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
- 1980-03-17 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 | $31.60 | $83.49 | 1,994,550 | — | — |
| 2015-12-30 | $32.01 | $84.59 | 1,602,750 | — | — |
| 2015-12-29 | $32.25 | $85.22 | 2,044,650 | — | — |
| 2015-12-28 | $32.00 | $84.55 | 2,079,600 | — | — |
| 2015-12-24 | $32.30 | $85.34 | 1,085,250 | — | — |
| 2015-12-23 | $32.43 | $85.70 | 3,623,700 | — | — |
| 2015-12-22 | $31.66 | $83.65 | 4,090,500 | — | — |
| 2015-12-21 | $30.51 | $80.62 | 4,421,550 | — | — |
| 2015-12-18 | $30.11 | $79.55 | 7,859,100 | — | — |
| 2015-12-17 | $30.29 | $80.04 | 4,340,100 | — | — |
| 2015-12-16 | $31.15 | $82.30 | 4,103,550 | — | — |
| 2015-12-15 | $31.92 | $81.87 | 3,564,000 | — | — |
| 2015-12-14 | $31.67 | $81.24 | 3,787,800 | — | — |
| 2015-12-11 | $31.50 | $80.80 | 4,050,900 | — | — |
| 2015-12-10 | $32.59 | $83.58 | 2,698,650 | — | — |
| 2015-12-09 | $32.56 | $83.51 | 4,580,700 | — | — |
| 2015-12-08 | $32.30 | $82.85 | 4,875,150 | — | — |
| 2015-12-07 | $32.68 | $83.82 | 3,674,700 | — | — |
| 2015-12-04 | $33.19 | $85.12 | 7,467,750 | — | — |
| 2015-12-03 | $32.53 | $83.43 | 9,725,700 | — | — |
| 2015-12-02 | $34.17 | $87.64 | 3,899,100 | — | — |
| 2015-12-01 | $34.39 | $88.22 | 4,670,100 | — | — |
| 2015-11-30 | $34.64 | $88.85 | 4,145,250 | — | — |
| 2015-11-27 | $34.56 | $88.64 | 1,017,300 | — | — |
| 2015-11-25 | $34.40 | $88.23 | 2,337,600 | — | — |
| 2015-11-24 | $34.31 | $87.99 | 2,403,150 | — | — |
| 2015-11-23 | $34.23 | $87.79 | 1,969,200 | — | — |
| 2015-11-20 | $34.29 | $87.96 | 3,867,000 | — | — |
| 2015-11-19 | $34.04 | $87.31 | 2,922,750 | — | — |
| 2015-11-18 | $34.33 | $88.06 | 3,303,150 | — | — |
| 2015-11-17 | $33.34 | $85.51 | 2,363,400 | — | — |
| 2015-11-16 | $33.57 | $86.11 | 2,794,050 | — | — |
| 2015-11-13 | $33.34 | $85.51 | 2,018,850 | — | — |
| 2015-11-12 | $33.32 | $85.46 | 3,130,500 | — | — |
| 2015-11-11 | $34.15 | $87.60 | 2,219,250 | — | — |
| 2015-11-10 | $34.27 | $87.89 | 3,724,650 | — | — |
| 2015-11-09 | $34.71 | $88.63 | 3,110,700 | — | — |
| 2015-11-06 | $35.97 | $91.83 | 3,787,650 | — | — |
| 2015-11-05 | $35.65 | $91.03 | 2,982,150 | — | — |
| 2015-11-04 | $35.17 | $89.80 | 3,250,200 | — | — |
| 2015-11-03 | $35.49 | $90.60 | 3,775,350 | — | — |
| 2015-11-02 | $35.81 | $91.42 | 2,899,800 | — | — |
| 2015-10-30 | $35.10 | $89.61 | 3,426,450 | — | — |
| 2015-10-29 | $35.43 | $90.45 | 2,778,600 | — | — |
| 2015-10-28 | $35.82 | $91.45 | 7,013,700 | — | — |
| 2015-10-27 | $34.13 | $87.15 | 10,578,600 | — | — |
| 2015-10-26 | $36.59 | $93.43 | 6,183,300 | — | — |
| 2015-10-23 | $36.57 | $93.36 | 4,525,350 | — | — |
| 2015-10-22 | $35.95 | $91.79 | 4,013,700 | — | — |
