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
- 1981-12-15 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 | $25.89 | $1,470.98 | 368,700 | — | — |
| 2015-12-30 | $26.24 | $1,490.86 | 314,400 | — | — |
| 2015-12-29 | $26.66 | $1,514.73 | 429,100 | — | — |
| 2015-12-28 | $26.74 | $1,519.27 | 324,300 | — | — |
| 2015-12-24 | $26.58 | $1,510.18 | 186,200 | — | — |
| 2015-12-23 | $26.67 | $1,515.29 | 319,200 | — | — |
| 2015-12-22 | $26.19 | $1,488.02 | 326,200 | — | — |
| 2015-12-21 | $26.13 | $1,484.61 | 554,700 | — | — |
| 2015-12-18 | $25.30 | $1,437.46 | 1,208,700 | — | — |
| 2015-12-17 | $26.10 | $1,482.91 | 362,600 | — | — |
| 2015-12-16 | $26.77 | $1,520.98 | 314,800 | — | — |
| 2015-12-15 | $26.28 | $1,493.14 | 419,500 | — | — |
| 2015-12-14 | $26.17 | $1,486.89 | 422,200 | — | — |
| 2015-12-11 | $26.32 | $1,487.40 | 367,000 | — | — |
| 2015-12-10 | $27.06 | $1,529.22 | 395,900 | — | — |
| 2015-12-09 | $27.15 | $1,534.30 | 456,100 | — | — |
| 2015-12-08 | $28.02 | $1,583.47 | 438,400 | — | — |
| 2015-12-07 | $28.00 | $1,582.34 | 346,300 | — | — |
| 2015-12-04 | $27.98 | $1,581.21 | 231,100 | — | — |
| 2015-12-03 | $27.97 | $1,580.64 | 356,500 | — | — |
| 2015-12-02 | $28.17 | $1,591.94 | 273,100 | — | — |
| 2015-12-01 | $28.57 | $1,614.55 | 343,200 | — | — |
| 2015-11-30 | $28.29 | $1,598.73 | 366,900 | — | — |
| 2015-11-27 | $28.54 | $1,612.85 | 103,600 | — | — |
| 2015-11-25 | $28.39 | $1,604.38 | 208,800 | — | — |
| 2015-11-24 | $28.79 | $1,626.98 | 478,000 | — | — |
| 2015-11-23 | $28.43 | $1,606.64 | 232,100 | — | — |
| 2015-11-20 | $28.62 | $1,617.38 | 368,700 | — | — |
| 2015-11-19 | $29.12 | $1,645.63 | 494,800 | — | — |
| 2015-11-18 | $28.80 | $1,627.55 | 468,500 | — | — |
| 2015-11-17 | $28.04 | $1,584.60 | 244,200 | — | — |
| 2015-11-16 | $27.88 | $1,575.56 | 281,400 | — | — |
| 2015-11-13 | $27.56 | $1,557.47 | 319,600 | — | — |
| 2015-11-12 | $27.71 | $1,565.95 | 331,600 | — | — |
| 2015-11-11 | $27.99 | $1,581.77 | 719,000 | — | — |
| 2015-11-10 | $28.46 | $1,608.33 | 416,700 | — | — |
| 2015-11-09 | $28.89 | $1,632.63 | 363,900 | — | — |
| 2015-11-06 | $29.04 | $1,641.11 | 471,100 | — | — |
| 2015-11-05 | $29.45 | $1,664.28 | 363,300 | — | — |
| 2015-11-04 | $29.49 | $1,666.54 | 634,300 | — | — |
| 2015-11-03 | $29.68 | $1,677.28 | 786,700 | — | — |
| 2015-11-02 | $30.49 | $1,723.05 | 1,231,000 | — | — |
| 2015-10-30 | $28.64 | $1,618.51 | 1,951,600 | — | — |
| 2015-10-29 | $27.22 | $1,538.26 | 677,900 | — | — |
| 2015-10-28 | $27.41 | $1,549.00 | 697,600 | — | — |
| 2015-10-27 | $26.32 | $1,487.40 | 550,800 | — | — |
| 2015-10-26 | $27.15 | $1,534.30 | 411,700 | — | — |
| 2015-10-23 | $26.92 | $1,521.30 | 349,500 | — | — |
| 2015-10-22 | $26.74 | $1,511.13 | 323,600 | — | — |
