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
- 1973-05-03 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 | $29.98 | $306.50 | 2,302,900 | — | — |
| 2015-12-30 | $30.34 | $310.18 | 1,998,300 | — | — |
| 2015-12-29 | $30.61 | $312.94 | 2,261,400 | — | — |
| 2015-12-28 | $30.57 | $312.53 | 2,360,400 | — | — |
| 2015-12-24 | $30.72 | $314.06 | 1,470,100 | — | — |
| 2015-12-23 | $30.62 | $313.04 | 3,872,300 | — | — |
| 2015-12-22 | $30.15 | $308.23 | 2,981,300 | — | — |
| 2015-12-21 | $29.69 | $303.53 | 3,958,300 | — | — |
| 2015-12-18 | $29.51 | $301.69 | 7,028,600 | — | — |
| 2015-12-17 | $30.64 | $313.24 | 3,945,700 | — | — |
| 2015-12-16 | $30.87 | $315.59 | 3,822,800 | — | — |
| 2015-12-15 | $30.10 | $307.72 | 4,199,600 | — | — |
| 2015-12-14 | $30.01 | $306.80 | 4,741,500 | — | — |
| 2015-12-11 | $30.48 | $311.61 | 3,145,900 | — | — |
| 2015-12-10 | $30.93 | $316.21 | 3,188,200 | — | — |
| 2015-12-09 | $31.19 | $318.87 | 3,791,500 | — | — |
| 2015-12-08 | $31.55 | $322.55 | 2,168,000 | — | — |
| 2015-12-07 | $31.77 | $324.79 | 3,182,300 | — | — |
| 2015-12-04 | $32.05 | $327.66 | 4,881,400 | — | — |
| 2015-12-03 | $31.46 | $321.63 | 3,700,200 | — | — |
| 2015-12-02 | $31.76 | $324.69 | 2,887,300 | — | — |
| 2015-12-01 | $32.14 | $328.58 | 7,141,000 | — | — |
| 2015-11-30 | $32.17 | $328.88 | 5,049,800 | — | — |
| 2015-11-27 | $32.37 | $330.93 | 1,858,500 | — | — |
| 2015-11-25 | $32.28 | $330.01 | 3,254,400 | — | — |
| 2015-11-24 | $32.17 | $328.88 | 3,384,800 | — | — |
| 2015-11-23 | $31.96 | $326.74 | 3,426,900 | — | — |
| 2015-11-20 | $32.19 | $329.09 | 4,954,400 | — | — |
| 2015-11-19 | $31.93 | $326.43 | 5,244,700 | — | — |
| 2015-11-18 | $31.93 | $326.43 | 8,781,600 | — | — |
| 2015-11-17 | $30.75 | $314.37 | 8,472,200 | — | — |
| 2015-11-16 | $30.14 | $308.13 | 7,608,600 | — | — |
| 2015-11-13 | $29.25 | $299.03 | 5,870,100 | — | — |
| 2015-11-12 | $29.39 | $300.46 | 5,182,900 | — | — |
| 2015-11-11 | $29.81 | $304.76 | 8,244,700 | — | — |
| 2015-11-10 | $29.24 | $298.93 | 7,685,600 | — | — |
| 2015-11-09 | $29.50 | $301.59 | 17,175,600 | — | — |
| 2015-11-06 | $30.40 | $310.79 | 4,238,500 | — | — |
| 2015-11-05 | $31.08 | $317.74 | 3,259,600 | — | — |
| 2015-11-04 | $30.92 | $316.11 | 4,064,100 | — | — |
| 2015-11-03 | $31.06 | $317.54 | 6,502,100 | — | — |
| 2015-11-02 | $30.75 | $314.37 | 6,585,500 | — | — |
| 2015-10-30 | $29.33 | $299.85 | 3,846,300 | — | — |
| 2015-10-29 | $29.17 | $298.21 | 4,078,300 | — | — |
| 2015-10-28 | $29.28 | $299.34 | 4,450,000 | — | — |
| 2015-10-27 | $29.03 | $293.61 | 3,459,500 | — | — |
| 2015-10-26 | $29.28 | $296.14 | 3,290,800 | — | — |
| 2015-10-23 | $30.03 | $303.73 | 3,597,300 | — | — |
| 2015-10-22 | $30.01 | $303.53 | 3,499,800 | — | — |
