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
- 1983-11-21 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 | $25.99 | $190.33 | 26,826,623 | — | — |
| 2015-12-30 | $26.24 | $192.16 | 18,210,826 | — | — |
| 2015-12-29 | $26.38 | $193.21 | 19,023,364 | — | — |
| 2015-12-28 | $26.25 | $192.27 | 18,441,202 | — | — |
| 2015-12-24 | $26.18 | $191.71 | 9,085,818 | — | — |
| 2015-12-23 | $26.27 | $192.38 | 25,565,910 | — | — |
| 2015-12-22 | $25.99 | $190.33 | 27,045,745 | — | — |
| 2015-12-21 | $25.75 | $188.56 | 26,999,538 | — | — |
| 2015-12-18 | $25.38 | $185.85 | 67,810,381 | — | — |
| 2015-12-17 | $25.70 | $188.23 | 36,701,942 | — | — |
| 2015-12-16 | $25.98 | $190.28 | 41,299,135 | — | — |
| 2015-12-15 | $25.54 | $187.01 | 33,575,978 | — | — |
| 2015-12-14 | $25.38 | $185.85 | 34,951,217 | — | — |
| 2015-12-11 | $25.05 | $183.47 | 35,682,992 | — | — |
| 2015-12-10 | $25.43 | $186.24 | 36,691,880 | — | — |
| 2015-12-09 | $25.35 | $185.69 | 33,169,113 | — | — |
| 2015-12-08 | $25.57 | $187.23 | 37,627,948 | — | — |
| 2015-12-07 | $25.88 | $189.56 | 44,958,009 | — | — |
| 2015-12-04 | $25.76 | $188.67 | 47,248,132 | — | — |
| 2015-12-03 | $25.00 | $183.09 | 38,062,749 | — | — |
| 2015-12-02 | $25.35 | $185.63 | 34,227,518 | — | — |
| 2015-12-01 | $25.51 | $186.79 | 22,192,226 | — | — |
| 2015-11-30 | $25.43 | $186.24 | 32,970,645 | — | — |
| 2015-11-27 | $25.35 | $185.69 | 12,349,080 | — | — |
| 2015-11-25 | $25.26 | $185.02 | 19,332,651 | — | — |
| 2015-11-24 | $25.22 | $184.69 | 23,457,970 | — | — |
| 2015-11-23 | $25.27 | $185.08 | 20,222,379 | — | — |
| 2015-11-20 | $25.42 | $186.18 | 27,081,890 | — | — |
| 2015-11-19 | $25.39 | $185.96 | 23,783,277 | — | — |
| 2015-11-18 | $25.33 | $185.52 | 29,437,551 | — | — |
| 2015-11-17 | $25.12 | $183.97 | 26,966,835 | — | — |
| 2015-11-16 | $24.95 | $182.75 | 31,248,518 | — | — |
| 2015-11-13 | $24.40 | $178.72 | 31,282,016 | — | — |
| 2015-11-12 | $24.69 | $180.82 | 23,048,722 | — | — |
| 2015-11-11 | $24.86 | $182.09 | 18,587,504 | — | — |
| 2015-11-10 | $24.77 | $181.37 | 25,504,609 | — | — |
| 2015-11-09 | $24.80 | $181.65 | 27,055,013 | — | — |
| 2015-11-06 | $25.05 | $183.42 | 28,458,718 | — | — |
| 2015-11-05 | $25.18 | $184.41 | 21,372,935 | — | — |
| 2015-11-04 | $25.29 | $185.19 | 22,900,036 | — | — |
| 2015-11-03 | $25.40 | $186.02 | 23,438,507 | — | — |
| 2015-11-02 | $25.39 | $185.91 | 33,813,239 | — | — |
| 2015-10-30 | $25.31 | $185.35 | 32,546,303 | — | — |
| 2015-10-29 | $25.34 | $185.57 | 23,622,543 | — | — |
| 2015-10-28 | $25.24 | $184.86 | 36,829,443 | — | — |
| 2015-10-27 | $25.08 | $183.69 | 32,379,744 | — | — |
| 2015-10-26 | $25.42 | $186.18 | 33,655,021 | — | — |
| 2015-10-23 | $25.48 | $186.63 | 61,210,374 | — | — |
| 2015-10-22 | $25.65 | $187.84 | 44,087,479 | — | — |
