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
- 1983-07-07 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 | $29.21 | $36.08 | 2,084,000 | — | — |
| 2015-12-30 | $29.45 | $36.38 | 1,063,400 | — | — |
| 2015-12-29 | $29.79 | $36.80 | 1,375,600 | — | — |
| 2015-12-28 | $29.49 | $36.43 | 1,353,200 | — | — |
| 2015-12-24 | $29.26 | $36.15 | 586,800 | — | — |
| 2015-12-23 | $29.50 | $36.45 | 1,354,000 | — | — |
| 2015-12-22 | $29.50 | $36.44 | 1,197,600 | — | — |
| 2015-12-21 | $29.23 | $36.11 | 1,499,000 | — | — |
| 2015-12-18 | $29.17 | $36.03 | 6,105,200 | — | — |
| 2015-12-17 | $29.97 | $37.02 | 3,390,200 | — | — |
| 2015-12-16 | $30.57 | $37.77 | 1,655,800 | — | — |
| 2015-12-15 | $30.20 | $37.30 | 2,727,000 | — | — |
| 2015-12-14 | $29.53 | $36.47 | 4,646,600 | — | — |
| 2015-12-11 | $30.49 | $37.66 | 3,104,400 | — | — |
| 2015-12-10 | $31.32 | $38.69 | 1,525,800 | — | — |
| 2015-12-09 | $31.33 | $38.70 | 1,824,000 | — | — |
| 2015-12-08 | $31.59 | $39.03 | 2,098,200 | — | — |
| 2015-12-07 | $31.43 | $38.83 | 1,290,600 | — | — |
| 2015-12-04 | $31.76 | $39.24 | 1,146,800 | — | — |
| 2015-12-03 | $31.56 | $38.98 | 2,680,600 | — | — |
| 2015-12-02 | $31.75 | $39.23 | 1,803,200 | — | — |
| 2015-12-01 | $31.98 | $39.51 | 1,742,800 | — | — |
| 2015-11-30 | $31.67 | $39.12 | 2,364,800 | — | — |
| 2015-11-27 | $32.45 | $40.09 | 1,046,000 | — | — |
| 2015-11-25 | $32.01 | $39.54 | 2,646,600 | — | — |
| 2015-11-24 | $32.09 | $39.64 | 3,941,000 | — | — |
| 2015-11-23 | $31.82 | $39.30 | 3,659,600 | — | — |
| 2015-11-20 | $31.97 | $39.49 | 12,892,400 | — | — |
| 2015-11-19 | $33.11 | $40.90 | 5,260,000 | — | — |
| 2015-11-18 | $33.37 | $41.22 | 5,648,000 | — | — |
| 2015-11-17 | $32.62 | $40.29 | 5,177,600 | — | — |
| 2015-11-16 | $33.96 | $41.95 | 3,980,800 | — | — |
| 2015-11-13 | $33.65 | $41.57 | 6,020,200 | — | — |
| 2015-11-12 | $35.38 | $43.70 | 2,772,200 | — | — |
| 2015-11-11 | $35.73 | $44.14 | 2,828,600 | — | — |
| 2015-11-10 | $36.27 | $44.81 | 3,423,000 | — | — |
| 2015-11-09 | $37.29 | $46.07 | 1,928,200 | — | — |
| 2015-11-06 | $37.52 | $46.35 | 1,549,400 | — | — |
| 2015-11-05 | $37.79 | $46.69 | 931,400 | — | — |
| 2015-11-04 | $37.27 | $46.04 | 1,177,000 | — | — |
| 2015-11-03 | $37.42 | $46.22 | 1,891,000 | — | — |
| 2015-11-02 | $37.33 | $46.11 | 1,040,200 | — | — |
| 2015-10-30 | $36.88 | $45.55 | 1,373,800 | — | — |
| 2015-10-29 | $36.54 | $45.13 | 949,800 | — | — |
| 2015-10-28 | $36.78 | $45.43 | 1,318,800 | — | — |
| 2015-10-27 | $36.24 | $44.77 | 2,034,400 | — | — |
| 2015-10-26 | $36.74 | $45.39 | 2,885,600 | — | — |
| 2015-10-23 | $36.04 | $44.52 | 3,656,800 | — | — |
| 2015-10-22 | $36.95 | $45.43 | 3,225,600 | — | — |
