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
- 1980-03-17 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 | $25.80 | $38.46 | 2,572,200 | — | — |
| 2015-12-30 | $25.75 | $38.38 | 3,520,400 | — | — |
| 2015-12-29 | $26.38 | $39.32 | 2,811,000 | — | — |
| 2015-12-28 | $26.30 | $39.20 | 2,105,700 | — | — |
| 2015-12-24 | $26.62 | $39.68 | 1,138,400 | — | — |
| 2015-12-23 | $26.83 | $39.99 | 4,250,500 | — | — |
| 2015-12-22 | $25.75 | $38.38 | 3,240,500 | — | — |
| 2015-12-21 | $25.65 | $38.23 | 4,128,500 | — | — |
| 2015-12-18 | $25.84 | $38.52 | 4,671,600 | — | — |
| 2015-12-17 | $25.40 | $37.86 | 5,207,000 | — | — |
| 2015-12-16 | $25.58 | $38.13 | 3,515,600 | — | — |
| 2015-12-15 | $25.59 | $38.14 | 3,387,800 | — | — |
| 2015-12-14 | $25.13 | $37.46 | 5,172,300 | — | — |
| 2015-12-11 | $25.62 | $38.19 | 3,827,900 | — | — |
| 2015-12-10 | $26.17 | $39.01 | 3,120,100 | — | — |
| 2015-12-09 | $26.06 | $38.84 | 5,797,700 | — | — |
| 2015-12-08 | $25.74 | $38.37 | 5,620,500 | — | — |
| 2015-12-07 | $25.76 | $38.40 | 4,554,300 | — | — |
| 2015-12-04 | $26.95 | $40.17 | 4,640,700 | — | — |
| 2015-12-03 | $27.54 | $41.05 | 3,552,800 | — | — |
| 2015-12-02 | $27.53 | $41.03 | 3,372,800 | — | — |
| 2015-12-01 | $28.26 | $42.12 | 3,763,400 | — | — |
| 2015-11-30 | $27.60 | $41.14 | 3,607,400 | — | — |
| 2015-11-27 | $27.38 | $40.49 | 1,308,600 | — | — |
| 2015-11-25 | $27.56 | $40.75 | 2,597,600 | — | — |
| 2015-11-24 | $27.80 | $41.11 | 2,654,700 | — | — |
| 2015-11-23 | $27.42 | $40.55 | 3,096,100 | — | — |
| 2015-11-20 | $27.44 | $40.58 | 3,060,600 | — | — |
| 2015-11-19 | $27.91 | $41.27 | 3,719,700 | — | — |
| 2015-11-18 | $28.13 | $41.60 | 8,132,800 | — | — |
| 2015-11-17 | $28.97 | $42.84 | 3,221,500 | — | — |
| 2015-11-16 | $28.73 | $42.48 | 3,621,700 | — | — |
| 2015-11-13 | $27.75 | $41.03 | 3,108,200 | — | — |
| 2015-11-12 | $28.10 | $41.55 | 4,072,200 | — | — |
| 2015-11-11 | $28.79 | $42.57 | 3,115,300 | — | — |
| 2015-11-10 | $29.48 | $43.59 | 2,870,800 | — | — |
| 2015-11-09 | $29.34 | $43.39 | 2,347,100 | — | — |
| 2015-11-06 | $29.69 | $43.90 | 2,698,100 | — | — |
| 2015-11-05 | $29.87 | $44.17 | 3,774,000 | — | — |
| 2015-11-04 | $30.26 | $44.75 | 4,972,300 | — | — |
| 2015-11-03 | $30.27 | $44.76 | 4,088,500 | — | — |
| 2015-11-02 | $29.88 | $44.18 | 3,609,200 | — | — |
| 2015-10-30 | $29.73 | $43.96 | 6,636,500 | — | — |
| 2015-10-29 | $29.48 | $43.59 | 6,348,900 | — | — |
| 2015-10-28 | $28.47 | $42.10 | 6,114,600 | — | — |
| 2015-10-27 | $27.67 | $40.92 | 3,943,900 | — | — |
| 2015-10-26 | $28.14 | $41.61 | 3,592,900 | — | — |
| 2015-10-23 | $28.45 | $42.07 | 5,010,800 | — | — |
| 2015-10-22 | $29.08 | $43.00 | 5,457,200 | — | — |