| 2015-10-21 | $26.10 | $1,474.96 | 230,700 | — | — |
| 2015-10-20 | $26.74 | $1,511.13 | 218,500 | — | — |
| 2015-10-19 | $26.45 | $1,494.74 | 262,200 | — | — |
| 2015-10-16 | $26.27 | $1,484.57 | 206,300 | — | — |
| 2015-10-15 | $26.41 | $1,492.48 | 206,800 | — | — |
| 2015-10-14 | $26.10 | $1,474.96 | 282,800 | — | — |
| 2015-10-13 | $26.37 | $1,490.22 | 273,400 | — | — |
| 2015-10-12 | $26.66 | $1,506.61 | 337,700 | — | — |
| 2015-10-09 | $26.09 | $1,474.40 | 472,600 | — | — |
| 2015-10-08 | $26.53 | $1,499.26 | 368,400 | — | — |
| 2015-10-07 | $26.23 | $1,482.31 | 438,200 | — | — |
| 2015-10-06 | $26.02 | $1,470.44 | 375,100 | — | — |
| 2015-10-05 | $25.99 | $1,468.75 | 449,400 | — | — |
| 2015-10-02 | $25.39 | $1,434.84 | 624,200 | — | — |
| 2015-10-01 | $25.08 | $1,417.32 | 904,200 | — | — |
| 2015-09-30 | $24.96 | $1,410.54 | 606,300 | — | — |
| 2015-09-29 | $24.66 | $1,393.59 | 503,600 | — | — |
| 2015-09-28 | $24.99 | $1,412.24 | 499,800 | — | — |
| 2015-09-25 | $25.67 | $1,450.66 | 405,800 | — | — |
| 2015-09-24 | $26.02 | $1,470.44 | 375,500 | — | — |
| 2015-09-23 | $26.31 | $1,486.83 | 433,800 | — | — |
| 2015-09-22 | $26.03 | $1,471.01 | 544,300 | — | — |
| 2015-09-21 | $26.68 | $1,507.74 | 828,400 | — | — |
| 2015-09-18 | $26.24 | $1,482.88 | 1,295,100 | — | — |
| 2015-09-17 | $26.64 | $1,505.48 | 672,200 | — | — |
| 2015-09-16 | $26.74 | $1,511.13 | 663,200 | — | — |
| 2015-09-15 | $26.50 | $1,497.57 | 472,200 | — | — |
| 2015-09-14 | $26.31 | $1,486.83 | 433,400 | — | — |
| 2015-09-11 | $26.50 | $1,489.60 | 667,100 | — | — |
| 2015-09-10 | $26.81 | $1,507.03 | 514,800 | — | — |
| 2015-09-09 | $27.06 | $1,521.08 | 374,500 | — | — |
| 2015-09-08 | $27.62 | $1,552.56 | 403,800 | — | — |
| 2015-09-04 | $27.18 | $1,527.83 | 343,600 | — | — |
| 2015-09-03 | $27.60 | $1,551.43 | 384,900 | — | — |
| 2015-09-02 | $27.28 | $1,533.45 | 656,200 | — | — |
| 2015-09-01 | $27.19 | $1,528.39 | 429,800 | — | — |
| 2015-08-31 | $28.44 | $1,598.65 | 441,200 | — | — |
| 2015-08-28 | $28.53 | $1,603.71 | 374,400 | — | — |
| 2015-08-27 | $28.33 | $1,592.47 | 480,900 | — | — |
| 2015-08-26 | $27.36 | $1,537.94 | 579,800 | — | — |
| 2015-08-25 | $26.93 | $1,513.77 | 622,200 | — | — |
| 2015-08-24 | $27.56 | $1,549.19 | 840,100 | — | — |
| 2015-08-21 | $28.99 | $1,629.57 | 376,900 | — | — |
| 2015-08-20 | $29.50 | $1,658.24 | 297,000 | — | — |
| 2015-08-19 | $30.15 | $1,694.77 | 347,200 | — | — |
| 2015-08-18 | $30.31 | $1,703.77 | 320,300 | — | — |
| 2015-08-17 | $30.49 | $1,713.88 | 396,000 | — | — |
| 2015-08-14 | $30.04 | $1,688.59 | 294,500 | — | — |
| 2015-08-13 | $29.54 | $1,660.48 | 351,600 | — | — |
| 2015-08-12 | $29.64 | $1,666.10 | 414,300 | — | — |
| 2015-08-11 | $30.04 | $1,688.59 | 404,900 | — | — |
