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
- 1999-06-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $29.46 | $29.46 | 6,072 |
| 2015-12-30 | $29.71 | $29.71 | 8,556 |
| 2015-12-29 | $29.35 | $29.35 | 3,174 |
| 2015-12-28 | $27.96 | $27.96 | 3,450 |
| 2015-12-24 | $29.43 | $29.43 | 1,104 |
| 2015-12-23 | $29.64 | $29.64 | 1,380 |
| 2015-12-22 | $29.89 | $29.89 | 3,450 |
| 2015-12-21 | $28.96 | $28.96 | 2,622 |
| 2015-12-18 | $28.75 | $28.75 | 2,346 |
| 2015-12-17 | $28.85 | $28.85 | 2,622 |
| 2015-12-16 | $28.35 | $28.35 | 8,418 |
| 2015-12-15 | $28.65 | $28.65 | 14,490 |
| 2015-12-14 | $26.81 | $26.81 | 3,588 |
| 2015-12-11 | $25.88 | $25.88 | 20,976 |
| 2015-12-10 | $26.01 | $26.01 | 3,036 |
| 2015-12-09 | $25.59 | $25.59 | 12,558 |
| 2015-12-08 | $26.23 | $26.23 | 7,038 |
| 2015-12-07 | $25.95 | $25.95 | 7,314 |
| 2015-12-04 | $26.95 | $26.95 | 12,972 |
| 2015-12-03 | $26.63 | $26.63 | 13,524 |
| 2015-12-02 | $27.53 | $27.53 | 21,252 |
| 2015-12-01 | $27.97 | $27.97 | 8,832 |
| 2015-11-30 | $28.02 | $28.02 | 1,932 |
| 2015-11-27 | $27.39 | $27.39 | 6,624 |
| 2015-11-25 | $27.73 | $27.73 | 8,556 |
| 2015-11-24 | $27.41 | $27.41 | 2,346 |
| 2015-11-23 | $26.32 | $26.32 | 2,898 |
| 2015-11-20 | $26.41 | $26.41 | 36,570 |
| 2015-11-19 | $26.06 | $26.06 | 5,106 |
| 2015-11-18 | $25.86 | $25.86 | 6,072 |
| 2015-11-17 | $25.78 | $25.78 | 36,018 |
| 2015-11-16 | $26.20 | $26.20 | 103,638 |
| 2015-11-13 | $26.52 | $26.52 | 14,076 |
| 2015-11-12 | $26.57 | $26.57 | 17,526 |
| 2015-11-11 | $27.81 | $27.81 | 13,800 |
| 2015-11-10 | $30.67 | $30.67 | 64,722 |
| 2015-11-09 | $29.51 | $29.51 | 31,740 |
| 2015-11-06 | $30.21 | $30.21 | 6,486 |
| 2015-11-05 | $29.64 | $29.64 | 11,040 |
| 2015-11-04 | $29.06 | $29.06 | 16,698 |
| 2015-11-03 | $28.66 | $28.66 | 14,076 |
| 2015-11-02 | $28.48 | $28.48 | 9,108 |
| 2015-10-30 | $26.99 | $26.99 | 42,228 |
| 2015-10-29 | $27.62 | $27.62 | 23,046 |
| 2015-10-28 | $27.83 | $27.83 | 108,330 |
| 2015-10-27 | $26.70 | $26.70 | 79,350 |
| 2015-10-26 | $26.88 | $26.88 | 133,446 |
| 2015-10-23 | $28.12 | $28.12 | 33,672 |
| 2015-10-22 | $27.88 | $27.88 | 4,692 |
| 2015-10-21 | $27.10 | $27.10 | 12,558 |
| 2015-10-20 | $26.67 | $26.67 | 41,952 |
| 2015-10-19 | $26.59 | $26.59 | 1,104 |
| 2015-10-16 | $26.80 | $26.80 | 3,864 |
| 2015-10-15 | $27.36 | $27.36 | 18,216 |
| 2015-10-14 | $27.61 | $27.61 | 21,666 |
| 2015-10-13 | $27.90 | $27.90 | 11,316 |
| 2015-10-12 | $28.88 | $28.88 | 6,486 |
| 2015-10-09 | $29.02 | $29.02 | 1,656 |
| 2015-10-08 | $28.68 | $28.68 | 46,920 |