| 2015-10-21 | $25.38 | $185.85 | 36,032,660 | — | — |
| 2015-10-20 | $25.49 | $186.68 | 26,593,864 | — | — |
| 2015-10-19 | $25.40 | $186.02 | 37,404,059 | — | — |
| 2015-10-16 | $25.55 | $187.12 | 44,005,788 | — | — |
| 2015-10-15 | $25.29 | $185.24 | 25,381,610 | — | — |
| 2015-10-14 | $25.13 | $184.03 | 31,356,160 | — | — |
| 2015-10-13 | $25.09 | $183.75 | 29,324,746 | — | — |
| 2015-10-12 | $25.15 | $184.19 | 18,806,361 | — | — |
| 2015-10-09 | $25.03 | $183.31 | 25,621,121 | — | — |
| 2015-10-08 | $25.23 | $184.74 | 22,912,085 | — | — |
| 2015-10-07 | $25.02 | $183.20 | 27,817,637 | — | — |
| 2015-10-06 | $25.16 | $180.80 | 36,895,908 | — | — |
| 2015-10-05 | $25.25 | $181.46 | 36,908,751 | — | — |
| 2015-10-02 | $24.65 | $177.17 | 37,741,812 | — | — |
| 2015-10-01 | $24.57 | $176.57 | 40,799,722 | — | — |
| 2015-09-30 | $24.61 | $176.84 | 46,095,722 | — | — |
| 2015-09-29 | $24.22 | $174.07 | 44,731,605 | — | — |
| 2015-09-28 | $24.09 | $173.15 | 47,564,568 | — | — |
| 2015-09-25 | $24.42 | $175.49 | 35,885,961 | — | — |
| 2015-09-24 | $24.25 | $174.29 | 32,757,614 | — | — |
| 2015-09-23 | $24.32 | $174.78 | 20,838,701 | — | — |
| 2015-09-22 | $24.37 | $175.16 | 33,786,759 | — | — |
| 2015-09-21 | $24.59 | $176.73 | 26,308,277 | — | — |
| 2015-09-18 | $24.58 | $176.68 | 59,086,413 | — | — |
| 2015-09-17 | $24.76 | $177.93 | 50,208,860 | — | — |
| 2015-09-16 | $24.88 | $178.80 | 31,132,801 | — | — |
| 2015-09-15 | $24.82 | $178.36 | 29,620,131 | — | — |
| 2015-09-14 | $24.58 | $176.68 | 24,500,223 | — | — |
| 2015-09-11 | $24.71 | $177.60 | 23,338,016 | — | — |
| 2015-09-10 | $24.74 | $177.77 | 33,897,445 | — | — |
| 2015-09-09 | $24.76 | $177.93 | 29,868,248 | — | — |
| 2015-09-08 | $25.03 | $179.88 | 24,958,724 | — | — |
| 2015-09-04 | $24.59 | $176.73 | 38,818,224 | — | — |
| 2015-09-03 | $24.95 | $179.34 | 30,231,422 | — | — |
| 2015-09-02 | $24.79 | $178.15 | 31,899,132 | — | — |
| 2015-09-01 | $24.41 | $175.43 | 43,755,552 | — | — |
| 2015-08-31 | $25.08 | $180.21 | 29,507,326 | — | — |
| 2015-08-28 | $25.14 | $180.70 | 31,979,896 | — | — |
| 2015-08-27 | $25.26 | $181.51 | 56,389,028 | — | — |
| 2015-08-26 | $24.69 | $177.44 | 65,711,709 | — | — |
| 2015-08-25 | $24.02 | $172.61 | 67,092,641 | — | — |
| 2015-08-24 | $24.45 | $175.70 | 102,254,241 | — | — |
| 2015-08-21 | $25.21 | $181.18 | 55,126,991 | — | — |
| 2015-08-20 | $25.64 | $184.28 | 50,793,142 | — | — |
| 2015-08-19 | $25.95 | $186.50 | 27,988,433 | — | — |
| 2015-08-18 | $25.94 | $186.45 | 27,192,577 | — | — |
| 2015-08-17 | $25.85 | $185.80 | 27,870,994 | — | — |
| 2015-08-14 | $25.72 | $184.82 | 30,133,710 | — | — |
| 2015-08-13 | $25.54 | $183.52 | 47,029,936 | — | — |
| 2015-08-12 | $25.69 | $184.66 | 82,054,238 | — | — |
| 2015-08-11 | $26.17 | $188.08 | 46,873,175 | — | — |
