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
- 1987-09-22 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 | $32.93 | $43.24 | 6,026,400 | — | — |
| 2015-12-30 | $33.25 | $43.66 | 3,142,100 | — | — |
| 2015-12-29 | $33.56 | $44.07 | 4,152,800 | — | — |
| 2015-12-28 | $33.11 | $43.48 | 3,902,000 | — | — |
| 2015-12-24 | $33.05 | $43.40 | 1,464,400 | — | — |
| 2015-12-23 | $33.06 | $43.41 | 6,389,800 | — | — |
| 2015-12-22 | $32.90 | $43.20 | 5,330,900 | — | — |
| 2015-12-21 | $32.21 | $42.30 | 6,950,100 | — | — |
| 2015-12-18 | $31.91 | $41.90 | 14,251,000 | — | — |
| 2015-12-17 | $33.21 | $43.61 | 7,335,300 | — | — |
| 2015-12-16 | $33.81 | $44.40 | 15,136,400 | — | — |
| 2015-12-15 | $33.18 | $43.57 | 10,841,700 | — | — |
| 2015-12-14 | $32.25 | $42.35 | 11,846,900 | — | — |
| 2015-12-11 | $31.77 | $41.72 | 10,214,500 | — | — |
| 2015-12-10 | $33.26 | $43.68 | 4,641,300 | — | — |
| 2015-12-09 | $32.97 | $43.30 | 9,684,800 | — | — |
| 2015-12-08 | $33.86 | $44.46 | 6,117,900 | — | — |
| 2015-12-07 | $34.08 | $44.75 | 6,641,300 | — | — |
| 2015-12-04 | $34.51 | $45.32 | 14,250,300 | — | — |
| 2015-12-03 | $32.98 | $43.31 | 9,018,400 | — | — |
| 2015-12-02 | $33.59 | $44.11 | 7,199,500 | — | — |
| 2015-12-01 | $34.02 | $44.67 | 6,548,600 | — | — |
| 2015-11-30 | $33.71 | $44.27 | 6,710,400 | — | — |
| 2015-11-27 | $33.74 | $44.31 | 2,004,100 | — | — |
| 2015-11-25 | $33.69 | $44.24 | 11,356,600 | — | — |
| 2015-11-24 | $33.50 | $43.99 | 9,006,800 | — | — |
| 2015-11-23 | $33.29 | $43.72 | 5,874,500 | — | — |
| 2015-11-20 | $33.34 | $43.78 | 9,207,300 | — | — |
| 2015-11-19 | $33.04 | $43.39 | 7,106,000 | — | — |
| 2015-11-18 | $33.40 | $43.86 | 8,036,400 | — | — |
| 2015-11-17 | $32.81 | $43.09 | 7,766,000 | — | — |
| 2015-11-16 | $32.59 | $42.80 | 7,966,700 | — | — |
| 2015-11-13 | $32.31 | $42.43 | 8,309,700 | — | — |
| 2015-11-12 | $32.79 | $43.06 | 7,987,900 | — | — |
| 2015-11-11 | $33.53 | $44.03 | 6,995,200 | — | — |
| 2015-11-10 | $33.33 | $43.77 | 9,354,800 | — | — |
| 2015-11-09 | $33.49 | $43.98 | 17,265,800 | — | — |
| 2015-11-06 | $33.51 | $44.01 | 27,112,100 | — | — |
| 2015-11-05 | $31.57 | $41.46 | 8,704,500 | — | — |
| 2015-11-04 | $31.44 | $41.29 | 7,214,600 | — | — |
| 2015-11-03 | $31.49 | $41.27 | 7,132,800 | — | — |
| 2015-11-02 | $31.37 | $41.12 | 7,031,100 | — | — |
| 2015-10-30 | $30.52 | $40.00 | 6,254,200 | — | — |
| 2015-10-29 | $31.00 | $40.63 | 9,489,300 | — | — |
| 2015-10-28 | $30.94 | $40.55 | 25,173,700 | — | — |
| 2015-10-27 | $29.85 | $39.12 | 8,956,100 | — | — |
| 2015-10-26 | $30.45 | $39.91 | 6,334,800 | — | — |
| 2015-10-23 | $30.43 | $39.88 | 11,372,900 | — | — |
| 2015-10-22 | $29.45 | $38.60 | 7,644,900 | — | — |