| 2015-10-21 | $37.39 | $45.97 | 2,008,200 | — | — |
| 2015-10-20 | $38.08 | $46.83 | 1,257,400 | — | — |
| 2015-10-19 | $38.18 | $46.94 | 1,882,800 | — | — |
| 2015-10-16 | $38.19 | $46.96 | 1,894,400 | — | — |
| 2015-10-15 | $37.71 | $46.37 | 2,190,600 | — | — |
| 2015-10-14 | $37.40 | $45.98 | 2,427,000 | — | — |
| 2015-10-13 | $37.81 | $46.49 | 2,391,400 | — | — |
| 2015-10-12 | $38.52 | $47.36 | 1,545,000 | — | — |
| 2015-10-09 | $39.09 | $48.06 | 967,400 | — | — |
| 2015-10-08 | $39.25 | $48.26 | 1,628,000 | — | — |
| 2015-10-07 | $39.33 | $48.36 | 1,036,000 | — | — |
| 2015-10-06 | $39.17 | $48.17 | 1,263,200 | — | — |
| 2015-10-05 | $39.40 | $48.44 | 1,898,000 | — | — |
| 2015-10-02 | $38.48 | $47.31 | 1,283,200 | — | — |
| 2015-10-01 | $38.17 | $46.92 | 1,516,400 | — | — |
| 2015-09-30 | $38.17 | $46.94 | 2,084,400 | — | — |
| 2015-09-29 | $37.87 | $46.56 | 1,760,400 | — | — |
| 2015-09-28 | $37.99 | $46.71 | 1,777,000 | — | — |
| 2015-09-25 | $38.97 | $47.92 | 1,590,400 | — | — |
| 2015-09-24 | $39.11 | $48.09 | 2,468,600 | — | — |
| 2015-09-23 | $39.62 | $48.71 | 2,127,000 | — | — |
| 2015-09-22 | $39.06 | $48.02 | 3,801,000 | — | — |
| 2015-09-21 | $38.51 | $47.34 | 1,979,600 | — | — |
| 2015-09-18 | $38.49 | $47.32 | 3,382,800 | — | — |
| 2015-09-17 | $38.74 | $47.64 | 2,082,000 | — | — |
| 2015-09-16 | $38.24 | $47.01 | 1,130,800 | — | — |
| 2015-09-15 | $37.69 | $46.33 | 1,798,400 | — | — |
| 2015-09-14 | $37.87 | $46.56 | 1,230,200 | — | — |
| 2015-09-11 | $37.92 | $46.62 | 1,460,200 | — | — |
| 2015-09-10 | $38.08 | $46.83 | 1,395,000 | — | — |
| 2015-09-09 | $38.26 | $47.05 | 1,854,800 | — | — |
| 2015-09-08 | $39.15 | $48.14 | 2,219,200 | — | — |
| 2015-09-04 | $38.01 | $46.73 | 1,682,400 | — | — |
| 2015-09-03 | $38.15 | $46.90 | 2,001,600 | — | — |
| 2015-09-02 | $37.85 | $46.53 | 2,118,600 | — | — |
| 2015-09-01 | $37.32 | $45.89 | 2,203,200 | — | — |
| 2015-08-31 | $38.01 | $46.74 | 2,086,600 | — | — |
| 2015-08-28 | $37.90 | $46.60 | 2,933,200 | — | — |
| 2015-08-27 | $38.35 | $47.15 | 10,287,600 | — | — |
| 2015-08-26 | $41.56 | $51.10 | 3,718,800 | — | — |
| 2015-08-25 | $40.54 | $49.84 | 3,429,200 | — | — |
| 2015-08-24 | $40.40 | $49.68 | 3,157,400 | — | — |
| 2015-08-21 | $41.65 | $51.22 | 2,965,200 | — | — |
| 2015-08-20 | $43.11 | $53.00 | 1,276,400 | — | — |
| 2015-08-19 | $43.79 | $53.85 | 1,035,400 | — | — |
| 2015-08-18 | $44.33 | $54.51 | 997,200 | — | — |
| 2015-08-17 | $44.26 | $54.41 | 1,027,000 | — | — |
| 2015-08-14 | $43.75 | $53.79 | 822,600 | — | — |
| 2015-08-13 | $43.40 | $53.36 | 1,127,000 | — | — |
| 2015-08-12 | $43.26 | $53.20 | 1,441,000 | — | — |