| 2015-10-21 | $29.22 | $295.54 | 2,304,000 | — | — |
| 2015-10-20 | $29.14 | $294.73 | 2,336,100 | — | — |
| 2015-10-19 | $29.25 | $295.84 | 2,233,400 | — | — |
| 2015-10-16 | $29.42 | $297.56 | 4,781,800 | — | — |
| 2015-10-15 | $28.94 | $292.70 | 3,144,100 | — | — |
| 2015-10-14 | $28.77 | $290.98 | 2,251,300 | — | — |
| 2015-10-13 | $28.88 | $292.10 | 3,022,500 | — | — |
| 2015-10-12 | $28.75 | $290.78 | 2,786,400 | — | — |
| 2015-10-09 | $28.85 | $291.79 | 3,782,900 | — | — |
| 2015-10-08 | $28.55 | $288.76 | 2,719,800 | — | — |
| 2015-10-07 | $28.15 | $284.71 | 3,132,300 | — | — |
| 2015-10-06 | $27.83 | $281.48 | 2,650,400 | — | — |
| 2015-10-05 | $27.97 | $282.89 | 3,286,600 | — | — |
| 2015-10-02 | $27.45 | $277.63 | 2,846,400 | — | — |
| 2015-10-01 | $27.00 | $273.08 | 3,270,800 | — | — |
| 2015-09-30 | $27.34 | $276.52 | 2,837,500 | — | — |
| 2015-09-29 | $27.06 | $273.69 | 3,053,000 | — | — |
| 2015-09-28 | $26.87 | $271.77 | 3,079,600 | — | — |
| 2015-09-25 | $27.20 | $275.10 | 3,157,400 | — | — |
| 2015-09-24 | $27.25 | $275.61 | 2,832,300 | — | — |
| 2015-09-23 | $27.59 | $279.05 | 2,631,400 | — | — |
| 2015-09-22 | $27.70 | $280.16 | 2,683,700 | — | — |
| 2015-09-21 | $28.25 | $285.72 | 3,907,200 | — | — |
| 2015-09-18 | $28.26 | $285.83 | 5,816,300 | — | — |
| 2015-09-17 | $28.62 | $289.47 | 5,041,300 | — | — |
| 2015-09-16 | $28.45 | $287.75 | 7,176,900 | — | — |
| 2015-09-15 | $27.37 | $276.82 | 3,355,000 | — | — |
| 2015-09-14 | $27.18 | $274.90 | 3,021,700 | — | — |
| 2015-09-11 | $27.32 | $276.32 | 4,272,900 | — | — |
| 2015-09-10 | $27.29 | $276.02 | 4,777,500 | — | — |
| 2015-09-09 | $26.91 | $272.17 | 3,760,000 | — | — |
| 2015-09-08 | $27.65 | $276.52 | 3,443,500 | — | — |
| 2015-09-04 | $27.37 | $273.72 | 3,076,900 | — | — |
| 2015-09-03 | $27.90 | $279.02 | 3,450,200 | — | — |
| 2015-09-02 | $27.82 | $278.22 | 3,333,900 | — | — |
| 2015-09-01 | $27.59 | $275.92 | 5,185,800 | — | — |
| 2015-08-31 | $27.94 | $279.42 | 3,873,700 | — | — |
| 2015-08-28 | $28.24 | $282.42 | 3,658,500 | — | — |
| 2015-08-27 | $28.00 | $280.02 | 4,386,000 | — | — |
| 2015-08-26 | $27.48 | $274.82 | 10,312,500 | — | — |
| 2015-08-25 | $26.90 | $269.02 | 7,857,000 | — | — |
| 2015-08-24 | $28.17 | $281.72 | 9,553,000 | — | — |
| 2015-08-21 | $29.97 | $299.72 | 4,436,300 | — | — |
| 2015-08-20 | $30.58 | $305.82 | 3,013,700 | — | — |
| 2015-08-19 | $30.91 | $309.12 | 2,576,700 | — | — |
| 2015-08-18 | $31.15 | $311.52 | 2,474,500 | — | — |
| 2015-08-17 | $31.08 | $310.82 | 2,881,000 | — | — |
| 2015-08-14 | $31.19 | $311.92 | 3,993,900 | — | — |
| 2015-08-13 | $30.99 | $309.92 | 5,021,300 | — | — |
| 2015-08-12 | $30.95 | $309.52 | 3,431,500 | — | — |
| 2015-08-11 | $30.81 | $308.12 | 3,317,100 | — | — |
