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
- 1983-07-01 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 | $38.65 | $58.35 | 1,602,150 | — | — |
| 2015-12-30 | $38.96 | $58.83 | 1,614,450 | — | — |
| 2015-12-29 | $39.43 | $59.33 | 1,229,400 | — | — |
| 2015-12-28 | $38.96 | $58.63 | 1,389,000 | — | — |
| 2015-12-24 | $38.80 | $58.39 | 885,000 | — | — |
| 2015-12-23 | $39.00 | $58.69 | 3,143,700 | — | — |
| 2015-12-22 | $39.50 | $59.44 | 2,316,150 | — | — |
| 2015-12-21 | $39.40 | $59.29 | 1,990,950 | — | — |
| 2015-12-18 | $38.73 | $58.29 | 2,740,950 | — | — |
| 2015-12-17 | $39.31 | $59.15 | 1,928,100 | — | — |
| 2015-12-16 | $39.28 | $59.11 | 1,183,200 | — | — |
| 2015-12-15 | $38.69 | $58.22 | 1,221,450 | — | — |
| 2015-12-14 | $37.55 | $56.50 | 1,448,250 | — | — |
| 2015-12-11 | $37.74 | $56.79 | 1,674,300 | — | — |
| 2015-12-10 | $38.63 | $58.13 | 1,334,250 | — | — |
| 2015-12-09 | $38.33 | $57.67 | 1,693,200 | — | — |
| 2015-12-08 | $39.34 | $59.20 | 1,862,850 | — | — |
| 2015-12-07 | $39.43 | $59.34 | 1,430,250 | — | — |
| 2015-12-04 | $39.55 | $59.51 | 1,444,800 | — | — |
| 2015-12-03 | $38.72 | $58.26 | 1,465,500 | — | — |
| 2015-12-02 | $39.09 | $58.83 | 1,258,200 | — | — |
| 2015-12-01 | $39.31 | $59.15 | 1,010,850 | — | — |
| 2015-11-30 | $39.15 | $58.92 | 1,516,650 | — | — |
| 2015-11-27 | $38.95 | $58.61 | 374,100 | — | — |
| 2015-11-25 | $38.83 | $58.44 | 1,235,850 | — | — |
| 2015-11-24 | $38.72 | $58.26 | 1,258,650 | — | — |
| 2015-11-23 | $38.31 | $57.64 | 786,150 | — | — |
| 2015-11-20 | $38.36 | $57.72 | 1,058,400 | — | — |
| 2015-11-19 | $37.97 | $57.14 | 1,655,400 | — | — |
| 2015-11-18 | $38.20 | $57.48 | 1,272,150 | — | — |
| 2015-11-17 | $37.74 | $56.79 | 594,750 | — | — |
| 2015-11-16 | $37.83 | $56.92 | 592,800 | — | — |
| 2015-11-13 | $37.46 | $56.37 | 842,250 | — | — |
| 2015-11-12 | $37.86 | $56.97 | 963,750 | — | — |
| 2015-11-11 | $38.46 | $57.87 | 752,700 | — | — |
| 2015-11-10 | $38.45 | $57.85 | 862,650 | — | — |
| 2015-11-09 | $38.45 | $57.86 | 1,315,950 | — | — |
| 2015-11-06 | $38.87 | $58.50 | 1,634,100 | — | — |
| 2015-11-05 | $37.87 | $56.99 | 721,050 | — | — |
| 2015-11-04 | $37.71 | $56.75 | 939,000 | — | — |
| 2015-11-03 | $37.64 | $56.64 | 945,600 | — | — |
| 2015-11-02 | $37.51 | $56.44 | 866,250 | — | — |
| 2015-10-30 | $36.74 | $55.29 | 967,350 | — | — |
| 2015-10-29 | $37.11 | $55.84 | 920,700 | — | — |
| 2015-10-28 | $37.36 | $56.22 | 1,482,450 | — | — |
| 2015-10-27 | $35.75 | $53.80 | 1,000,200 | — | — |
| 2015-10-26 | $35.89 | $54.01 | 947,550 | — | — |
| 2015-10-23 | $35.58 | $53.54 | 1,301,100 | — | — |
