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
- 1986-11-06 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 | $33.29 | $56.64 | 850,300 | — | — |
| 2015-12-30 | $33.52 | $57.03 | 642,300 | — | — |
| 2015-12-29 | $33.71 | $57.35 | 619,500 | — | — |
| 2015-12-28 | $33.42 | $56.86 | 743,300 | — | — |
| 2015-12-24 | $33.43 | $56.88 | 450,000 | — | — |
| 2015-12-23 | $33.40 | $56.83 | 1,275,900 | — | — |
| 2015-12-22 | $32.67 | $55.58 | 1,036,000 | — | — |
| 2015-12-21 | $32.28 | $54.92 | 1,678,400 | — | — |
| 2015-12-18 | $32.10 | $54.61 | 3,465,600 | — | — |
| 2015-12-17 | $33.07 | $56.27 | 2,386,800 | — | — |
| 2015-12-16 | $33.82 | $57.54 | 2,064,600 | — | — |
| 2015-12-15 | $33.89 | $57.66 | 2,176,900 | — | — |
| 2015-12-14 | $33.30 | $56.66 | 2,169,400 | — | — |
| 2015-12-11 | $33.95 | $57.76 | 1,289,200 | — | — |
| 2015-12-10 | $35.12 | $59.75 | 958,500 | — | — |
| 2015-12-09 | $35.14 | $59.79 | 865,400 | — | — |
| 2015-12-08 | $35.76 | $60.84 | 999,000 | — | — |
| 2015-12-07 | $36.31 | $61.78 | 1,019,200 | — | — |
| 2015-12-04 | $36.81 | $62.63 | 1,685,300 | — | — |
| 2015-12-03 | $36.15 | $61.51 | 2,127,300 | — | — |
| 2015-12-02 | $36.76 | $62.54 | 1,374,900 | — | — |
| 2015-12-01 | $37.13 | $63.17 | 1,625,900 | — | — |
| 2015-11-30 | $36.68 | $62.41 | 1,683,300 | — | — |
| 2015-11-27 | $36.89 | $62.76 | 382,100 | — | — |
| 2015-11-25 | $36.66 | $62.37 | 874,200 | — | — |
| 2015-11-24 | $36.69 | $62.42 | 1,256,600 | — | — |
| 2015-11-23 | $36.78 | $62.58 | 1,414,800 | — | — |
| 2015-11-20 | $37.12 | $63.16 | 1,968,800 | — | — |
| 2015-11-19 | $36.67 | $62.39 | 1,123,100 | — | — |
| 2015-11-18 | $36.76 | $62.54 | 1,582,000 | — | — |
| 2015-11-17 | $36.49 | $62.08 | 1,221,400 | — | — |
| 2015-11-16 | $36.59 | $62.25 | 1,104,600 | — | — |
| 2015-11-13 | $35.84 | $60.98 | 1,283,900 | — | — |
| 2015-11-12 | $35.95 | $61.17 | 1,578,700 | — | — |
| 2015-11-11 | $36.59 | $62.25 | 1,608,100 | — | — |
| 2015-11-10 | $36.70 | $62.44 | 2,300,600 | — | — |
| 2015-11-09 | $35.95 | $61.17 | 2,249,200 | — | — |
| 2015-11-06 | $36.09 | $61.40 | 1,850,200 | — | — |
| 2015-11-05 | $34.49 | $58.68 | 911,300 | — | — |
| 2015-11-04 | $34.58 | $58.83 | 934,700 | — | — |
| 2015-11-03 | $34.90 | $59.38 | 1,281,600 | — | — |
| 2015-11-02 | $35.26 | $59.99 | 1,517,800 | — | — |
| 2015-10-30 | $34.65 | $58.95 | 1,906,600 | — | — |
| 2015-10-29 | $34.61 | $58.89 | 2,200,600 | — | — |
| 2015-10-28 | $34.13 | $58.07 | 1,810,100 | — | — |
| 2015-10-27 | $32.96 | $55.76 | 1,204,000 | — | — |
| 2015-10-26 | $33.34 | $56.41 | 833,100 | — | — |
| 2015-10-23 | $33.54 | $56.74 | 1,566,000 | — | — |
| 2015-10-22 | $33.24 | $56.24 | 1,348,700 | — | — |