| 2015-08-10 | $30.31 | $1,703.77 | 351,700 | — | — |
| 2015-08-07 | $29.30 | $1,646.99 | 290,900 | — | — |
| 2015-08-06 | $29.31 | $1,647.56 | 339,600 | — | — |
| 2015-08-05 | $29.16 | $1,639.12 | 510,400 | — | — |
| 2015-08-04 | $29.39 | $1,652.05 | 522,800 | — | — |
| 2015-08-03 | $30.05 | $1,689.15 | 839,600 | — | — |
| 2015-07-31 | $29.41 | $1,653.18 | 1,103,400 | — | — |
| 2015-07-30 | $27.43 | $1,541.88 | 648,900 | — | — |
| 2015-07-29 | $27.75 | $1,559.87 | 474,700 | — | — |
| 2015-07-28 | $27.50 | $1,545.81 | 578,800 | — | — |
| 2015-07-27 | $27.49 | $1,545.25 | 373,400 | — | — |
| 2015-07-24 | $27.80 | $1,562.68 | 338,400 | — | — |
| 2015-07-23 | $28.28 | $1,589.66 | 332,000 | — | — |
| 2015-07-22 | $28.25 | $1,587.97 | 330,700 | — | — |
| 2015-07-21 | $28.40 | $1,596.40 | 585,000 | — | — |
| 2015-07-20 | $28.70 | $1,613.27 | 368,100 | — | — |
| 2015-07-17 | $28.91 | $1,625.07 | 399,100 | — | — |
| 2015-07-16 | $29.20 | $1,641.37 | 308,100 | — | — |
| 2015-07-15 | $29.17 | $1,639.69 | 225,400 | — | — |
| 2015-07-14 | $29.48 | $1,657.11 | 243,000 | — | — |
| 2015-07-13 | $28.99 | $1,629.57 | 247,000 | — | — |
| 2015-07-10 | $28.83 | $1,620.57 | 265,300 | — | — |
| 2015-07-09 | $28.29 | $1,590.22 | 399,600 | — | — |
| 2015-07-08 | $28.44 | $1,598.65 | 462,300 | — | — |
| 2015-07-07 | $28.83 | $1,620.57 | 476,800 | — | — |
| 2015-07-06 | $29.12 | $1,636.87 | 342,400 | — | — |
| 2015-07-02 | $29.43 | $1,654.30 | 260,500 | — | — |
| 2015-07-01 | $29.40 | $1,652.61 | 570,700 | — | — |
| 2015-06-30 | $29.40 | $1,652.61 | 500,800 | — | — |
| 2015-06-29 | $29.38 | $1,651.49 | 338,300 | — | — |
| 2015-06-26 | $30.17 | $1,695.90 | 570,900 | — | — |
| 2015-06-25 | $30.15 | $1,694.77 | 534,700 | — | — |
| 2015-06-24 | $29.98 | $1,685.22 | 482,100 | — | — |
| 2015-06-23 | $30.09 | $1,691.40 | 466,400 | — | — |
| 2015-06-22 | $29.64 | $1,666.10 | 463,200 | — | — |
| 2015-06-19 | $29.36 | $1,650.37 | 788,400 | — | — |
| 2015-06-18 | $29.68 | $1,668.35 | 569,200 | — | — |
| 2015-06-17 | $29.42 | $1,653.74 | 475,400 | — | — |
| 2015-06-16 | $29.49 | $1,657.67 | 572,500 | — | — |
| 2015-06-15 | $29.63 | $1,665.54 | 484,800 | — | — |
| 2015-06-12 | $30.19 | $1,697.02 | 357,100 | — | — |
| 2015-06-11 | $30.56 | $1,709.89 | 602,800 | — | — |
| 2015-06-10 | $30.47 | $1,704.86 | 735,500 | — | — |
| 2015-06-09 | $29.98 | $1,677.44 | 458,500 | — | — |
| 2015-06-08 | $29.83 | $1,669.05 | 330,000 | — | — |
| 2015-06-05 | $29.90 | $1,672.97 | 494,300 | — | — |
| 2015-06-04 | $30.02 | $1,679.68 | 593,200 | — | — |
| 2015-06-03 | $29.91 | $1,673.53 | 457,700 | — | — |
| 2015-06-02 | $29.58 | $1,655.06 | 504,700 | — | — |
| 2015-06-01 | $29.54 | $1,652.82 | 618,100 | — | — |
| 2015-05-29 | $29.69 | $1,661.22 | 591,300 | — | — |