| 2015-10-21 | $28.86 | $37.83 | 7,016,000 | — | — |
| 2015-10-20 | $29.35 | $38.47 | 9,334,600 | — | — |
| 2015-10-19 | $28.50 | $37.35 | 7,015,200 | — | — |
| 2015-10-16 | $28.68 | $37.59 | 9,047,800 | — | — |
| 2015-10-15 | $28.60 | $37.49 | 7,432,500 | — | — |
| 2015-10-14 | $27.78 | $36.41 | 11,201,100 | — | — |
| 2015-10-13 | $28.09 | $36.82 | 5,356,000 | — | — |
| 2015-10-12 | $28.39 | $37.21 | 5,291,500 | — | — |
| 2015-10-09 | $28.22 | $36.99 | 8,358,700 | — | — |
| 2015-10-08 | $28.33 | $37.13 | 9,136,300 | — | — |
| 2015-10-07 | $28.13 | $36.87 | 12,248,900 | — | — |
| 2015-10-06 | $27.66 | $36.25 | 13,204,000 | — | — |
| 2015-10-05 | $28.37 | $37.18 | 8,283,600 | — | — |
| 2015-10-02 | $27.60 | $36.18 | 30,332,600 | — | — |
| 2015-10-01 | $28.55 | $37.42 | 10,716,100 | — | — |
| 2015-09-30 | $28.56 | $37.43 | 11,409,500 | — | — |
| 2015-09-29 | $27.58 | $36.15 | 13,568,300 | — | — |
| 2015-09-28 | $27.28 | $35.76 | 9,989,600 | — | — |
| 2015-09-25 | $28.42 | $37.25 | 18,246,400 | — | — |
| 2015-09-24 | $27.88 | $36.54 | 13,876,900 | — | — |
| 2015-09-23 | $28.48 | $37.33 | 6,852,800 | — | — |
| 2015-09-22 | $28.33 | $37.13 | 11,576,600 | — | — |
| 2015-09-21 | $29.05 | $38.08 | 9,777,600 | — | — |
| 2015-09-18 | $28.45 | $37.29 | 24,464,200 | — | — |
| 2015-09-17 | $29.78 | $39.03 | 19,452,600 | — | — |
| 2015-09-16 | $31.11 | $40.78 | 9,795,900 | — | — |
| 2015-09-15 | $30.82 | $40.40 | 9,955,300 | — | — |
| 2015-09-14 | $30.23 | $39.62 | 7,141,600 | — | — |
| 2015-09-11 | $30.49 | $39.96 | 6,891,400 | — | — |
| 2015-09-10 | $30.60 | $40.11 | 10,879,000 | — | — |
| 2015-09-09 | $30.58 | $40.08 | 8,807,900 | — | — |
| 2015-09-08 | $31.10 | $40.76 | 14,208,300 | — | — |
| 2015-09-04 | $29.10 | $38.14 | 7,258,000 | — | — |
| 2015-09-03 | $29.76 | $39.01 | 10,587,600 | — | — |
| 2015-09-02 | $29.40 | $38.53 | 10,986,100 | — | — |
| 2015-09-01 | $29.09 | $38.13 | 12,905,000 | — | — |
| 2015-08-31 | $30.38 | $39.82 | 7,884,800 | — | — |
| 2015-08-28 | $30.70 | $40.24 | 11,173,500 | — | — |
| 2015-08-27 | $30.36 | $39.79 | 17,298,000 | — | — |
| 2015-08-26 | $29.74 | $38.98 | 21,359,100 | — | — |
| 2015-08-25 | $28.80 | $37.75 | 14,719,500 | — | — |
| 2015-08-24 | $29.55 | $38.73 | 14,441,200 | — | — |
| 2015-08-21 | $30.93 | $40.54 | 11,616,700 | — | — |
| 2015-08-20 | $32.19 | $42.19 | 10,267,400 | — | — |
| 2015-08-19 | $33.10 | $43.38 | 8,725,500 | — | — |
| 2015-08-18 | $33.92 | $44.46 | 5,640,800 | — | — |
| 2015-08-17 | $34.04 | $44.62 | 6,397,800 | — | — |
| 2015-08-14 | $34.33 | $45.00 | 3,223,000 | — | — |
| 2015-08-13 | $34.06 | $44.64 | 4,253,700 | — | — |
| 2015-08-12 | $33.85 | $44.37 | 10,378,900 | — | — |
