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
- 1970-01-02 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 | $28.01 | $104.51 | 2,392,520 | — | — |
| 2015-12-30 | $28.25 | $105.40 | 1,648,282 | — | — |
| 2015-12-29 | $28.19 | $105.20 | 1,781,373 | — | — |
| 2015-12-28 | $28.06 | $104.02 | 2,209,487 | — | — |
| 2015-12-24 | $28.67 | $106.27 | 1,327,491 | — | — |
| 2015-12-23 | $28.51 | $105.68 | 2,919,228 | — | — |
| 2015-12-22 | $28.19 | $104.51 | 3,446,126 | — | — |
| 2015-12-21 | $27.14 | $100.60 | 3,333,073 | — | — |
| 2015-12-18 | $26.75 | $99.14 | 7,071,755 | — | — |
| 2015-12-17 | $26.85 | $99.53 | 4,398,557 | — | — |
| 2015-12-16 | $27.06 | $100.31 | 3,010,270 | — | — |
| 2015-12-15 | $26.40 | $97.87 | 3,416,297 | — | — |
| 2015-12-14 | $25.98 | $96.31 | 3,832,798 | — | — |
| 2015-12-11 | $26.46 | $98.06 | 4,562,311 | — | — |
| 2015-12-10 | $26.80 | $99.33 | 3,700,580 | — | — |
| 2015-12-09 | $26.40 | $97.87 | 4,497,189 | — | — |
| 2015-12-08 | $26.67 | $98.85 | 3,116,112 | — | — |
| 2015-12-07 | $26.80 | $99.33 | 3,204,346 | — | — |
| 2015-12-04 | $27.62 | $102.36 | 5,232,546 | — | — |
| 2015-12-03 | $27.30 | $101.19 | 7,722,180 | — | — |
| 2015-12-02 | $27.33 | $101.29 | 3,013,761 | — | — |
| 2015-12-01 | $28.17 | $104.41 | 2,664,014 | — | — |
| 2015-11-30 | $27.80 | $103.05 | 3,294,553 | — | — |
| 2015-11-27 | $28.01 | $103.83 | 947,308 | — | — |
| 2015-11-25 | $27.91 | $103.44 | 2,907,767 | — | — |
| 2015-11-24 | $27.96 | $103.63 | 9,969,807 | — | — |
| 2015-11-23 | $28.33 | $105.00 | 5,792,612 | — | — |
| 2015-11-20 | $27.56 | $102.17 | 3,877,617 | — | — |
| 2015-11-19 | $27.48 | $101.87 | 2,511,531 | — | — |
| 2015-11-18 | $27.77 | $102.95 | 5,304,347 | — | — |
| 2015-11-17 | $27.09 | $100.41 | 4,500,453 | — | — |
| 2015-11-16 | $26.88 | $99.63 | 5,670,982 | — | — |
| 2015-11-13 | $26.56 | $98.46 | 5,422,296 | — | — |
| 2015-11-12 | $26.69 | $98.94 | 6,001,147 | — | — |
| 2015-11-11 | $27.01 | $100.12 | 10,368,092 | — | — |
| 2015-11-10 | $25.35 | $93.96 | 2,617,601 | — | — |
| 2015-11-09 | $25.51 | $94.55 | 3,568,211 | — | — |
| 2015-11-06 | $25.69 | $95.23 | 5,001,962 | — | — |
| 2015-11-05 | $25.38 | $94.06 | 2,414,986 | — | — |
| 2015-11-04 | $25.40 | $94.16 | 2,491,493 | — | — |
| 2015-11-03 | $25.67 | $95.13 | 3,799,706 | — | — |
| 2015-11-02 | $25.53 | $94.65 | 8,355,755 | — | — |
| 2015-10-30 | $24.74 | $91.72 | 4,958,357 | — | — |
| 2015-10-29 | $24.61 | $91.23 | 4,176,853 | — | — |
| 2015-10-28 | $24.66 | $91.42 | 7,087,125 | — | — |
| 2015-10-27 | $24.48 | $90.74 | 12,003,737 | — | — |
| 2015-10-26 | $26.43 | $97.97 | 8,520,079 | — | — |
| 2015-10-23 | $27.25 | $101.00 | 5,850,676 | — | — |
| 2015-10-22 | $27.11 | $100.51 | 3,537,737 | — | — |