| 2015-10-21 | $28.17 | $41.66 | 4,759,500 | — | — |
| 2015-10-20 | $28.36 | $41.94 | 4,102,700 | — | — |
| 2015-10-19 | $27.95 | $41.33 | 4,455,200 | — | — |
| 2015-10-16 | $28.61 | $42.31 | 3,490,400 | — | — |
| 2015-10-15 | $28.60 | $42.29 | 3,159,200 | — | — |
| 2015-10-14 | $28.60 | $42.29 | 3,632,800 | — | — |
| 2015-10-13 | $28.05 | $41.48 | 5,299,500 | — | — |
| 2015-10-12 | $28.25 | $41.77 | 2,917,500 | — | — |
| 2015-10-09 | $28.34 | $41.91 | 4,817,300 | — | — |
| 2015-10-08 | $28.53 | $42.19 | 6,160,500 | — | — |
| 2015-10-07 | $27.14 | $40.13 | 9,539,400 | — | — |
| 2015-10-06 | $26.78 | $39.60 | 7,727,700 | — | — |
| 2015-10-05 | $26.45 | $39.11 | 13,014,400 | — | — |
| 2015-10-02 | $26.86 | $39.72 | 4,975,600 | — | — |
| 2015-10-01 | $26.58 | $39.30 | 4,437,900 | — | — |
| 2015-09-30 | $26.72 | $39.51 | 4,799,900 | — | — |
| 2015-09-29 | $26.44 | $39.10 | 4,280,200 | — | — |
| 2015-09-28 | $25.87 | $38.25 | 3,692,100 | — | — |
| 2015-09-25 | $26.29 | $38.88 | 4,192,100 | — | — |
| 2015-09-24 | $25.87 | $38.25 | 5,048,000 | — | — |
| 2015-09-23 | $25.57 | $37.81 | 4,932,300 | — | — |
| 2015-09-22 | $26.03 | $38.49 | 3,625,400 | — | — |
| 2015-09-21 | $26.25 | $38.82 | 4,104,400 | — | — |
| 2015-09-18 | $25.86 | $38.24 | 6,468,600 | — | — |
| 2015-09-17 | $26.68 | $39.45 | 6,941,900 | — | — |
| 2015-09-16 | $26.39 | $39.02 | 6,118,600 | — | — |
| 2015-09-15 | $25.23 | $37.31 | 4,364,300 | — | — |
| 2015-09-14 | $25.37 | $37.52 | 4,267,000 | — | — |
| 2015-09-11 | $25.75 | $38.08 | 3,869,000 | — | — |
| 2015-09-10 | $26.47 | $39.14 | 4,291,900 | — | — |
| 2015-09-09 | $26.22 | $38.77 | 3,921,900 | — | — |
| 2015-09-08 | $26.56 | $39.27 | 3,600,900 | — | — |
| 2015-09-04 | $26.36 | $38.98 | 3,852,200 | — | — |
| 2015-09-03 | $26.49 | $39.17 | 5,659,200 | — | — |
| 2015-09-02 | $26.37 | $38.99 | 7,057,100 | — | — |
| 2015-09-01 | $27.31 | $40.06 | 6,901,300 | — | — |
| 2015-08-31 | $28.24 | $41.42 | 7,027,800 | — | — |
| 2015-08-28 | $27.86 | $40.87 | 8,445,100 | — | — |
| 2015-08-27 | $27.56 | $40.43 | 9,252,300 | — | — |
| 2015-08-26 | $25.97 | $38.09 | 5,141,700 | — | — |
| 2015-08-25 | $25.15 | $36.89 | 7,571,600 | — | — |
| 2015-08-24 | $24.81 | $36.39 | 7,985,000 | — | — |
| 2015-08-21 | $26.04 | $38.20 | 6,137,600 | — | — |
| 2015-08-20 | $26.16 | $38.37 | 4,263,700 | — | — |
| 2015-08-19 | $26.86 | $39.40 | 4,667,800 | — | — |
| 2015-08-18 | $27.85 | $40.85 | 3,678,900 | — | — |
| 2015-08-17 | $27.95 | $41.00 | 3,629,900 | — | — |
| 2015-08-14 | $28.45 | $41.73 | 3,355,800 | — | — |
| 2015-08-13 | $28.20 | $41.37 | 3,748,800 | — | — |
| 2015-08-12 | $28.91 | $42.41 | 3,828,200 | — | — |
| 2015-08-11 | $28.80 | $42.25 | 3,329,200 | — | — |