| 2015-10-21 | $35.18 | $89.82 | 3,728,250 | — | — |
| 2015-10-20 | $35.35 | $90.24 | 4,951,350 | — | — |
| 2015-10-19 | $34.84 | $88.95 | 4,236,750 | — | — |
| 2015-10-16 | $35.02 | $89.41 | 6,592,200 | — | — |
| 2015-10-15 | $35.65 | $91.03 | 3,532,350 | — | — |
| 2015-10-14 | $35.53 | $90.72 | 2,806,800 | — | — |
| 2015-10-13 | $35.94 | $91.76 | 3,276,000 | — | — |
| 2015-10-12 | $36.57 | $93.38 | 2,220,150 | — | — |
| 2015-10-09 | $36.85 | $94.09 | 2,889,150 | — | — |
| 2015-10-08 | $37.20 | $94.98 | 2,840,700 | — | — |
| 2015-10-07 | $36.70 | $93.70 | 4,850,250 | — | — |
| 2015-10-06 | $36.06 | $92.07 | 3,285,750 | — | — |
| 2015-10-05 | $36.17 | $92.34 | 4,234,050 | — | — |
| 2015-10-02 | $34.71 | $88.61 | 9,535,200 | — | — |
| 2015-10-01 | $34.44 | $87.93 | 4,267,200 | — | — |
| 2015-09-30 | $34.78 | $88.80 | 4,960,950 | — | — |
| 2015-09-29 | $34.81 | $88.87 | 4,914,300 | — | — |
| 2015-09-28 | $34.51 | $88.12 | 5,273,400 | — | — |
| 2015-09-25 | $35.44 | $90.48 | 5,194,200 | — | — |
| 2015-09-24 | $36.33 | $92.75 | 4,355,250 | — | — |
| 2015-09-23 | $36.65 | $93.58 | 3,339,300 | — | — |
| 2015-09-22 | $36.69 | $93.68 | 3,654,900 | — | — |
| 2015-09-21 | $37.70 | $96.25 | 2,152,050 | — | — |
| 2015-09-18 | $37.54 | $95.84 | 4,343,250 | — | — |
| 2015-09-17 | $38.50 | $98.29 | 3,318,000 | — | — |
| 2015-09-16 | $39.10 | $99.83 | 1,748,850 | — | — |
| 2015-09-15 | $38.85 | $99.18 | 3,151,050 | — | — |
| 2015-09-14 | $38.04 | $97.12 | 2,005,950 | — | — |
| 2015-09-11 | $38.31 | $97.82 | 2,571,900 | — | — |
| 2015-09-10 | $38.23 | $97.60 | 3,363,750 | — | — |
| 2015-09-09 | $38.25 | $97.67 | 3,098,550 | — | — |
| 2015-09-08 | $38.40 | $98.04 | 3,880,200 | — | — |
| 2015-09-04 | $37.89 | $96.75 | 3,465,900 | — | — |
| 2015-09-03 | $38.71 | $98.84 | 3,753,900 | — | — |
| 2015-09-02 | $38.77 | $98.98 | 4,069,650 | — | — |
| 2015-09-01 | $38.02 | $97.07 | 4,237,350 | — | — |
| 2015-08-31 | $39.31 | $100.37 | 2,689,350 | — | — |
| 2015-08-28 | $39.63 | $101.19 | 2,479,650 | — | — |
| 2015-08-27 | $39.72 | $101.41 | 4,513,050 | — | — |
| 2015-08-26 | $38.85 | $99.20 | 6,204,900 | — | — |
| 2015-08-25 | $37.27 | $95.15 | 5,155,650 | — | — |
| 2015-08-24 | $37.59 | $95.98 | 8,139,300 | — | — |
| 2015-08-21 | $38.96 | $99.47 | 5,271,600 | — | — |
| 2015-08-20 | $40.55 | $103.52 | 3,105,450 | — | — |
| 2015-08-19 | $41.65 | $106.35 | 2,843,100 | — | — |
| 2015-08-18 | $41.96 | $107.13 | 2,060,400 | — | — |
| 2015-08-17 | $42.02 | $107.28 | 1,768,950 | — | — |
| 2015-08-14 | $41.95 | $107.09 | 1,583,100 | — | — |
| 2015-08-13 | $41.78 | $106.67 | 1,581,150 | — | — |
| 2015-08-12 | $41.85 | $106.84 | 3,302,700 | — | — |
| 2015-08-11 | $41.99 | $106.81 | 3,537,600 | — | — |
| 2015-08-10 | $42.55 | $108.21 | 2,921,400 | — | — |