| 2015-10-07 | $28.21 | $28.21 | 14,628 |
| 2015-10-06 | $26.72 | $26.72 | 38,226 |
| 2015-10-05 | $25.14 | $25.14 | 794 |
| 2015-10-02 | $24.40 | $24.40 | 635 |
| 2015-10-01 | $24.64 | $24.64 | 2,222 |
| 2015-09-30 | $25.66 | $25.66 | 635 |
| 2015-09-29 | $25.77 | $25.77 | 1,428 |
| 2015-09-28 | $26.84 | $26.84 | 0 |
| 2015-09-25 | $26.84 | $26.84 | 317 |
| 2015-09-24 | $29.10 | $29.10 | 0 |
| 2015-09-23 | $29.10 | $29.10 | 0 |
| 2015-09-22 | $29.10 | $29.10 | 317 |
| 2015-09-21 | $30.33 | $30.33 | 476 |
| 2015-09-18 | $30.28 | $30.28 | 635 |
| 2015-09-17 | $31.77 | $31.77 | 317 |
| 2015-09-16 | $31.63 | $31.63 | 1,270 |
| 2015-09-15 | $31.10 | $31.10 | 0 |
| 2015-09-14 | $31.10 | $31.10 | 159 |
| 2015-09-11 | $31.71 | $31.71 | 0 |
| 2015-09-10 | $31.71 | $31.71 | 159 |
| 2015-09-09 | $31.78 | $31.78 | 794 |
| 2015-09-08 | $31.30 | $31.30 | 635 |
| 2015-09-04 | $30.99 | $30.99 | 476 |
| 2015-09-03 | $31.89 | $31.89 | 317 |
| 2015-09-02 | $31.70 | $31.70 | 159 |
| 2015-09-01 | $31.03 | $31.03 | 952 |
| 2015-08-31 | $32.35 | $32.35 | 5,872 |
| 2015-08-28 | $33.05 | $33.05 | 635 |
| 2015-08-27 | $33.23 | $33.23 | 26,979 |
| 2015-08-26 | $31.24 | $31.24 | 476 |
| 2015-08-25 | $32.05 | $32.05 | 1,111 |
| 2015-08-24 | $31.82 | $31.82 | 2,539 |
| 2015-08-21 | $33.28 | $33.28 | 317 |
| 2015-08-20 | $35.20 | $35.20 | 0 |
| 2015-08-19 | $35.20 | $35.20 | 159 |
| 2015-08-18 | $36.13 | $36.13 | 1,270 |
| 2015-08-17 | $36.37 | $36.37 | 159 |
| 2015-08-14 | $37.94 | $37.94 | 952 |
| 2015-08-13 | $37.18 | $37.18 | 794 |
| 2015-08-12 | $35.29 | $35.29 | 952 |
| 2015-08-11 | $34.86 | $34.86 | 317 |
| 2015-08-10 | $34.66 | $34.66 | 794 |
| 2015-08-07 | $33.03 | $33.03 | 1,111 |
| 2015-08-06 | $33.81 | $33.81 | 159 |
| 2015-08-05 | $33.28 | $33.28 | 3,809 |
| 2015-08-04 | $37.58 | $37.58 | 1,428 |
| 2015-08-03 | $38.98 | $38.98 | 1,746 |
| 2015-07-31 | $38.67 | $38.67 | 0 |
| 2015-07-30 | $38.67 | $38.67 | 476 |
| 2015-07-29 | $38.94 | $38.94 | 635 |
| 2015-07-28 | $38.56 | $38.56 | 2,063 |
| 2015-07-27 | $39.68 | $39.68 | 2,698 |
| 2015-07-24 | $41.30 | $41.30 | 952 |
| 2015-07-23 | $42.09 | $42.09 | 794 |
| 2015-07-22 | $42.48 | $42.48 | 476 |
| 2015-07-21 | $42.38 | $42.38 | 952 |
| 2015-07-20 | $43.73 | $43.73 | 1,270 |
| 2015-07-17 | $43.79 | $43.79 | 317 |
| 2015-07-16 | $43.86 | $43.86 | 317 |
| 2015-07-15 | $43.98 | $43.98 | 15,077 |
| 2015-07-14 | $44.74 | $44.74 | 794 |
| 2015-07-13 | $42.70 | $42.70 | 0 |
| 2015-07-10 | $42.70 | $42.70 | 317 |
| 2015-07-09 | $43.18 | $43.18 | 0 |
| 2015-07-08 | $43.18 | $43.18 | 159 |
