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
- 1990-06-28 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 | $29.12 | $77.38 | 1,473,100 | — | — |
| 2015-12-30 | $29.09 | $77.30 | 2,324,900 | — | — |
| 2015-12-29 | $29.27 | $77.78 | 2,153,100 | — | — |
| 2015-12-28 | $29.40 | $78.12 | 2,684,500 | — | — |
| 2015-12-24 | $29.72 | $78.97 | 818,800 | — | — |
| 2015-12-23 | $29.86 | $79.35 | 4,817,400 | — | — |
| 2015-12-22 | $28.26 | $75.10 | 4,163,500 | — | — |
| 2015-12-21 | $27.64 | $73.45 | 4,834,100 | — | — |
| 2015-12-18 | $27.38 | $72.76 | 6,799,500 | — | — |
| 2015-12-17 | $27.52 | $73.13 | 4,352,500 | — | — |
| 2015-12-16 | $28.96 | $76.96 | 3,390,500 | — | — |
| 2015-12-15 | $28.18 | $74.88 | 3,722,900 | — | — |
| 2015-12-14 | $28.15 | $74.80 | 4,946,100 | — | — |
| 2015-12-11 | $28.53 | $75.81 | 4,758,000 | — | — |
| 2015-12-10 | $29.90 | $79.45 | 3,517,100 | — | — |
| 2015-12-09 | $29.41 | $78.15 | 5,725,000 | — | — |
| 2015-12-08 | $28.50 | $75.73 | 7,861,100 | — | — |
| 2015-12-07 | $31.01 | $82.40 | 3,936,800 | — | — |
| 2015-12-04 | $31.75 | $84.37 | 3,399,300 | — | — |
| 2015-12-03 | $31.80 | $84.50 | 3,866,000 | — | — |
| 2015-12-02 | $32.48 | $86.31 | 2,583,300 | — | — |
| 2015-12-01 | $33.40 | $88.75 | 2,647,900 | — | — |
| 2015-11-30 | $33.08 | $87.90 | 3,522,900 | — | — |
| 2015-11-27 | $33.11 | $87.98 | 2,406,800 | — | — |
| 2015-11-25 | $33.67 | $89.47 | 2,491,300 | — | — |
| 2015-11-24 | $34.33 | $91.23 | 2,228,700 | — | — |
| 2015-11-23 | $34.22 | $90.93 | 2,780,000 | — | — |
| 2015-11-20 | $34.68 | $92.16 | 2,016,300 | — | — |
| 2015-11-19 | $34.95 | $92.87 | 1,832,400 | — | — |
| 2015-11-18 | $34.63 | $92.02 | 2,676,800 | — | — |
| 2015-11-17 | $33.43 | $88.83 | 2,846,400 | — | — |
| 2015-11-16 | $34.19 | $90.85 | 2,148,700 | — | — |
| 2015-11-13 | $34.24 | $90.99 | 2,536,800 | — | — |
| 2015-11-12 | $33.99 | $90.32 | 2,641,200 | — | — |
| 2015-11-11 | $34.95 | $92.87 | 2,001,400 | — | — |
| 2015-11-10 | $35.26 | $93.70 | 3,839,000 | — | — |
| 2015-11-09 | $34.76 | $92.37 | 2,345,500 | — | — |
| 2015-11-06 | $34.72 | $92.26 | 2,642,900 | — | — |
| 2015-11-05 | $34.94 | $92.85 | 3,134,900 | — | — |
| 2015-11-04 | $36.40 | $96.73 | 2,953,100 | — | — |
| 2015-11-03 | $36.41 | $96.75 | 4,063,000 | — | — |
| 2015-11-02 | $36.15 | $96.06 | 2,823,300 | — | — |
| 2015-10-30 | $36.51 | $97.02 | 3,174,400 | — | — |
| 2015-10-29 | $35.86 | $95.29 | 3,851,000 | — | — |
| 2015-10-28 | $36.70 | $97.52 | 3,535,800 | — | — |
| 2015-10-27 | $37.01 | $98.35 | 2,697,800 | — | — |
| 2015-10-26 | $37.80 | $100.45 | 2,018,600 | — | — |
| 2015-10-23 | $38.29 | $101.75 | 1,978,200 | — | — |
| 2015-10-22 | $37.96 | $100.87 | 2,052,400 | — | — |