| 2015-08-10 | $26.27 | $188.78 | 38,634,055 | — | — |
| 2015-08-07 | $25.84 | $185.69 | 33,930,942 | — | — |
| 2015-08-06 | $25.86 | $185.85 | 43,340,081 | — | — |
| 2015-08-05 | $26.11 | $187.64 | 30,236,982 | — | — |
| 2015-08-04 | $26.12 | $187.70 | 34,754,868 | — | — |
| 2015-08-03 | $26.18 | $188.13 | 39,293,142 | — | — |
| 2015-07-31 | $26.24 | $188.57 | 39,562,312 | — | — |
| 2015-07-30 | $26.28 | $188.89 | 34,369,451 | — | — |
| 2015-07-29 | $26.20 | $188.30 | 56,913,596 | — | — |
| 2015-07-28 | $25.93 | $186.34 | 70,106,727 | — | — |
| 2015-07-27 | $25.92 | $186.29 | 66,893,246 | — | — |
| 2015-07-24 | $25.90 | $186.12 | 115,520,192 | — | — |
| 2015-07-23 | $25.63 | $184.17 | 49,059,893 | — | — |
| 2015-07-22 | $25.88 | $186.02 | 68,577,639 | — | — |
| 2015-07-21 | $26.11 | $187.64 | 36,902,131 | — | — |
| 2015-07-20 | $26.36 | $189.44 | 29,415,043 | — | — |
| 2015-07-17 | $26.44 | $190.03 | 28,995,997 | — | — |
| 2015-07-16 | $26.56 | $190.85 | 24,430,845 | — | — |
| 2015-07-15 | $26.23 | $188.51 | 38,455,448 | — | — |
| 2015-07-14 | $26.53 | $190.63 | 33,288,538 | — | — |
| 2015-07-13 | $26.34 | $189.33 | 35,487,437 | — | — |
| 2015-07-10 | $26.17 | $188.08 | 41,042,941 | — | — |
| 2015-07-09 | $25.97 | $186.67 | 43,786,401 | — | — |
| 2015-07-08 | $26.28 | $188.84 | 41,827,411 | — | — |
| 2015-07-07 | $27.02 | $190.78 | 35,938,524 | — | — |
| 2015-07-06 | $26.90 | $189.93 | 33,947,757 | — | — |
| 2015-07-02 | $26.99 | $190.57 | 29,464,693 | — | — |
| 2015-07-01 | $26.87 | $189.71 | 48,951,193 | — | — |
| 2015-06-30 | $26.83 | $189.45 | 41,560,492 | — | — |
| 2015-06-29 | $27.02 | $190.78 | 38,394,941 | — | — |
| 2015-06-26 | $27.28 | $192.65 | 39,727,812 | — | — |
| 2015-06-25 | $27.33 | $192.97 | 63,002,805 | — | — |
| 2015-06-24 | $27.02 | $190.83 | 44,278,797 | — | — |
| 2015-06-23 | $27.12 | $191.53 | 92,641,472 | — | — |
| 2015-06-22 | $26.47 | $186.89 | 31,228,526 | — | — |
| 2015-06-19 | $26.43 | $186.62 | 47,215,164 | — | — |
| 2015-06-18 | $26.45 | $186.78 | 49,429,157 | — | — |
| 2015-06-17 | $26.28 | $185.61 | 40,323,612 | — | — |
| 2015-06-16 | $26.19 | $184.91 | 39,362,255 | — | — |
| 2015-06-15 | $25.99 | $183.53 | 32,392,322 | — | — |
| 2015-06-12 | $26.17 | $184.81 | 34,250,688 | — | — |
| 2015-06-11 | $26.34 | $186.03 | 40,303,619 | — | — |
| 2015-06-10 | $26.22 | $185.18 | 41,457,485 | — | — |
| 2015-06-09 | $26.06 | $184.06 | 31,758,258 | — | — |
| 2015-06-08 | $26.13 | $184.49 | 34,329,731 | — | — |
| 2015-06-05 | $26.11 | $184.38 | 48,608,277 | — | — |
| 2015-06-04 | $26.64 | $188.11 | 74,433,956 | — | — |
| 2015-06-03 | $26.46 | $186.83 | 51,789,452 | — | — |
| 2015-06-02 | $25.95 | $183.26 | 25,829,651 | — | — |
| 2015-06-01 | $25.94 | $183.21 | 37,384,067 | — | — |