| 2015-07-07 | $44.36 | $44.36 | 0 |
| 2015-07-06 | $44.36 | $44.36 | 0 |
| 2015-07-02 | $44.36 | $44.36 | 317 |
| 2015-07-01 | $45.05 | $45.05 | 159 |
| 2015-06-30 | $44.42 | $44.42 | 952 |
| 2015-06-29 | $44.13 | $44.13 | 1,428 |
| 2015-06-26 | $45.09 | $45.09 | 3,650 |
| 2015-06-25 | $45.75 | $45.75 | 476 |
| 2015-06-24 | $44.99 | $44.99 | 794 |
| 2015-06-23 | $45.72 | $45.72 | 476 |
| 2015-06-22 | $45.32 | $45.32 | 635 |
| 2015-06-19 | $45.78 | $45.78 | 317 |
| 2015-06-18 | $45.68 | $45.68 | 476 |
| 2015-06-17 | $44.90 | $44.90 | 1,111 |
| 2015-06-16 | $44.20 | $44.20 | 1,111 |
| 2015-06-15 | $44.23 | $44.23 | 476 |
| 2015-06-12 | $45.02 | $45.02 | 1,587 |
| 2015-06-11 | $44.81 | $44.81 | 794 |
| 2015-06-10 | $45.80 | $45.80 | 794 |
| 2015-06-09 | $44.27 | $44.27 | 1,904 |
| 2015-06-08 | $44.86 | $44.86 | 476 |
| 2015-06-05 | $44.01 | $44.01 | 1,111 |
| 2015-06-04 | $43.32 | $43.32 | 952 |
| 2015-06-03 | $45.36 | $45.36 | 635 |
| 2015-06-02 | $44.86 | $44.86 | 2,381 |
| 2015-06-01 | $44.33 | $44.33 | 3,174 |
| 2015-05-29 | $44.11 | $44.11 | 17,616 |
| 2015-05-28 | $44.48 | $44.48 | 1,428 |
| 2015-05-27 | $46.25 | $46.25 | 952 |
| 2015-05-26 | $44.86 | $44.86 | 1,270 |
| 2015-05-22 | $46.07 | $46.07 | 476 |
| 2015-05-21 | $45.58 | $45.58 | 794 |
| 2015-05-20 | $44.96 | $44.96 | 2,063 |
| 2015-05-19 | $45.97 | $45.97 | 317 |
| 2015-05-18 | $44.61 | $44.61 | 0 |
| 2015-05-15 | $44.61 | $44.61 | 794 |
| 2015-05-14 | $45.07 | $45.07 | 952 |
| 2015-05-13 | $43.49 | $43.49 | 794 |
| 2015-05-12 | $44.11 | $44.11 | 2,698 |
| 2015-05-11 | $45.34 | $45.34 | 2,857 |
| 2015-05-08 | $43.54 | $43.54 | 159 |
| 2015-05-07 | $42.85 | $42.85 | 0 |
| 2015-05-06 | $42.85 | $42.85 | 0 |
| 2015-05-05 | $42.85 | $42.85 | 4,761 |
| 2015-05-04 | $43.69 | $43.69 | 952 |
| 2015-05-01 | $42.30 | $42.30 | 317 |
| 2015-04-30 | $43.38 | $43.38 | 3,333 |
| 2015-04-29 | $44.76 | $44.76 | 1,587 |
| 2015-04-28 | $46.18 | $46.18 | 1,904 |
| 2015-04-27 | $46.15 | $46.15 | 317 |
| 2015-04-24 | $46.59 | $46.59 | 317 |
| 2015-04-23 | $46.52 | $46.52 | 0 |
| 2015-04-22 | $46.52 | $46.52 | 0 |
| 2015-04-21 | $46.52 | $46.52 | 1,111 |
| 2015-04-20 | $46.45 | $46.45 | 0 |
| 2015-04-17 | $46.45 | $46.45 | 2,063 |
| 2015-04-16 | $48.25 | $48.25 | 3,809 |
| 2015-04-15 | $48.20 | $48.20 | 794 |
| 2015-04-14 | $47.20 | $47.20 | 635 |
| 2015-04-13 | $48.29 | $48.29 | 794 |
| 2015-04-10 | $48.58 | $48.58 | 8,252 |
| 2015-04-09 | $47.14 | $47.14 | 0 |
| 2015-04-08 | $47.14 | $47.14 | 33,962 |
| 2015-04-07 | $46.96 | $46.96 | 7,618 |