| 2015-10-21 | $37.18 | $98.80 | 1,827,200 | — | — |
| 2015-10-20 | $37.50 | $99.65 | 2,786,600 | — | — |
| 2015-10-19 | $37.76 | $100.34 | 2,488,600 | — | — |
| 2015-10-16 | $38.36 | $101.93 | 2,868,000 | — | — |
| 2015-10-15 | $39.21 | $104.19 | 2,699,300 | — | — |
| 2015-10-14 | $39.24 | $104.27 | 5,407,300 | — | — |
| 2015-10-13 | $38.17 | $101.43 | 2,474,600 | — | — |
| 2015-10-12 | $38.95 | $103.50 | 2,533,400 | — | — |
| 2015-10-09 | $39.74 | $105.60 | 5,070,300 | — | — |
| 2015-10-08 | $38.81 | $103.13 | 5,707,100 | — | — |
| 2015-10-07 | $38.19 | $101.48 | 7,571,400 | — | — |
| 2015-10-06 | $35.42 | $94.12 | 2,584,500 | — | — |
| 2015-10-05 | $35.27 | $93.72 | 4,294,000 | — | — |
| 2015-10-02 | $34.78 | $92.42 | 5,048,800 | — | — |
| 2015-10-01 | $33.76 | $89.71 | 2,907,800 | — | — |
| 2015-09-30 | $33.82 | $89.87 | 4,725,300 | — | — |
| 2015-09-29 | $32.65 | $86.76 | 3,409,200 | — | — |
| 2015-09-28 | $32.06 | $85.19 | 3,199,400 | — | — |
| 2015-09-25 | $33.60 | $89.29 | 2,685,400 | — | — |
| 2015-09-24 | $34.02 | $90.40 | 5,438,800 | — | — |
| 2015-09-23 | $33.54 | $89.13 | 3,781,900 | — | — |
| 2015-09-22 | $34.04 | $90.45 | 4,488,500 | — | — |
| 2015-09-21 | $35.32 | $93.86 | 2,836,000 | — | — |
| 2015-09-18 | $35.52 | $94.39 | 5,187,300 | — | — |
| 2015-09-17 | $36.76 | $97.68 | 4,249,600 | — | — |
| 2015-09-16 | $37.21 | $98.88 | 4,327,900 | — | — |
| 2015-09-15 | $36.90 | $98.05 | 5,933,700 | — | — |
| 2015-09-14 | $37.44 | $99.49 | 3,141,000 | — | — |
| 2015-09-11 | $37.21 | $98.88 | 5,021,400 | — | — |
| 2015-09-10 | $36.38 | $96.67 | 3,349,200 | — | — |
| 2015-09-09 | $35.99 | $95.64 | 3,156,900 | — | — |
| 2015-09-08 | $35.93 | $95.48 | 3,341,200 | — | — |
| 2015-09-04 | $34.23 | $90.96 | 3,201,500 | — | — |
| 2015-09-03 | $35.59 | $94.57 | 3,029,700 | — | — |
| 2015-09-02 | $35.20 | $93.54 | 3,172,400 | — | — |
| 2015-09-01 | $34.32 | $91.20 | 3,433,800 | — | — |
| 2015-08-31 | $36.72 | $97.58 | 1,769,300 | — | — |
| 2015-08-28 | $36.60 | $97.26 | 2,924,400 | — | — |
| 2015-08-27 | $36.56 | $97.15 | 4,499,300 | — | — |
| 2015-08-26 | $34.71 | $92.23 | 2,852,500 | — | — |
| 2015-08-25 | $34.30 | $91.15 | 3,737,100 | — | — |
| 2015-08-24 | $34.14 | $90.72 | 5,314,900 | — | — |
| 2015-08-21 | $35.99 | $95.64 | 2,516,700 | — | — |
| 2015-08-20 | $36.74 | $97.63 | 2,153,500 | — | — |
| 2015-08-19 | $36.57 | $97.18 | 3,512,800 | — | — |
| 2015-08-18 | $37.77 | $100.37 | 1,851,200 | — | — |
| 2015-08-17 | $38.24 | $101.62 | 1,839,400 | — | — |
| 2015-08-14 | $38.59 | $102.55 | 1,375,800 | — | — |
| 2015-08-13 | $38.44 | $102.15 | 1,607,800 | — | — |
| 2015-08-12 | $39.29 | $104.41 | 2,929,100 | — | — |
| 2015-08-11 | $40.07 | $103.64 | 3,291,600 | — | — |