| 2015-08-11 | $43.04 | $52.91 | 1,573,000 | — | — |
| 2015-08-10 | $43.21 | $53.13 | 1,463,200 | — | — |
| 2015-08-07 | $42.51 | $52.27 | 955,200 | — | — |
| 2015-08-06 | $42.40 | $52.13 | 1,257,000 | — | — |
| 2015-08-05 | $42.94 | $52.79 | 817,400 | — | — |
| 2015-08-04 | $42.64 | $52.43 | 1,044,200 | — | — |
| 2015-08-03 | $42.22 | $51.90 | 753,200 | — | — |
| 2015-07-31 | $42.33 | $52.05 | 1,039,200 | — | — |
| 2015-07-30 | $42.12 | $51.79 | 975,800 | — | — |
| 2015-07-29 | $42.21 | $51.90 | 1,976,600 | — | — |
| 2015-07-28 | $40.88 | $50.27 | 899,000 | — | — |
| 2015-07-27 | $40.28 | $49.52 | 793,200 | — | — |
| 2015-07-24 | $40.61 | $49.92 | 1,042,600 | — | — |
| 2015-07-23 | $41.42 | $50.92 | 919,600 | — | — |
| 2015-07-22 | $41.38 | $50.88 | 1,014,800 | — | — |
| 2015-07-21 | $41.25 | $50.50 | 1,285,200 | — | — |
| 2015-07-20 | $41.78 | $51.15 | 925,000 | — | — |
| 2015-07-17 | $42.00 | $51.42 | 1,406,200 | — | — |
| 2015-07-16 | $42.45 | $51.97 | 945,800 | — | — |
| 2015-07-15 | $42.10 | $51.54 | 906,000 | — | — |
| 2015-07-14 | $42.11 | $51.55 | 880,200 | — | — |
| 2015-07-13 | $42.36 | $51.86 | 1,464,800 | — | — |
| 2015-07-10 | $42.02 | $51.45 | 857,000 | — | — |
| 2015-07-09 | $41.38 | $50.66 | 729,800 | — | — |
| 2015-07-08 | $41.33 | $50.61 | 1,139,400 | — | — |
| 2015-07-07 | $41.76 | $51.12 | 1,773,600 | — | — |
| 2015-07-06 | $41.53 | $50.85 | 812,400 | — | — |
| 2015-07-02 | $41.46 | $50.76 | 1,059,600 | — | — |
| 2015-07-01 | $41.63 | $50.97 | 1,466,800 | — | — |
| 2015-06-30 | $41.13 | $50.36 | 1,676,800 | — | — |
| 2015-06-29 | $40.54 | $49.64 | 1,618,200 | — | — |
| 2015-06-26 | $41.49 | $50.80 | 1,454,600 | — | — |
| 2015-06-25 | $40.56 | $49.66 | 767,000 | — | — |
| 2015-06-24 | $40.49 | $49.58 | 1,065,600 | — | — |
| 2015-06-23 | $40.60 | $49.70 | 2,212,800 | — | — |
| 2015-06-22 | $40.54 | $49.63 | 1,308,400 | — | — |
| 2015-06-19 | $40.50 | $49.58 | 1,936,400 | — | — |
| 2015-06-18 | $41.04 | $50.24 | 1,538,200 | — | — |
| 2015-06-17 | $40.74 | $49.88 | 1,650,400 | — | — |
| 2015-06-16 | $40.42 | $49.48 | 940,600 | — | — |
| 2015-06-15 | $40.21 | $49.23 | 1,538,600 | — | — |
| 2015-06-12 | $40.23 | $49.25 | 1,555,600 | — | — |
| 2015-06-11 | $39.62 | $48.50 | 1,163,400 | — | — |
| 2015-06-10 | $39.35 | $48.18 | 1,409,000 | — | — |
| 2015-06-09 | $38.88 | $47.59 | 1,262,600 | — | — |
| 2015-06-08 | $39.24 | $48.05 | 1,170,200 | — | — |
| 2015-06-05 | $39.35 | $48.17 | 855,600 | — | — |
| 2015-06-04 | $39.46 | $48.31 | 971,800 | — | — |
| 2015-06-03 | $39.67 | $48.56 | 948,400 | — | — |
| 2015-06-02 | $39.50 | $48.36 | 871,200 | — | — |
| 2015-06-01 | $39.51 | $48.37 | 1,378,600 | — | — |
