
| 2015-03-10 | $22.07 | $108.72 | 1,629,000 | — | — |
| 2015-03-09 | $22.48 | $110.74 | 2,092,900 | — | — |
| 2015-03-06 | $22.10 | $108.86 | 2,774,900 | — | — |
| 2015-03-05 | $22.42 | $110.44 | 1,377,300 | — | — |
| 2015-03-04 | $22.48 | $110.74 | 2,146,600 | — | — |
| 2015-03-03 | $22.62 | $111.43 | 1,700,300 | — | — |
| 2015-03-02 | $23.11 | $113.84 | 1,368,100 | — | — |
| 2015-02-27 | $23.17 | $114.14 | 1,657,000 | — | — |
| 2015-02-26 | $23.09 | $113.74 | 1,369,600 | — | — |
| 2015-02-25 | $23.32 | $114.87 | 2,218,700 | — | — |
| 2015-02-24 | $23.06 | $113.59 | 1,270,700 | — | — |
| 2015-02-23 | $23.17 | $114.14 | 1,339,700 | — | — |
| 2015-02-20 | $23.00 | $113.30 | 1,327,800 | — | — |
| 2015-02-19 | $22.75 | $112.07 | 1,256,400 | — | — |
| 2015-02-18 | $22.81 | $112.36 | 1,736,000 | — | — |
| 2015-02-17 | $22.74 | $111.09 | 1,681,800 | — | — |
| 2015-02-13 | $22.96 | $112.17 | 2,396,400 | — | — |
| 2015-02-12 | $22.78 | $111.29 | 2,122,100 | — | — |
| 2015-02-11 | $22.47 | $109.77 | 2,824,100 | — | — |
| 2015-02-10 | $22.77 | $111.24 | 2,860,800 | — | — |
| 2015-02-09 | $22.64 | $110.60 | 1,466,300 | — | — |
| 2015-02-06 | $22.58 | $110.31 | 1,500,700 | — | — |
| 2015-02-05 | $22.69 | $110.85 | 1,853,200 | — | — |
| 2015-02-04 | $22.28 | $108.84 | 2,670,400 | — | — |
| 2015-02-03 | $23.01 | $112.41 | 3,768,200 | — | — |
| 2015-02-02 | $22.26 | $108.75 | 9,216,700 | — | — |
| 2015-01-30 | $23.98 | $117.15 | 2,585,000 | — | — |
| 2015-01-29 | $24.05 | $117.49 | 2,236,400 | — | — |
| 2015-01-28 | $24.04 | $117.44 | 1,433,300 | — | — |
| 2015-01-27 | $24.25 | $118.47 | 1,220,100 | — | — |
| 2015-01-26 | $24.42 | $119.30 | 1,031,500 | — | — |
| 2015-01-23 | $24.29 | $118.66 | 1,093,400 | — | — |
| 2015-01-22 | $24.39 | $119.15 | 1,605,500 | — | — |
| 2015-01-21 | $23.99 | $117.20 | 975,500 | — | — |
| 2015-01-20 | $23.62 | $115.39 | 949,400 | — | — |
| 2015-01-16 | $23.56 | $115.10 | 1,032,700 | — | — |
| 2015-01-15 | $23.46 | $114.61 | 1,013,400 | — | — |
| 2015-01-14 | $23.72 | $115.88 | 1,234,700 | — | — |
| 2015-01-13 | $23.76 | $116.07 | 1,866,200 | — | — |
| 2015-01-12 | $23.93 | $116.90 | 1,038,600 | — | — |
| 2015-01-09 | $24.10 | $117.74 | 1,242,900 | — | — |
| 2015-01-08 | $24.24 | $118.42 | 1,018,100 | — | — |
| 2015-01-07 | $23.98 | $117.15 | 1,489,500 | — | — |
| 2015-01-06 | $24.07 | $117.59 | 2,522,900 | — | — |
| 2015-01-05 | $23.96 | $117.05 | 1,551,500 | — | — |
| 2015-01-02 | $24.37 | $119.05 | 1,269,700 | — | — |