| 2015-08-10 | $31.06 | $310.62 | 3,509,700 | — | — |
| 2015-08-07 | $31.06 | $310.62 | 2,949,200 | — | — |
| 2015-08-06 | $30.66 | $306.62 | 2,754,200 | — | — |
| 2015-08-05 | $30.79 | $307.92 | 3,032,600 | — | — |
| 2015-08-04 | $31.07 | $310.72 | 3,483,500 | — | — |
| 2015-08-03 | $30.82 | $308.22 | 2,666,600 | — | — |
| 2015-07-31 | $30.69 | $306.92 | 3,197,200 | — | — |
| 2015-07-30 | $30.46 | $304.62 | 3,261,300 | — | — |
| 2015-07-29 | $30.30 | $303.02 | 2,814,500 | — | — |
| 2015-07-28 | $30.05 | $300.52 | 4,155,400 | — | — |
| 2015-07-27 | $29.99 | $299.92 | 5,260,400 | — | — |
| 2015-07-24 | $29.77 | $297.72 | 1,680,200 | — | — |
| 2015-07-23 | $30.03 | $300.32 | 3,029,400 | — | — |
| 2015-07-22 | $30.18 | $301.82 | 2,011,500 | — | — |
| 2015-07-21 | $30.26 | $302.62 | 2,957,300 | — | — |
| 2015-07-20 | $30.54 | $305.42 | 2,290,300 | — | — |
| 2015-07-17 | $30.48 | $304.82 | 4,894,400 | — | — |
| 2015-07-16 | $30.96 | $309.62 | 4,294,300 | — | — |
| 2015-07-15 | $31.21 | $312.12 | 2,484,600 | — | — |
| 2015-07-14 | $31.26 | $312.62 | 3,056,100 | — | — |
| 2015-07-13 | $31.65 | $316.52 | 3,541,400 | — | — |
| 2015-07-10 | $31.29 | $312.92 | 2,355,000 | — | — |
| 2015-07-09 | $31.26 | $312.62 | 2,457,000 | — | — |
| 2015-07-08 | $31.56 | $315.62 | 2,281,200 | — | — |
| 2015-07-07 | $32.06 | $320.62 | 2,992,200 | — | — |
| 2015-07-06 | $31.73 | $317.32 | 2,423,700 | — | — |
| 2015-07-02 | $31.84 | $318.42 | 2,279,300 | — | — |
| 2015-07-01 | $32.00 | $320.02 | 2,618,900 | — | — |
| 2015-06-30 | $31.50 | $315.02 | 3,079,800 | — | — |
| 2015-06-29 | $31.53 | $315.32 | 2,221,700 | — | — |
| 2015-06-26 | $32.07 | $320.72 | 3,134,100 | — | — |
| 2015-06-25 | $31.86 | $318.62 | 2,614,900 | — | — |
| 2015-06-24 | $32.25 | $322.52 | 2,636,800 | — | — |
| 2015-06-23 | $32.31 | $323.12 | 2,124,600 | — | — |
| 2015-06-22 | $32.57 | $325.72 | 2,491,500 | — | — |
| 2015-06-19 | $32.57 | $325.72 | 4,804,600 | — | — |
| 2015-06-18 | $32.71 | $327.12 | 5,711,300 | — | — |
| 2015-06-17 | $32.67 | $326.72 | 6,050,500 | — | — |
| 2015-06-16 | $32.96 | $329.62 | 6,784,000 | — | — |
| 2015-06-15 | $32.04 | $320.42 | 3,111,400 | — | — |
| 2015-06-12 | $32.06 | $320.62 | 1,987,400 | — | — |
| 2015-06-11 | $32.17 | $321.72 | 3,342,300 | — | — |
| 2015-06-10 | $31.80 | $318.02 | 3,188,900 | — | — |
| 2015-06-09 | $31.24 | $312.42 | 2,477,800 | — | — |
| 2015-06-08 | $31.51 | $315.12 | 2,341,000 | — | — |
| 2015-06-05 | $31.46 | $314.62 | 3,567,500 | — | — |
| 2015-06-04 | $31.69 | $316.92 | 12,328,500 | — | — |
| 2015-06-03 | $31.85 | $318.52 | 3,623,700 | — | — |
| 2015-06-02 | $32.42 | $321.32 | 3,605,300 | — | — |
| 2015-06-01 | $32.50 | $322.12 | 3,383,700 | — | — |