| 2015-05-29 | $39.31 | $48.12 | 1,723,800 | — | — |
| 2015-05-28 | $39.50 | $48.36 | 1,476,000 | — | — |
| 2015-05-27 | $39.50 | $48.36 | 1,891,800 | — | — |
| 2015-05-26 | $38.89 | $47.61 | 1,387,600 | — | — |
| 2015-05-22 | $39.48 | $48.34 | 1,619,000 | — | — |
| 2015-05-21 | $39.29 | $48.10 | 5,205,600 | — | — |
| 2015-05-20 | $38.95 | $47.68 | 3,911,000 | — | — |
| 2015-05-19 | $39.12 | $47.89 | 2,036,600 | — | — |
| 2015-05-18 | $39.17 | $47.96 | 2,037,000 | — | — |
| 2015-05-15 | $38.07 | $46.61 | 1,771,400 | — | — |
| 2015-05-14 | $37.86 | $46.35 | 1,378,000 | — | — |
| 2015-05-13 | $37.90 | $46.39 | 1,832,000 | — | — |
| 2015-05-12 | $38.34 | $46.94 | 1,162,000 | — | — |
| 2015-05-11 | $38.72 | $47.41 | 1,161,200 | — | — |
| 2015-05-08 | $38.51 | $47.14 | 1,562,800 | — | — |
| 2015-05-07 | $37.94 | $46.44 | 1,141,400 | — | — |
| 2015-05-06 | $37.78 | $46.25 | 985,600 | — | — |
| 2015-05-05 | $37.70 | $46.15 | 1,502,600 | — | — |
| 2015-05-04 | $37.95 | $46.46 | 944,200 | — | — |
| 2015-05-01 | $37.51 | $45.92 | 1,509,200 | — | — |
| 2015-04-30 | $36.76 | $45.01 | 2,041,000 | — | — |
| 2015-04-29 | $37.24 | $45.60 | 1,979,800 | — | — |
| 2015-04-28 | $37.53 | $45.94 | 2,161,200 | — | — |
| 2015-04-27 | $37.86 | $46.35 | 1,037,600 | — | — |
| 2015-04-24 | $38.46 | $47.08 | 1,063,400 | — | — |
| 2015-04-23 | $38.35 | $46.95 | 1,157,600 | — | — |
| 2015-04-22 | $38.04 | $46.57 | 1,379,400 | — | — |
| 2015-04-21 | $38.37 | $46.76 | 899,600 | — | — |
| 2015-04-20 | $38.40 | $46.79 | 930,400 | — | — |
| 2015-04-17 | $38.26 | $46.62 | 1,734,800 | — | — |
| 2015-04-16 | $38.61 | $47.05 | 682,800 | — | — |
| 2015-04-15 | $38.83 | $47.33 | 949,200 | — | — |
| 2015-04-14 | $38.86 | $47.36 | 2,097,400 | — | — |
| 2015-04-13 | $39.17 | $47.73 | 914,200 | — | — |
| 2015-04-10 | $38.98 | $47.51 | 1,356,600 | — | — |
| 2015-04-09 | $38.69 | $47.15 | 1,695,600 | — | — |
| 2015-04-08 | $39.27 | $47.86 | 1,271,400 | — | — |
| 2015-04-07 | $39.27 | $47.86 | 758,800 | — | — |
| 2015-04-06 | $39.72 | $48.40 | 1,268,000 | — | — |
| 2015-04-02 | $39.81 | $48.51 | 1,066,600 | — | — |
| 2015-04-01 | $39.37 | $47.98 | 1,522,200 | — | — |
| 2015-03-31 | $39.86 | $48.57 | 1,194,600 | — | — |
| 2015-03-30 | $39.56 | $48.21 | 1,220,800 | — | — |
| 2015-03-27 | $38.95 | $47.47 | 1,618,200 | — | — |
| 2015-03-26 | $38.58 | $47.02 | 2,472,800 | — | — |
| 2015-03-25 | $39.76 | $48.46 | 1,946,200 | — | — |
| 2015-03-24 | $40.26 | $49.07 | 2,838,000 | — | — |
| 2015-03-23 | $39.76 | $48.45 | 2,140,400 | — | — |
| 2015-03-20 | $39.35 | $47.96 | 4,943,200 | — | — |
| 2015-03-19 | $39.71 | $48.40 | 6,974,800 | — | — |
| 2015-03-18 | $40.48 | $49.33 | 5,908,200 | — | — |
