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
- 1986-07-08 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 | $33.30 | $33.30 | 1,056,000 | — | — |
| 2015-12-30 | $33.52 | $33.52 | 1,309,100 | — | — |
| 2015-12-29 | $33.86 | $33.86 | 1,069,800 | — | — |
| 2015-12-28 | $33.75 | $33.75 | 1,264,500 | — | — |
| 2015-12-24 | $34.08 | $34.08 | 905,700 | — | — |
| 2015-12-23 | $33.88 | $33.88 | 2,601,400 | — | — |
| 2015-12-22 | $33.83 | $33.83 | 1,683,000 | — | — |
| 2015-12-21 | $33.35 | $33.35 | 1,770,100 | — | — |
| 2015-12-18 | $32.85 | $32.85 | 4,738,200 | — | — |
| 2015-12-17 | $33.88 | $33.88 | 1,991,600 | — | — |
| 2015-12-16 | $34.61 | $34.61 | 2,299,900 | — | — |
| 2015-12-15 | $33.58 | $33.58 | 2,206,300 | — | — |
| 2015-12-14 | $33.11 | $33.11 | 3,426,200 | — | — |
| 2015-12-11 | $33.87 | $33.87 | 2,980,000 | — | — |
| 2015-12-10 | $34.09 | $34.09 | 3,290,800 | — | — |
| 2015-12-09 | $33.84 | $33.84 | 4,371,500 | — | — |
| 2015-12-08 | $34.88 | $34.88 | 7,539,100 | — | — |
| 2015-12-07 | $37.52 | $37.52 | 1,897,800 | — | — |
| 2015-12-04 | $37.49 | $37.49 | 1,522,200 | — | — |
| 2015-12-03 | $36.64 | $36.64 | 1,404,700 | — | — |
| 2015-12-02 | $37.20 | $37.20 | 1,472,900 | — | — |
| 2015-12-01 | $38.06 | $38.06 | 1,619,000 | — | — |
| 2015-11-30 | $37.18 | $37.18 | 1,885,200 | — | — |
| 2015-11-27 | $37.89 | $37.89 | 764,500 | — | — |
| 2015-11-25 | $37.71 | $37.71 | 894,400 | — | — |
| 2015-11-24 | $37.37 | $37.37 | 1,285,400 | — | — |
| 2015-11-23 | $37.10 | $37.10 | 1,599,700 | — | — |
| 2015-11-20 | $37.19 | $37.19 | 1,252,700 | — | — |
| 2015-11-19 | $37.03 | $37.03 | 1,471,200 | — | — |
| 2015-11-18 | $36.95 | $36.95 | 1,414,200 | — | — |
| 2015-11-17 | $36.32 | $36.32 | 1,660,100 | — | — |
| 2015-11-16 | $36.29 | $36.29 | 1,650,500 | — | — |
| 2015-11-13 | $35.18 | $35.18 | 2,329,600 | — | — |
| 2015-11-12 | $35.56 | $35.56 | 1,956,500 | — | — |
| 2015-11-11 | $35.97 | $35.97 | 2,430,100 | — | — |
| 2015-11-10 | $35.14 | $35.14 | 2,969,400 | — | — |
| 2015-11-09 | $34.44 | $34.44 | 2,937,500 | — | — |
| 2015-11-06 | $34.87 | $34.87 | 2,692,900 | — | — |
| 2015-11-05 | $35.40 | $35.40 | 1,865,500 | — | — |
| 2015-11-04 | $35.77 | $35.77 | 1,110,600 | — | — |
| 2015-11-03 | $36.00 | $36.00 | 2,063,200 | — | — |
| 2015-11-02 | $36.25 | $36.25 | 1,333,500 | — | — |
| 2015-10-30 | $35.97 | $35.97 | 1,980,500 | — | — |
| 2015-10-29 | $35.57 | $35.57 | 2,187,400 | — | — |
| 2015-10-28 | $36.55 | $36.55 | 1,921,900 | — | — |
| 2015-10-27 | $35.76 | $35.76 | 2,288,600 | — | — |
| 2015-10-26 | $36.66 | $36.66 | 1,609,700 | — | — |
| 2015-10-23 | $36.78 | $36.78 | 1,530,800 | — | — |
| 2015-10-22 | $36.44 | $36.44 | 2,258,900 | — | — |