| 2015-10-22 | $35.11 | $52.83 | 1,042,950 | — | — |
| 2015-10-21 | $34.15 | $51.38 | 1,178,100 | — | — |
| 2015-10-20 | $34.75 | $52.30 | 973,200 | — | — |
| 2015-10-19 | $34.59 | $52.06 | 1,244,100 | — | — |
| 2015-10-16 | $34.81 | $52.38 | 955,200 | — | — |
| 2015-10-15 | $34.64 | $52.13 | 2,182,800 | — | — |
| 2015-10-14 | $33.49 | $50.40 | 949,650 | — | — |
| 2015-10-13 | $34.00 | $51.16 | 1,023,450 | — | — |
| 2015-10-12 | $34.24 | $51.52 | 778,500 | — | — |
| 2015-10-09 | $34.11 | $51.33 | 1,308,000 | — | — |
| 2015-10-08 | $34.11 | $51.33 | 1,659,000 | — | — |
| 2015-10-07 | $33.91 | $51.02 | 1,041,900 | — | — |
| 2015-10-06 | $33.55 | $50.49 | 1,112,250 | — | — |
| 2015-10-05 | $33.85 | $50.94 | 1,297,050 | — | — |
| 2015-10-02 | $32.84 | $49.42 | 1,445,250 | — | — |
| 2015-10-01 | $33.23 | $50.01 | 1,757,400 | — | — |
| 2015-09-30 | $33.09 | $49.79 | 1,501,200 | — | — |
| 2015-09-29 | $32.63 | $49.11 | 1,663,200 | — | — |
| 2015-09-28 | $32.37 | $48.53 | 2,068,200 | — | — |
| 2015-09-25 | $33.11 | $49.64 | 944,400 | — | — |
| 2015-09-24 | $32.77 | $49.12 | 1,310,850 | — | — |
| 2015-09-23 | $33.03 | $49.52 | 669,450 | — | — |
| 2015-09-22 | $33.19 | $49.75 | 1,102,800 | — | — |
| 2015-09-21 | $33.54 | $50.28 | 1,960,500 | — | — |
| 2015-09-18 | $33.28 | $49.89 | 2,007,900 | — | — |
| 2015-09-17 | $34.37 | $51.52 | 1,485,900 | — | — |
| 2015-09-16 | $35.27 | $52.87 | 1,026,150 | — | — |
| 2015-09-15 | $35.02 | $52.50 | 692,850 | — | — |
| 2015-09-14 | $34.56 | $51.81 | 678,300 | — | — |
| 2015-09-11 | $34.57 | $51.82 | 1,184,250 | — | — |
| 2015-09-10 | $34.89 | $52.30 | 1,001,100 | — | — |
| 2015-09-09 | $34.49 | $51.71 | 886,200 | — | — |
| 2015-09-08 | $34.99 | $52.46 | 984,600 | — | — |
| 2015-09-04 | $34.01 | $50.98 | 1,341,450 | — | — |
| 2015-09-03 | $34.46 | $51.66 | 1,257,450 | — | — |
| 2015-09-02 | $34.61 | $51.88 | 1,209,450 | — | — |
| 2015-09-01 | $34.03 | $51.02 | 2,276,550 | — | — |
| 2015-08-31 | $35.33 | $52.96 | 1,121,250 | — | — |
| 2015-08-28 | $35.63 | $53.42 | 1,611,000 | — | — |
| 2015-08-27 | $35.79 | $53.66 | 2,090,700 | — | — |
| 2015-08-26 | $34.75 | $52.10 | 1,694,850 | — | — |
| 2015-08-25 | $33.40 | $50.07 | 2,285,100 | — | — |
| 2015-08-24 | $33.33 | $49.96 | 4,252,200 | — | — |
| 2015-08-21 | $35.44 | $53.13 | 1,781,550 | — | — |
| 2015-08-20 | $36.97 | $55.43 | 1,652,850 | — | — |
| 2015-08-19 | $38.35 | $57.49 | 846,300 | — | — |
| 2015-08-18 | $38.99 | $58.45 | 675,600 | — | — |
| 2015-08-17 | $39.08 | $58.59 | 894,900 | — | — |
| 2015-08-14 | $39.00 | $58.47 | 630,300 | — | — |
| 2015-08-13 | $38.58 | $57.84 | 676,050 | — | — |
| 2015-08-12 | $38.34 | $57.48 | 1,098,000 | — | — |