| 2015-05-29 | $32.56 | $322.71 | 3,434,500 | — | — |
| 2015-05-28 | $32.96 | $326.68 | 3,565,200 | — | — |
| 2015-05-27 | $33.00 | $327.07 | 4,648,600 | — | — |
| 2015-05-26 | $32.96 | $326.68 | 5,942,400 | — | — |
| 2015-05-22 | $32.73 | $324.40 | 3,912,600 | — | — |
| 2015-05-21 | $32.58 | $322.91 | 2,693,800 | — | — |
| 2015-05-20 | $32.67 | $323.80 | 3,048,800 | — | — |
| 2015-05-19 | $32.66 | $323.70 | 4,361,300 | — | — |
| 2015-05-18 | $32.07 | $317.86 | 2,797,300 | — | — |
| 2015-05-15 | $32.34 | $320.53 | 2,645,600 | — | — |
| 2015-05-14 | $32.53 | $322.41 | 3,338,900 | — | — |
| 2015-05-13 | $32.03 | $317.46 | 3,405,000 | — | — |
| 2015-05-12 | $31.95 | $316.67 | 3,089,500 | — | — |
| 2015-05-11 | $32.38 | $320.93 | 4,593,500 | — | — |
| 2015-05-08 | $32.53 | $322.41 | 4,471,000 | — | — |
| 2015-05-07 | $32.04 | $317.56 | 4,486,400 | — | — |
| 2015-05-06 | $31.17 | $308.94 | 4,116,100 | — | — |
| 2015-05-05 | $31.12 | $308.44 | 3,103,800 | — | — |
| 2015-05-04 | $31.59 | $313.10 | 5,075,000 | — | — |
| 2015-05-01 | $32.01 | $317.26 | 8,361,400 | — | — |
| 2015-04-30 | $31.51 | $312.30 | 4,560,300 | — | — |
| 2015-04-29 | $31.73 | $314.49 | 2,669,000 | — | — |
| 2015-04-28 | $32.18 | $318.95 | 2,875,000 | — | — |
| 2015-04-27 | $32.16 | $318.75 | 3,639,600 | — | — |
| 2015-04-24 | $32.33 | $320.43 | 4,196,500 | — | — |
| 2015-04-23 | $31.86 | $315.77 | 2,148,600 | — | — |
| 2015-04-22 | $31.75 | $314.68 | 2,338,700 | — | — |
| 2015-04-21 | $31.61 | $313.30 | 2,749,000 | — | — |
| 2015-04-20 | $31.73 | $314.49 | 8,847,600 | — | — |
| 2015-04-17 | $31.55 | $312.70 | 3,550,400 | — | — |
| 2015-04-16 | $32.15 | $318.65 | 3,505,500 | — | — |
| 2015-04-15 | $32.02 | $317.36 | 3,160,600 | — | — |
| 2015-04-14 | $31.99 | $317.06 | 4,278,900 | — | — |
| 2015-04-13 | $32.20 | $319.14 | 2,534,000 | — | — |
| 2015-04-10 | $32.25 | $319.64 | 2,175,200 | — | — |
| 2015-04-09 | $32.16 | $318.75 | 3,022,800 | — | — |
| 2015-04-08 | $32.36 | $320.73 | 3,128,300 | — | — |
| 2015-04-07 | $32.15 | $318.65 | 4,184,400 | — | — |
| 2015-04-06 | $32.51 | $322.22 | 7,015,800 | — | — |
| 2015-04-02 | $32.64 | $323.50 | 4,511,700 | — | — |
| 2015-04-01 | $32.86 | $325.69 | 2,904,600 | — | — |
| 2015-03-31 | $33.15 | $328.56 | 3,532,100 | — | — |
| 2015-03-30 | $33.17 | $328.76 | 2,653,100 | — | — |
| 2015-03-27 | $33.05 | $327.57 | 2,379,400 | — | — |
| 2015-03-26 | $33.06 | $327.67 | 3,960,600 | — | — |
| 2015-03-25 | $33.28 | $329.85 | 4,540,200 | — | — |
| 2015-03-24 | $34.30 | $339.96 | 2,521,500 | — | — |
| 2015-03-23 | $34.38 | $340.75 | 2,421,700 | — | — |
| 2015-03-20 | $34.46 | $341.54 | 4,883,100 | — | — |
| 2015-03-19 | $33.89 | $335.89 | 2,359,100 | — | — |
| 2015-03-18 | $34.12 | $338.17 | 3,424,600 | — | — |