| 2015-10-21 | $36.58 | $36.58 | 1,748,000 | — | — |
| 2015-10-20 | $36.83 | $36.83 | 1,340,600 | — | — |
| 2015-10-19 | $36.40 | $36.40 | 1,271,400 | — | — |
| 2015-10-16 | $36.30 | $36.30 | 1,864,400 | — | — |
| 2015-10-15 | $36.06 | $36.06 | 2,223,900 | — | — |
| 2015-10-14 | $35.70 | $35.70 | 2,374,100 | — | — |
| 2015-10-13 | $36.55 | $36.55 | 3,445,400 | — | — |
| 2015-10-12 | $37.09 | $37.09 | 1,361,500 | — | — |
| 2015-10-09 | $36.87 | $36.87 | 2,175,600 | — | — |
| 2015-10-08 | $36.89 | $36.89 | 1,965,000 | — | — |
| 2015-10-07 | $36.57 | $36.57 | 2,741,600 | — | — |
| 2015-10-06 | $35.58 | $35.58 | 2,216,400 | — | — |
| 2015-10-05 | $36.17 | $36.17 | 2,799,300 | — | — |
| 2015-10-02 | $34.85 | $34.85 | 2,265,200 | — | — |
| 2015-10-01 | $34.36 | $34.36 | 2,263,100 | — | — |
| 2015-09-30 | $34.24 | $34.24 | 2,845,900 | — | — |
| 2015-09-29 | $34.02 | $34.02 | 2,851,800 | — | — |
| 2015-09-28 | $34.43 | $34.43 | 2,564,400 | — | — |
| 2015-09-25 | $36.05 | $36.05 | 2,058,300 | — | — |
| 2015-09-24 | $35.62 | $35.62 | 3,400,300 | — | — |
| 2015-09-23 | $35.61 | $35.61 | 2,202,300 | — | — |
| 2015-09-22 | $35.58 | $35.58 | 3,089,500 | — | — |
| 2015-09-21 | $36.40 | $36.40 | 2,421,300 | — | — |
| 2015-09-18 | $36.64 | $36.64 | 4,769,800 | — | — |
| 2015-09-17 | $37.75 | $37.75 | 3,064,000 | — | — |
| 2015-09-16 | $37.35 | $37.35 | 2,302,200 | — | — |
| 2015-09-15 | $37.38 | $37.38 | 1,415,400 | — | — |
| 2015-09-14 | $37.23 | $37.23 | 1,615,900 | — | — |
| 2015-09-11 | $37.54 | $37.54 | 2,259,000 | — | — |
| 2015-09-10 | $36.98 | $36.98 | 2,310,500 | — | — |
| 2015-09-09 | $37.34 | $37.34 | 1,767,900 | — | — |
| 2015-09-08 | $37.92 | $37.92 | 1,329,600 | — | — |
| 2015-09-04 | $36.77 | $36.77 | 1,656,100 | — | — |
| 2015-09-03 | $37.60 | $37.60 | 1,564,800 | — | — |
| 2015-09-02 | $37.20 | $37.20 | 2,692,800 | — | — |
| 2015-09-01 | $36.07 | $36.07 | 1,892,500 | — | — |
| 2015-08-31 | $36.97 | $36.97 | 2,786,800 | — | — |
| 2015-08-28 | $36.64 | $36.64 | 2,867,100 | — | — |
| 2015-08-27 | $36.92 | $36.92 | 4,094,300 | — | — |
| 2015-08-26 | $35.98 | $35.98 | 8,163,900 | — | — |
| 2015-08-25 | $35.08 | $35.08 | 10,584,200 | — | — |
| 2015-08-24 | $38.06 | $38.06 | 5,373,900 | — | — |
| 2015-08-21 | $39.95 | $39.95 | 2,367,400 | — | — |
| 2015-08-20 | $40.75 | $40.75 | 1,740,900 | — | — |
| 2015-08-19 | $41.68 | $41.68 | 2,984,400 | — | — |
| 2015-08-18 | $41.88 | $41.88 | 3,752,700 | — | — |
| 2015-08-17 | $40.75 | $40.75 | 2,200,400 | — | — |
| 2015-08-14 | $39.84 | $39.84 | 1,401,600 | — | — |
| 2015-08-13 | $40.04 | $40.04 | 2,343,800 | — | — |
| 2015-08-12 | $39.22 | $39.22 | 2,271,400 | — | — |
| 2015-08-11 | $38.81 | $38.81 | 1,975,400 | — | — |