| 2015-10-21 | $32.88 | $55.63 | 1,055,900 | — | — |
| 2015-10-20 | $33.21 | $56.19 | 1,336,700 | — | — |
| 2015-10-19 | $32.78 | $55.46 | 1,001,900 | — | — |
| 2015-10-16 | $33.06 | $55.93 | 975,000 | — | — |
| 2015-10-15 | $32.97 | $55.78 | 818,700 | — | — |
| 2015-10-14 | $32.42 | $54.85 | 1,042,600 | — | — |
| 2015-10-13 | $32.77 | $55.44 | 667,700 | — | — |
| 2015-10-12 | $33.11 | $56.02 | 464,300 | — | — |
| 2015-10-09 | $32.97 | $55.78 | 889,300 | — | — |
| 2015-10-08 | $33.13 | $56.05 | 1,030,000 | — | — |
| 2015-10-07 | $33.02 | $55.86 | 1,082,200 | — | — |
| 2015-10-06 | $32.59 | $55.14 | 1,086,300 | — | — |
| 2015-10-05 | $32.73 | $55.37 | 1,257,100 | — | — |
| 2015-10-02 | $31.95 | $54.05 | 2,018,500 | — | — |
| 2015-10-01 | $32.41 | $54.83 | 1,703,200 | — | — |
| 2015-09-30 | $32.08 | $54.27 | 1,469,900 | — | — |
| 2015-09-29 | $31.53 | $53.34 | 879,300 | — | — |
| 2015-09-28 | $31.28 | $52.92 | 1,453,200 | — | — |
| 2015-09-25 | $32.01 | $54.16 | 1,859,600 | — | — |
| 2015-09-24 | $31.42 | $53.16 | 1,073,800 | — | — |
| 2015-09-23 | $31.43 | $53.17 | 1,000,400 | — | — |
| 2015-09-22 | $31.41 | $53.14 | 1,423,500 | — | — |
| 2015-09-21 | $31.86 | $53.90 | 1,476,200 | — | — |
| 2015-09-18 | $31.63 | $53.51 | 3,110,000 | — | — |
| 2015-09-17 | $32.19 | $54.46 | 1,937,500 | — | — |
| 2015-09-16 | $32.97 | $55.78 | 1,702,400 | — | — |
| 2015-09-15 | $32.99 | $55.81 | 977,800 | — | — |
| 2015-09-14 | $32.46 | $54.92 | 812,000 | — | — |
| 2015-09-11 | $32.79 | $55.48 | 946,500 | — | — |
| 2015-09-10 | $32.78 | $55.46 | 1,391,000 | — | — |
| 2015-09-09 | $32.68 | $55.29 | 1,368,900 | — | — |
| 2015-09-08 | $33.16 | $56.10 | 1,712,900 | — | — |
| 2015-09-04 | $32.25 | $54.56 | 1,552,400 | — | — |
| 2015-09-03 | $32.91 | $55.68 | 1,376,500 | — | — |
| 2015-09-02 | $32.72 | $55.36 | 988,800 | — | — |
| 2015-09-01 | $32.32 | $54.68 | 1,899,000 | — | — |
| 2015-08-31 | $33.54 | $56.74 | 1,999,000 | — | — |
| 2015-08-28 | $33.58 | $56.81 | 1,467,100 | — | — |
| 2015-08-27 | $33.81 | $57.20 | 2,919,900 | — | — |
| 2015-08-26 | $32.85 | $55.58 | 5,331,800 | — | — |
| 2015-08-25 | $31.82 | $53.83 | 4,377,600 | — | — |
| 2015-08-24 | $31.85 | $53.89 | 3,361,300 | — | — |
| 2015-08-21 | $33.49 | $56.66 | 1,969,200 | — | — |
| 2015-08-20 | $34.67 | $58.66 | 1,852,700 | — | — |
| 2015-08-19 | $35.55 | $60.15 | 1,562,300 | — | — |
| 2015-08-18 | $36.22 | $61.28 | 717,300 | — | — |
| 2015-08-17 | $36.18 | $61.21 | 1,035,300 | — | — |
| 2015-08-14 | $36.15 | $61.16 | 1,645,300 | — | — |
| 2015-08-13 | $36.01 | $60.92 | 1,326,400 | — | — |
| 2015-08-12 | $35.65 | $60.31 | 2,199,800 | — | — |
| 2015-08-11 | $35.71 | $60.42 | 1,534,100 | — | — |