| 2015-10-21 | $26.77 | $99.24 | 4,663,030 | — | — |
| 2015-10-20 | $26.96 | $99.92 | 3,362,446 | — | — |
| 2015-10-19 | $26.85 | $99.53 | 4,584,777 | — | — |
| 2015-10-16 | $26.88 | $99.63 | 5,938,833 | — | — |
| 2015-10-15 | $27.14 | $100.60 | 13,470,011 | — | — |
| 2015-10-14 | $26.69 | $98.94 | 6,338,409 | — | — |
| 2015-10-13 | $27.43 | $101.68 | 2,849,741 | — | — |
| 2015-10-12 | $27.56 | $102.17 | 3,289,886 | — | — |
| 2015-10-09 | $27.80 | $103.05 | 4,185,809 | — | — |
| 2015-10-08 | $27.75 | $102.85 | 3,872,266 | — | — |
| 2015-10-07 | $27.27 | $101.09 | 7,382,489 | — | — |
| 2015-10-06 | $26.30 | $97.48 | 4,058,411 | — | — |
| 2015-10-05 | $26.27 | $97.38 | 4,758,854 | — | — |
| 2015-10-02 | $25.96 | $96.21 | 3,550,982 | — | — |
| 2015-10-01 | $25.40 | $94.16 | 4,241,102 | — | — |
| 2015-09-30 | $25.64 | $95.04 | 4,207,782 | — | — |
| 2015-09-29 | $25.01 | $92.69 | 4,684,206 | — | — |
| 2015-09-28 | $25.40 | $94.16 | 4,227,516 | — | — |
| 2015-09-25 | $26.56 | $97.77 | 3,799,706 | — | — |
| 2015-09-24 | $26.61 | $97.97 | 3,143,740 | — | — |
| 2015-09-23 | $26.82 | $98.74 | 3,115,885 | — | — |
| 2015-09-22 | $27.22 | $100.20 | 3,449,883 | — | — |
| 2015-09-21 | $27.69 | $101.94 | 4,784,243 | — | — |
| 2015-09-18 | $27.27 | $100.39 | 8,995,402 | — | — |
| 2015-09-17 | $27.88 | $102.62 | 3,420,244 | — | — |
| 2015-09-16 | $27.98 | $103.01 | 3,904,334 | — | — |
| 2015-09-15 | $27.88 | $102.62 | 3,712,383 | — | — |
| 2015-09-14 | $27.19 | $100.10 | 3,186,851 | — | — |
| 2015-09-11 | $27.48 | $101.17 | 3,438,004 | — | — |
| 2015-09-10 | $27.17 | $100.00 | 3,965,358 | — | — |
| 2015-09-09 | $26.96 | $99.23 | 5,109,664 | — | — |
| 2015-09-08 | $27.46 | $101.07 | 5,140,593 | — | — |
| 2015-09-04 | $26.11 | $96.12 | 3,881,906 | — | — |
| 2015-09-03 | $26.40 | $97.19 | 7,488,180 | — | — |
| 2015-09-02 | $26.27 | $96.71 | 4,856,310 | — | — |
| 2015-09-01 | $25.77 | $94.86 | 5,861,491 | — | — |
| 2015-08-31 | $26.80 | $98.64 | 6,569,676 | — | — |
| 2015-08-28 | $27.17 | $100.00 | 4,110,365 | — | — |
| 2015-08-27 | $26.96 | $99.23 | 5,866,539 | — | — |
| 2015-08-26 | $26.25 | $96.61 | 5,582,255 | — | — |
| 2015-08-25 | $25.45 | $93.70 | 6,401,861 | — | — |
| 2015-08-24 | $26.17 | $96.32 | 12,130,376 | — | — |
| 2015-08-21 | $28.17 | $103.69 | 7,457,289 | — | — |
| 2015-08-20 | $29.06 | $106.99 | 4,337,951 | — | — |
| 2015-08-19 | $29.62 | $109.02 | 3,685,249 | — | — |
| 2015-08-18 | $29.83 | $109.80 | 2,910,803 | — | — |
| 2015-08-17 | $29.96 | $110.28 | 4,782,231 | — | — |
| 2015-08-14 | $29.12 | $107.18 | 3,125,866 | — | — |
| 2015-08-13 | $28.85 | $106.21 | 2,495,554 | — | — |
| 2015-08-12 | $29.01 | $106.79 | 3,543,733 | — | — |
| 2015-08-11 | $29.20 | $107.47 | 4,147,518 | — | — |