| 2015-03-17 | $41.94 | $51.11 | 3,418,400 | — | — |
| 2015-03-16 | $41.60 | $50.70 | 1,794,800 | — | — |
| 2015-03-13 | $41.08 | $50.06 | 1,437,800 | — | — |
| 2015-03-12 | $40.79 | $49.72 | 1,030,400 | — | — |
| 2015-03-11 | $40.31 | $49.12 | 1,520,800 | — | — |
| 2015-03-10 | $39.92 | $48.65 | 1,699,600 | — | — |
| 2015-03-09 | $40.01 | $48.77 | 1,172,200 | — | — |
| 2015-03-06 | $39.33 | $47.93 | 1,095,800 | — | — |
| 2015-03-05 | $39.61 | $48.27 | 1,133,000 | — | — |
| 2015-03-04 | $39.63 | $48.30 | 1,377,000 | — | — |
| 2015-03-03 | $40.05 | $48.81 | 1,386,000 | — | — |
| 2015-03-02 | $40.72 | $49.63 | 1,776,200 | — | — |
| 2015-02-27 | $40.22 | $49.02 | 1,288,600 | — | — |
| 2015-02-26 | $39.92 | $48.65 | 1,038,000 | — | — |
| 2015-02-25 | $40.58 | $49.46 | 1,166,600 | — | — |
| 2015-02-24 | $40.57 | $49.44 | 1,518,400 | — | — |
| 2015-02-23 | $40.14 | $48.92 | 1,127,600 | — | — |
| 2015-02-20 | $39.89 | $48.61 | 1,046,200 | — | — |
| 2015-02-19 | $39.59 | $48.25 | 1,414,000 | — | — |
| 2015-02-18 | $40.05 | $48.81 | 2,159,000 | — | — |
| 2015-02-17 | $40.85 | $49.78 | 1,366,000 | — | — |
| 2015-02-13 | $41.06 | $50.03 | 865,400 | — | — |
| 2015-02-12 | $40.69 | $49.59 | 985,200 | — | — |
| 2015-02-11 | $40.29 | $49.10 | 1,140,200 | — | — |
| 2015-02-10 | $40.31 | $49.13 | 762,200 | — | — |
| 2015-02-09 | $39.53 | $48.17 | 1,068,800 | — | — |
| 2015-02-06 | $40.10 | $48.86 | 1,577,400 | — | — |
| 2015-02-05 | $40.24 | $49.04 | 1,317,800 | — | — |
| 2015-02-04 | $40.26 | $49.06 | 1,203,400 | — | — |
| 2015-02-03 | $39.91 | $48.64 | 1,296,600 | — | — |
| 2015-02-02 | $39.33 | $47.93 | 1,327,800 | — | — |
| 2015-01-30 | $39.13 | $47.68 | 1,072,200 | — | — |
| 2015-01-29 | $40.39 | $49.22 | 1,127,200 | — | — |
| 2015-01-28 | $39.88 | $48.61 | 1,237,400 | — | — |
| 2015-01-27 | $39.79 | $48.49 | 1,593,600 | — | — |
| 2015-01-26 | $40.47 | $49.32 | 1,526,400 | — | — |
| 2015-01-23 | $39.72 | $48.41 | 1,331,600 | — | — |
| 2015-01-22 | $39.20 | $47.77 | 1,826,200 | — | — |
| 2015-01-21 | $39.13 | $47.49 | 1,890,400 | — | — |
| 2015-01-20 | $38.37 | $46.57 | 1,389,000 | — | — |
| 2015-01-16 | $38.17 | $46.32 | 1,123,000 | — | — |
| 2015-01-15 | $37.60 | $45.62 | 1,200,400 | — | — |
| 2015-01-14 | $38.49 | $46.72 | 2,334,800 | — | — |
| 2015-01-13 | $37.94 | $46.04 | 1,453,400 | — | — |
| 2015-01-12 | $38.33 | $46.52 | 1,008,800 | — | — |
| 2015-01-09 | $38.39 | $46.59 | 1,157,400 | — | — |
| 2015-01-08 | $38.93 | $47.24 | 1,342,800 | — | — |
| 2015-01-07 | $38.42 | $46.63 | 1,719,800 | — | — |
| 2015-01-06 | $37.07 | $44.99 | 1,776,000 | — | — |
| 2015-01-05 | $37.24 | $45.20 | 743,200 | — | — |
| 2015-01-02 | $37.42 | $45.42 | 1,044,400 | — | — |