| 2015-05-28 | $29.70 | $1,661.78 | 444,500 | — | — |
| 2015-05-27 | $30.28 | $1,694.23 | 595,900 | — | — |
| 2015-05-26 | $29.54 | $1,652.82 | 552,400 | — | — |
| 2015-05-22 | $29.70 | $1,661.78 | 413,500 | — | — |
| 2015-05-21 | $29.85 | $1,670.17 | 523,100 | — | — |
| 2015-05-20 | $29.81 | $1,667.93 | 683,200 | — | — |
| 2015-05-19 | $29.34 | $1,641.63 | 502,100 | — | — |
| 2015-05-18 | $30.05 | $1,681.36 | 789,500 | — | — |
| 2015-05-15 | $29.99 | $1,678.00 | 816,400 | — | — |
| 2015-05-14 | $29.71 | $1,662.33 | 582,100 | — | — |
| 2015-05-13 | $29.86 | $1,670.73 | 850,200 | — | — |
| 2015-05-12 | $29.78 | $1,666.25 | 876,700 | — | — |
| 2015-05-11 | $29.26 | $1,637.16 | 914,300 | — | — |
| 2015-05-08 | $29.28 | $1,638.28 | 871,100 | — | — |
| 2015-05-07 | $28.90 | $1,617.01 | 724,900 | — | — |
| 2015-05-06 | $28.84 | $1,613.66 | 595,600 | — | — |
| 2015-05-05 | $28.97 | $1,620.93 | 669,700 | — | — |
| 2015-05-04 | $29.26 | $1,637.16 | 1,393,200 | — | — |
| 2015-05-01 | $28.81 | $1,611.98 | 1,359,200 | — | — |
| 2015-04-30 | $26.71 | $1,494.48 | 1,323,100 | — | — |
| 2015-04-29 | $26.71 | $1,494.48 | 449,000 | — | — |
| 2015-04-28 | $26.92 | $1,506.23 | 542,500 | — | — |
| 2015-04-27 | $26.80 | $1,499.51 | 394,200 | — | — |
| 2015-04-24 | $27.21 | $1,522.45 | 682,200 | — | — |
| 2015-04-23 | $26.79 | $1,498.95 | 519,400 | — | — |
| 2015-04-22 | $27.04 | $1,512.94 | 333,900 | — | — |
| 2015-04-21 | $26.51 | $1,483.29 | 275,400 | — | — |
| 2015-04-20 | $26.58 | $1,487.20 | 194,100 | — | — |
| 2015-04-17 | $26.20 | $1,465.94 | 265,500 | — | — |
| 2015-04-16 | $26.69 | $1,493.36 | 236,000 | — | — |
| 2015-04-15 | $26.97 | $1,509.03 | 327,600 | — | — |
| 2015-04-14 | $26.80 | $1,499.51 | 240,500 | — | — |
| 2015-04-13 | $26.65 | $1,491.12 | 241,900 | — | — |
| 2015-04-10 | $26.81 | $1,500.07 | 432,000 | — | — |
| 2015-04-09 | $26.87 | $1,503.43 | 445,600 | — | — |
| 2015-04-08 | $27.05 | $1,513.50 | 456,900 | — | — |
| 2015-04-07 | $27.07 | $1,514.62 | 765,400 | — | — |
| 2015-04-06 | $26.76 | $1,497.28 | 876,200 | — | — |
| 2015-04-02 | $26.38 | $1,476.01 | 723,200 | — | — |
| 2015-04-01 | $25.17 | $1,408.31 | 1,448,400 | — | — |
| 2015-03-31 | $24.90 | $1,393.20 | 904,600 | — | — |
| 2015-03-30 | $25.14 | $1,406.63 | 785,300 | — | — |
| 2015-03-27 | $24.97 | $1,397.12 | 424,800 | — | — |
| 2015-03-26 | $25.23 | $1,411.67 | 514,000 | — | — |
| 2015-03-25 | $25.38 | $1,420.06 | 446,800 | — | — |
| 2015-03-24 | $25.86 | $1,446.92 | 455,400 | — | — |
| 2015-03-23 | $26.37 | $1,475.45 | 670,200 | — | — |
| 2015-03-20 | $26.27 | $1,469.86 | 1,135,700 | — | — |
| 2015-03-19 | $26.11 | $1,460.91 | 282,000 | — | — |
| 2015-03-18 | $26.13 | $1,462.03 | 755,000 | — | — |