| 2015-08-07 | $41.97 | $106.74 | 2,571,000 | — | — |
| 2015-08-06 | $42.20 | $107.33 | 2,405,700 | — | — |
| 2015-08-05 | $42.40 | $107.84 | 2,353,800 | — | — |
| 2015-08-04 | $42.09 | $107.06 | 3,688,650 | — | — |
| 2015-08-03 | $42.99 | $109.33 | 3,004,350 | — | — |
| 2015-07-31 | $43.23 | $109.94 | 3,570,600 | — | — |
| 2015-07-30 | $43.17 | $109.81 | 4,721,550 | — | — |
| 2015-07-29 | $43.77 | $111.33 | 4,393,650 | — | — |
| 2015-07-28 | $43.20 | $109.87 | 5,078,700 | — | — |
| 2015-07-27 | $43.10 | $109.62 | 5,104,800 | — | — |
| 2015-07-24 | $43.27 | $110.04 | 5,430,600 | — | — |
| 2015-07-23 | $43.53 | $110.71 | 3,748,650 | — | — |
| 2015-07-22 | $43.64 | $110.99 | 3,450,600 | — | — |
| 2015-07-21 | $43.49 | $110.60 | 3,762,150 | — | — |
| 2015-07-20 | $43.26 | $110.03 | 2,384,100 | — | — |
| 2015-07-17 | $42.99 | $109.33 | 4,124,550 | — | — |
| 2015-07-16 | $43.69 | $111.13 | 2,315,250 | — | — |
| 2015-07-15 | $43.41 | $110.40 | 2,476,200 | — | — |
| 2015-07-14 | $43.26 | $110.03 | 1,764,000 | — | — |
| 2015-07-13 | $43.07 | $109.54 | 1,868,550 | — | — |
| 2015-07-10 | $42.26 | $107.48 | 2,227,800 | — | — |
| 2015-07-09 | $41.93 | $106.65 | 3,237,600 | — | — |
| 2015-07-08 | $41.95 | $106.70 | 2,737,350 | — | — |
| 2015-07-07 | $42.94 | $109.21 | 2,683,800 | — | — |
| 2015-07-06 | $42.79 | $108.82 | 2,017,500 | — | — |
| 2015-07-02 | $43.13 | $109.69 | 2,941,950 | — | — |
| 2015-07-01 | $42.90 | $109.11 | 2,182,500 | — | — |
| 2015-06-30 | $42.54 | $108.20 | 3,009,600 | — | — |
| 2015-06-29 | $42.27 | $107.52 | 2,487,300 | — | — |
| 2015-06-26 | $43.21 | $109.91 | 2,632,050 | — | — |
| 2015-06-25 | $42.89 | $109.08 | 2,085,000 | — | — |
| 2015-06-24 | $43.27 | $110.04 | 1,869,000 | — | — |
| 2015-06-23 | $43.37 | $110.32 | 1,993,800 | — | — |
| 2015-06-22 | $43.44 | $110.48 | 1,948,200 | — | — |
| 2015-06-19 | $43.17 | $109.79 | 3,831,300 | — | — |
| 2015-06-18 | $43.23 | $109.96 | 2,318,700 | — | — |
| 2015-06-17 | $42.60 | $108.35 | 1,986,750 | — | — |
| 2015-06-16 | $42.70 | $108.60 | 1,747,650 | — | — |
| 2015-06-15 | $42.87 | $109.03 | 1,410,450 | — | — |
| 2015-06-12 | $43.34 | $110.23 | 1,579,200 | — | — |
| 2015-06-11 | $43.65 | $111.01 | 1,973,250 | — | — |
| 2015-06-10 | $43.36 | $110.28 | 2,321,850 | — | — |
| 2015-06-09 | $42.51 | $108.11 | 1,677,900 | — | — |
| 2015-06-08 | $42.23 | $107.42 | 1,368,300 | — | — |
| 2015-06-05 | $42.35 | $107.72 | 1,510,950 | — | — |
| 2015-06-04 | $42.55 | $108.21 | 1,528,350 | — | — |
| 2015-06-03 | $42.99 | $109.35 | 1,693,200 | — | — |
| 2015-06-02 | $43.06 | $109.52 | 2,622,000 | — | — |
| 2015-06-01 | $42.71 | $108.62 | 2,248,200 | — | — |
| 2015-05-29 | $42.37 | $107.77 | 3,574,500 | — | — |
