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
- 1992-12-16 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 | $19.66 | $22.12 | 1,793,200 | — | — |
| 2015-12-30 | $18.22 | $20.50 | 2,739,800 | — | — |
| 2015-12-29 | $18.92 | $21.29 | 2,534,300 | — | — |
| 2015-12-28 | $19.06 | $21.45 | 1,832,800 | — | — |
| 2015-12-24 | $20.68 | $23.27 | 1,050,800 | — | — |
| 2015-12-23 | $21.28 | $23.95 | 2,839,900 | — | — |
| 2015-12-22 | $18.90 | $21.27 | 2,808,300 | — | — |
| 2015-12-21 | $19.17 | $21.57 | 3,612,700 | — | — |
| 2015-12-18 | $19.74 | $22.21 | 4,421,700 | — | — |
| 2015-12-17 | $20.09 | $22.61 | 3,475,100 | — | — |
| 2015-12-16 | $21.62 | $24.33 | 3,895,600 | — | — |
| 2015-12-15 | $23.01 | $25.89 | 3,447,100 | — | — |
| 2015-12-14 | $22.00 | $24.76 | 3,164,900 | — | — |
| 2015-12-11 | $22.51 | $25.33 | 2,356,600 | — | — |
| 2015-12-10 | $24.11 | $27.13 | 2,002,300 | — | — |
| 2015-12-09 | $23.30 | $26.22 | 1,986,000 | — | — |
| 2015-12-08 | $23.79 | $26.77 | 1,824,400 | — | — |
| 2015-12-07 | $23.06 | $25.95 | 3,275,900 | — | — |
| 2015-12-04 | $26.11 | $29.38 | 1,791,600 | — | — |
| 2015-12-03 | $27.90 | $31.40 | 1,973,500 | — | — |
| 2015-12-02 | $28.34 | $31.89 | 2,422,700 | — | — |
| 2015-12-01 | $29.56 | $33.27 | 1,069,000 | — | — |
| 2015-11-30 | $29.37 | $33.05 | 1,650,900 | — | — |
| 2015-11-27 | $29.61 | $33.32 | 716,600 | — | — |
| 2015-11-25 | $31.57 | $35.53 | 1,366,300 | — | — |
| 2015-11-24 | $31.05 | $34.94 | 1,827,100 | — | — |
| 2015-11-23 | $29.31 | $32.98 | 3,082,200 | — | — |
| 2015-11-20 | $28.92 | $32.55 | 2,240,700 | — | — |
| 2015-11-19 | $31.21 | $35.12 | 3,226,900 | — | — |
| 2015-11-18 | $32.51 | $36.58 | 3,020,100 | — | — |
| 2015-11-17 | $32.82 | $36.93 | 1,848,800 | — | — |
| 2015-11-16 | $34.92 | $39.30 | 1,202,400 | — | — |
| 2015-11-13 | $32.78 | $36.89 | 1,399,000 | — | — |
| 2015-11-12 | $32.53 | $36.61 | 1,751,900 | — | — |
| 2015-11-11 | $33.50 | $37.70 | 1,862,200 | — | — |
| 2015-11-10 | $36.02 | $40.53 | 1,443,100 | — | — |
| 2015-11-09 | $36.59 | $41.18 | 1,100,700 | — | — |
| 2015-11-06 | $36.60 | $41.19 | 1,369,300 | — | — |
| 2015-11-05 | $36.61 | $41.20 | 1,537,100 | — | — |
| 2015-11-04 | $35.78 | $40.26 | 2,316,900 | — | — |
| 2015-11-03 | $35.25 | $39.67 | 2,150,900 | — | — |
| 2015-11-02 | $34.48 | $38.80 | 2,108,100 | — | — |
| 2015-10-30 | $33.35 | $37.53 | 3,474,900 | — | — |
| 2015-10-29 | $31.29 | $35.21 | 4,165,600 | — | — |
| 2015-10-28 | $30.28 | $34.08 | 8,427,600 | — | — |
| 2015-10-27 | $30.01 | $33.77 | 4,400,500 | — | — |
| 2015-10-26 | $31.70 | $35.67 | 2,878,000 | — | — |
| 2015-10-23 | $34.95 | $39.33 | 2,461,100 | — | — |
| 2015-10-22 | $35.52 | $39.97 | 2,493,900 | — | — |