| 2015-08-11 | $34.74 | $45.53 | 5,121,500 | — | — |
| 2015-08-10 | $35.42 | $46.42 | 6,782,500 | — | — |
| 2015-08-07 | $35.03 | $45.91 | 5,219,300 | — | — |
| 2015-08-06 | $35.10 | $46.01 | 6,287,900 | — | — |
| 2015-08-05 | $35.38 | $46.37 | 10,247,500 | — | — |
| 2015-08-04 | $35.21 | $46.07 | 7,528,500 | — | — |
| 2015-08-03 | $34.70 | $45.40 | 10,479,900 | — | — |
| 2015-07-31 | $34.88 | $45.64 | 9,394,100 | — | — |
| 2015-07-30 | $35.19 | $46.04 | 5,121,300 | — | — |
| 2015-07-29 | $34.82 | $45.56 | 6,790,200 | — | — |
| 2015-07-28 | $34.48 | $45.12 | 6,562,500 | — | — |
| 2015-07-27 | $34.08 | $44.59 | 7,563,200 | — | — |
| 2015-07-24 | $34.81 | $45.55 | 14,035,500 | — | — |
| 2015-07-23 | $34.96 | $45.74 | 6,793,000 | — | — |
| 2015-07-22 | $35.25 | $46.12 | 7,356,600 | — | — |
| 2015-07-21 | $34.93 | $45.70 | 6,417,800 | — | — |
| 2015-07-20 | $34.99 | $45.78 | 6,952,200 | — | — |
| 2015-07-17 | $34.79 | $45.52 | 7,498,000 | — | — |
| 2015-07-16 | $34.76 | $45.48 | 11,587,400 | — | — |
| 2015-07-15 | $33.65 | $44.03 | 7,054,500 | — | — |
| 2015-07-14 | $33.77 | $44.19 | 6,366,100 | — | — |
| 2015-07-13 | $33.47 | $43.79 | 7,938,900 | — | — |
| 2015-07-10 | $32.83 | $42.96 | 7,849,100 | — | — |
| 2015-07-09 | $32.18 | $42.11 | 12,130,200 | — | — |
| 2015-07-08 | $31.53 | $41.26 | 12,312,700 | — | — |
| 2015-07-07 | $32.39 | $42.38 | 9,808,200 | — | — |
| 2015-07-06 | $32.50 | $42.52 | 5,972,000 | — | — |
| 2015-07-02 | $32.85 | $42.98 | 4,716,900 | — | — |
| 2015-07-01 | $33.12 | $43.34 | 7,413,900 | — | — |
| 2015-06-30 | $32.65 | $42.72 | 8,009,300 | — | — |
| 2015-06-29 | $32.26 | $42.21 | 11,173,600 | — | — |
| 2015-06-26 | $33.53 | $43.87 | 13,570,000 | — | — |
| 2015-06-25 | $33.25 | $43.51 | 5,647,500 | — | — |
| 2015-06-24 | $33.07 | $43.27 | 4,026,400 | — | — |
| 2015-06-23 | $33.48 | $43.81 | 6,172,300 | — | — |
| 2015-06-22 | $33.37 | $43.66 | 5,668,000 | — | — |
| 2015-06-19 | $32.67 | $42.75 | 7,645,400 | — | — |
| 2015-06-18 | $33.07 | $43.27 | 9,954,300 | — | — |
| 2015-06-17 | $33.07 | $43.27 | 7,677,700 | — | — |
| 2015-06-16 | $33.24 | $43.49 | 6,033,300 | — | — |
| 2015-06-15 | $33.05 | $43.24 | 5,355,900 | — | — |
| 2015-06-12 | $33.36 | $43.65 | 5,910,000 | — | — |
| 2015-06-11 | $33.39 | $43.69 | 7,436,700 | — | — |
| 2015-06-10 | $33.43 | $43.74 | 7,451,100 | — | — |
| 2015-06-09 | $33.02 | $43.21 | 5,549,200 | — | — |
| 2015-06-08 | $33.02 | $43.21 | 5,922,600 | — | — |
| 2015-06-05 | $33.23 | $43.48 | 13,552,500 | — | — |
| 2015-06-04 | $32.26 | $42.21 | 7,954,700 | — | — |
| 2015-06-03 | $32.29 | $42.25 | 6,740,000 | — | — |
| 2015-06-02 | $31.63 | $41.39 | 4,489,100 | — | — |
| 2015-06-01 | $31.44 | $41.14 | 4,921,400 | — | — |
