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
- 1987-06-26 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 | $35.46 | $61.35 | 3,592,000 | — | — |
| 2015-12-30 | $35.68 | $61.74 | 2,787,000 | — | — |
| 2015-12-29 | $35.88 | $62.08 | 3,558,600 | — | — |
| 2015-12-28 | $35.33 | $61.14 | 3,599,200 | — | — |
| 2015-12-24 | $35.45 | $61.33 | 1,771,600 | — | — |
| 2015-12-23 | $35.65 | $61.69 | 3,798,000 | — | — |
| 2015-12-22 | $35.20 | $60.91 | 6,065,200 | — | — |
| 2015-12-21 | $34.81 | $60.22 | 5,214,400 | — | — |
| 2015-12-18 | $34.66 | $59.97 | 9,951,800 | — | — |
| 2015-12-17 | $35.33 | $61.12 | 6,540,400 | — | — |
| 2015-12-16 | $35.92 | $62.16 | 5,847,000 | — | — |
| 2015-12-15 | $35.22 | $60.95 | 5,990,400 | — | — |
| 2015-12-14 | $35.47 | $61.37 | 6,822,600 | — | — |
| 2015-12-11 | $35.28 | $61.05 | 6,573,600 | — | — |
| 2015-12-10 | $35.74 | $61.84 | 6,824,600 | — | — |
| 2015-12-09 | $35.40 | $61.26 | 7,386,800 | — | — |
| 2015-12-08 | $35.67 | $61.71 | 7,499,600 | — | — |
| 2015-12-07 | $35.49 | $61.41 | 4,787,800 | — | — |
| 2015-12-04 | $35.49 | $61.42 | 8,830,800 | — | — |
| 2015-12-03 | $34.92 | $60.42 | 7,609,400 | — | — |
| 2015-12-02 | $35.37 | $61.19 | 5,825,200 | — | — |
| 2015-12-01 | $35.39 | $61.24 | 7,245,800 | — | — |
| 2015-11-30 | $35.30 | $61.08 | 13,365,600 | — | — |
| 2015-11-27 | $35.67 | $61.72 | 3,132,800 | — | — |
| 2015-11-25 | $35.83 | $61.99 | 7,146,200 | — | — |
| 2015-11-24 | $35.26 | $61.02 | 8,203,600 | — | — |
| 2015-11-23 | $35.29 | $61.07 | 7,251,000 | — | — |
| 2015-11-20 | $35.08 | $60.69 | 12,646,000 | — | — |
| 2015-11-19 | $33.85 | $58.57 | 8,075,000 | — | — |
| 2015-11-18 | $34.17 | $59.13 | 10,908,800 | — | — |
| 2015-11-17 | $34.09 | $58.99 | 21,187,200 | — | — |
| 2015-11-16 | $32.83 | $56.80 | 16,970,400 | — | — |
| 2015-11-13 | $32.11 | $55.55 | 20,523,400 | — | — |
| 2015-11-12 | $34.13 | $59.05 | 12,263,400 | — | — |
| 2015-11-11 | $34.54 | $59.77 | 8,867,000 | — | — |
| 2015-11-10 | $35.91 | $62.14 | 6,340,000 | — | — |
| 2015-11-09 | $35.54 | $61.49 | 6,503,000 | — | — |
| 2015-11-06 | $36.47 | $62.92 | 5,095,800 | — | — |
| 2015-11-05 | $37.16 | $64.11 | 5,688,800 | — | — |
| 2015-11-04 | $36.84 | $63.56 | 4,400,600 | — | — |
| 2015-11-03 | $37.12 | $64.04 | 5,319,200 | — | — |
| 2015-11-02 | $36.61 | $63.17 | 5,192,600 | — | — |
| 2015-10-30 | $36.60 | $63.14 | 5,485,200 | — | — |
| 2015-10-29 | $36.54 | $63.04 | 3,842,800 | — | — |
| 2015-10-28 | $36.62 | $63.17 | 4,718,000 | — | — |
| 2015-10-27 | $35.92 | $61.98 | 4,347,800 | — | — |
| 2015-10-26 | $36.22 | $62.49 | 4,727,000 | — | — |
| 2015-10-23 | $35.88 | $61.91 | 7,454,800 | — | — |
| 2015-10-22 | $36.95 | $63.75 | 5,613,200 | — | — |