| 2015-08-10 | $38.48 | $38.48 | 1,822,400 | — | — |
| 2015-08-07 | $37.62 | $37.62 | 1,932,900 | — | — |
| 2015-08-06 | $37.40 | $37.40 | 2,111,200 | — | — |
| 2015-08-05 | $37.42 | $37.42 | 1,965,200 | — | — |
| 2015-08-04 | $38.13 | $38.13 | 1,157,500 | — | — |
| 2015-08-03 | $38.48 | $38.48 | 2,072,700 | — | — |
| 2015-07-31 | $38.92 | $38.92 | 1,875,000 | — | — |
| 2015-07-30 | $38.89 | $38.89 | 1,261,600 | — | — |
| 2015-07-29 | $38.68 | $38.68 | 1,533,300 | — | — |
| 2015-07-28 | $38.38 | $38.38 | 2,068,900 | — | — |
| 2015-07-27 | $37.85 | $37.85 | 2,174,500 | — | — |
| 2015-07-24 | $37.77 | $37.77 | 2,325,700 | — | — |
| 2015-07-23 | $38.43 | $38.43 | 1,505,700 | — | — |
| 2015-07-22 | $38.77 | $38.77 | 2,342,600 | — | — |
| 2015-07-21 | $37.81 | $37.81 | 1,027,500 | — | — |
| 2015-07-20 | $37.87 | $37.87 | 1,181,200 | — | — |
| 2015-07-17 | $38.31 | $38.31 | 1,119,500 | — | — |
| 2015-07-16 | $38.41 | $38.41 | 2,245,200 | — | — |
| 2015-07-15 | $38.78 | $38.78 | 1,790,400 | — | — |
| 2015-07-14 | $39.40 | $39.40 | 1,121,000 | — | — |
| 2015-07-13 | $39.25 | $39.25 | 1,211,900 | — | — |
| 2015-07-10 | $38.87 | $38.87 | 1,065,800 | — | — |
| 2015-07-09 | $38.49 | $38.49 | 1,265,400 | — | — |
| 2015-07-08 | $38.26 | $38.26 | 2,067,000 | — | — |
| 2015-07-07 | $39.07 | $39.07 | 2,372,700 | — | — |
| 2015-07-06 | $38.35 | $38.35 | 2,382,300 | — | — |
| 2015-07-02 | $38.44 | $38.44 | 2,530,300 | — | — |
| 2015-07-01 | $38.50 | $38.50 | 2,141,100 | — | — |
| 2015-06-30 | $38.19 | $38.19 | 3,269,200 | — | — |
| 2015-06-29 | $37.67 | $37.67 | 1,894,500 | — | — |
| 2015-06-26 | $38.39 | $38.39 | 3,056,000 | — | — |
| 2015-06-25 | $38.31 | $38.31 | 1,489,400 | — | — |
| 2015-06-24 | $38.22 | $38.22 | 2,056,700 | — | — |
| 2015-06-23 | $37.91 | $37.91 | 2,849,700 | — | — |
| 2015-06-22 | $37.87 | $37.87 | 1,698,800 | — | — |
| 2015-06-19 | $37.71 | $37.71 | 2,344,700 | — | — |
| 2015-06-18 | $37.12 | $37.12 | 1,384,300 | — | — |
| 2015-06-17 | $36.93 | $36.93 | 1,508,300 | — | — |
| 2015-06-16 | $36.94 | $36.94 | 1,694,000 | — | — |
| 2015-06-15 | $37.19 | $37.19 | 2,428,500 | — | — |
| 2015-06-12 | $37.29 | $37.29 | 1,815,500 | — | — |
| 2015-06-11 | $37.33 | $37.33 | 2,805,400 | — | — |
| 2015-06-10 | $36.81 | $36.81 | 1,668,900 | — | — |
| 2015-06-09 | $36.21 | $36.21 | 1,697,600 | — | — |
| 2015-06-08 | $36.14 | $36.14 | 1,474,700 | — | — |
| 2015-06-05 | $36.48 | $36.48 | 1,803,900 | — | — |
| 2015-06-04 | $36.31 | $36.31 | 1,495,000 | — | — |
| 2015-06-03 | $36.72 | $36.72 | 2,430,000 | — | — |
| 2015-06-02 | $36.32 | $36.32 | 1,630,500 | — | — |
| 2015-06-01 | $36.55 | $36.55 | 2,003,500 | — | — |