| 2015-08-10 | $29.70 | $109.31 | 3,583,543 | — | — |
| 2015-08-07 | $28.67 | $105.53 | 3,997,236 | — | — |
| 2015-08-06 | $28.91 | $106.40 | 3,631,398 | — | — |
| 2015-08-05 | $28.96 | $106.60 | 4,159,472 | — | — |
| 2015-08-04 | $28.99 | $106.70 | 4,150,098 | — | — |
| 2015-08-03 | $28.83 | $106.11 | 5,875,040 | — | — |
| 2015-07-31 | $29.04 | $106.89 | 5,947,372 | — | — |
| 2015-07-30 | $28.38 | $104.46 | 3,680,012 | — | — |
| 2015-07-29 | $28.35 | $104.37 | 3,648,589 | — | — |
| 2015-07-28 | $28.09 | $103.40 | 4,550,509 | — | — |
| 2015-07-27 | $27.98 | $103.01 | 8,554,006 | — | — |
| 2015-07-24 | $28.83 | $106.11 | 10,578,676 | — | — |
| 2015-07-23 | $28.48 | $104.85 | 6,006,498 | — | — |
| 2015-07-22 | $28.19 | $103.79 | 4,284,213 | — | — |
| 2015-07-21 | $27.91 | $102.72 | 8,160,882 | — | — |
| 2015-07-20 | $28.75 | $105.82 | 7,178,508 | — | — |
| 2015-07-17 | $28.54 | $105.05 | 7,281,353 | — | — |
| 2015-07-16 | $27.96 | $102.91 | 4,963,025 | — | — |
| 2015-07-15 | $27.51 | $101.26 | 2,687,619 | — | — |
| 2015-07-14 | $27.75 | $102.14 | 3,169,129 | — | — |
| 2015-07-13 | $27.64 | $101.75 | 3,719,517 | — | — |
| 2015-07-10 | $27.35 | $100.68 | 4,691,000 | — | — |
| 2015-07-09 | $26.98 | $99.32 | 6,893,542 | — | — |
| 2015-07-08 | $27.06 | $99.61 | 4,949,439 | — | — |
| 2015-07-07 | $27.88 | $102.62 | 4,317,002 | — | — |
| 2015-07-06 | $27.75 | $102.14 | 3,338,727 | — | — |
| 2015-07-02 | $27.83 | $102.43 | 4,841,851 | — | — |
| 2015-07-01 | $28.14 | $103.59 | 3,185,751 | — | — |
| 2015-06-30 | $28.04 | $103.20 | 3,837,656 | — | — |
| 2015-06-29 | $28.41 | $104.56 | 3,592,840 | — | — |
| 2015-06-26 | $28.93 | $106.50 | 3,309,240 | — | — |
| 2015-06-25 | $29.01 | $106.11 | 3,914,694 | — | — |
| 2015-06-24 | $28.96 | $105.92 | 3,133,114 | — | — |
| 2015-06-23 | $29.64 | $108.43 | 2,414,113 | — | — |
| 2015-06-22 | $29.33 | $107.27 | 2,736,992 | — | — |
| 2015-06-19 | $29.22 | $106.88 | 5,290,154 | — | — |
| 2015-06-18 | $29.35 | $107.37 | 2,487,319 | — | — |
| 2015-06-17 | $29.28 | $107.08 | 2,371,533 | — | — |
| 2015-06-16 | $29.09 | $106.40 | 3,461,495 | — | — |
| 2015-06-15 | $29.12 | $106.50 | 2,105,504 | — | — |
| 2015-06-12 | $29.43 | $107.66 | 2,461,968 | — | — |
| 2015-06-11 | $29.96 | $109.58 | 2,708,605 | — | — |
| 2015-06-10 | $29.67 | $108.52 | 2,665,760 | — | — |
| 2015-06-09 | $29.06 | $106.31 | 3,186,775 | — | — |
| 2015-06-08 | $29.12 | $106.50 | 3,072,432 | — | — |
| 2015-06-05 | $29.67 | $108.52 | 2,310,320 | — | — |
| 2015-06-04 | $29.80 | $109.01 | 3,097,251 | — | — |
| 2015-06-03 | $30.38 | $111.13 | 2,443,335 | — | — |
| 2015-06-02 | $30.25 | $110.64 | 2,507,281 | — | — |
| 2015-06-01 | $30.20 | $110.45 | 2,592,213 | — | — |
| 2015-05-29 | $30.09 | $110.07 | 3,684,717 | — | — |