| 2015-08-11 | $38.69 | $58.01 | 936,900 | — | — |
| 2015-08-10 | $39.65 | $59.44 | 526,950 | — | — |
| 2015-08-07 | $39.08 | $58.59 | 560,550 | — | — |
| 2015-08-06 | $39.23 | $58.82 | 601,200 | — | — |
| 2015-08-05 | $39.61 | $59.39 | 677,250 | — | — |
| 2015-08-04 | $39.69 | $59.50 | 608,250 | — | — |
| 2015-08-03 | $39.31 | $58.93 | 744,000 | — | — |
| 2015-07-31 | $39.33 | $58.97 | 867,000 | — | — |
| 2015-07-30 | $39.79 | $59.66 | 714,150 | — | — |
| 2015-07-29 | $39.51 | $59.23 | 558,000 | — | — |
| 2015-07-28 | $38.98 | $58.44 | 1,367,850 | — | — |
| 2015-07-27 | $38.65 | $57.94 | 816,450 | — | — |
| 2015-07-24 | $39.32 | $58.95 | 1,038,600 | — | — |
| 2015-07-23 | $39.87 | $59.78 | 1,275,300 | — | — |
| 2015-07-22 | $40.49 | $60.70 | 663,000 | — | — |
| 2015-07-21 | $40.21 | $60.28 | 887,250 | — | — |
| 2015-07-20 | $40.61 | $60.88 | 599,550 | — | — |
| 2015-07-17 | $40.60 | $60.87 | 1,351,050 | — | — |
| 2015-07-16 | $40.79 | $61.15 | 989,100 | — | — |
| 2015-07-15 | $40.06 | $60.06 | 947,550 | — | — |
| 2015-07-14 | $39.88 | $59.79 | 834,150 | — | — |
| 2015-07-13 | $39.73 | $59.57 | 807,000 | — | — |
| 2015-07-10 | $39.10 | $58.62 | 1,127,850 | — | — |
| 2015-07-09 | $38.43 | $57.62 | 866,550 | — | — |
| 2015-07-08 | $38.02 | $57.00 | 1,308,750 | — | — |
| 2015-07-07 | $39.07 | $58.58 | 1,374,450 | — | — |
| 2015-07-06 | $39.45 | $59.15 | 1,102,050 | — | — |
| 2015-07-02 | $39.82 | $59.70 | 840,750 | — | — |
| 2015-07-01 | $40.01 | $59.98 | 972,600 | — | — |
| 2015-06-30 | $39.72 | $59.55 | 1,392,600 | — | — |
| 2015-06-29 | $39.56 | $59.31 | 1,360,500 | — | — |
| 2015-06-26 | $40.72 | $60.87 | 922,350 | — | — |
| 2015-06-25 | $40.51 | $60.56 | 709,200 | — | — |
| 2015-06-24 | $40.45 | $60.46 | 838,950 | — | — |
| 2015-06-23 | $40.86 | $61.08 | 1,169,550 | — | — |
| 2015-06-22 | $40.69 | $60.83 | 1,125,600 | — | — |
| 2015-06-19 | $40.09 | $59.93 | 1,966,200 | — | — |
| 2015-06-18 | $40.17 | $60.05 | 886,500 | — | — |
| 2015-06-17 | $39.83 | $59.54 | 812,400 | — | — |
| 2015-06-16 | $40.19 | $60.08 | 656,100 | — | — |
| 2015-06-15 | $40.04 | $59.85 | 709,950 | — | — |
| 2015-06-12 | $40.25 | $60.16 | 666,750 | — | — |
| 2015-06-11 | $40.30 | $60.24 | 708,450 | — | — |
| 2015-06-10 | $40.25 | $60.16 | 919,350 | — | — |
| 2015-06-09 | $39.54 | $59.10 | 904,050 | — | — |
| 2015-06-08 | $39.57 | $59.15 | 982,950 | — | — |
| 2015-06-05 | $39.72 | $59.37 | 922,350 | — | — |
| 2015-06-04 | $39.35 | $58.81 | 772,200 | — | — |
| 2015-06-03 | $39.58 | $59.16 | 736,050 | — | — |
| 2015-06-02 | $38.82 | $58.03 | 480,900 | — | — |
| 2015-06-01 | $38.72 | $57.88 | 912,900 | — | — |