| 2015-08-10 | $41.60 | $107.59 | 3,416,700 | — | — |
| 2015-08-07 | $39.80 | $102.94 | 2,638,100 | — | — |
| 2015-08-06 | $40.27 | $104.15 | 2,963,900 | — | — |
| 2015-08-05 | $39.47 | $102.09 | 4,045,800 | — | — |
| 2015-08-04 | $38.50 | $99.58 | 2,127,600 | — | — |
| 2015-08-03 | $37.77 | $97.69 | 2,385,300 | — | — |
| 2015-07-31 | $38.62 | $99.89 | 2,036,500 | — | — |
| 2015-07-30 | $38.20 | $98.80 | 2,057,500 | — | — |
| 2015-07-29 | $38.49 | $99.55 | 2,595,600 | — | — |
| 2015-07-28 | $37.78 | $97.71 | 3,475,300 | — | — |
| 2015-07-27 | $36.97 | $95.62 | 3,139,800 | — | — |
| 2015-07-24 | $37.39 | $96.71 | 4,963,900 | — | — |
| 2015-07-23 | $38.53 | $99.65 | 2,546,200 | — | — |
| 2015-07-22 | $39.03 | $100.95 | 2,784,600 | — | — |
| 2015-07-21 | $39.99 | $103.43 | 4,651,100 | — | — |
| 2015-07-20 | $40.01 | $103.48 | 2,209,000 | — | — |
| 2015-07-17 | $40.35 | $104.36 | 1,721,500 | — | — |
| 2015-07-16 | $40.81 | $105.55 | 2,228,000 | — | — |
| 2015-07-15 | $40.47 | $104.67 | 3,610,200 | — | — |
| 2015-07-14 | $40.51 | $104.78 | 3,119,700 | — | — |
| 2015-07-13 | $40.67 | $105.19 | 6,235,200 | — | — |
| 2015-07-10 | $39.14 | $101.23 | 3,449,500 | — | — |
| 2015-07-09 | $38.53 | $99.65 | 2,650,500 | — | — |
| 2015-07-08 | $38.17 | $98.72 | 4,235,500 | — | — |
| 2015-07-07 | $39.72 | $102.73 | 4,327,600 | — | — |
| 2015-07-06 | $40.14 | $103.82 | 2,696,100 | — | — |
| 2015-07-02 | $41.04 | $106.15 | 2,034,100 | — | — |
| 2015-07-01 | $40.73 | $105.34 | 2,832,800 | — | — |
| 2015-06-30 | $41.21 | $106.59 | 4,930,600 | — | — |
| 2015-06-29 | $42.04 | $108.73 | 1,415,900 | — | — |
| 2015-06-26 | $42.84 | $110.80 | 1,018,200 | — | — |
| 2015-06-25 | $42.90 | $110.96 | 1,343,100 | — | — |
| 2015-06-24 | $43.59 | $112.74 | 1,506,700 | — | — |
| 2015-06-23 | $43.80 | $113.28 | 1,834,100 | — | — |
| 2015-06-22 | $43.53 | $112.59 | 1,189,000 | — | — |
| 2015-06-19 | $43.16 | $111.63 | 1,555,800 | — | — |
| 2015-06-18 | $43.68 | $112.97 | 1,564,000 | — | — |
| 2015-06-17 | $43.27 | $111.91 | 1,652,500 | — | — |
| 2015-06-16 | $43.01 | $111.24 | 1,625,000 | — | — |
| 2015-06-15 | $43.61 | $112.79 | 1,349,500 | — | — |
| 2015-06-12 | $44.04 | $113.91 | 1,435,100 | — | — |
| 2015-06-11 | $44.17 | $114.24 | 1,839,300 | — | — |
| 2015-06-10 | $43.90 | $113.54 | 3,348,800 | — | — |
| 2015-06-09 | $42.42 | $109.72 | 2,748,800 | — | — |
| 2015-06-08 | $43.25 | $111.86 | 1,602,600 | — | — |
| 2015-06-05 | $43.63 | $112.84 | 1,371,100 | — | — |
| 2015-06-04 | $43.84 | $113.39 | 1,341,300 | — | — |
| 2015-06-03 | $44.10 | $114.06 | 2,674,800 | — | — |
| 2015-06-02 | $44.69 | $115.59 | 2,498,800 | — | — |
| 2015-06-01 | $43.17 | $111.66 | 1,833,500 | — | — |
| 2015-05-29 | $43.77 | $113.21 | 1,471,100 | — | — |