| 2015-05-28 | $30.30 | $110.84 | 2,425,081 | — | — |
| 2015-05-27 | $30.12 | $110.16 | 3,762,325 | — | — |
| 2015-05-26 | $29.54 | $108.04 | 2,599,233 | — | — |
| 2015-05-22 | $30.14 | $110.26 | 2,609,784 | — | — |
| 2015-05-21 | $30.33 | $110.93 | 2,563,371 | — | — |
| 2015-05-20 | $30.20 | $110.45 | 2,669,745 | — | — |
| 2015-05-19 | $29.83 | $109.10 | 4,680,829 | — | — |
| 2015-05-18 | $30.25 | $110.64 | 2,448,041 | — | — |
| 2015-05-15 | $29.96 | $109.58 | 2,540,145 | — | — |
| 2015-05-14 | $29.78 | $108.91 | 2,891,866 | — | — |
| 2015-05-13 | $29.62 | $108.33 | 3,510,413 | — | — |
| 2015-05-12 | $29.41 | $107.56 | 6,375,942 | — | — |
| 2015-05-11 | $29.62 | $108.33 | 7,393,381 | — | — |
| 2015-05-08 | $29.96 | $109.58 | 4,686,673 | — | — |
| 2015-05-07 | $29.83 | $109.10 | 5,389,014 | — | — |
| 2015-05-06 | $29.99 | $109.68 | 4,686,521 | — | — |
| 2015-05-05 | $30.43 | $111.32 | 4,853,274 | — | — |
| 2015-05-04 | $31.01 | $113.44 | 4,039,284 | — | — |
| 2015-05-01 | $30.36 | $111.03 | 5,928,966 | — | — |
| 2015-04-30 | $30.30 | $110.84 | 7,807,567 | — | — |
| 2015-04-29 | $30.38 | $111.13 | 6,932,478 | — | — |
| 2015-04-28 | $30.91 | $113.05 | 5,972,837 | — | — |
| 2015-04-27 | $30.62 | $111.99 | 10,155,268 | — | — |
| 2015-04-24 | $31.59 | $115.56 | 15,574,870 | — | — |
| 2015-04-23 | $34.62 | $126.64 | 4,100,725 | — | — |
| 2015-04-22 | $34.04 | $124.52 | 2,004,064 | — | — |
| 2015-04-21 | $33.70 | $123.27 | 2,480,033 | — | — |
| 2015-04-20 | $34.28 | $125.39 | 2,135,143 | — | — |
| 2015-04-17 | $33.97 | $124.23 | 2,996,418 | — | — |
| 2015-04-16 | $34.04 | $124.52 | 2,807,845 | — | — |
| 2015-04-15 | $34.55 | $126.35 | 2,299,239 | — | — |
| 2015-04-14 | $34.49 | $126.16 | 2,591,264 | — | — |
| 2015-04-13 | $34.68 | $126.84 | 1,507,716 | — | — |
| 2015-04-10 | $34.94 | $127.80 | 1,927,670 | — | — |
| 2015-04-09 | $34.60 | $126.55 | 1,572,458 | — | — |
| 2015-04-08 | $34.52 | $126.26 | 1,869,797 | — | — |
| 2015-04-07 | $34.15 | $124.91 | 1,583,236 | — | — |
| 2015-04-06 | $34.12 | $124.81 | 1,780,310 | — | — |
| 2015-04-02 | $33.65 | $123.08 | 2,811,108 | — | — |
| 2015-04-01 | $33.39 | $122.11 | 3,013,610 | — | — |
| 2015-03-31 | $33.86 | $123.85 | 2,884,428 | — | — |
| 2015-03-30 | $33.83 | $123.75 | 2,563,143 | — | — |
| 2015-03-27 | $33.18 | $121.34 | 2,729,744 | — | — |
| 2015-03-26 | $33.91 | $123.37 | 2,494,150 | — | — |
| 2015-03-25 | $33.99 | $123.65 | 3,326,925 | — | — |
| 2015-03-24 | $34.86 | $126.82 | 3,462,141 | — | — |
| 2015-03-23 | $34.89 | $126.91 | 2,335,064 | — | — |
| 2015-03-20 | $34.73 | $126.34 | 5,998,225 | — | — |
| 2015-03-19 | $33.83 | $123.08 | 2,979,417 | — | — |
| 2015-03-18 | $34.23 | $124.52 | 3,325,521 | — | — |