| 2015-05-29 | $38.75 | $57.92 | 862,350 | — | — |
| 2015-05-28 | $39.16 | $58.54 | 525,900 | — | — |
| 2015-05-27 | $39.02 | $58.33 | 632,550 | — | — |
| 2015-05-26 | $38.75 | $57.92 | 964,200 | — | — |
| 2015-05-22 | $39.03 | $58.35 | 658,650 | — | — |
| 2015-05-21 | $39.11 | $58.47 | 544,350 | — | — |
| 2015-05-20 | $39.17 | $58.55 | 622,200 | — | — |
| 2015-05-19 | $39.00 | $58.30 | 939,600 | — | — |
| 2015-05-18 | $39.23 | $58.65 | 804,750 | — | — |
| 2015-05-15 | $38.62 | $57.73 | 780,150 | — | — |
| 2015-05-14 | $38.89 | $58.13 | 687,900 | — | — |
| 2015-05-13 | $38.49 | $57.54 | 626,400 | — | — |
| 2015-05-12 | $38.35 | $57.33 | 906,000 | — | — |
| 2015-05-11 | $38.87 | $58.10 | 771,450 | — | — |
| 2015-05-08 | $38.64 | $57.76 | 576,750 | — | — |
| 2015-05-07 | $38.55 | $57.62 | 1,079,100 | — | — |
| 2015-05-06 | $38.30 | $57.25 | 876,900 | — | — |
| 2015-05-05 | $38.27 | $57.21 | 715,650 | — | — |
| 2015-05-04 | $38.41 | $57.42 | 584,250 | — | — |
| 2015-05-01 | $37.85 | $56.58 | 835,800 | — | — |
| 2015-04-30 | $37.69 | $56.33 | 1,294,350 | — | — |
| 2015-04-29 | $38.27 | $57.20 | 925,500 | — | — |
| 2015-04-28 | $38.15 | $57.02 | 905,700 | — | — |
| 2015-04-27 | $37.94 | $56.71 | 819,000 | — | — |
| 2015-04-24 | $38.04 | $56.86 | 759,750 | — | — |
| 2015-04-23 | $38.37 | $57.36 | 1,439,100 | — | — |
| 2015-04-22 | $38.00 | $56.80 | 1,493,550 | — | — |
| 2015-04-21 | $37.85 | $56.58 | 855,600 | — | — |
| 2015-04-20 | $37.73 | $56.39 | 373,500 | — | — |
| 2015-04-17 | $37.61 | $56.21 | 656,550 | — | — |
| 2015-04-16 | $38.23 | $57.14 | 1,060,050 | — | — |
| 2015-04-15 | $37.94 | $56.71 | 1,071,150 | — | — |
| 2015-04-14 | $37.72 | $56.38 | 2,134,050 | — | — |
| 2015-04-13 | $37.27 | $55.72 | 912,300 | — | — |
| 2015-04-10 | $37.26 | $55.70 | 2,193,750 | — | — |
| 2015-04-09 | $37.83 | $56.55 | 1,153,200 | — | — |
| 2015-04-08 | $38.02 | $56.83 | 639,900 | — | — |
| 2015-04-07 | $37.76 | $56.44 | 690,600 | — | — |
| 2015-04-06 | $38.01 | $56.81 | 560,400 | — | — |
| 2015-04-02 | $38.00 | $56.80 | 527,850 | — | — |
| 2015-04-01 | $37.64 | $56.26 | 842,100 | — | — |
| 2015-03-31 | $37.85 | $56.58 | 899,250 | — | — |
| 2015-03-30 | $38.29 | $57.24 | 862,500 | — | — |
| 2015-03-27 | $37.95 | $56.54 | 617,550 | — | — |
| 2015-03-26 | $37.79 | $56.30 | 730,050 | — | — |
| 2015-03-25 | $37.67 | $56.13 | 889,200 | — | — |
| 2015-03-24 | $38.28 | $57.04 | 783,300 | — | — |
| 2015-03-23 | $38.49 | $57.35 | 786,000 | — | — |
| 2015-03-20 | $38.82 | $57.84 | 1,632,900 | — | — |
| 2015-03-19 | $38.28 | $57.04 | 1,302,000 | — | — |
| 2015-03-18 | $38.81 | $57.82 | 1,306,200 | — | — |