| 2015-05-29 | $36.17 | $36.17 | 2,549,600 | — | — |
| 2015-05-28 | $36.46 | $36.46 | 3,447,200 | — | — |
| 2015-05-27 | $36.16 | $36.16 | 7,534,100 | — | — |
| 2015-05-26 | $36.99 | $36.99 | 4,081,400 | — | — |
| 2015-05-22 | $37.69 | $37.69 | 2,195,000 | — | — |
| 2015-05-21 | $37.75 | $37.75 | 2,243,400 | — | — |
| 2015-05-20 | $38.04 | $38.04 | 2,551,400 | — | — |
| 2015-05-19 | $37.90 | $37.90 | 3,469,600 | — | — |
| 2015-05-18 | $37.90 | $37.90 | 2,365,900 | — | — |
| 2015-05-15 | $37.39 | $37.39 | 3,241,200 | — | — |
| 2015-05-14 | $36.72 | $36.72 | 1,974,900 | — | — |
| 2015-05-13 | $36.35 | $36.35 | 3,126,900 | — | — |
| 2015-05-12 | $36.58 | $36.58 | 1,840,400 | — | — |
| 2015-05-11 | $36.34 | $36.34 | 1,262,300 | — | — |
| 2015-05-08 | $36.59 | $36.59 | 1,632,500 | — | — |
| 2015-05-07 | $36.33 | $36.33 | 2,626,300 | — | — |
| 2015-05-06 | $35.71 | $35.71 | 2,252,600 | — | — |
| 2015-05-05 | $35.54 | $35.54 | 1,967,600 | — | — |
| 2015-05-04 | $35.77 | $35.77 | 3,523,500 | — | — |
| 2015-05-01 | $35.81 | $35.81 | 2,329,500 | — | — |
| 2015-04-30 | $35.54 | $35.54 | 2,236,100 | — | — |
| 2015-04-29 | $36.15 | $36.15 | 3,021,300 | — | — |
| 2015-04-28 | $36.83 | $36.83 | 1,716,900 | — | — |
| 2015-04-27 | $36.71 | $36.71 | 2,436,400 | — | — |
| 2015-04-24 | $36.80 | $36.80 | 3,262,100 | — | — |
| 2015-04-23 | $36.05 | $36.05 | 5,706,400 | — | — |
| 2015-04-22 | $37.62 | $37.62 | 3,443,400 | — | — |
| 2015-04-21 | $38.78 | $38.78 | 3,346,000 | — | — |
| 2015-04-20 | $38.08 | $38.08 | 2,536,100 | — | — |
| 2015-04-17 | $38.35 | $38.35 | 3,683,300 | — | — |
| 2015-04-16 | $38.76 | $38.76 | 3,561,400 | — | — |
| 2015-04-15 | $39.99 | $39.99 | 1,957,300 | — | — |
| 2015-04-14 | $39.68 | $39.68 | 1,468,200 | — | — |
| 2015-04-13 | $39.28 | $39.28 | 1,829,200 | — | — |
| 2015-04-10 | $39.68 | $39.68 | 1,276,000 | — | — |
| 2015-04-09 | $39.81 | $39.81 | 3,450,600 | — | — |
| 2015-04-08 | $39.86 | $39.86 | 2,829,800 | — | — |
| 2015-04-07 | $38.86 | $38.86 | 2,556,900 | — | — |
| 2015-04-06 | $39.89 | $39.89 | 1,856,500 | — | — |
| 2015-04-02 | $39.90 | $39.90 | 1,778,100 | — | — |
| 2015-04-01 | $39.13 | $39.13 | 1,289,100 | — | — |
| 2015-03-31 | $39.34 | $39.34 | 2,745,000 | — | — |
| 2015-03-30 | $39.21 | $39.21 | 3,040,800 | — | — |
| 2015-03-27 | $39.22 | $39.22 | 2,028,100 | — | — |
| 2015-03-26 | $38.33 | $38.33 | 2,144,400 | — | — |
| 2015-03-25 | $38.29 | $38.29 | 1,525,700 | — | — |
| 2015-03-24 | $38.78 | $38.78 | 2,157,500 | — | — |
| 2015-03-23 | $38.21 | $38.21 | 1,859,800 | — | — |
| 2015-03-20 | $38.70 | $38.70 | 4,884,400 | — | — |
| 2015-03-19 | $38.15 | $38.15 | 2,799,800 | — | — |
| 2015-03-18 | $38.18 | $38.18 | 2,282,100 | — | — |