| 2015-03-17 | $33.81 | $122.98 | 1,938,372 | — | — |
| 2015-03-16 | $33.97 | $123.56 | 2,709,706 | — | — |
| 2015-03-13 | $33.60 | $122.22 | 2,673,426 | — | — |
| 2015-03-12 | $33.39 | $121.45 | 3,058,884 | — | — |
| 2015-03-11 | $33.91 | $123.37 | 3,327,077 | — | — |
| 2015-03-10 | $33.60 | $122.22 | 4,193,171 | — | — |
| 2015-03-09 | $34.94 | $127.10 | 2,633,161 | — | — |
| 2015-03-06 | $34.62 | $125.95 | 3,064,083 | — | — |
| 2015-03-05 | $35.63 | $129.60 | 3,290,758 | — | — |
| 2015-03-04 | $35.23 | $128.16 | 2,236,014 | — | — |
| 2015-03-03 | $35.39 | $128.73 | 2,131,120 | — | — |
| 2015-03-02 | $35.78 | $130.17 | 2,961,314 | — | — |
| 2015-02-27 | $35.97 | $130.84 | 4,493,735 | — | — |
| 2015-02-26 | $35.20 | $128.06 | 4,356,584 | — | — |
| 2015-02-25 | $36.10 | $131.32 | 2,828,679 | — | — |
| 2015-02-24 | $36.84 | $134.01 | 2,016,815 | — | — |
| 2015-02-23 | $36.68 | $133.43 | 1,784,902 | — | — |
| 2015-02-20 | $36.89 | $134.20 | 2,264,742 | — | — |
| 2015-02-19 | $36.23 | $131.80 | 1,841,524 | — | — |
| 2015-02-18 | $36.44 | $132.57 | 1,678,339 | — | — |
| 2015-02-17 | $36.07 | $131.23 | 2,146,414 | — | — |
| 2015-02-13 | $36.28 | $131.99 | 2,634,906 | — | — |
| 2015-02-12 | $35.76 | $130.08 | 2,394,076 | — | — |
| 2015-02-11 | $35.49 | $129.12 | 2,004,823 | — | — |
| 2015-02-10 | $35.55 | $129.31 | 3,018,012 | — | — |
| 2015-02-09 | $35.31 | $128.45 | 2,227,513 | — | — |
| 2015-02-06 | $35.39 | $128.73 | 2,563,636 | — | — |
| 2015-02-05 | $35.47 | $129.02 | 2,466,826 | — | — |
| 2015-02-04 | $35.34 | $128.54 | 3,596,180 | — | — |
| 2015-02-03 | $35.39 | $128.73 | 4,178,257 | — | — |
| 2015-02-02 | $35.26 | $128.25 | 3,393,451 | — | — |
| 2015-01-30 | $34.70 | $126.24 | 7,011,073 | — | — |
| 2015-01-29 | $35.73 | $129.98 | 3,961,942 | — | — |
| 2015-01-28 | $34.89 | $126.91 | 2,944,768 | — | — |
| 2015-01-27 | $35.76 | $130.08 | 2,585,534 | — | — |
| 2015-01-26 | $36.21 | $131.70 | 1,907,709 | — | — |
| 2015-01-23 | $36.36 | $132.28 | 2,017,043 | — | — |
| 2015-01-22 | $36.81 | $133.91 | 1,936,968 | — | — |
| 2015-01-21 | $35.78 | $130.17 | 1,864,863 | — | — |
| 2015-01-20 | $35.57 | $129.40 | 1,937,310 | — | — |
| 2015-01-16 | $35.84 | $130.36 | 2,207,400 | — | — |
| 2015-01-15 | $35.28 | $128.35 | 2,274,002 | — | — |
| 2015-01-14 | $36.15 | $131.51 | 2,883,327 | — | — |
| 2015-01-13 | $35.99 | $130.94 | 2,380,983 | — | — |
| 2015-01-12 | $35.81 | $130.27 | 1,644,753 | — | — |
| 2015-01-09 | $36.18 | $131.61 | 3,068,068 | — | — |
| 2015-01-08 | $36.39 | $132.38 | 2,363,981 | — | — |
| 2015-01-07 | $35.42 | $128.83 | 1,835,414 | — | — |
| 2015-01-06 | $34.97 | $127.20 | 2,719,345 | — | — |
| 2015-01-05 | $35.44 | $128.93 | 2,668,986 | — | — |
| 2015-01-02 | $36.23 | $131.80 | 1,484,111 | — | — |