| 2015-10-21 | $36.21 | $62.47 | 3,667,600 | — | — |
| 2015-10-20 | $36.51 | $62.98 | 4,484,600 | — | — |
| 2015-10-19 | $36.46 | $62.91 | 4,422,400 | — | — |
| 2015-10-16 | $36.22 | $62.48 | 5,344,800 | — | — |
| 2015-10-15 | $35.87 | $61.88 | 7,179,800 | — | — |
| 2015-10-14 | $35.88 | $61.91 | 5,891,400 | — | — |
| 2015-10-13 | $36.37 | $62.75 | 4,457,000 | — | — |
| 2015-10-12 | $36.79 | $63.48 | 4,885,000 | — | — |
| 2015-10-09 | $36.39 | $62.79 | 4,755,800 | — | — |
| 2015-10-08 | $36.12 | $62.31 | 4,787,000 | — | — |
| 2015-10-07 | $35.95 | $62.03 | 7,980,400 | — | — |
| 2015-10-06 | $35.38 | $61.05 | 4,704,200 | — | — |
| 2015-10-05 | $35.76 | $61.71 | 7,552,000 | — | — |
| 2015-10-02 | $35.69 | $61.58 | 5,861,400 | — | — |
| 2015-10-01 | $35.40 | $61.08 | 6,407,000 | — | — |
| 2015-09-30 | $35.71 | $61.61 | 9,315,400 | — | — |
| 2015-09-29 | $34.74 | $59.94 | 7,242,800 | — | — |
| 2015-09-28 | $34.54 | $59.60 | 4,741,600 | — | — |
| 2015-09-25 | $35.48 | $61.22 | 5,210,200 | — | — |
| 2015-09-24 | $35.62 | $61.45 | 4,159,800 | — | — |
| 2015-09-23 | $35.58 | $61.39 | 3,492,200 | — | — |
| 2015-09-22 | $35.61 | $61.44 | 6,276,600 | — | — |
| 2015-09-21 | $35.99 | $62.09 | 4,032,800 | — | — |
| 2015-09-18 | $35.68 | $61.56 | 9,746,000 | — | — |
| 2015-09-17 | $36.27 | $62.58 | 9,501,000 | — | — |
| 2015-09-16 | $35.79 | $61.74 | 5,727,000 | — | — |
| 2015-09-15 | $35.49 | $61.22 | 6,334,600 | — | — |
| 2015-09-14 | $35.61 | $61.43 | 4,048,200 | — | — |
| 2015-09-11 | $35.90 | $61.94 | 4,587,400 | — | — |
| 2015-09-10 | $35.74 | $61.67 | 4,672,200 | — | — |
| 2015-09-09 | $35.53 | $61.30 | 4,606,000 | — | — |
| 2015-09-08 | $36.17 | $62.41 | 5,827,800 | — | — |
| 2015-09-04 | $35.38 | $61.04 | 4,437,000 | — | — |
| 2015-09-03 | $35.72 | $61.63 | 6,054,000 | — | — |
| 2015-09-02 | $35.42 | $61.11 | 6,095,800 | — | — |
| 2015-09-01 | $34.70 | $59.86 | 6,976,400 | — | — |
| 2015-08-31 | $35.16 | $60.66 | 5,481,400 | — | — |
| 2015-08-28 | $35.36 | $61.01 | 8,965,200 | — | — |
| 2015-08-27 | $35.72 | $61.63 | 6,745,600 | — | — |
| 2015-08-26 | $35.40 | $61.09 | 10,246,800 | — | — |
| 2015-08-25 | $34.42 | $59.40 | 10,425,600 | — | — |
| 2015-08-24 | $34.72 | $59.90 | 13,723,800 | — | — |
| 2015-08-21 | $35.78 | $61.73 | 10,143,400 | — | — |
| 2015-08-20 | $37.17 | $64.12 | 7,376,600 | — | — |
| 2015-08-19 | $37.44 | $64.59 | 13,700,600 | — | — |
| 2015-08-18 | $38.39 | $66.24 | 19,304,600 | — | — |
| 2015-08-17 | $35.81 | $61.78 | 8,893,800 | — | — |
| 2015-08-14 | $35.30 | $60.91 | 4,872,600 | — | — |
| 2015-08-13 | $35.29 | $60.88 | 6,963,000 | — | — |
| 2015-08-12 | $35.04 | $60.45 | 5,758,600 | — | — |