| 2015-03-17 | $33.46 | $331.63 | 2,184,900 | — | — |
| 2015-03-16 | $33.68 | $333.81 | 2,740,600 | — | — |
| 2015-03-13 | $33.06 | $327.67 | 4,131,700 | — | — |
| 2015-03-12 | $33.74 | $334.41 | 2,735,800 | — | — |
| 2015-03-11 | $33.39 | $330.94 | 2,559,800 | — | — |
| 2015-03-10 | $33.24 | $329.45 | 3,297,500 | — | — |
| 2015-03-09 | $33.54 | $332.42 | 4,074,600 | — | — |
| 2015-03-06 | $33.03 | $327.37 | 6,649,700 | — | — |
| 2015-03-05 | $34.13 | $338.27 | 2,599,700 | — | — |
| 2015-03-04 | $34.27 | $339.66 | 2,679,100 | — | — |
| 2015-03-03 | $34.81 | $345.01 | 3,085,000 | — | — |
| 2015-03-02 | $35.20 | $348.88 | 2,268,500 | — | — |
| 2015-02-27 | $35.11 | $347.99 | 2,319,300 | — | — |
| 2015-02-26 | $35.09 | $347.79 | 4,099,700 | — | — |
| 2015-02-25 | $34.94 | $346.30 | 3,026,500 | — | — |
| 2015-02-24 | $35.14 | $345.41 | 3,144,700 | — | — |
| 2015-02-23 | $35.73 | $351.21 | 2,122,300 | — | — |
| 2015-02-20 | $35.49 | $348.85 | 5,399,700 | — | — |
| 2015-02-19 | $35.16 | $345.61 | 2,742,500 | — | — |
| 2015-02-18 | $35.46 | $348.55 | 2,710,700 | — | — |
| 2015-02-17 | $35.01 | $344.13 | 3,608,100 | — | — |
| 2015-02-13 | $35.52 | $349.14 | 1,796,900 | — | — |
| 2015-02-12 | $35.56 | $349.54 | 1,967,300 | — | — |
| 2015-02-11 | $35.10 | $345.02 | 2,089,500 | — | — |
| 2015-02-10 | $35.22 | $346.20 | 2,391,000 | — | — |
| 2015-02-09 | $34.85 | $342.56 | 2,385,100 | — | — |
| 2015-02-06 | $34.87 | $342.75 | 3,633,000 | — | — |
| 2015-02-05 | $35.51 | $349.05 | 2,601,400 | — | — |
| 2015-02-04 | $35.29 | $346.88 | 3,147,700 | — | — |
| 2015-02-03 | $35.57 | $349.64 | 3,914,500 | — | — |
| 2015-02-02 | $35.24 | $346.39 | 5,203,900 | — | — |
| 2015-01-30 | $35.85 | $352.39 | 5,314,400 | — | — |
| 2015-01-29 | $35.41 | $348.06 | 4,823,800 | — | — |
| 2015-01-28 | $35.57 | $349.64 | 2,361,800 | — | — |
| 2015-01-27 | $35.91 | $352.98 | 2,257,400 | — | — |
| 2015-01-26 | $36.12 | $355.04 | 2,727,700 | — | — |
| 2015-01-23 | $36.04 | $354.26 | 2,613,400 | — | — |
| 2015-01-22 | $36.48 | $358.58 | 3,112,700 | — | — |
| 2015-01-21 | $35.67 | $350.62 | 3,368,600 | — | — |
| 2015-01-20 | $35.91 | $352.98 | 5,039,700 | — | — |
| 2015-01-16 | $36.63 | $360.05 | 2,814,700 | — | — |
| 2015-01-15 | $36.37 | $357.50 | 2,958,600 | — | — |
| 2015-01-14 | $36.44 | $358.19 | 2,776,900 | — | — |
| 2015-01-13 | $36.69 | $360.64 | 2,643,300 | — | — |
| 2015-01-12 | $36.57 | $359.46 | 1,888,900 | — | — |
| 2015-01-09 | $36.52 | $358.97 | 2,022,500 | — | — |
| 2015-01-08 | $36.57 | $359.46 | 3,004,500 | — | — |
| 2015-01-07 | $36.18 | $355.63 | 2,872,700 | — | — |
| 2015-01-06 | $36.07 | $354.55 | 3,405,900 | — | — |
| 2015-01-05 | $36.11 | $354.94 | 2,385,400 | — | — |
| 2015-01-02 | $36.11 | $354.94 | 2,426,600 | — | — |