| 2015-05-29 | $31.65 | $41.41 | 6,622,800 | — | — |
| 2015-05-28 | $31.90 | $41.74 | 4,823,200 | — | — |
| 2015-05-27 | $31.76 | $41.56 | 4,590,700 | — | — |
| 2015-05-26 | $31.28 | $40.93 | 5,143,000 | — | — |
| 2015-05-22 | $31.41 | $41.10 | 5,657,300 | — | — |
| 2015-05-21 | $31.48 | $41.19 | 5,961,700 | — | — |
| 2015-05-20 | $31.66 | $41.43 | 5,243,300 | — | — |
| 2015-05-19 | $31.74 | $41.53 | 5,494,400 | — | — |
| 2015-05-18 | $31.86 | $41.69 | 6,779,500 | — | — |
| 2015-05-15 | $31.21 | $40.84 | 5,259,000 | — | — |
| 2015-05-14 | $31.81 | $41.62 | 6,407,900 | — | — |
| 2015-05-13 | $31.70 | $41.48 | 4,858,100 | — | — |
| 2015-05-12 | $31.77 | $41.57 | 7,336,800 | — | — |
| 2015-05-11 | $32.04 | $41.92 | 11,008,100 | — | — |
| 2015-05-08 | $31.28 | $40.93 | 5,923,000 | — | — |
| 2015-05-07 | $31.17 | $40.78 | 7,309,200 | — | — |
| 2015-05-06 | $31.02 | $40.59 | 8,116,000 | — | — |
| 2015-05-05 | $31.26 | $40.82 | 7,959,800 | — | — |
| 2015-05-04 | $31.38 | $40.98 | 7,957,100 | — | — |
| 2015-05-01 | $30.71 | $40.11 | 4,239,300 | — | — |
| 2015-04-30 | $30.50 | $39.83 | 6,820,600 | — | — |
| 2015-04-29 | $30.81 | $40.24 | 6,808,400 | — | — |
| 2015-04-28 | $30.49 | $39.82 | 5,131,300 | — | — |
| 2015-04-27 | $30.09 | $39.30 | 5,787,700 | — | — |
| 2015-04-24 | $30.12 | $39.34 | 5,837,700 | — | — |
| 2015-04-23 | $30.50 | $39.83 | 6,804,400 | — | — |
| 2015-04-22 | $30.46 | $39.78 | 6,795,800 | — | — |
| 2015-04-21 | $30.16 | $39.39 | 7,020,600 | — | — |
| 2015-04-20 | $30.12 | $39.34 | 5,027,600 | — | — |
| 2015-04-17 | $30.25 | $39.50 | 6,221,300 | — | — |
| 2015-04-16 | $30.52 | $39.86 | 4,825,600 | — | — |
| 2015-04-15 | $30.53 | $39.87 | 9,128,700 | — | — |
| 2015-04-14 | $30.45 | $39.77 | 6,881,600 | — | — |
| 2015-04-13 | $30.92 | $40.38 | 5,967,000 | — | — |
| 2015-04-10 | $30.70 | $40.09 | 6,021,500 | — | — |
| 2015-04-09 | $30.60 | $39.96 | 4,718,600 | — | — |
| 2015-04-08 | $30.17 | $39.40 | 4,818,900 | — | — |
| 2015-04-07 | $29.77 | $38.88 | 3,625,300 | — | — |
| 2015-04-06 | $29.97 | $39.14 | 6,929,800 | — | — |
| 2015-04-02 | $30.01 | $39.19 | 6,892,500 | — | — |
| 2015-04-01 | $29.93 | $39.09 | 8,263,400 | — | — |
| 2015-03-31 | $30.44 | $39.75 | 5,342,800 | — | — |
| 2015-03-30 | $30.36 | $39.65 | 4,145,200 | — | — |
| 2015-03-27 | $30.23 | $39.48 | 7,319,000 | — | — |
| 2015-03-26 | $29.78 | $38.89 | 7,821,400 | — | — |
| 2015-03-25 | $29.21 | $38.15 | 5,568,500 | — | — |
| 2015-03-24 | $29.79 | $38.90 | 5,033,900 | — | — |
| 2015-03-23 | $29.91 | $39.06 | 4,924,000 | — | — |
| 2015-03-20 | $30.01 | $39.19 | 10,170,800 | — | — |
| 2015-03-19 | $29.42 | $38.42 | 12,247,200 | — | — |
| 2015-03-18 | $29.77 | $38.88 | 14,735,200 | — | — |