| 2015-10-21 | $36.01 | $40.52 | 2,854,100 | — | — |
| 2015-10-20 | $37.63 | $42.29 | 1,433,000 | — | — |
| 2015-10-19 | $37.59 | $42.25 | 1,824,900 | — | — |
| 2015-10-16 | $38.72 | $43.52 | 1,830,200 | — | — |
| 2015-10-15 | $40.17 | $45.15 | 1,507,900 | — | — |
| 2015-10-14 | $39.62 | $44.53 | 1,697,000 | — | — |
| 2015-10-13 | $38.67 | $43.46 | 1,962,100 | — | — |
| 2015-10-12 | $39.11 | $43.95 | 1,985,400 | — | — |
| 2015-10-09 | $41.46 | $46.59 | 2,062,700 | — | — |
| 2015-10-08 | $41.29 | $46.40 | 1,766,800 | — | — |
| 2015-10-07 | $38.68 | $43.47 | 3,960,200 | — | — |
| 2015-10-06 | $38.40 | $43.16 | 2,279,600 | — | — |
| 2015-10-05 | $36.05 | $40.51 | 1,872,900 | — | — |
| 2015-10-02 | $35.39 | $39.77 | 1,806,400 | — | — |
| 2015-10-01 | $32.47 | $36.49 | 1,754,300 | — | — |
| 2015-09-30 | $32.04 | $36.01 | 2,439,900 | — | — |
| 2015-09-29 | $30.00 | $33.72 | 1,935,200 | — | — |
| 2015-09-28 | $29.80 | $33.49 | 2,421,800 | — | — |
| 2015-09-25 | $31.85 | $35.79 | 1,316,900 | — | — |
| 2015-09-24 | $31.80 | $35.74 | 1,851,100 | — | — |
| 2015-09-23 | $32.16 | $36.14 | 1,562,200 | — | — |
| 2015-09-22 | $34.17 | $38.40 | 1,617,100 | — | — |
| 2015-09-21 | $35.01 | $39.35 | 1,568,700 | — | — |
| 2015-09-18 | $35.39 | $39.77 | 2,104,800 | — | — |
| 2015-09-17 | $38.86 | $43.67 | 1,575,800 | — | — |
| 2015-09-16 | $38.98 | $43.81 | 1,960,500 | — | — |
| 2015-09-15 | $36.04 | $40.50 | 1,788,700 | — | — |
| 2015-09-14 | $34.81 | $39.12 | 1,657,000 | — | — |
| 2015-09-11 | $35.23 | $39.59 | 1,584,200 | — | — |
| 2015-09-10 | $34.96 | $39.29 | 1,390,100 | — | — |
| 2015-09-09 | $34.47 | $38.74 | 1,709,800 | — | — |
| 2015-09-08 | $36.45 | $40.96 | 1,345,400 | — | — |
| 2015-09-04 | $36.31 | $40.81 | 1,420,000 | — | — |
| 2015-09-03 | $36.09 | $40.56 | 2,339,000 | — | — |
| 2015-09-02 | $36.07 | $40.54 | 1,983,500 | — | — |
| 2015-09-01 | $34.50 | $38.77 | 2,006,200 | — | — |
| 2015-08-31 | $36.70 | $41.25 | 2,384,700 | — | — |
| 2015-08-28 | $34.73 | $39.03 | 1,703,000 | — | — |
| 2015-08-27 | $32.35 | $36.36 | 2,306,800 | — | — |
| 2015-08-26 | $28.70 | $32.25 | 2,236,400 | — | — |
| 2015-08-25 | $28.31 | $31.82 | 2,216,900 | — | — |
| 2015-08-24 | $29.93 | $33.64 | 2,153,800 | — | — |
| 2015-08-21 | $33.00 | $37.09 | 2,256,000 | — | — |
| 2015-08-20 | $35.01 | $39.35 | 1,377,600 | — | — |
| 2015-08-19 | $36.42 | $40.93 | 2,008,200 | — | — |
| 2015-08-18 | $38.35 | $43.10 | 1,144,400 | — | — |
| 2015-08-17 | $37.49 | $42.13 | 881,100 | — | — |
| 2015-08-14 | $37.98 | $42.68 | 1,193,800 | — | — |
| 2015-08-13 | $39.51 | $44.40 | 1,747,400 | — | — |
| 2015-08-12 | $39.85 | $44.79 | 1,900,100 | — | — |
| 2015-08-11 | $37.45 | $42.09 | 1,031,600 | — | — |