| 2015-03-17 | $37.40 | $37.40 | 1,520,100 | — | — |
| 2015-03-16 | $37.49 | $37.49 | 1,478,000 | — | — |
| 2015-03-13 | $37.73 | $37.73 | 1,771,800 | — | — |
| 2015-03-12 | $37.79 | $37.79 | 1,597,200 | — | — |
| 2015-03-11 | $37.54 | $37.54 | 1,723,900 | — | — |
| 2015-03-10 | $37.00 | $37.00 | 1,287,600 | — | — |
| 2015-03-09 | $37.08 | $37.08 | 1,977,300 | — | — |
| 2015-03-06 | $36.92 | $36.92 | 1,966,300 | — | — |
| 2015-03-05 | $37.92 | $37.92 | 969,600 | — | — |
| 2015-03-04 | $37.88 | $37.88 | 2,003,200 | — | — |
| 2015-03-03 | $37.70 | $37.70 | 2,530,500 | — | — |
| 2015-03-02 | $38.27 | $38.27 | 2,515,000 | — | — |
| 2015-02-27 | $38.31 | $38.31 | 2,163,300 | — | — |
| 2015-02-26 | $38.05 | $38.05 | 2,401,000 | — | — |
| 2015-02-25 | $38.50 | $38.50 | 3,374,700 | — | — |
| 2015-02-24 | $38.53 | $38.53 | 6,659,500 | — | — |
| 2015-02-23 | $37.10 | $37.10 | 4,695,700 | — | — |
| 2015-02-20 | $37.65 | $37.65 | 2,745,000 | — | — |
| 2015-02-19 | $37.57 | $37.57 | 2,460,500 | — | — |
| 2015-02-18 | $38.02 | $38.02 | 1,841,400 | — | — |
| 2015-02-17 | $38.11 | $38.11 | 1,543,200 | — | — |
| 2015-02-13 | $37.99 | $37.99 | 1,288,300 | — | — |
| 2015-02-12 | $37.84 | $37.84 | 1,816,400 | — | — |
| 2015-02-11 | $37.27 | $37.27 | 1,385,300 | — | — |
| 2015-02-10 | $37.51 | $37.51 | 2,579,100 | — | — |
| 2015-02-09 | $36.72 | $36.72 | 2,241,000 | — | — |
| 2015-02-06 | $36.40 | $36.40 | 2,208,900 | — | — |
| 2015-02-05 | $36.07 | $36.07 | 1,578,800 | — | — |
| 2015-02-04 | $36.23 | $36.23 | 2,493,400 | — | — |
| 2015-02-03 | $35.55 | $35.55 | 2,262,100 | — | — |
| 2015-02-02 | $34.65 | $34.65 | 1,756,000 | — | — |
| 2015-01-30 | $34.62 | $34.62 | 2,596,700 | — | — |
| 2015-01-29 | $34.94 | $34.94 | 2,415,400 | — | — |
| 2015-01-28 | $33.86 | $33.86 | 2,144,100 | — | — |
| 2015-01-27 | $34.10 | $34.10 | 2,861,100 | — | — |
| 2015-01-26 | $33.97 | $33.97 | 3,594,100 | — | — |
| 2015-01-23 | $33.56 | $33.56 | 1,711,900 | — | — |
| 2015-01-22 | $33.73 | $33.73 | 1,725,700 | — | — |
| 2015-01-21 | $33.45 | $33.45 | 2,255,100 | — | — |
| 2015-01-20 | $33.20 | $33.20 | 3,057,500 | — | — |
| 2015-01-16 | $33.93 | $33.93 | 4,601,900 | — | — |
| 2015-01-15 | $32.80 | $32.80 | 4,642,000 | — | — |
| 2015-01-14 | $34.16 | $34.16 | 4,421,500 | — | — |
| 2015-01-13 | $34.60 | $34.60 | 6,782,700 | — | — |
| 2015-01-12 | $35.01 | $35.01 | 3,693,400 | — | — |
| 2015-01-09 | $35.37 | $35.37 | 2,653,500 | — | — |
| 2015-01-08 | $35.18 | $35.18 | 4,156,500 | — | — |
| 2015-01-07 | $34.84 | $34.84 | 5,162,300 | — | — |
| 2015-01-06 | $34.05 | $34.05 | 3,515,000 | — | — |
| 2015-01-05 | $34.38 | $34.38 | 3,635,800 | — | — |
| 2015-01-02 | $34.23 | $34.23 | 1,912,600 | — | — |