| 2015-08-10 | $36.26 | $61.35 | 1,599,200 | — | — |
| 2015-08-07 | $35.09 | $59.37 | 1,084,300 | — | — |
| 2015-08-06 | $35.30 | $59.72 | 893,800 | — | — |
| 2015-08-05 | $35.52 | $60.09 | 947,500 | — | — |
| 2015-08-04 | $35.59 | $60.21 | 1,110,900 | — | — |
| 2015-08-03 | $35.66 | $60.33 | 1,498,000 | — | — |
| 2015-07-31 | $35.84 | $60.64 | 1,741,300 | — | — |
| 2015-07-30 | $36.10 | $61.08 | 2,513,400 | — | — |
| 2015-07-29 | $37.46 | $63.38 | 1,752,500 | — | — |
| 2015-07-28 | $36.85 | $62.03 | 1,409,600 | — | — |
| 2015-07-27 | $36.95 | $62.20 | 1,749,600 | — | — |
| 2015-07-24 | $37.61 | $63.31 | 3,311,400 | — | — |
| 2015-07-23 | $36.20 | $60.94 | 1,459,900 | — | — |
| 2015-07-22 | $36.31 | $61.12 | 1,434,700 | — | — |
| 2015-07-21 | $36.31 | $61.12 | 1,052,800 | — | — |
| 2015-07-20 | $36.28 | $61.07 | 1,469,000 | — | — |
| 2015-07-17 | $36.37 | $61.22 | 1,046,900 | — | — |
| 2015-07-16 | $36.62 | $61.64 | 730,400 | — | — |
| 2015-07-15 | $36.35 | $61.19 | 860,000 | — | — |
| 2015-07-14 | $36.20 | $60.94 | 768,600 | — | — |
| 2015-07-13 | $36.22 | $60.97 | 1,093,600 | — | — |
| 2015-07-10 | $35.86 | $60.37 | 961,600 | — | — |
| 2015-07-09 | $35.38 | $59.56 | 1,438,100 | — | — |
| 2015-07-08 | $34.91 | $58.77 | 991,100 | — | — |
| 2015-07-07 | $35.94 | $60.50 | 1,617,400 | — | — |
| 2015-07-06 | $35.82 | $60.30 | 1,706,600 | — | — |
| 2015-07-02 | $36.02 | $60.63 | 1,295,400 | — | — |
| 2015-07-01 | $36.09 | $60.75 | 1,195,400 | — | — |
| 2015-06-30 | $35.75 | $60.18 | 1,942,000 | — | — |
| 2015-06-29 | $35.63 | $59.98 | 2,025,500 | — | — |
| 2015-06-26 | $36.77 | $61.90 | 1,747,800 | — | — |
| 2015-06-25 | $36.39 | $61.26 | 1,385,300 | — | — |
| 2015-06-24 | $36.77 | $61.90 | 689,700 | — | — |
| 2015-06-23 | $37.15 | $62.54 | 1,654,100 | — | — |
| 2015-06-22 | $36.90 | $62.12 | 858,700 | — | — |
| 2015-06-19 | $36.54 | $61.51 | 1,792,200 | — | — |
| 2015-06-18 | $36.75 | $61.86 | 1,885,600 | — | — |
| 2015-06-17 | $36.57 | $61.56 | 1,219,700 | — | — |
| 2015-06-16 | $36.85 | $62.03 | 1,062,700 | — | — |
| 2015-06-15 | $36.64 | $61.68 | 1,095,000 | — | — |
| 2015-06-12 | $36.92 | $62.15 | 1,397,400 | — | — |
| 2015-06-11 | $36.91 | $62.13 | 1,309,500 | — | — |
| 2015-06-10 | $36.79 | $61.93 | 2,210,600 | — | — |
| 2015-06-09 | $36.07 | $60.72 | 1,065,700 | — | — |
| 2015-06-08 | $35.92 | $60.47 | 1,148,000 | — | — |
| 2015-06-05 | $36.09 | $60.75 | 1,514,800 | — | — |
| 2015-06-04 | $35.72 | $60.13 | 1,468,700 | — | — |
| 2015-06-03 | $36.01 | $60.62 | 1,832,800 | — | — |
| 2015-06-02 | $35.56 | $59.86 | 1,557,500 | — | — |
| 2015-06-01 | $34.97 | $58.87 | 1,524,500 | — | — |
| 2015-05-29 | $34.96 | $58.85 | 1,982,900 | — | — |
