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
- 1993-02-02 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 | $33.08 | $20,805.48 | 1,220,063 | — | — |
| 2015-12-30 | $33.20 | $20,879.61 | 1,196,847 | — | — |
| 2015-12-29 | $33.48 | $21,052.57 | 872,141 | — | — |
| 2015-12-28 | $33.12 | $20,830.19 | 650,370 | — | — |
| 2015-12-24 | $32.97 | $20,731.35 | 404,614 | — | — |
| 2015-12-23 | $32.99 | $20,743.70 | 706,164 | — | — |
| 2015-12-22 | $32.67 | $20,546.03 | 937,245 | — | — |
| 2015-12-21 | $32.63 | $20,521.32 | 1,357,443 | — | — |
| 2015-12-18 | $32.65 | $20,533.68 | 1,458,110 | — | — |
| 2015-12-17 | $32.89 | $20,681.93 | 1,191,558 | — | — |
| 2015-12-16 | $33.32 | $20,953.73 | 1,167,797 | — | — |
| 2015-12-15 | $32.51 | $20,447.19 | 1,368,500 | — | — |
| 2015-12-14 | $32.10 | $20,187.73 | 1,277,952 | — | — |
| 2015-12-11 | $31.94 | $20,088.89 | 1,218,457 | — | — |
| 2015-12-10 | $32.22 | $19,394.04 | 1,275,099 | — | — |
| 2015-12-09 | $32.69 | $19,677.86 | 840,478 | — | — |
| 2015-12-08 | $32.81 | $19,748.81 | 690,530 | — | — |
| 2015-12-07 | $32.71 | $19,689.69 | 916,000 | — | — |
| 2015-12-04 | $32.77 | $19,725.16 | 1,501,145 | — | — |
| 2015-12-03 | $32.28 | $19,429.52 | 1,872,523 | — | — |
| 2015-12-02 | $33.26 | $20,020.80 | 1,196,151 | — | — |
| 2015-12-01 | $34.03 | $20,481.99 | 921,015 | — | — |
| 2015-11-30 | $33.50 | $20,162.71 | 1,474,105 | — | — |
| 2015-11-27 | $33.85 | $20,375.57 | 503,280 | — | — |
| 2015-11-25 | $33.65 | $20,257.31 | 1,190,086 | — | — |
| 2015-11-24 | $33.63 | $20,245.48 | 898,100 | — | — |
| 2015-11-23 | $33.67 | $20,269.14 | 706,649 | — | — |
| 2015-11-20 | $33.69 | $20,280.97 | 1,822,592 | — | — |
| 2015-11-19 | $33.22 | $19,997.15 | 855,676 | — | — |
| 2015-11-18 | $33.20 | $19,985.32 | 1,153,025 | — | — |
| 2015-11-17 | $33.03 | $19,878.89 | 1,783,900 | — | — |
| 2015-11-16 | $32.67 | $19,666.03 | 1,700,084 | — | — |
| 2015-11-13 | $32.16 | $19,358.56 | 2,291,662 | — | — |
| 2015-11-12 | $32.28 | $19,429.52 | 1,379,308 | — | — |
| 2015-11-11 | $32.34 | $19,464.99 | 3,134,321 | — | — |
| 2015-11-10 | $32.50 | $19,559.60 | 2,005,880 | — | — |
| 2015-11-09 | $31.93 | $19,216.65 | 2,393,367 | — | — |
| 2015-11-06 | $32.32 | $19,453.17 | 1,626,539 | — | — |
| 2015-11-05 | $33.50 | $20,162.71 | 1,515,854 | — | — |
| 2015-11-04 | $33.01 | $19,867.06 | 1,725,092 | — | — |
| 2015-11-03 | $33.56 | $20,198.19 | 2,817,377 | — | — |