| 2015-04-06 | $46.74 | $46.74 | 952 |
| 2015-04-02 | $46.00 | $46.00 | 794 |
| 2015-04-01 | $45.78 | $45.78 | 6,824 |
| 2015-03-31 | $46.06 | $46.06 | 3,650 |
| 2015-03-30 | $45.78 | $45.78 | 38,723 |
| 2015-03-27 | $45.37 | $45.37 | 55,862 |
| 2015-03-26 | $44.28 | $44.28 | 24,916 |
| 2015-03-25 | $43.92 | $43.92 | 3,174 |
| 2015-03-24 | $44.71 | $44.71 | 59,830 |
| 2015-03-23 | $44.10 | $44.10 | 32,375 |
| 2015-03-20 | $46.36 | $46.36 | 12,379 |
| 2015-03-19 | $46.76 | $46.76 | 17,774 |
| 2015-03-18 | $46.50 | $46.50 | 23,012 |
| 2015-03-17 | $46.11 | $46.11 | 58,878 |
| 2015-03-16 | $45.21 | $45.21 | 794 |
| 2015-03-13 | $45.61 | $45.61 | 2,857 |
| 2015-03-12 | $47.35 | $47.35 | 9,839 |
| 2015-03-11 | $45.07 | $45.07 | 4,126 |
| 2015-03-10 | $43.95 | $43.95 | 2,381 |
| 2015-03-09 | $45.44 | $45.44 | 2,063 |
| 2015-03-06 | $43.51 | $43.51 | 13,807 |
| 2015-03-05 | $44.90 | $44.90 | 635 |
| 2015-03-04 | $44.93 | $44.93 | 2,063 |
| 2015-03-03 | $44.11 | $44.11 | 23,329 |
| 2015-03-02 | $44.74 | $44.74 | 8,570 |
| 2015-02-27 | $43.79 | $43.79 | 6,983 |
| 2015-02-26 | $42.72 | $42.72 | 91,570 |
| 2015-02-25 | $42.27 | $42.27 | 2,539 |
| 2015-02-24 | $42.04 | $42.04 | 9,363 |
| 2015-02-23 | $40.86 | $40.86 | 952 |
| 2015-02-20 | $42.19 | $42.19 | 26,503 |
| 2015-02-19 | $43.16 | $43.16 | 49,832 |
| 2015-02-18 | $34.56 | $34.56 | 0 |
| 2015-02-17 | $34.56 | $34.56 | 0 |
| 2015-02-13 | $34.56 | $34.56 | 0 |
| 2015-02-12 | $34.56 | $34.56 | 28,566 |
| 2015-02-11 | $34.09 | $34.09 | 794 |
| 2015-02-10 | $33.64 | $33.64 | 0 |
| 2015-02-09 | $33.64 | $33.64 | 952 |
| 2015-02-06 | $34.34 | $34.34 | 0 |
| 2015-02-05 | $34.34 | $34.34 | 476 |
| 2015-02-04 | $34.11 | $34.11 | 0 |
| 2015-02-03 | $34.11 | $34.11 | 952 |
| 2015-02-02 | $33.98 | $33.98 | 952 |
| 2015-01-30 | $35.29 | $35.29 | 1,111 |
| 2015-01-29 | $35.89 | $35.89 | 794 |
| 2015-01-28 | $34.66 | $34.66 | 1,270 |
| 2015-01-27 | $33.94 | $33.94 | 1,111 |
| 2015-01-26 | $34.64 | $34.64 | 0 |
| 2015-01-23 | $34.64 | $34.64 | 1,111 |
| 2015-01-22 | $34.63 | $34.63 | 1,428 |
| 2015-01-21 | $34.32 | $34.32 | 635 |
| 2015-01-20 | $33.65 | $33.65 | 2,063 |
| 2015-01-16 | $32.87 | $32.87 | 476 |
| 2015-01-15 | $32.39 | $32.39 | 476 |
| 2015-01-14 | $32.77 | $32.77 | 13,013 |
| 2015-01-13 | $32.37 | $32.37 | 794 |
| 2015-01-12 | $34.25 | $34.25 | 0 |
| 2015-01-09 | $34.25 | $34.25 | 5,872 |
| 2015-01-08 | $34.05 | $34.05 | 0 |
| 2015-01-07 | $34.05 | $34.05 | 635 |
| 2015-01-06 | $33.99 | $33.99 | 0 |
| 2015-01-05 | $33.99 | $33.99 | 2,222 |
| 2015-01-02 | $34.24 | $34.24 | 635 |