| 2015-03-17 | $39.23 | $58.45 | 1,461,750 | — | — |
| 2015-03-16 | $39.43 | $58.76 | 1,113,600 | — | — |
| 2015-03-13 | $39.15 | $58.33 | 1,236,300 | — | — |
| 2015-03-12 | $39.77 | $59.25 | 747,000 | — | — |
| 2015-03-11 | $39.17 | $58.37 | 948,300 | — | — |
| 2015-03-10 | $38.59 | $57.51 | 709,500 | — | — |
| 2015-03-09 | $39.17 | $58.36 | 706,800 | — | — |
| 2015-03-06 | $39.19 | $58.39 | 1,267,500 | — | — |
| 2015-03-05 | $38.70 | $57.67 | 552,450 | — | — |
| 2015-03-04 | $38.55 | $57.45 | 693,000 | — | — |
| 2015-03-03 | $38.63 | $57.56 | 602,100 | — | — |
| 2015-03-02 | $38.77 | $57.77 | 1,058,100 | — | — |
| 2015-02-27 | $38.09 | $56.75 | 1,031,850 | — | — |
| 2015-02-26 | $38.08 | $56.74 | 1,062,300 | — | — |
| 2015-02-25 | $38.19 | $56.90 | 938,850 | — | — |
| 2015-02-24 | $38.45 | $57.30 | 1,121,250 | — | — |
| 2015-02-23 | $37.67 | $56.13 | 1,159,050 | — | — |
| 2015-02-20 | $37.73 | $56.22 | 724,800 | — | — |
| 2015-02-19 | $37.42 | $55.76 | 823,050 | — | — |
| 2015-02-18 | $37.49 | $55.87 | 657,300 | — | — |
| 2015-02-17 | $37.99 | $56.61 | 804,750 | — | — |
| 2015-02-13 | $38.03 | $56.67 | 916,500 | — | — |
| 2015-02-12 | $38.27 | $57.03 | 882,600 | — | — |
| 2015-02-11 | $37.64 | $56.09 | 374,100 | — | — |
| 2015-02-10 | $37.47 | $55.84 | 432,300 | — | — |
| 2015-02-09 | $37.00 | $55.13 | 631,350 | — | — |
| 2015-02-06 | $37.56 | $55.97 | 1,062,600 | — | — |
| 2015-02-05 | $36.81 | $54.85 | 437,100 | — | — |
| 2015-02-04 | $36.38 | $54.21 | 793,950 | — | — |
| 2015-02-03 | $36.42 | $54.27 | 845,100 | — | — |
| 2015-02-02 | $35.51 | $52.91 | 874,500 | — | — |
| 2015-01-30 | $35.08 | $52.27 | 1,098,300 | — | — |
| 2015-01-29 | $35.52 | $52.93 | 892,500 | — | — |
| 2015-01-28 | $34.86 | $51.94 | 938,250 | — | — |
| 2015-01-27 | $35.71 | $53.21 | 927,300 | — | — |
| 2015-01-26 | $35.95 | $53.56 | 973,950 | — | — |
| 2015-01-23 | $35.07 | $52.26 | 1,413,000 | — | — |
| 2015-01-22 | $36.27 | $54.05 | 1,641,900 | — | — |
| 2015-01-21 | $34.88 | $51.97 | 1,388,700 | — | — |
| 2015-01-20 | $34.80 | $51.85 | 940,200 | — | — |
| 2015-01-16 | $35.10 | $52.30 | 715,050 | — | — |
| 2015-01-15 | $34.63 | $51.61 | 937,500 | — | — |
| 2015-01-14 | $35.23 | $52.50 | 978,600 | — | — |
| 2015-01-13 | $35.75 | $53.26 | 984,600 | — | — |
| 2015-01-12 | $35.93 | $53.53 | 626,550 | — | — |
| 2015-01-09 | $36.42 | $54.27 | 471,450 | — | — |
| 2015-01-08 | $37.10 | $55.28 | 715,050 | — | — |
| 2015-01-07 | $36.37 | $54.20 | 768,900 | — | — |
| 2015-01-06 | $36.05 | $53.72 | 685,350 | — | — |
| 2015-01-05 | $37.03 | $55.17 | 1,083,300 | — | — |
| 2015-01-02 | $38.10 | $56.77 | 559,050 | — | — |