| 2015-11-02 | $33.69 | $20,280.97 | 1,809,070 | — | — |
| 2015-10-30 | $33.01 | $19,867.06 | 3,129,400 | — | — |
| 2015-10-29 | $33.44 | $20,127.23 | 2,884,673 | — | — |
| 2015-10-28 | $33.63 | $20,245.48 | 2,102,174 | — | — |
| 2015-10-27 | $33.48 | $20,150.88 | 1,337,665 | — | — |
| 2015-10-26 | $33.18 | $19,973.50 | 1,338,739 | — | — |
| 2015-10-23 | $33.20 | $19,985.32 | 2,390,267 | — | — |
| 2015-10-22 | $33.26 | $20,020.80 | 1,384,905 | — | — |
| 2015-10-21 | $32.57 | $19,606.90 | 1,873,101 | — | — |
| 2015-10-20 | $32.73 | $19,701.50 | 2,647,397 | — | — |
| 2015-10-19 | $32.91 | $19,807.94 | 1,923,885 | — | — |
| 2015-10-16 | $32.55 | $19,595.07 | 1,343,896 | — | — |
| 2015-10-15 | $32.00 | $19,263.95 | 2,407,282 | — | — |
| 2015-10-14 | $31.75 | $19,110.23 | 1,620,974 | — | — |
| 2015-10-13 | $32.00 | $19,263.95 | 2,271,975 | — | — |
| 2015-10-12 | $32.36 | $19,476.82 | 1,796,693 | — | — |
| 2015-10-09 | $32.20 | $19,382.21 | 1,476,776 | — | — |
| 2015-10-08 | $32.08 | $19,311.26 | 2,748,239 | — | — |
| 2015-10-07 | $31.63 | $19,039.27 | 3,229,654 | — | — |
| 2015-10-06 | $31.18 | $18,767.28 | 1,476,605 | — | — |
| 2015-10-05 | $31.28 | $18,826.41 | 1,498,655 | — | — |
| 2015-10-02 | $30.69 | $18,471.64 | 1,887,541 | — | — |
| 2015-10-01 | $30.35 | $18,270.60 | 1,446,796 | — | — |
| 2015-09-30 | $30.22 | $18,187.82 | 1,373,811 | — | — |
| 2015-09-29 | $30.12 | $18,128.70 | 1,869,560 | — | — |
| 2015-09-28 | $29.69 | $17,868.53 | 1,504,825 | — | — |
| 2015-09-25 | $30.24 | $18,199.65 | 1,459,697 | — | — |
| 2015-09-24 | $30.20 | $18,176.00 | 1,804,465 | — | — |
| 2015-09-23 | $30.37 | $18,282.44 | 1,309,206 | — | — |
| 2015-09-22 | $29.98 | $18,045.91 | 1,850,039 | — | — |
| 2015-09-21 | $30.39 | $18,294.25 | 1,469,366 | — | — |
| 2015-09-18 | $30.24 | $18,199.65 | 2,076,375 | — | — |
| 2015-09-17 | $30.63 | $17,605.51 | 2,095,677 | — | — |
| 2015-09-16 | $30.51 | $17,537.75 | 2,302,042 | — | — |
| 2015-09-15 | $29.98 | $17,232.84 | 1,007,178 | — | — |
| 2015-09-14 | $29.76 | $17,108.62 | 956,752 | — | — |
| 2015-09-11 | $29.86 | $17,165.09 | 2,244,288 | — | — |
| 2015-09-10 | $28.98 | $16,656.91 | 2,704,970 | — | — |
| 2015-09-09 | $29.08 | $16,713.37 | 2,762,772 | — | — |
| 2015-09-08 | $29.35 | $16,871.47 | 2,359,842 | — | — |
| 2015-09-04 | $29.08 | $16,713.37 | 1,751,800 | — | — |
| 2015-09-03 | $29.51 | $16,961.82 | 3,368,670 | — | — |