| 2015-08-10 | $29.04 | $42.60 | 2,958,200 | — | — |
| 2015-08-07 | $28.45 | $41.73 | 3,195,700 | — | — |
| 2015-08-06 | $28.63 | $42.00 | 4,670,500 | — | — |
| 2015-08-05 | $28.30 | $41.51 | 4,947,000 | — | — |
| 2015-08-04 | $28.00 | $41.07 | 5,267,800 | — | — |
| 2015-08-03 | $27.66 | $40.57 | 3,990,300 | — | — |
| 2015-07-31 | $28.16 | $41.31 | 4,614,500 | — | — |
| 2015-07-30 | $28.26 | $41.45 | 7,248,600 | — | — |
| 2015-07-29 | $26.68 | $39.14 | 6,370,400 | — | — |
| 2015-07-28 | $25.66 | $37.64 | 5,166,100 | — | — |
| 2015-07-27 | $25.08 | $36.79 | 3,777,900 | — | — |
| 2015-07-24 | $25.36 | $37.20 | 5,095,800 | — | — |
| 2015-07-23 | $25.77 | $37.80 | 5,729,400 | — | — |
| 2015-07-22 | $25.73 | $37.74 | 4,772,800 | — | — |
| 2015-07-21 | $25.76 | $37.79 | 3,767,300 | — | — |
| 2015-07-20 | $26.05 | $38.21 | 4,608,100 | — | — |
| 2015-07-17 | $26.64 | $39.08 | 3,544,700 | — | — |
| 2015-07-16 | $27.16 | $39.84 | 3,203,400 | — | — |
| 2015-07-15 | $27.20 | $39.90 | 3,668,400 | — | — |
| 2015-07-14 | $27.50 | $40.34 | 3,326,200 | — | — |
| 2015-07-13 | $27.03 | $39.65 | 2,448,000 | — | — |
| 2015-07-10 | $26.80 | $39.31 | 3,422,600 | — | — |
| 2015-07-09 | $26.60 | $39.02 | 4,362,300 | — | — |
| 2015-07-08 | $27.03 | $39.65 | 3,684,400 | — | — |
| 2015-07-07 | $27.49 | $40.32 | 4,309,000 | — | — |
| 2015-07-06 | $27.04 | $39.66 | 2,961,100 | — | — |
| 2015-07-02 | $27.61 | $40.50 | 2,627,100 | — | — |
| 2015-07-01 | $27.40 | $40.19 | 4,322,100 | — | — |
| 2015-06-30 | $27.52 | $40.37 | 4,658,500 | — | — |
| 2015-06-29 | $27.26 | $39.99 | 5,065,600 | — | — |
| 2015-06-26 | $27.92 | $40.95 | 6,902,700 | — | — |
| 2015-06-25 | $28.04 | $41.13 | 4,663,100 | — | — |
| 2015-06-24 | $28.78 | $42.22 | 5,912,000 | — | — |
| 2015-06-23 | $28.17 | $41.32 | 4,218,500 | — | — |
| 2015-06-22 | $27.64 | $40.54 | 2,665,600 | — | — |
| 2015-06-19 | $27.43 | $40.24 | 5,813,300 | — | — |
| 2015-06-18 | $27.82 | $40.81 | 2,822,000 | — | — |
| 2015-06-17 | $28.17 | $41.32 | 3,419,400 | — | — |
| 2015-06-16 | $28.00 | $41.07 | 3,487,500 | — | — |
| 2015-06-15 | $27.78 | $40.75 | 5,177,000 | — | — |
| 2015-06-12 | $28.25 | $41.44 | 3,083,300 | — | — |
| 2015-06-11 | $28.90 | $42.39 | 3,141,500 | — | — |
| 2015-06-10 | $29.58 | $43.39 | 3,349,100 | — | — |
| 2015-06-09 | $29.06 | $42.63 | 3,644,000 | — | — |
| 2015-06-08 | $28.27 | $41.47 | 3,487,400 | — | — |
| 2015-06-05 | $28.98 | $42.51 | 3,686,300 | — | — |
| 2015-06-04 | $28.89 | $42.38 | 3,451,700 | — | — |
| 2015-06-03 | $29.16 | $42.77 | 2,951,400 | — | — |
| 2015-06-02 | $29.12 | $42.72 | 2,307,000 | — | — |
| 2015-06-01 | $28.89 | $42.05 | 4,313,800 | — | — |