| 2015-08-11 | $34.99 | $60.36 | 4,018,200 | — | — |
| 2015-08-10 | $35.08 | $60.35 | 4,052,600 | — | — |
| 2015-08-07 | $34.81 | $59.89 | 3,491,400 | — | — |
| 2015-08-06 | $34.74 | $59.77 | 4,347,000 | — | — |
| 2015-08-05 | $35.09 | $60.36 | 2,573,600 | — | — |
| 2015-08-04 | $34.78 | $59.83 | 3,329,200 | — | — |
| 2015-08-03 | $34.68 | $59.66 | 5,597,400 | — | — |
| 2015-07-31 | $34.91 | $60.05 | 5,733,400 | — | — |
| 2015-07-30 | $34.81 | $59.88 | 5,880,000 | — | — |
| 2015-07-29 | $34.73 | $59.74 | 7,640,800 | — | — |
| 2015-07-28 | $33.93 | $58.37 | 3,370,000 | — | — |
| 2015-07-27 | $33.67 | $57.92 | 3,592,600 | — | — |
| 2015-07-24 | $33.72 | $58.01 | 3,864,800 | — | — |
| 2015-07-23 | $34.12 | $58.69 | 2,964,600 | — | — |
| 2015-07-22 | $34.31 | $59.01 | 4,098,200 | — | — |
| 2015-07-21 | $34.26 | $58.94 | 4,355,800 | — | — |
| 2015-07-20 | $34.55 | $59.43 | 3,377,600 | — | — |
| 2015-07-17 | $34.37 | $59.12 | 4,002,000 | — | — |
| 2015-07-16 | $34.69 | $59.67 | 4,218,000 | — | — |
| 2015-07-15 | $34.36 | $59.11 | 4,788,200 | — | — |
| 2015-07-14 | $34.56 | $59.46 | 4,066,000 | — | — |
| 2015-07-13 | $34.58 | $59.48 | 4,590,400 | — | — |
| 2015-07-10 | $34.06 | $58.60 | 4,690,800 | — | — |
| 2015-07-09 | $33.83 | $58.20 | 5,031,800 | — | — |
| 2015-07-08 | $33.70 | $57.96 | 4,319,400 | — | — |
| 2015-07-07 | $34.11 | $58.68 | 6,177,400 | — | — |
| 2015-07-06 | $33.46 | $57.55 | 6,857,400 | — | — |
| 2015-07-02 | $33.40 | $57.45 | 4,297,400 | — | — |
| 2015-07-01 | $33.71 | $57.99 | 5,569,800 | — | — |
| 2015-06-30 | $33.08 | $56.91 | 6,357,600 | — | — |
| 2015-06-29 | $33.04 | $56.84 | 6,716,000 | — | — |
| 2015-06-26 | $34.01 | $58.50 | 5,970,800 | — | — |
| 2015-06-25 | $33.65 | $57.88 | 5,232,800 | — | — |
| 2015-06-24 | $33.79 | $58.13 | 5,696,400 | — | — |
| 2015-06-23 | $33.76 | $58.07 | 4,430,800 | — | — |
| 2015-06-22 | $33.27 | $57.23 | 3,051,200 | — | — |
| 2015-06-19 | $33.31 | $57.31 | 6,040,800 | — | — |
| 2015-06-18 | $33.58 | $57.76 | 6,477,200 | — | — |
| 2015-06-17 | $32.86 | $56.52 | 3,549,200 | — | — |
| 2015-06-16 | $32.68 | $56.22 | 3,986,800 | — | — |
| 2015-06-15 | $32.54 | $55.97 | 4,624,200 | — | — |
| 2015-06-12 | $32.69 | $56.22 | 3,085,400 | — | — |
| 2015-06-11 | $32.76 | $56.36 | 4,097,800 | — | — |
| 2015-06-10 | $32.76 | $56.35 | 4,630,800 | — | — |
| 2015-06-09 | $32.35 | $55.65 | 4,808,000 | — | — |
| 2015-06-08 | $32.63 | $56.13 | 3,382,400 | — | — |
| 2015-06-05 | $32.81 | $56.45 | 4,542,800 | — | — |
| 2015-06-04 | $32.81 | $56.43 | 4,973,400 | — | — |
| 2015-06-03 | $33.01 | $56.78 | 5,164,600 | — | — |
| 2015-06-02 | $32.45 | $55.81 | 5,128,600 | — | — |
| 2015-06-01 | $32.54 | $55.98 | 6,235,000 | — | — |