| 2015-09-02 | $29.69 | $17,063.45 | 1,780,810 | — | — |
| 2015-09-01 | $29.71 | $17,074.74 | 2,105,136 | — | — |
| 2015-08-31 | $30.04 | $17,266.72 | 2,211,320 | — | — |
| 2015-08-28 | $30.65 | $17,616.80 | 1,758,456 | — | — |
| 2015-08-27 | $30.77 | $17,684.56 | 2,712,398 | — | — |
| 2015-08-26 | $30.37 | $17,458.70 | 3,576,243 | — | — |
| 2015-08-25 | $29.72 | $17,086.03 | 3,946,453 | — | — |
| 2015-08-24 | $30.73 | $17,661.97 | 3,477,501 | — | — |
| 2015-08-21 | $32.10 | $18,452.47 | 1,436,361 | — | — |
| 2015-08-20 | $32.95 | $18,938.06 | 2,538,462 | — | — |
| 2015-08-19 | $33.12 | $19,039.70 | 2,037,535 | — | — |
| 2015-08-18 | $33.22 | $19,096.17 | 2,111,192 | — | — |
| 2015-08-17 | $32.89 | $18,904.18 | 1,121,535 | — | — |
| 2015-08-14 | $32.63 | $18,757.37 | 2,089,236 | — | — |
| 2015-08-13 | $32.36 | $18,599.27 | 759,591 | — | — |
| 2015-08-12 | $32.36 | $18,599.27 | 1,552,128 | — | — |
| 2015-08-11 | $32.26 | $18,542.82 | 1,712,575 | — | — |
| 2015-08-10 | $32.04 | $18,418.59 | 1,048,683 | — | — |
| 2015-08-07 | $32.18 | $18,497.64 | 1,467,467 | — | — |
| 2015-08-06 | $31.94 | $18,362.12 | 3,207,634 | — | — |
| 2015-08-05 | $31.61 | $18,170.14 | 1,489,312 | — | — |
| 2015-08-04 | $31.71 | $18,226.62 | 1,555,377 | — | — |
| 2015-08-03 | $31.79 | $18,271.79 | 1,793,633 | — | — |
| 2015-07-31 | $32.02 | $18,407.29 | 2,718,339 | — | — |
| 2015-07-30 | $31.47 | $18,091.10 | 1,686,017 | — | — |
| 2015-07-29 | $31.87 | $18,316.95 | 1,277,991 | — | — |
| 2015-07-28 | $31.67 | $18,204.02 | 703,713 | — | — |
| 2015-07-27 | $31.61 | $18,170.14 | 1,721,925 | — | — |
| 2015-07-24 | $31.63 | $18,181.44 | 935,594 | — | — |
| 2015-07-23 | $31.53 | $18,124.98 | 1,150,097 | — | — |
| 2015-07-22 | $31.89 | $18,328.24 | 1,529,215 | — | — |
| 2015-07-21 | $31.89 | $18,328.24 | 1,436,220 | — | — |
| 2015-07-20 | $31.93 | $18,350.83 | 1,166,681 | — | — |
| 2015-07-17 | $31.94 | $18,362.12 | 3,363,745 | — | — |
| 2015-07-16 | $31.81 | $18,283.07 | 3,616,425 | — | — |
| 2015-07-15 | $31.18 | $17,921.71 | 1,056,405 | — | — |
| 2015-07-14 | $31.26 | $17,966.88 | 1,104,771 | — | — |
| 2015-07-13 | $31.22 | $17,944.29 | 1,395,480 | — | — |
| 2015-07-10 | $31.14 | $17,899.12 | 1,099,401 | — | — |
| 2015-07-09 | $31.04 | $17,842.65 | 1,136,059 | — | — |
| 2015-07-08 | $31.22 | $17,944.29 | 1,958,802 | — | — |
| 2015-07-07 | $31.59 | $18,158.86 | 1,975,327 | — | — |