| 2015-05-29 | $26.09 | $184.22 | 39,567,872 | — | — |
| 2015-05-28 | $26.28 | $185.61 | 25,939,411 | — | — |
| 2015-05-27 | $26.40 | $186.41 | 48,502,886 | — | — |
| 2015-05-26 | $26.19 | $184.91 | 53,827,220 | — | — |
| 2015-05-22 | $26.22 | $185.13 | 34,886,341 | — | — |
| 2015-05-21 | $26.49 | $187.05 | 55,046,624 | — | — |
| 2015-05-20 | $26.15 | $184.65 | 36,118,852 | — | — |
| 2015-05-19 | $25.96 | $183.31 | 50,670,407 | — | — |
| 2015-05-18 | $26.34 | $185.98 | 78,926,156 | — | — |
| 2015-05-15 | $25.93 | $183.10 | 37,421,668 | — | — |
| 2015-05-14 | $25.78 | $182.03 | 31,655,119 | — | — |
| 2015-05-13 | $25.60 | $180.81 | 46,007,411 | — | — |
| 2015-05-12 | $25.42 | $179.53 | 54,656,838 | — | — |
| 2015-05-11 | $25.29 | $178.62 | 28,439,123 | — | — |
| 2015-05-08 | $25.45 | $179.69 | 36,650,174 | — | — |
| 2015-05-07 | $25.20 | $177.98 | 29,979,994 | — | — |
| 2015-05-06 | $25.21 | $178.03 | 40,648,786 | — | — |
| 2015-05-05 | $25.47 | $179.85 | 42,109,820 | — | — |
| 2015-05-04 | $26.08 | $184.17 | 28,207,820 | — | — |
| 2015-05-01 | $26.00 | $183.58 | 45,237,902 | — | — |
| 2015-04-30 | $26.16 | $184.75 | 39,313,797 | — | — |
| 2015-04-29 | $26.25 | $185.39 | 53,916,590 | — | — |
| 2015-04-28 | $26.33 | $185.93 | 64,463,442 | — | — |
| 2015-04-27 | $25.75 | $181.82 | 32,396,824 | — | — |
| 2015-04-24 | $25.69 | $181.39 | 55,670,096 | — | — |
| 2015-04-23 | $25.85 | $182.57 | 120,977,720 | — | — |
| 2015-04-22 | $24.82 | $175.26 | 39,422,762 | — | — |
| 2015-04-21 | $24.67 | $174.19 | 26,109,810 | — | — |
| 2015-04-20 | $24.80 | $175.10 | 32,192,530 | — | — |
| 2015-04-17 | $24.55 | $173.39 | 39,344,249 | — | — |
| 2015-04-16 | $24.74 | $174.67 | 23,298,825 | — | — |
| 2015-04-15 | $24.84 | $175.42 | 26,289,344 | — | — |
| 2015-04-14 | $24.69 | $174.35 | 24,182,992 | — | — |
| 2015-04-13 | $24.83 | $175.37 | 30,095,844 | — | — |
| 2015-04-10 | $24.75 | $174.78 | 19,944,206 | — | — |
| 2015-04-09 | $24.69 | $174.35 | 27,901,579 | — | — |
| 2015-04-08 | $24.66 | $174.14 | 28,308,709 | — | — |
| 2015-04-07 | $25.05 | $173.54 | 31,782,620 | — | — |
| 2015-04-06 | $25.17 | $174.43 | 30,415,590 | — | — |
| 2015-04-02 | $25.02 | $173.38 | 25,518,644 | — | — |
| 2015-04-01 | $24.84 | $172.13 | 33,583,260 | — | — |
| 2015-03-31 | $24.66 | $170.87 | 36,939,865 | — | — |
| 2015-03-30 | $24.90 | $172.55 | 25,029,293 | — | — |
| 2015-03-27 | $24.74 | $171.39 | 27,608,975 | — | — |
| 2015-03-26 | $24.79 | $171.76 | 40,546,441 | — | — |
| 2015-03-25 | $24.64 | $170.71 | 38,611,944 | — | — |
| 2015-03-24 | $24.98 | $173.07 | 26,648,413 | — | — |
| 2015-03-23 | $25.14 | $174.17 | 31,754,551 | — | — |
| 2015-03-20 | $25.10 | $173.91 | 51,174,983 | — | — |
| 2015-03-19 | $25.08 | $173.75 | 26,365,739 | — | — |
| 2015-03-18 | $25.37 | $175.79 | 63,352,473 | — | — |