| 2015-05-29 | $32.19 | $55.37 | 12,800,000 | — | — |
| 2015-05-28 | $32.99 | $56.74 | 3,850,600 | — | — |
| 2015-05-27 | $33.25 | $57.20 | 4,630,800 | — | — |
| 2015-05-26 | $33.08 | $56.91 | 6,603,000 | — | — |
| 2015-05-22 | $33.58 | $57.76 | 5,460,000 | — | — |
| 2015-05-21 | $33.94 | $58.38 | 6,360,000 | — | — |
| 2015-05-20 | $34.23 | $58.88 | 8,511,600 | — | — |
| 2015-05-19 | $34.60 | $59.51 | 13,578,400 | — | — |
| 2015-05-18 | $33.63 | $57.85 | 6,467,200 | — | — |
| 2015-05-15 | $32.97 | $56.72 | 5,518,400 | — | — |
| 2015-05-14 | $32.83 | $56.47 | 6,501,400 | — | — |
| 2015-05-13 | $32.94 | $56.65 | 5,892,400 | — | — |
| 2015-05-12 | $33.20 | $57.10 | 4,820,200 | — | — |
| 2015-05-11 | $33.42 | $57.31 | 5,075,000 | — | — |
| 2015-05-08 | $33.66 | $57.72 | 5,935,600 | — | — |
| 2015-05-07 | $33.10 | $56.75 | 5,062,200 | — | — |
| 2015-05-06 | $32.92 | $56.45 | 6,978,800 | — | — |
| 2015-05-05 | $32.81 | $56.27 | 6,828,600 | — | — |
| 2015-05-04 | $32.77 | $56.19 | 6,932,600 | — | — |
| 2015-05-01 | $32.78 | $56.20 | 8,369,400 | — | — |
| 2015-04-30 | $32.27 | $55.34 | 8,329,600 | — | — |
| 2015-04-29 | $32.12 | $55.07 | 6,633,400 | — | — |
| 2015-04-28 | $32.46 | $55.66 | 5,665,600 | — | — |
| 2015-04-27 | $32.65 | $56.00 | 6,334,400 | — | — |
| 2015-04-24 | $33.15 | $56.84 | 4,655,200 | — | — |
| 2015-04-23 | $33.17 | $56.87 | 5,034,800 | — | — |
| 2015-04-22 | $33.21 | $56.94 | 6,651,200 | — | — |
| 2015-04-21 | $33.15 | $56.84 | 6,664,400 | — | — |
| 2015-04-20 | $32.99 | $56.56 | 12,646,800 | — | — |
| 2015-04-17 | $32.63 | $55.95 | 10,464,800 | — | — |
| 2015-04-16 | $33.24 | $57.00 | 6,093,800 | — | — |
| 2015-04-15 | $33.37 | $57.22 | 7,976,000 | — | — |
| 2015-04-14 | $33.64 | $57.69 | 7,627,600 | — | — |
| 2015-04-13 | $34.07 | $58.42 | 4,982,600 | — | — |
| 2015-04-10 | $34.26 | $58.76 | 4,254,400 | — | — |
| 2015-04-09 | $34.31 | $58.84 | 6,446,000 | — | — |
| 2015-04-08 | $34.67 | $59.44 | 4,023,400 | — | — |
| 2015-04-07 | $34.33 | $58.86 | 3,271,800 | — | — |
| 2015-04-06 | $34.65 | $59.42 | 3,171,800 | — | — |
| 2015-04-02 | $34.66 | $59.43 | 3,458,600 | — | — |
| 2015-04-01 | $34.47 | $59.12 | 6,497,200 | — | — |
| 2015-03-31 | $35.03 | $60.06 | 6,420,600 | — | — |
| 2015-03-30 | $35.24 | $60.42 | 7,148,800 | — | — |
| 2015-03-27 | $34.79 | $59.67 | 6,045,400 | — | — |
| 2015-03-26 | $34.51 | $59.18 | 8,842,400 | — | — |
| 2015-03-25 | $34.77 | $59.62 | 10,544,800 | — | — |
| 2015-03-24 | $35.04 | $60.09 | 9,192,600 | — | — |
| 2015-03-23 | $34.74 | $59.57 | 9,092,000 | — | — |
| 2015-03-20 | $34.74 | $59.56 | 11,652,200 | — | — |
| 2015-03-19 | $34.08 | $58.44 | 5,653,200 | — | — |
| 2015-03-18 | $33.97 | $58.26 | 7,050,400 | — | — |