| 2015-07-06 | $31.06 | $17,853.94 | 1,071,295 | — | — |
| 2015-07-02 | $30.84 | $17,729.73 | 1,022,186 | — | — |
| 2015-07-01 | $30.79 | $17,695.85 | 1,711,234 | — | — |
| 2015-06-30 | $30.37 | $17,458.70 | 2,151,291 | — | — |
| 2015-06-29 | $30.55 | $17,560.34 | 1,910,382 | — | — |
| 2015-06-26 | $31.14 | $17,899.12 | 2,010,472 | — | — |
| 2015-06-25 | $31.06 | $17,853.94 | 2,065,263 | — | — |
| 2015-06-24 | $31.36 | $18,023.34 | 2,363,051 | — | — |
| 2015-06-23 | $31.45 | $18,079.80 | 2,316,333 | — | — |
| 2015-06-22 | $31.41 | $18,057.22 | 1,846,371 | — | — |
| 2015-06-19 | $31.85 | $18,305.66 | 1,720,824 | — | — |
| 2015-06-18 | $32.08 | $18,441.17 | 2,375,316 | — | — |
| 2015-06-17 | $31.94 | $18,362.12 | 1,581,164 | — | — |
| 2015-06-16 | $31.65 | $18,192.74 | 3,212,135 | — | — |
| 2015-06-15 | $31.57 | $18,147.56 | 1,973,841 | — | — |
| 2015-06-12 | $31.93 | $18,350.83 | 2,110,521 | — | — |
| 2015-06-11 | $32.22 | $18,520.23 | 2,980,741 | — | — |
| 2015-06-10 | $32.26 | $18,542.82 | 2,890,872 | — | — |
| 2015-06-09 | $32.08 | $18,441.17 | 2,760,906 | — | — |
| 2015-06-08 | $32.50 | $17,885.10 | 1,515,640 | — | — |
| 2015-06-05 | $32.50 | $17,885.10 | 2,603,850 | — | — |
| 2015-06-04 | $32.93 | $18,122.98 | 2,160,859 | — | — |
| 2015-06-03 | $32.85 | $18,079.73 | 1,940,250 | — | — |
| 2015-06-02 | $33.36 | $18,360.87 | 3,746,899 | — | — |
| 2015-06-01 | $33.40 | $18,382.50 | 5,116,062 | — | — |
| 2015-05-29 | $33.24 | $18,296.00 | 3,120,688 | — | — |
| 2015-05-28 | $33.60 | $18,490.63 | 1,302,250 | — | — |
| 2015-05-27 | $33.81 | $18,609.58 | 1,004,597 | — | — |
| 2015-05-26 | $33.73 | $18,566.32 | 1,616,059 | — | — |
| 2015-05-22 | $33.89 | $18,652.84 | 1,122,815 | — | — |
| 2015-05-21 | $33.83 | $18,620.40 | 1,680,548 | — | — |
| 2015-05-20 | $34.16 | $18,804.22 | 1,277,694 | — | — |
| 2015-05-19 | $34.30 | $18,879.91 | 1,435,424 | — | — |
| 2015-05-18 | $34.72 | $19,106.99 | 1,155,566 | — | — |
| 2015-05-15 | $34.68 | $19,085.36 | 1,018,223 | — | — |
| 2015-05-14 | $34.40 | $18,933.99 | 1,163,345 | — | — |
| 2015-05-13 | $33.63 | $18,512.26 | 1,451,401 | — | — |
| 2015-05-12 | $34.05 | $18,739.34 | 1,978,481 | — | — |
| 2015-05-11 | $34.01 | $18,717.71 | 2,499,683 | — | — |
| 2015-05-08 | $34.50 | $18,988.04 | 2,239,257 | — | — |
| 2015-05-07 | $34.03 | $18,728.52 | 1,960,901 | — | — |
| 2015-05-06 | $33.42 | $18,393.32 | 1,938,346 | — | — |