| 2015-08-10 | $37.70 | $42.37 | 1,068,400 | — | — |
| 2015-08-07 | $34.98 | $39.31 | 979,400 | — | — |
| 2015-08-06 | $36.99 | $41.57 | 1,627,000 | — | — |
| 2015-08-05 | $33.69 | $37.86 | 1,331,800 | — | — |
| 2015-08-04 | $34.89 | $39.21 | 1,166,000 | — | — |
| 2015-08-03 | $35.32 | $39.69 | 1,955,100 | — | — |
| 2015-07-31 | $37.07 | $41.66 | 1,907,400 | — | — |
| 2015-07-30 | $37.92 | $42.62 | 2,642,100 | — | — |
| 2015-07-29 | $38.13 | $42.85 | 5,195,000 | — | — |
| 2015-07-28 | $34.19 | $38.42 | 2,867,900 | — | — |
| 2015-07-27 | $32.64 | $36.68 | 2,853,700 | — | — |
| 2015-07-24 | $33.40 | $37.54 | 2,070,100 | — | — |
| 2015-07-23 | $35.29 | $39.66 | 2,225,000 | — | — |
| 2015-07-22 | $34.61 | $38.90 | 2,641,200 | — | — |
| 2015-07-21 | $34.99 | $39.32 | 2,436,200 | — | — |
| 2015-07-20 | $34.94 | $39.27 | 2,250,100 | — | — |
| 2015-07-17 | $36.71 | $41.26 | 2,206,800 | — | — |
| 2015-07-16 | $38.00 | $42.71 | 2,386,600 | — | — |
| 2015-07-15 | $40.38 | $45.38 | 1,497,500 | — | — |
| 2015-07-14 | $43.24 | $48.60 | 1,442,600 | — | — |
| 2015-07-13 | $42.42 | $47.67 | 1,737,000 | — | — |
| 2015-07-10 | $42.47 | $47.73 | 1,625,800 | — | — |
| 2015-07-09 | $44.35 | $49.84 | 2,021,700 | — | — |
| 2015-07-08 | $42.73 | $48.02 | 1,456,800 | — | — |
| 2015-07-07 | $44.29 | $49.78 | 2,127,700 | — | — |
| 2015-07-06 | $41.98 | $47.18 | 2,115,200 | — | — |
| 2015-07-02 | $43.53 | $48.92 | 1,252,100 | — | — |
| 2015-07-01 | $43.72 | $49.13 | 1,692,000 | — | — |
| 2015-06-30 | $46.12 | $51.83 | 1,304,700 | — | — |
| 2015-06-29 | $45.54 | $51.18 | 1,988,200 | — | — |
| 2015-06-26 | $47.35 | $53.21 | 2,371,200 | — | — |
| 2015-06-25 | $47.20 | $53.05 | 1,215,800 | — | — |
| 2015-06-24 | $47.55 | $53.44 | 1,523,000 | — | — |
| 2015-06-23 | $47.30 | $53.16 | 1,331,500 | — | — |
| 2015-06-22 | $45.91 | $51.60 | 1,561,600 | — | — |
| 2015-06-19 | $44.78 | $50.33 | 2,546,100 | — | — |
| 2015-06-18 | $45.14 | $50.73 | 1,620,600 | — | — |
| 2015-06-17 | $46.26 | $51.99 | 1,745,900 | — | — |
| 2015-06-16 | $48.10 | $54.06 | 2,348,400 | — | — |
| 2015-06-15 | $47.18 | $53.02 | 1,770,000 | — | — |
| 2015-06-12 | $46.20 | $51.92 | 1,868,900 | — | — |
| 2015-06-11 | $47.02 | $52.84 | 1,676,100 | — | — |
| 2015-06-10 | $46.53 | $52.29 | 2,417,300 | — | — |
| 2015-06-09 | $48.01 | $53.96 | 1,176,800 | — | — |
| 2015-06-08 | $48.55 | $54.56 | 1,669,700 | — | — |
| 2015-06-05 | $49.17 | $55.26 | 1,863,500 | — | — |
| 2015-06-04 | $49.25 | $55.35 | 1,807,300 | — | — |
| 2015-06-03 | $51.58 | $57.97 | 1,256,700 | — | — |
| 2015-06-02 | $52.80 | $59.34 | 1,435,000 | — | — |
| 2015-06-01 | $50.60 | $56.87 | 2,316,300 | — | — |