| 2015-03-17 | $25.95 | $1,451.95 | 1,136,500 | — | — |
| 2015-03-16 | $25.79 | $1,443.00 | 424,600 | — | — |
| 2015-03-13 | $25.36 | $1,418.94 | 562,600 | — | — |
| 2015-03-12 | $25.53 | $1,428.45 | 577,000 | — | — |
| 2015-03-11 | $24.99 | $1,390.35 | 760,300 | — | — |
| 2015-03-10 | $24.76 | $1,377.56 | 494,700 | — | — |
| 2015-03-09 | $25.29 | $1,407.04 | 646,200 | — | — |
| 2015-03-06 | $25.25 | $1,404.82 | 1,480,700 | — | — |
| 2015-03-05 | $25.12 | $1,397.58 | 931,400 | — | — |
| 2015-03-04 | $24.49 | $1,362.53 | 455,100 | — | — |
| 2015-03-03 | $24.85 | $1,382.56 | 470,300 | — | — |
| 2015-03-02 | $25.31 | $1,408.16 | 398,600 | — | — |
| 2015-02-27 | $25.44 | $1,415.39 | 449,000 | — | — |
| 2015-02-26 | $25.19 | $1,401.48 | 583,600 | — | — |
| 2015-02-25 | $26.49 | $1,473.81 | 685,600 | — | — |
| 2015-02-24 | $25.25 | $1,404.82 | 342,200 | — | — |
| 2015-02-23 | $25.13 | $1,398.14 | 407,800 | — | — |
| 2015-02-20 | $25.31 | $1,408.16 | 257,200 | — | — |
| 2015-02-19 | $25.25 | $1,404.82 | 388,700 | — | — |
| 2015-02-18 | $25.14 | $1,398.70 | 680,100 | — | — |
| 2015-02-17 | $25.29 | $1,407.04 | 971,300 | — | — |
| 2015-02-13 | $26.23 | $1,459.34 | 369,300 | — | — |
| 2015-02-12 | $26.24 | $1,459.90 | 316,700 | — | — |
| 2015-02-11 | $26.36 | $1,466.57 | 256,600 | — | — |
| 2015-02-10 | $26.25 | $1,460.45 | 247,200 | — | — |
| 2015-02-09 | $26.10 | $1,452.11 | 554,000 | — | — |
| 2015-02-06 | $25.98 | $1,445.43 | 869,000 | — | — |
| 2015-02-05 | $25.44 | $1,415.39 | 502,600 | — | — |
| 2015-02-04 | $24.62 | $1,369.77 | 451,900 | — | — |
| 2015-02-03 | $24.68 | $1,373.10 | 583,100 | — | — |
| 2015-02-02 | $23.81 | $1,324.70 | 647,800 | — | — |
| 2015-01-30 | $23.25 | $1,293.54 | 2,053,800 | — | — |
| 2015-01-29 | $23.25 | $1,293.54 | 996,100 | — | — |
| 2015-01-28 | $23.96 | $1,333.05 | 597,800 | — | — |
| 2015-01-27 | $24.01 | $1,335.83 | 487,900 | — | — |
| 2015-01-26 | $24.45 | $1,360.31 | 462,100 | — | — |
| 2015-01-23 | $24.16 | $1,344.17 | 330,400 | — | — |
| 2015-01-22 | $24.37 | $1,355.86 | 475,100 | — | — |
| 2015-01-21 | $24.03 | $1,336.94 | 367,600 | — | — |
| 2015-01-20 | $23.97 | $1,333.60 | 538,300 | — | — |
| 2015-01-16 | $23.88 | $1,328.60 | 440,200 | — | — |
| 2015-01-15 | $23.41 | $1,302.45 | 430,300 | — | — |
| 2015-01-14 | $23.93 | $1,331.38 | 531,500 | — | — |
| 2015-01-13 | $24.42 | $1,358.64 | 645,900 | — | — |
| 2015-01-12 | $24.47 | $1,361.42 | 403,500 | — | — |
| 2015-01-09 | $24.20 | $1,346.40 | 589,900 | — | — |
| 2015-01-08 | $24.58 | $1,367.54 | 832,400 | — | — |
| 2015-01-07 | $23.75 | $1,321.36 | 843,900 | — | — |
| 2015-01-06 | $23.69 | $1,318.02 | 1,253,700 | — | — |
| 2015-01-05 | $23.95 | $1,332.49 | 920,400 | — | — |
| 2015-01-02 | $25.31 | $1,408.16 | 433,100 | — | — |