| 2015-05-29 | $29.23 | $42.54 | 3,043,300 | — | — |
| 2015-05-28 | $29.33 | $42.69 | 3,236,400 | — | — |
| 2015-05-27 | $29.14 | $42.41 | 2,041,600 | — | — |
| 2015-05-26 | $29.15 | $42.43 | 3,157,800 | — | — |
| 2015-05-22 | $30.17 | $43.91 | 2,471,500 | — | — |
| 2015-05-21 | $30.17 | $43.91 | 2,498,000 | — | — |
| 2015-05-20 | $29.85 | $43.45 | 2,574,000 | — | — |
| 2015-05-19 | $29.54 | $43.00 | 4,184,100 | — | — |
| 2015-05-18 | $30.05 | $43.74 | 2,127,000 | — | — |
| 2015-05-15 | $30.42 | $44.28 | 2,420,300 | — | — |
| 2015-05-14 | $30.24 | $44.01 | 2,955,100 | — | — |
| 2015-05-13 | $30.28 | $44.07 | 4,182,800 | — | — |
| 2015-05-12 | $30.33 | $44.15 | 2,717,300 | — | — |
| 2015-05-11 | $30.40 | $44.25 | 2,606,300 | — | — |
| 2015-05-08 | $30.40 | $44.25 | 4,684,800 | — | — |
| 2015-05-07 | $29.97 | $43.62 | 5,688,400 | — | — |
| 2015-05-06 | $30.77 | $44.79 | 7,560,400 | — | — |
| 2015-05-05 | $31.75 | $46.21 | 3,663,300 | — | — |
| 2015-05-04 | $32.31 | $47.03 | 4,230,900 | — | — |
| 2015-05-01 | $32.22 | $46.90 | 3,321,900 | — | — |
| 2015-04-30 | $32.60 | $47.45 | 5,863,200 | — | — |
| 2015-04-29 | $33.26 | $48.41 | 3,463,600 | — | — |
| 2015-04-28 | $33.02 | $48.06 | 4,987,900 | — | — |
| 2015-04-27 | $32.91 | $47.90 | 2,671,900 | — | — |
| 2015-04-24 | $33.06 | $48.12 | 2,475,100 | — | — |
| 2015-04-23 | $32.98 | $48.00 | 3,084,200 | — | — |
| 2015-04-22 | $32.79 | $47.73 | 4,516,300 | — | — |
| 2015-04-21 | $32.50 | $47.30 | 2,470,800 | — | — |
| 2015-04-20 | $32.92 | $47.91 | 2,740,300 | — | — |
| 2015-04-17 | $32.82 | $47.77 | 3,457,100 | — | — |
| 2015-04-16 | $32.91 | $47.90 | 3,357,100 | — | — |
| 2015-04-15 | $33.08 | $48.15 | 4,919,000 | — | — |
| 2015-04-14 | $31.93 | $46.47 | 3,563,500 | — | — |
| 2015-04-13 | $31.39 | $45.69 | 1,905,200 | — | — |
| 2015-04-10 | $31.56 | $45.94 | 2,219,200 | — | — |
| 2015-04-09 | $31.28 | $45.53 | 3,346,500 | — | — |
| 2015-04-08 | $30.97 | $45.08 | 4,992,900 | — | — |
| 2015-04-07 | $31.19 | $45.40 | 3,778,900 | — | — |
| 2015-04-06 | $31.04 | $45.18 | 4,481,900 | — | — |
| 2015-04-02 | $30.77 | $44.79 | 8,207,200 | — | — |
| 2015-04-01 | $29.52 | $42.97 | 3,965,700 | — | — |
| 2015-03-31 | $29.25 | $42.57 | 2,855,900 | — | — |
| 2015-03-30 | $29.20 | $42.50 | 4,575,100 | — | — |
| 2015-03-27 | $29.11 | $42.37 | 4,268,700 | — | — |
| 2015-03-26 | $29.30 | $42.65 | 3,560,600 | — | — |
| 2015-03-25 | $28.99 | $42.19 | 2,991,900 | — | — |
| 2015-03-24 | $28.75 | $41.85 | 2,324,900 | — | — |
| 2015-03-23 | $28.57 | $41.58 | 2,499,400 | — | — |
| 2015-03-20 | $28.20 | $41.04 | 3,010,900 | — | — |
| 2015-03-19 | $27.69 | $40.30 | 3,252,300 | — | — |
| 2015-03-18 | $28.59 | $41.61 | 5,998,900 | — | — |