| 2015-05-28 | $44.14 | $114.16 | 1,795,900 | — | — |
| 2015-05-27 | $44.43 | $114.91 | 2,088,200 | — | — |
| 2015-05-26 | $44.30 | $114.58 | 1,733,100 | — | — |
| 2015-05-22 | $44.88 | $116.08 | 2,335,500 | — | — |
| 2015-05-21 | $44.97 | $116.31 | 1,652,800 | — | — |
| 2015-05-20 | $44.63 | $115.43 | 1,825,900 | — | — |
| 2015-05-19 | $44.25 | $114.45 | 3,195,900 | — | — |
| 2015-05-18 | $45.64 | $118.04 | 1,605,700 | — | — |
| 2015-05-15 | $46.13 | $119.31 | 2,112,200 | — | — |
| 2015-05-14 | $46.36 | $119.91 | 1,590,200 | — | — |
| 2015-05-13 | $46.48 | $120.22 | 2,415,200 | — | — |
| 2015-05-12 | $46.77 | $120.97 | 1,816,400 | — | — |
| 2015-05-11 | $46.88 | $121.25 | 3,326,900 | — | — |
| 2015-05-08 | $46.11 | $119.26 | 1,915,700 | — | — |
| 2015-05-07 | $45.62 | $117.99 | 2,733,600 | — | — |
| 2015-05-06 | $45.67 | $118.12 | 2,193,100 | — | — |
| 2015-05-05 | $45.91 | $118.74 | 2,258,900 | — | — |
| 2015-05-04 | $45.79 | $118.43 | 1,223,600 | — | — |
| 2015-05-01 | $45.87 | $118.64 | 2,837,400 | — | — |
| 2015-04-30 | $44.79 | $115.85 | 4,398,300 | — | — |
| 2015-04-29 | $45.16 | $116.80 | 2,617,900 | — | — |
| 2015-04-28 | $45.68 | $118.15 | 2,648,500 | — | — |
| 2015-04-27 | $45.63 | $118.02 | 2,505,000 | — | — |
| 2015-04-24 | $45.72 | $118.25 | 5,026,800 | — | — |
| 2015-04-23 | $44.87 | $116.05 | 4,008,400 | — | — |
| 2015-04-22 | $43.39 | $112.22 | 4,577,500 | — | — |
| 2015-04-21 | $41.71 | $107.88 | 3,154,400 | — | — |
| 2015-04-20 | $42.60 | $110.18 | 2,225,300 | — | — |
| 2015-04-17 | $42.02 | $108.68 | 1,913,400 | — | — |
| 2015-04-16 | $42.45 | $109.79 | 4,571,400 | — | — |
| 2015-04-15 | $42.59 | $110.16 | 5,642,200 | — | — |
| 2015-04-14 | $42.82 | $110.75 | 3,710,800 | — | — |
| 2015-04-13 | $40.96 | $105.94 | 3,306,300 | — | — |
| 2015-04-10 | $41.45 | $107.21 | 4,080,500 | — | — |
| 2015-04-09 | $42.13 | $108.97 | 2,258,600 | — | — |
| 2015-04-08 | $42.55 | $110.05 | 1,994,000 | — | — |
| 2015-04-07 | $42.48 | $109.87 | 3,252,600 | — | — |
| 2015-04-06 | $41.68 | $107.80 | 1,991,300 | — | — |
| 2015-04-02 | $41.20 | $106.56 | 2,993,000 | — | — |
| 2015-04-01 | $41.10 | $106.30 | 4,054,400 | — | — |
| 2015-03-31 | $41.40 | $107.08 | 2,451,400 | — | — |
| 2015-03-30 | $42.37 | $109.59 | 3,280,800 | — | — |
| 2015-03-27 | $41.88 | $108.32 | 2,119,100 | — | — |
| 2015-03-26 | $42.72 | $110.49 | 2,024,500 | — | — |
| 2015-03-25 | $43.30 | $111.99 | 2,159,600 | — | — |
| 2015-03-24 | $43.04 | $111.32 | 3,195,700 | — | — |
| 2015-03-23 | $44.19 | $114.29 | 3,595,700 | — | — |
| 2015-03-20 | $43.58 | $112.72 | 3,862,600 | — | — |
| 2015-03-19 | $42.08 | $108.84 | 1,974,300 | — | — |
| 2015-03-18 | $42.94 | $111.06 | 3,206,500 | — | — |
| 2015-03-17 | $42.55 | $110.05 | 1,908,000 | — | — |