| 2015-05-29 | $52.32 | $58.80 | 1,082,300 | — | — |
| 2015-05-28 | $51.52 | $57.90 | 1,297,300 | — | — |
| 2015-05-27 | $53.20 | $59.79 | 1,336,500 | — | — |
| 2015-05-26 | $52.33 | $58.81 | 1,458,000 | — | — |
| 2015-05-22 | $53.56 | $60.19 | 1,765,600 | — | — |
| 2015-05-21 | $55.59 | $62.47 | 1,337,800 | — | — |
| 2015-05-20 | $54.42 | $61.16 | 1,600,100 | — | — |
| 2015-05-19 | $54.53 | $61.28 | 1,421,500 | — | — |
| 2015-05-18 | $56.81 | $63.85 | 1,280,500 | — | — |
| 2015-05-15 | $56.08 | $63.03 | 1,507,000 | — | — |
| 2015-05-14 | $56.53 | $63.53 | 1,848,800 | — | — |
| 2015-05-13 | $58.41 | $65.64 | 1,465,800 | — | — |
| 2015-05-12 | $59.01 | $66.32 | 1,037,000 | — | — |
| 2015-05-11 | $57.88 | $65.05 | 2,485,400 | — | — |
| 2015-05-08 | $58.44 | $65.68 | 1,731,600 | — | — |
| 2015-05-07 | $55.76 | $62.67 | 2,566,200 | — | — |
| 2015-05-06 | $56.61 | $63.62 | 3,265,200 | — | — |
| 2015-05-05 | $57.48 | $64.60 | 2,552,600 | — | — |
| 2015-05-04 | $57.67 | $64.81 | 2,604,400 | — | — |
| 2015-05-01 | $56.22 | $63.18 | 1,531,000 | — | — |
| 2015-04-30 | $57.97 | $65.15 | 1,494,700 | — | — |
| 2015-04-29 | $57.22 | $64.31 | 872,800 | — | — |
| 2015-04-28 | $55.25 | $62.09 | 945,600 | — | — |
| 2015-04-27 | $54.69 | $61.46 | 1,027,000 | — | — |
| 2015-04-24 | $54.36 | $61.09 | 1,150,500 | — | — |
| 2015-04-23 | $55.31 | $62.16 | 1,288,400 | — | — |
| 2015-04-22 | $55.21 | $62.05 | 1,557,200 | — | — |
| 2015-04-21 | $53.98 | $60.61 | 1,387,300 | — | — |
| 2015-04-20 | $57.42 | $64.47 | 1,133,400 | — | — |
| 2015-04-17 | $58.22 | $65.37 | 2,281,000 | — | — |
| 2015-04-16 | $55.76 | $62.61 | 1,805,300 | — | — |
| 2015-04-15 | $58.42 | $65.59 | 1,896,100 | — | — |
| 2015-04-14 | $56.92 | $63.91 | 1,281,200 | — | — |
| 2015-04-13 | $54.49 | $61.18 | 1,189,500 | — | — |
| 2015-04-10 | $54.86 | $61.60 | 887,600 | — | — |
| 2015-04-09 | $53.89 | $60.51 | 1,498,000 | — | — |
| 2015-04-08 | $52.80 | $59.28 | 1,808,700 | — | — |
| 2015-04-07 | $53.92 | $60.54 | 2,436,100 | — | — |
| 2015-04-06 | $54.81 | $61.54 | 1,730,000 | — | — |
| 2015-04-02 | $53.70 | $60.29 | 1,342,400 | — | — |
| 2015-04-01 | $52.57 | $59.03 | 1,505,800 | — | — |
| 2015-03-31 | $51.68 | $58.03 | 2,035,600 | — | — |
| 2015-03-30 | $52.34 | $58.77 | 1,854,900 | — | — |
| 2015-03-27 | $51.23 | $57.52 | 1,753,900 | — | — |
| 2015-03-26 | $51.07 | $57.34 | 1,635,400 | — | — |
| 2015-03-25 | $49.34 | $55.40 | 2,076,600 | — | — |
| 2015-03-24 | $48.22 | $54.14 | 1,876,100 | — | — |
| 2015-03-23 | $45.96 | $51.60 | 1,235,900 | — | — |
| 2015-03-20 | $47.09 | $52.87 | 1,701,900 | — | — |
| 2015-03-19 | $45.21 | $50.76 | 1,754,200 | — | — |
| 2015-03-18 | $47.14 | $52.93 | 2,364,100 | — | — |