| 2015-03-17 | $27.47 | $39.98 | 4,981,700 | — | — |
| 2015-03-16 | $27.59 | $40.16 | 3,674,700 | — | — |
| 2015-03-13 | $27.64 | $40.23 | 3,193,700 | — | — |
| 2015-03-12 | $27.90 | $40.61 | 1,805,900 | — | — |
| 2015-03-11 | $28.22 | $41.07 | 2,995,700 | — | — |
| 2015-03-10 | $28.03 | $40.80 | 3,520,800 | — | — |
| 2015-03-09 | $28.56 | $41.57 | 3,889,800 | — | — |
| 2015-03-06 | $29.25 | $42.57 | 2,890,300 | — | — |
| 2015-03-05 | $29.71 | $43.24 | 2,954,600 | — | — |
| 2015-03-04 | $30.14 | $43.87 | 2,923,500 | — | — |
| 2015-03-03 | $30.12 | $43.84 | 3,118,600 | — | — |
| 2015-03-02 | $29.56 | $43.02 | 3,645,400 | — | — |
| 2015-02-27 | $30.10 | $43.48 | 3,511,800 | — | — |
| 2015-02-26 | $30.48 | $44.03 | 3,039,800 | — | — |
| 2015-02-25 | $30.85 | $44.57 | 2,607,600 | — | — |
| 2015-02-24 | $30.68 | $44.32 | 2,741,800 | — | — |
| 2015-02-23 | $30.72 | $44.38 | 3,831,900 | — | — |
| 2015-02-20 | $30.66 | $44.29 | 2,527,200 | — | — |
| 2015-02-19 | $30.80 | $44.50 | 4,790,900 | — | — |
| 2015-02-18 | $30.99 | $44.77 | 3,896,100 | — | — |
| 2015-02-17 | $31.67 | $45.75 | 3,170,900 | — | — |
| 2015-02-13 | $31.62 | $45.68 | 3,166,800 | — | — |
| 2015-02-12 | $31.32 | $45.25 | 3,479,300 | — | — |
| 2015-02-11 | $30.44 | $43.98 | 3,337,900 | — | — |
| 2015-02-10 | $30.56 | $44.15 | 3,648,100 | — | — |
| 2015-02-09 | $31.53 | $45.55 | 4,321,900 | — | — |
| 2015-02-06 | $30.90 | $44.64 | 4,920,800 | — | — |
| 2015-02-05 | $31.01 | $44.80 | 7,703,700 | — | — |
| 2015-02-04 | $29.84 | $43.11 | 8,802,400 | — | — |
| 2015-02-03 | $31.89 | $46.07 | 7,450,500 | — | — |
| 2015-02-02 | $31.23 | $45.12 | 6,937,400 | — | — |
| 2015-01-30 | $29.81 | $43.07 | 5,315,000 | — | — |
| 2015-01-29 | $28.91 | $41.77 | 5,175,900 | — | — |
| 2015-01-28 | $29.34 | $42.39 | 4,579,200 | — | — |
| 2015-01-27 | $30.31 | $43.79 | 5,065,900 | — | — |
| 2015-01-26 | $29.86 | $43.14 | 4,507,100 | — | — |
| 2015-01-23 | $30.05 | $43.41 | 5,985,600 | — | — |
| 2015-01-22 | $29.85 | $43.12 | 5,606,000 | — | — |
| 2015-01-21 | $29.49 | $42.60 | 6,465,100 | — | — |
| 2015-01-20 | $28.82 | $41.64 | 5,745,100 | — | — |
| 2015-01-16 | $30.07 | $43.44 | 6,694,500 | — | — |
| 2015-01-15 | $28.60 | $41.32 | 5,527,600 | — | — |
| 2015-01-14 | $29.20 | $42.18 | 5,591,700 | — | — |
| 2015-01-13 | $29.10 | $42.04 | 7,660,200 | — | — |
| 2015-01-12 | $28.67 | $41.42 | 6,364,700 | — | — |
| 2015-01-09 | $29.98 | $43.31 | 5,361,200 | — | — |
| 2015-01-08 | $30.32 | $43.80 | 7,289,800 | — | — |
| 2015-01-07 | $29.85 | $43.12 | 5,017,000 | — | — |
| 2015-01-06 | $29.80 | $43.05 | 7,196,600 | — | — |
| 2015-01-05 | $30.32 | $43.80 | 5,253,500 | — | — |
| 2015-01-02 | $31.73 | $45.84 | 3,705,100 | — | — |