| 2015-05-28 | $43.45 | $110.50 | 1,702,950 | — | — |
| 2015-05-27 | $44.13 | $112.25 | 2,304,150 | — | — |
| 2015-05-26 | $43.61 | $110.91 | 3,148,200 | — | — |
| 2015-05-22 | $43.85 | $111.52 | 1,837,500 | — | — |
| 2015-05-21 | $43.69 | $111.13 | 1,202,100 | — | — |
| 2015-05-20 | $43.59 | $110.87 | 1,156,350 | — | — |
| 2015-05-19 | $43.69 | $111.13 | 1,540,200 | — | — |
| 2015-05-18 | $43.85 | $111.52 | 2,395,950 | — | — |
| 2015-05-15 | $44.30 | $112.67 | 1,815,450 | — | — |
| 2015-05-14 | $44.55 | $112.93 | 2,185,200 | — | — |
| 2015-05-13 | $44.38 | $112.50 | 1,959,000 | — | — |
| 2015-05-12 | $44.07 | $111.71 | 1,633,800 | — | — |
| 2015-05-11 | $44.50 | $112.81 | 2,357,700 | — | — |
| 2015-05-08 | $44.33 | $112.37 | 2,684,100 | — | — |
| 2015-05-07 | $43.79 | $111.02 | 2,731,200 | — | — |
| 2015-05-06 | $43.21 | $109.55 | 2,022,900 | — | — |
| 2015-05-05 | $43.42 | $110.07 | 2,462,100 | — | — |
| 2015-05-04 | $44.04 | $111.64 | 2,197,950 | — | — |
| 2015-05-01 | $43.71 | $110.81 | 2,721,750 | — | — |
| 2015-04-30 | $43.57 | $110.44 | 2,944,350 | — | — |
| 2015-04-29 | $44.17 | $111.98 | 2,045,700 | — | — |
| 2015-04-28 | $44.60 | $113.06 | 2,574,750 | — | — |
| 2015-04-27 | $44.33 | $112.37 | 3,271,650 | — | — |
| 2015-04-24 | $44.09 | $111.78 | 2,621,700 | — | — |
| 2015-04-23 | $44.33 | $112.37 | 3,382,200 | — | — |
| 2015-04-22 | $44.94 | $113.92 | 5,510,700 | — | — |
| 2015-04-21 | $44.48 | $112.76 | 6,909,900 | — | — |
| 2015-04-20 | $42.59 | $107.96 | 2,491,050 | — | — |
| 2015-04-17 | $41.85 | $106.08 | 2,329,800 | — | — |
| 2015-04-16 | $42.63 | $108.08 | 1,559,850 | — | — |
| 2015-04-15 | $42.79 | $108.48 | 2,686,200 | — | — |
| 2015-04-14 | $42.19 | $106.94 | 1,969,050 | — | — |
| 2015-04-13 | $41.87 | $106.13 | 1,770,300 | — | — |
| 2015-04-10 | $42.16 | $106.88 | 1,688,250 | — | — |
| 2015-04-09 | $42.13 | $106.79 | 2,536,200 | — | — |
| 2015-04-08 | $41.84 | $106.06 | 2,303,550 | — | — |
| 2015-04-07 | $41.43 | $105.03 | 1,891,650 | — | — |
| 2015-04-06 | $41.37 | $104.86 | 2,298,600 | — | — |
| 2015-04-02 | $40.80 | $103.43 | 3,949,050 | — | — |
| 2015-04-01 | $41.27 | $104.61 | 1,999,200 | — | — |
| 2015-03-31 | $42.09 | $106.71 | 2,370,300 | — | — |
| 2015-03-30 | $42.30 | $107.23 | 1,529,550 | — | — |
| 2015-03-27 | $41.45 | $105.07 | 1,916,400 | — | — |
| 2015-03-26 | $41.55 | $105.32 | 2,481,600 | — | — |
| 2015-03-25 | $41.75 | $105.85 | 1,824,750 | — | — |
| 2015-03-24 | $42.74 | $108.35 | 2,416,500 | — | — |
| 2015-03-23 | $42.50 | $107.74 | 2,500,650 | — | — |
| 2015-03-20 | $42.41 | $107.50 | 4,242,750 | — | — |
| 2015-03-19 | $41.73 | $105.78 | 1,965,000 | — | — |
| 2015-03-18 | $42.49 | $107.72 | 3,203,250 | — | — |
| 2015-03-17 | $41.71 | $105.74 | 1,582,350 | — | — |