| 2015-03-17 | $43.12 | $48.42 | 1,344,300 | — | — |
| 2015-03-16 | $43.95 | $49.35 | 981,700 | — | — |
| 2015-03-13 | $43.56 | $48.91 | 1,569,100 | — | — |
| 2015-03-12 | $43.22 | $48.53 | 1,153,600 | — | — |
| 2015-03-11 | $44.83 | $50.34 | 1,281,600 | — | — |
| 2015-03-10 | $42.75 | $48.00 | 1,368,000 | — | — |
| 2015-03-09 | $43.79 | $49.17 | 1,228,400 | — | — |
| 2015-03-06 | $44.49 | $49.95 | 1,236,500 | — | — |
| 2015-03-05 | $46.30 | $51.99 | 1,089,700 | — | — |
| 2015-03-04 | $47.79 | $53.66 | 1,647,100 | — | — |
| 2015-03-03 | $47.67 | $53.52 | 1,996,900 | — | — |
| 2015-03-02 | $46.66 | $52.39 | 2,094,700 | — | — |
| 2015-02-27 | $48.52 | $54.48 | 1,538,700 | — | — |
| 2015-02-26 | $50.43 | $56.62 | 2,946,400 | — | — |
| 2015-02-25 | $52.95 | $59.45 | 4,364,100 | — | — |
| 2015-02-24 | $46.26 | $51.94 | 3,078,700 | — | — |
| 2015-02-23 | $46.90 | $52.66 | 1,757,200 | — | — |
| 2015-02-20 | $47.24 | $53.04 | 1,196,100 | — | — |
| 2015-02-19 | $48.96 | $54.97 | 1,184,300 | — | — |
| 2015-02-18 | $48.66 | $54.64 | 1,097,000 | — | — |
| 2015-02-17 | $49.55 | $55.64 | 1,375,600 | — | — |
| 2015-02-13 | $48.56 | $54.52 | 1,212,100 | — | — |
| 2015-02-12 | $47.73 | $53.59 | 1,691,700 | — | — |
| 2015-02-11 | $45.33 | $50.90 | 2,328,100 | — | — |
| 2015-02-10 | $45.90 | $51.54 | 1,848,600 | — | — |
| 2015-02-09 | $47.52 | $53.36 | 1,260,300 | — | — |
| 2015-02-06 | $48.14 | $54.05 | 1,478,700 | — | — |
| 2015-02-05 | $48.63 | $54.60 | 2,052,500 | — | — |
| 2015-02-04 | $48.36 | $54.30 | 2,761,700 | — | — |
| 2015-02-03 | $49.61 | $55.70 | 7,475,600 | — | — |
| 2015-02-02 | $40.91 | $45.93 | 1,866,600 | — | — |
| 2015-01-30 | $37.82 | $42.46 | 1,804,800 | — | — |
| 2015-01-29 | $35.82 | $40.22 | 2,535,700 | — | — |
| 2015-01-28 | $34.75 | $39.02 | 1,834,100 | — | — |
| 2015-01-27 | $38.04 | $42.71 | 756,000 | — | — |
| 2015-01-26 | $37.34 | $41.93 | 1,174,600 | — | — |
| 2015-01-23 | $35.91 | $40.32 | 1,480,100 | — | — |
| 2015-01-22 | $35.83 | $40.23 | 1,897,400 | — | — |
| 2015-01-21 | $35.84 | $40.24 | 1,878,000 | — | — |
| 2015-01-20 | $34.16 | $38.36 | 1,543,400 | — | — |
| 2015-01-16 | $35.92 | $40.33 | 1,767,000 | — | — |
| 2015-01-15 | $33.41 | $37.51 | 2,473,500 | — | — |
| 2015-01-14 | $33.64 | $37.77 | 2,773,500 | — | — |
| 2015-01-13 | $32.55 | $36.55 | 1,857,800 | — | — |
| 2015-01-12 | $32.65 | $36.66 | 2,369,800 | — | — |
| 2015-01-09 | $35.76 | $40.15 | 2,115,100 | — | — |
| 2015-01-08 | $36.23 | $40.68 | 1,827,300 | — | — |
| 2015-01-07 | $34.39 | $38.61 | 1,721,600 | — | — |
| 2015-01-06 | $35.91 | $40.32 | 1,746,800 | — | — |
| 2015-01-05 | $35.82 | $40.22 | 1,519,600 | — | — |
| 2015-01-02 | $38.37 | $43.08 | 1,035,400 | — | — |