| 2015-05-28 | $35.24 | $59.32 | 1,153,900 | — | — |
| 2015-05-27 | $35.22 | $59.29 | 2,040,300 | — | — |
| 2015-05-26 | $34.55 | $58.16 | 1,023,500 | — | — |
| 2015-05-22 | $34.94 | $58.82 | 857,600 | — | — |
| 2015-05-21 | $34.95 | $58.83 | 2,194,200 | — | — |
| 2015-05-20 | $34.96 | $58.85 | 1,250,400 | — | — |
| 2015-05-19 | $34.99 | $58.90 | 1,062,200 | — | — |
| 2015-05-18 | $35.00 | $58.92 | 2,381,700 | — | — |
| 2015-05-15 | $34.51 | $58.09 | 1,355,000 | — | — |
| 2015-05-14 | $34.87 | $58.70 | 1,030,700 | — | — |
| 2015-05-13 | $34.74 | $58.48 | 1,356,800 | — | — |
| 2015-05-12 | $34.56 | $58.18 | 1,713,100 | — | — |
| 2015-05-11 | $34.85 | $58.66 | 954,900 | — | — |
| 2015-05-08 | $34.65 | $58.33 | 1,639,400 | — | — |
| 2015-05-07 | $34.63 | $58.29 | 2,096,400 | — | — |
| 2015-05-06 | $34.60 | $58.24 | 1,639,900 | — | — |
| 2015-05-05 | $34.69 | $58.40 | 1,159,900 | — | — |
| 2015-05-04 | $34.78 | $58.55 | 1,420,900 | — | — |
| 2015-05-01 | $34.35 | $57.82 | 1,897,200 | — | — |
| 2015-04-30 | $34.16 | $57.50 | 2,477,800 | — | — |
| 2015-04-29 | $34.06 | $57.34 | 1,877,600 | — | — |
| 2015-04-28 | $33.79 | $56.88 | 1,228,400 | — | — |
| 2015-04-27 | $33.42 | $56.26 | 1,414,100 | — | — |
| 2015-04-24 | $33.68 | $56.70 | 1,009,200 | — | — |
| 2015-04-23 | $33.70 | $56.73 | 946,400 | — | — |
| 2015-04-22 | $33.68 | $56.42 | 1,394,700 | — | — |
| 2015-04-21 | $33.29 | $55.76 | 955,200 | — | — |
| 2015-04-20 | $33.53 | $56.17 | 907,600 | — | — |
| 2015-04-17 | $33.49 | $56.10 | 1,139,300 | — | — |
| 2015-04-16 | $34.03 | $57.00 | 1,059,500 | — | — |
| 2015-04-15 | $34.16 | $57.22 | 1,431,200 | — | — |
| 2015-04-14 | $33.75 | $56.53 | 1,154,400 | — | — |
| 2015-04-13 | $33.94 | $56.85 | 1,358,100 | — | — |
| 2015-04-10 | $33.88 | $56.75 | 1,437,600 | — | — |
| 2015-04-09 | $33.78 | $56.59 | 1,210,600 | — | — |
| 2015-04-08 | $33.29 | $55.76 | 1,473,800 | — | — |
| 2015-04-07 | $33.20 | $55.61 | 1,132,000 | — | — |
| 2015-04-06 | $33.54 | $56.18 | 1,115,100 | — | — |
| 2015-04-02 | $33.67 | $56.40 | 1,010,800 | — | — |
| 2015-04-01 | $33.38 | $55.92 | 798,700 | — | — |
| 2015-03-31 | $33.73 | $56.50 | 1,650,300 | — | — |
| 2015-03-30 | $33.64 | $56.35 | 1,106,500 | — | — |
| 2015-03-27 | $33.19 | $55.60 | 993,600 | — | — |
| 2015-03-26 | $33.35 | $55.86 | 1,272,900 | — | — |
| 2015-03-25 | $33.27 | $55.73 | 1,552,800 | — | — |
| 2015-03-24 | $33.37 | $55.90 | 1,469,200 | — | — |
| 2015-03-23 | $33.92 | $56.82 | 1,098,400 | — | — |
| 2015-03-20 | $34.02 | $56.99 | 1,908,900 | — | — |
| 2015-03-19 | $33.43 | $56.00 | 933,800 | — | — |
| 2015-03-18 | $33.77 | $56.57 | 1,843,300 | — | — |