| 2015-03-17 | $24.85 | $172.18 | 31,647,837 | — | — |
| 2015-03-16 | $24.97 | $173.02 | 27,183,706 | — | — |
| 2015-03-13 | $24.74 | $171.45 | 35,493,792 | — | — |
| 2015-03-12 | $25.02 | $173.38 | 35,770,243 | — | — |
| 2015-03-11 | $24.64 | $170.71 | 38,424,598 | — | — |
| 2015-03-10 | $24.76 | $171.55 | 42,989,618 | — | — |
| 2015-03-09 | $25.19 | $174.53 | 25,771,925 | — | — |
| 2015-03-06 | $25.29 | $175.22 | 52,644,226 | — | — |
| 2015-03-05 | $25.68 | $177.94 | 19,229,908 | — | — |
| 2015-03-04 | $25.68 | $177.94 | 30,971,405 | — | — |
| 2015-03-03 | $25.99 | $180.08 | 26,747,978 | — | — |
| 2015-03-02 | $26.16 | $181.29 | 28,648,182 | — | — |
| 2015-02-27 | $26.10 | $180.87 | 26,299,406 | — | — |
| 2015-02-26 | $26.06 | $180.55 | 30,658,809 | — | — |
| 2015-02-25 | $25.84 | $179.04 | 23,617,777 | — | — |
| 2015-02-24 | $25.72 | $178.20 | 25,661,768 | — | — |
| 2015-02-23 | $25.57 | $177.15 | 31,006,491 | — | — |
| 2015-02-20 | $25.74 | $178.36 | 28,177,368 | — | — |
| 2015-02-19 | $25.75 | $178.41 | 25,044,784 | — | — |
| 2015-02-18 | $26.05 | $180.50 | 22,638,546 | — | — |
| 2015-02-17 | $26.22 | $181.65 | 25,493,090 | — | — |
| 2015-02-13 | $26.18 | $181.39 | 21,293,098 | — | — |
| 2015-02-12 | $26.14 | $181.13 | 26,302,054 | — | — |
| 2015-02-11 | $25.97 | $179.98 | 42,241,293 | — | — |
| 2015-02-10 | $26.32 | $182.39 | 26,313,308 | — | — |
| 2015-02-09 | $26.16 | $181.29 | 26,626,434 | — | — |
| 2015-02-06 | $26.34 | $182.49 | 36,686,981 | — | — |
| 2015-02-05 | $26.09 | $180.76 | 25,257,154 | — | — |
| 2015-02-04 | $25.99 | $180.08 | 39,537,685 | — | — |
| 2015-02-03 | $25.94 | $179.72 | 55,119,974 | — | — |
| 2015-02-02 | $25.35 | $175.63 | 49,371,298 | — | — |
| 2015-01-30 | $24.86 | $172.28 | 74,515,912 | — | — |
| 2015-01-29 | $24.89 | $172.49 | 41,138,534 | — | — |
| 2015-01-28 | $24.68 | $171.03 | 60,702,355 | — | — |
| 2015-01-27 | $24.78 | $171.71 | 40,787,276 | — | — |
| 2015-01-26 | $25.06 | $173.65 | 37,778,354 | — | — |
| 2015-01-23 | $25.20 | $174.64 | 33,695,800 | — | — |
| 2015-01-22 | $25.52 | $176.84 | 46,017,076 | — | — |
| 2015-01-21 | $25.68 | $177.94 | 46,140,473 | — | — |
| 2015-01-20 | $25.64 | $177.67 | 26,821,460 | — | — |
| 2015-01-16 | $25.53 | $176.89 | 49,685,616 | — | — |
| 2015-01-15 | $25.12 | $174.06 | 34,160,392 | — | — |
| 2015-01-14 | $25.17 | $174.43 | 29,251,794 | — | — |
| 2015-01-13 | $25.29 | $175.27 | 32,120,637 | — | — |
| 2015-01-12 | $25.29 | $175.27 | 26,704,948 | — | — |
| 2015-01-09 | $25.23 | $174.80 | 28,456,070 | — | — |
| 2015-01-08 | $25.30 | $175.32 | 30,186,935 | — | — |
| 2015-01-07 | $25.05 | $173.59 | 41,917,840 | — | — |
| 2015-01-06 | $25.38 | $172.59 | 39,184,839 | — | — |
| 2015-01-05 | $25.34 | $172.33 | 40,288,128 | — | — |
| 2015-01-02 | $25.58 | $173.97 | 27,226,736 | — | — |