| 2015-05-05 | $33.42 | $18,393.32 | 2,503,313 | — | — |
| 2015-05-04 | $33.93 | $18,674.46 | 1,685,769 | — | — |
| 2015-05-01 | $33.58 | $18,479.82 | 1,616,050 | — | — |
| 2015-04-30 | $33.50 | $18,436.57 | 3,625,834 | — | — |
| 2015-04-29 | $33.89 | $18,652.84 | 2,119,066 | — | — |
| 2015-04-28 | $34.95 | $19,236.75 | 1,362,597 | — | — |
| 2015-04-27 | $34.99 | $19,258.37 | 682,399 | — | — |
| 2015-04-24 | $34.99 | $19,258.37 | 1,582,618 | — | — |
| 2015-04-23 | $35.13 | $19,334.07 | 746,358 | — | — |
| 2015-04-22 | $35.23 | $19,388.13 | 1,110,644 | — | — |
| 2015-04-21 | $34.99 | $19,258.37 | 915,932 | — | — |
| 2015-04-20 | $34.87 | $19,193.49 | 1,031,201 | — | — |
| 2015-04-17 | $35.03 | $19,280.00 | 1,914,338 | — | — |
| 2015-04-16 | $35.42 | $19,496.27 | 1,030,541 | — | — |
| 2015-04-15 | $35.48 | $19,528.71 | 1,175,208 | — | — |
| 2015-04-14 | $35.82 | $19,712.53 | 1,372,740 | — | — |
| 2015-04-13 | $35.70 | $19,647.65 | 878,135 | — | — |
| 2015-04-10 | $35.95 | $19,788.22 | 1,530,506 | — | — |
| 2015-04-09 | $35.99 | $19,809.86 | 1,493,012 | — | — |
| 2015-04-08 | $36.82 | $20,264.01 | 935,312 | — | — |
| 2015-04-07 | $36.76 | $20,231.57 | 1,228,536 | — | — |
| 2015-04-06 | $37.50 | $20,642.47 | 1,525,600 | — | — |
| 2015-04-02 | $37.03 | $20,382.94 | 1,424,108 | — | — |
| 2015-04-01 | $36.54 | $20,112.63 | 1,492,703 | — | — |
| 2015-03-31 | $36.58 | $20,134.25 | 2,565,171 | — | — |
| 2015-03-30 | $36.95 | $20,339.69 | 3,148,171 | — | — |
| 2015-03-27 | $36.29 | $19,972.04 | 1,402,580 | — | — |
| 2015-03-26 | $36.17 | $19,907.17 | 1,213,934 | — | — |
| 2015-03-25 | $36.39 | $20,026.11 | 2,101,307 | — | — |
| 2015-03-24 | $37.07 | $20,404.58 | 6,120,776 | — | — |
| 2015-03-23 | $37.52 | $20,653.28 | 2,592,068 | — | — |
| 2015-03-20 | $37.98 | $20,901.98 | 1,338,729 | — | — |
| 2015-03-19 | $37.13 | $20,437.01 | 861,259 | — | — |
| 2015-03-18 | $37.21 | $20,480.26 | 1,145,717 | — | — |
| 2015-03-17 | $36.37 | $20,015.30 | 1,232,638 | — | — |
| 2015-03-16 | $36.31 | $19,982.86 | 2,058,948 | — | — |
| 2015-03-13 | $36.19 | $19,917.99 | 781,978 | — | — |
| 2015-03-12 | $36.39 | $20,026.11 | 1,162,262 | — | — |
| 2015-03-11 | $35.70 | $19,647.65 | 2,058,917 | — | — |
| 2015-03-10 | $35.72 | $19,658.47 | 2,171,897 | — | — |
| 2015-03-09 | $36.01 | $19,061.12 | 4,096,937 | — | — |
| 2015-03-06 | $36.13 | $19,123.51 | 2,392,081 | — | — |
| 2015-03-05 | $37.15 | $19,664.26 | 1,198,147 | — | — |