| 2015-03-16 | $41.69 | $105.68 | 1,782,300 | — | — |
| 2015-03-13 | $41.15 | $104.32 | 1,952,850 | — | — |
| 2015-03-12 | $41.57 | $105.39 | 1,633,200 | — | — |
| 2015-03-11 | $40.66 | $103.07 | 2,801,850 | — | — |
| 2015-03-10 | $40.33 | $102.25 | 2,402,100 | — | — |
| 2015-03-09 | $41.51 | $105.22 | 2,779,800 | — | — |
| 2015-03-06 | $41.11 | $104.21 | 2,821,950 | — | — |
| 2015-03-05 | $41.63 | $105.54 | 2,428,350 | — | — |
| 2015-03-04 | $41.81 | $105.98 | 3,431,250 | — | — |
| 2015-03-03 | $43.03 | $109.07 | 1,668,450 | — | — |
| 2015-03-02 | $43.27 | $109.70 | 3,181,350 | — | — |
| 2015-02-27 | $42.70 | $108.24 | 2,240,400 | — | — |
| 2015-02-26 | $43.10 | $109.26 | 2,251,950 | — | — |
| 2015-02-25 | $43.07 | $109.19 | 2,600,700 | — | — |
| 2015-02-24 | $42.53 | $107.81 | 1,888,350 | — | — |
| 2015-02-23 | $42.61 | $108.01 | 2,429,850 | — | — |
| 2015-02-20 | $43.06 | $109.16 | 2,558,400 | — | — |
| 2015-02-19 | $43.00 | $109.01 | 2,011,950 | — | — |
| 2015-02-18 | $43.00 | $109.01 | 1,504,800 | — | — |
| 2015-02-17 | $42.97 | $108.94 | 1,673,400 | — | — |
| 2015-02-13 | $42.81 | $108.53 | 2,260,500 | — | — |
| 2015-02-12 | $42.16 | $106.88 | 1,851,000 | — | — |
| 2015-02-11 | $41.89 | $106.20 | 3,101,250 | — | — |
| 2015-02-10 | $42.11 | $106.37 | 2,906,850 | — | — |
| 2015-02-09 | $42.11 | $106.37 | 2,470,350 | — | — |
| 2015-02-06 | $41.83 | $105.68 | 2,769,750 | — | — |
| 2015-02-05 | $41.50 | $104.84 | 3,444,900 | — | — |
| 2015-02-04 | $41.64 | $105.19 | 2,950,050 | — | — |
| 2015-02-03 | $41.83 | $105.68 | 4,179,900 | — | — |
| 2015-02-02 | $40.94 | $103.42 | 5,152,200 | — | — |
| 2015-01-30 | $40.07 | $101.23 | 7,198,950 | — | — |
| 2015-01-29 | $42.70 | $107.87 | 4,545,300 | — | — |
| 2015-01-28 | $42.29 | $106.84 | 3,150,600 | — | — |
| 2015-01-27 | $42.75 | $107.99 | 1,945,950 | — | — |
| 2015-01-26 | $43.47 | $109.82 | 2,313,300 | — | — |
| 2015-01-23 | $43.03 | $108.71 | 2,844,600 | — | — |
| 2015-01-22 | $43.11 | $108.91 | 3,827,400 | — | — |
| 2015-01-21 | $43.40 | $109.64 | 2,442,300 | — | — |
| 2015-01-20 | $42.99 | $108.59 | 1,966,050 | — | — |
| 2015-01-16 | $43.00 | $108.63 | 2,883,300 | — | — |
| 2015-01-15 | $42.24 | $106.71 | 2,973,000 | — | — |
| 2015-01-14 | $43.17 | $109.05 | 3,121,950 | — | — |
| 2015-01-13 | $43.57 | $110.07 | 3,254,700 | — | — |
| 2015-01-12 | $43.89 | $110.87 | 4,380,900 | — | — |
| 2015-01-09 | $43.49 | $109.86 | 4,423,950 | — | — |
| 2015-01-08 | $45.14 | $114.03 | 3,087,000 | — | — |
| 2015-01-07 | $44.55 | $112.55 | 2,675,400 | — | — |
| 2015-01-06 | $43.97 | $111.07 | 6,294,750 | — | — |
| 2015-01-05 | $43.91 | $110.92 | 4,089,900 | — | — |
| 2015-01-02 | $45.43 | $114.77 | 2,262,000 | — | — |