| 2015-03-16 | $42.51 | $109.95 | 2,153,800 | — | — |
| 2015-03-13 | $41.90 | $108.37 | 2,030,400 | — | — |
| 2015-03-12 | $42.68 | $110.39 | 1,714,100 | — | — |
| 2015-03-11 | $42.53 | $110.00 | 2,689,900 | — | — |
| 2015-03-10 | $42.91 | $110.98 | 2,909,900 | — | — |
| 2015-03-09 | $44.12 | $114.11 | 1,741,300 | — | — |
| 2015-03-06 | $44.23 | $114.40 | 3,675,200 | — | — |
| 2015-03-05 | $45.47 | $117.60 | 4,409,000 | — | — |
| 2015-03-04 | $46.12 | $119.29 | 2,761,200 | — | — |
| 2015-03-03 | $48.25 | $121.70 | 2,532,300 | — | — |
| 2015-03-02 | $48.47 | $122.25 | 2,501,300 | — | — |
| 2015-02-27 | $49.33 | $124.42 | 3,348,900 | — | — |
| 2015-02-26 | $49.30 | $124.34 | 1,577,900 | — | — |
| 2015-02-25 | $49.17 | $124.02 | 1,597,800 | — | — |
| 2015-02-24 | $49.42 | $124.65 | 2,034,900 | — | — |
| 2015-02-23 | $48.57 | $122.50 | 3,227,200 | — | — |
| 2015-02-20 | $49.94 | $125.96 | 1,993,600 | — | — |
| 2015-02-19 | $49.61 | $125.13 | 2,903,100 | — | — |
| 2015-02-18 | $49.35 | $124.47 | 3,364,100 | — | — |
| 2015-02-17 | $49.37 | $124.52 | 2,844,400 | — | — |
| 2015-02-13 | $49.37 | $124.52 | 4,302,900 | — | — |
| 2015-02-12 | $47.15 | $118.92 | 5,140,400 | — | — |
| 2015-02-11 | $45.80 | $115.52 | 3,110,200 | — | — |
| 2015-02-10 | $45.79 | $115.49 | 2,738,600 | — | — |
| 2015-02-09 | $47.00 | $118.54 | 1,965,800 | — | — |
| 2015-02-06 | $46.24 | $116.63 | 2,412,400 | — | — |
| 2015-02-05 | $47.44 | $119.65 | 4,201,500 | — | — |
| 2015-02-04 | $46.27 | $116.70 | 2,698,200 | — | — |
| 2015-02-03 | $47.33 | $119.38 | 8,072,700 | — | — |
| 2015-02-02 | $45.18 | $113.95 | 2,683,800 | — | — |
| 2015-01-30 | $44.13 | $111.30 | 2,459,800 | — | — |
| 2015-01-29 | $44.29 | $111.71 | 4,091,500 | — | — |
| 2015-01-28 | $43.27 | $109.14 | 1,748,300 | — | — |
| 2015-01-27 | $43.76 | $110.37 | 1,322,300 | — | — |
| 2015-01-26 | $43.67 | $110.14 | 2,466,200 | — | — |
| 2015-01-23 | $43.08 | $108.66 | 2,708,100 | — | — |
| 2015-01-22 | $44.90 | $113.25 | 2,776,100 | — | — |
| 2015-01-21 | $44.56 | $112.39 | 1,833,900 | — | — |
| 2015-01-20 | $43.97 | $110.90 | 2,007,500 | — | — |
| 2015-01-16 | $44.20 | $111.48 | 2,623,200 | — | — |
| 2015-01-15 | $43.10 | $108.71 | 2,895,700 | — | — |
| 2015-01-14 | $42.95 | $108.33 | 5,529,200 | — | — |
| 2015-01-13 | $43.88 | $110.67 | 2,689,600 | — | — |
| 2015-01-12 | $44.57 | $112.41 | 2,781,700 | — | — |
| 2015-01-09 | $45.53 | $114.84 | 2,017,700 | — | — |
| 2015-01-08 | $45.69 | $115.24 | 2,797,100 | — | — |
| 2015-01-07 | $45.38 | $114.46 | 2,919,200 | — | — |
| 2015-01-06 | $44.96 | $113.40 | 4,357,200 | — | — |
| 2015-01-05 | $44.43 | $112.06 | 3,017,700 | — | — |
| 2015-01-02 | $45.72 | $115.31 | 1,573,200 | — | — |