| 2015-03-17 | $30.90 | $40.35 | 7,752,800 | — | — |
| 2015-03-16 | $30.79 | $40.21 | 6,866,900 | — | — |
| 2015-03-13 | $30.34 | $39.62 | 9,251,800 | — | — |
| 2015-03-12 | $31.05 | $40.55 | 6,592,500 | — | — |
| 2015-03-11 | $30.68 | $40.07 | 5,609,000 | — | — |
| 2015-03-10 | $30.31 | $39.58 | 6,677,600 | — | — |
| 2015-03-09 | $30.98 | $40.46 | 8,000,600 | — | — |
| 2015-03-06 | $31.04 | $40.54 | 13,199,300 | — | — |
| 2015-03-05 | $30.21 | $39.45 | 6,136,100 | — | — |
| 2015-03-04 | $29.87 | $39.01 | 5,173,100 | — | — |
| 2015-03-03 | $29.95 | $39.11 | 4,927,300 | — | — |
| 2015-03-02 | $30.17 | $39.40 | 6,423,300 | — | — |
| 2015-02-27 | $29.34 | $38.32 | 5,146,100 | — | — |
| 2015-02-26 | $29.87 | $39.01 | 3,669,400 | — | — |
| 2015-02-25 | $29.72 | $38.81 | 4,332,400 | — | — |
| 2015-02-24 | $29.82 | $38.94 | 7,237,100 | — | — |
| 2015-02-23 | $29.51 | $38.54 | 4,635,100 | — | — |
| 2015-02-20 | $29.65 | $38.72 | 4,995,500 | — | — |
| 2015-02-19 | $29.28 | $38.24 | 4,848,700 | — | — |
| 2015-02-18 | $29.09 | $37.99 | 8,735,100 | — | — |
| 2015-02-17 | $29.74 | $38.84 | 7,038,300 | — | — |
| 2015-02-13 | $29.13 | $38.04 | 9,595,500 | — | — |
| 2015-02-12 | $29.96 | $39.13 | 10,618,500 | — | — |
| 2015-02-11 | $29.05 | $37.94 | 4,627,400 | — | — |
| 2015-02-10 | $29.19 | $38.12 | 5,198,200 | — | — |
| 2015-02-09 | $28.79 | $37.60 | 5,567,700 | — | — |
| 2015-02-06 | $29.11 | $38.02 | 11,868,600 | — | — |
| 2015-02-05 | $27.92 | $36.46 | 5,507,300 | — | — |
| 2015-02-04 | $27.61 | $35.98 | 6,594,900 | — | — |
| 2015-02-03 | $27.62 | $35.99 | 10,258,100 | — | — |
| 2015-02-02 | $26.60 | $34.66 | 6,327,000 | — | — |
| 2015-01-30 | $25.98 | $33.85 | 9,151,100 | — | — |
| 2015-01-29 | $26.32 | $34.30 | 8,446,700 | — | — |
| 2015-01-28 | $25.96 | $33.83 | 8,124,900 | — | — |
| 2015-01-27 | $26.81 | $34.94 | 5,730,400 | — | — |
| 2015-01-26 | $27.36 | $35.65 | 4,435,400 | — | — |
| 2015-01-23 | $27.19 | $35.43 | 5,152,400 | — | — |
| 2015-01-22 | $27.65 | $36.03 | 11,160,400 | — | — |
| 2015-01-21 | $26.70 | $34.79 | 8,217,100 | — | — |
| 2015-01-20 | $26.75 | $34.86 | 8,201,300 | — | — |
| 2015-01-16 | $26.90 | $35.05 | 15,235,700 | — | — |
| 2015-01-15 | $26.67 | $34.75 | 13,304,700 | — | — |
| 2015-01-14 | $27.23 | $35.48 | 15,089,600 | — | — |
| 2015-01-13 | $28.19 | $36.73 | 5,789,000 | — | — |
| 2015-01-12 | $28.17 | $36.71 | 4,961,100 | — | — |
| 2015-01-09 | $28.45 | $37.07 | 6,730,300 | — | — |
| 2015-01-08 | $29.44 | $38.36 | 5,590,200 | — | — |
| 2015-01-07 | $28.69 | $37.39 | 7,966,100 | — | — |
| 2015-01-06 | $28.14 | $36.67 | 9,825,000 | — | — |
| 2015-01-05 | $29.21 | $38.06 | 5,931,400 | — | — |
| 2015-01-02 | $30.22 | $39.38 | 4,537,600 | — | — |