| 2015-03-17 | $33.81 | $56.64 | 1,086,800 | — | — |
| 2015-03-16 | $33.92 | $56.82 | 1,896,100 | — | — |
| 2015-03-13 | $33.27 | $55.73 | 2,994,100 | — | — |
| 2015-03-12 | $33.48 | $56.08 | 1,333,600 | — | — |
| 2015-03-11 | $32.95 | $55.19 | 2,097,800 | — | — |
| 2015-03-10 | $32.77 | $54.89 | 1,873,300 | — | — |
| 2015-03-09 | $33.67 | $56.40 | 1,849,200 | — | — |
| 2015-03-06 | $33.96 | $56.89 | 2,785,400 | — | — |
| 2015-03-05 | $33.55 | $56.20 | 1,164,000 | — | — |
| 2015-03-04 | $33.47 | $56.07 | 1,291,200 | — | — |
| 2015-03-03 | $33.69 | $56.43 | 1,517,100 | — | — |
| 2015-03-02 | $33.86 | $56.72 | 1,602,700 | — | — |
| 2015-02-27 | $33.56 | $56.22 | 1,229,400 | — | — |
| 2015-02-26 | $33.61 | $56.30 | 1,725,900 | — | — |
| 2015-02-25 | $33.88 | $56.75 | 1,154,100 | — | — |
| 2015-02-24 | $34.08 | $57.09 | 1,772,300 | — | — |
| 2015-02-23 | $33.56 | $56.22 | 1,024,000 | — | — |
| 2015-02-20 | $33.99 | $56.94 | 1,538,000 | — | — |
| 2015-02-19 | $34.02 | $56.99 | 1,099,800 | — | — |
| 2015-02-18 | $33.89 | $56.77 | 1,422,500 | — | — |
| 2015-02-17 | $34.52 | $57.82 | 2,188,700 | — | — |
| 2015-02-13 | $34.76 | $58.23 | 1,772,300 | — | — |
| 2015-02-12 | $34.25 | $57.37 | 1,822,400 | — | — |
| 2015-02-11 | $34.02 | $56.99 | 2,072,500 | — | — |
| 2015-02-10 | $33.56 | $56.22 | 1,420,100 | — | — |
| 2015-02-09 | $33.43 | $56.00 | 1,439,800 | — | — |
| 2015-02-06 | $33.56 | $56.22 | 2,205,200 | — | — |
| 2015-02-05 | $32.89 | $55.09 | 2,631,200 | — | — |
| 2015-02-04 | $32.40 | $54.27 | 3,879,300 | — | — |
| 2015-02-03 | $32.90 | $55.11 | 2,070,100 | — | — |
| 2015-02-02 | $31.96 | $53.54 | 1,968,400 | — | — |
| 2015-01-30 | $31.06 | $52.03 | 2,911,300 | — | — |
| 2015-01-29 | $31.43 | $52.65 | 1,774,700 | — | — |
| 2015-01-28 | $31.05 | $52.01 | 2,298,200 | — | — |
| 2015-01-27 | $31.84 | $53.06 | 1,682,700 | — | — |
| 2015-01-26 | $32.28 | $53.79 | 1,197,600 | — | — |
| 2015-01-23 | $32.12 | $53.53 | 1,339,500 | — | — |
| 2015-01-22 | $32.54 | $54.23 | 1,680,300 | — | — |
| 2015-01-21 | $31.66 | $52.76 | 1,220,900 | — | — |
| 2015-01-20 | $31.49 | $52.48 | 1,539,300 | — | — |
| 2015-01-16 | $31.75 | $52.91 | 1,110,000 | — | — |
| 2015-01-15 | $31.35 | $52.24 | 1,648,600 | — | — |
| 2015-01-14 | $31.89 | $53.14 | 1,504,500 | — | — |
| 2015-01-13 | $32.27 | $53.78 | 1,557,100 | — | — |
| 2015-01-12 | $32.65 | $54.41 | 1,915,500 | — | — |
| 2015-01-09 | $33.01 | $55.01 | 1,755,600 | — | — |
| 2015-01-08 | $33.77 | $56.28 | 2,104,100 | — | — |
| 2015-01-07 | $33.23 | $55.38 | 1,669,300 | — | — |
| 2015-01-06 | $32.92 | $54.86 | 2,418,800 | — | — |
| 2015-01-05 | $33.64 | $56.06 | 1,373,900 | — | — |
| 2015-01-02 | $34.74 | $57.89 | 1,208,900 | — | — |