| 2015-03-04 | $36.92 | $19,539.47 | 764,414 | — | — |
| 2015-03-03 | $37.31 | $19,747.43 | 975,493 | — | — |
| 2015-03-02 | $37.27 | $19,726.64 | 1,278,220 | — | — |
| 2015-02-27 | $37.21 | $19,695.45 | 2,067,199 | — | — |
| 2015-02-26 | $36.90 | $19,529.07 | 1,050,321 | — | — |
| 2015-02-25 | $37.35 | $19,768.23 | 1,286,112 | — | — |
| 2015-02-24 | $37.39 | $19,789.04 | 1,294,466 | — | — |
| 2015-02-23 | $38.21 | $20,225.79 | 1,746,623 | — | — |
| 2015-02-20 | $37.84 | $20,028.21 | 2,270,454 | — | — |
| 2015-02-19 | $37.21 | $19,695.45 | 1,598,219 | — | — |
| 2015-02-18 | $38.17 | $20,204.99 | 1,067,064 | — | — |
| 2015-02-17 | $37.80 | $20,007.42 | 2,250,872 | — | — |
| 2015-02-13 | $38.13 | $20,184.19 | 1,575,472 | — | — |
| 2015-02-12 | $38.68 | $20,475.36 | 2,035,441 | — | — |
| 2015-02-11 | $38.55 | $20,402.57 | 5,102,571 | — | — |
| 2015-02-10 | $38.39 | $20,319.38 | 941,414 | — | — |
| 2015-02-09 | $38.37 | $20,308.98 | 1,918,838 | — | — |
| 2015-02-06 | $38.70 | $20,485.76 | 2,681,108 | — | — |
| 2015-02-05 | $40.00 | $21,172.08 | 1,648,242 | — | — |
| 2015-02-04 | $39.23 | $20,766.54 | 2,637,026 | — | — |
| 2015-02-03 | $39.14 | $20,714.54 | 1,456,694 | — | — |
| 2015-02-02 | $38.68 | $20,475.36 | 1,546,972 | — | — |
| 2015-01-30 | $38.51 | $20,381.78 | 1,558,547 | — | — |
| 2015-01-29 | $39.45 | $20,880.92 | 1,032,102 | — | — |
| 2015-01-28 | $39.16 | $20,724.93 | 1,231,752 | — | — |
| 2015-01-27 | $39.23 | $20,766.54 | 1,292,406 | — | — |
| 2015-01-26 | $39.29 | $20,797.73 | 1,326,863 | — | — |
| 2015-01-23 | $38.74 | $20,506.56 | 1,494,596 | — | — |
| 2015-01-22 | $39.06 | $20,672.94 | 1,084,153 | — | — |
| 2015-01-21 | $38.19 | $20,215.40 | 1,443,986 | — | — |
| 2015-01-20 | $38.00 | $20,111.41 | 1,706,203 | — | — |
| 2015-01-16 | $38.66 | $20,464.96 | 1,002,668 | — | — |
| 2015-01-15 | $38.13 | $20,184.19 | 1,778,617 | — | — |
| 2015-01-14 | $38.35 | $20,298.58 | 2,321,808 | — | — |
| 2015-01-13 | $37.74 | $19,976.22 | 2,013,519 | — | — |
| 2015-01-12 | $37.66 | $19,934.62 | 1,283,532 | — | — |
| 2015-01-09 | $37.39 | $19,789.04 | 1,954,763 | — | — |
| 2015-01-08 | $37.52 | $19,861.83 | 1,760,452 | — | — |
| 2015-01-07 | $37.94 | $20,080.22 | 2,496,131 | — | — |
| 2015-01-06 | $36.99 | $19,581.06 | 2,789,551 | — | — |
| 2015-01-05 | $36.39 | $19,258.69 | 3,628,831 | — | — |
| 2015-01-02 | $36.54 | $19,341.89 | 860,538 | — | — |