| 2015-03-17 | $34.15 | $58.57 | 5,781,200 | — | — |
| 2015-03-16 | $34.33 | $58.87 | 5,434,400 | — | — |
| 2015-03-13 | $33.99 | $58.29 | 5,317,600 | — | — |
| 2015-03-12 | $34.35 | $58.89 | 5,225,000 | — | — |
| 2015-03-11 | $33.58 | $57.57 | 5,171,800 | — | — |
| 2015-03-10 | $33.81 | $57.97 | 4,727,600 | — | — |
| 2015-03-09 | $34.12 | $58.50 | 3,593,800 | — | — |
| 2015-03-06 | $34.01 | $58.33 | 4,393,400 | — | — |
| 2015-03-05 | $34.36 | $58.92 | 4,970,400 | — | — |
| 2015-03-04 | $34.15 | $58.55 | 4,882,800 | — | — |
| 2015-03-03 | $34.31 | $58.83 | 5,903,000 | — | — |
| 2015-03-02 | $34.74 | $59.56 | 8,809,200 | — | — |
| 2015-02-27 | $34.32 | $58.85 | 7,853,600 | — | — |
| 2015-02-26 | $34.04 | $58.36 | 10,851,000 | — | — |
| 2015-02-25 | $34.69 | $59.49 | 18,382,800 | — | — |
| 2015-02-24 | $33.58 | $57.58 | 12,497,000 | — | — |
| 2015-02-23 | $34.20 | $58.65 | 6,118,800 | — | — |
| 2015-02-20 | $34.37 | $58.93 | 5,310,400 | — | — |
| 2015-02-19 | $33.91 | $58.15 | 4,491,000 | — | — |
| 2015-02-18 | $33.83 | $58.02 | 6,956,000 | — | — |
| 2015-02-17 | $34.29 | $58.81 | 6,017,800 | — | — |
| 2015-02-13 | $34.62 | $59.37 | 5,436,400 | — | — |
| 2015-02-12 | $34.44 | $59.06 | 6,490,400 | — | — |
| 2015-02-11 | $34.18 | $58.61 | 5,019,800 | — | — |
| 2015-02-10 | $34.15 | $58.55 | 6,110,600 | — | — |
| 2015-02-09 | $33.75 | $57.72 | 3,886,800 | — | — |
| 2015-02-06 | $34.13 | $58.37 | 4,457,600 | — | — |
| 2015-02-05 | $34.22 | $58.53 | 5,529,600 | — | — |
| 2015-02-04 | $33.94 | $58.04 | 7,275,000 | — | — |
| 2015-02-03 | $33.65 | $57.55 | 5,001,000 | — | — |
| 2015-02-02 | $32.94 | $56.33 | 6,823,800 | — | — |
| 2015-01-30 | $32.97 | $56.39 | 6,132,400 | — | — |
| 2015-01-29 | $33.81 | $57.82 | 5,677,200 | — | — |
| 2015-01-28 | $33.63 | $57.53 | 6,187,400 | — | — |
| 2015-01-27 | $34.13 | $58.37 | 5,990,600 | — | — |
| 2015-01-26 | $34.07 | $58.27 | 5,423,200 | — | — |
| 2015-01-23 | $33.81 | $57.84 | 4,291,800 | — | — |
| 2015-01-22 | $33.75 | $57.72 | 5,114,000 | — | — |
| 2015-01-21 | $33.01 | $56.45 | 6,088,400 | — | — |
| 2015-01-20 | $33.11 | $56.63 | 5,662,800 | — | — |
| 2015-01-16 | $33.38 | $57.08 | 6,533,000 | — | — |
| 2015-01-15 | $32.64 | $55.83 | 7,403,800 | — | — |
| 2015-01-14 | $33.12 | $56.64 | 7,310,200 | — | — |
| 2015-01-13 | $33.58 | $57.43 | 8,837,600 | — | — |
| 2015-01-12 | $33.70 | $57.64 | 7,212,600 | — | — |
| 2015-01-09 | $33.88 | $57.94 | 8,004,000 | — | — |
| 2015-01-08 | $34.30 | $58.67 | 8,306,200 | — | — |
| 2015-01-07 | $34.12 | $58.36 | 6,152,600 | — | — |
| 2015-01-06 | $33.44 | $57.19 | 6,146,200 | — | — |
| 2015-01-05 | $33.60 | $57.47 | 6,354,200 | — | — |
| 2015-01-02 | $33.98 | $58.12 | 5,289,400 | — | — |