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
- 2003-10-07 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 | $42.90 | $42.90 | 5,300 |
| 2015-12-30 | $42.15 | $42.15 | 3,967 |
| 2015-12-29 | $43.05 | $43.05 | 6,940 |
| 2015-12-28 | $42.00 | $42.00 | 13,267 |
| 2015-12-24 | $40.80 | $40.80 | 2,607 |
| 2015-12-23 | $41.25 | $41.25 | 7,813 |
| 2015-12-22 | $40.05 | $40.05 | 16,853 |
| 2015-12-21 | $41.55 | $41.55 | 2,967 |
| 2015-12-18 | $40.95 | $40.95 | 1,647 |
| 2015-12-17 | $40.95 | $40.95 | 2,460 |
| 2015-12-16 | $41.40 | $41.40 | 3,033 |
| 2015-12-15 | $39.75 | $39.75 | 5,847 |
| 2015-12-14 | $38.85 | $38.85 | 10,127 |
| 2015-12-11 | $38.25 | $38.25 | 8,140 |
| 2015-12-10 | $40.80 | $40.80 | 7,167 |
| 2015-12-09 | $43.05 | $43.05 | 5,120 |
| 2015-12-08 | $43.80 | $43.80 | 3,680 |
| 2015-12-07 | $43.35 | $43.35 | 6,133 |
| 2015-12-04 | $44.40 | $44.40 | 20,313 |
| 2015-12-03 | $42.15 | $42.15 | 10,033 |
| 2015-12-02 | $42.75 | $42.75 | 11,120 |
| 2015-12-01 | $41.70 | $41.70 | 11,480 |
| 2015-11-30 | $41.10 | $41.10 | 6,927 |
| 2015-11-27 | $41.25 | $41.25 | 13,727 |
| 2015-11-25 | $40.05 | $40.05 | 6,100 |
| 2015-11-24 | $39.15 | $39.15 | 5,740 |
| 2015-11-23 | $39.15 | $39.15 | 1,613 |
| 2015-11-20 | $39.75 | $39.75 | 3,133 |
| 2015-11-19 | $38.70 | $38.70 | 1,620 |
| 2015-11-18 | $39.90 | $39.90 | 5,333 |
| 2015-11-17 | $40.65 | $40.65 | 4,053 |
| 2015-11-16 | $41.40 | $41.40 | 2,707 |
| 2015-11-13 | $41.55 | $41.55 | 1,600 |
| 2015-11-12 | $42.00 | $42.00 | 5,040 |
| 2015-11-11 | $43.35 | $43.35 | 1,880 |
| 2015-11-10 | $43.20 | $43.20 | 1,960 |
| 2015-11-09 | $43.50 | $43.50 | 10,567 |
| 2015-11-06 | $42.45 | $42.45 | 4,007 |
| 2015-11-05 | $42.60 | $42.60 | 1,320 |
| 2015-11-04 | $42.45 | $42.45 | 2,987 |
| 2015-11-03 | $42.60 | $42.60 | 3,567 |
| 2015-11-02 | $41.40 | $41.40 | 3,053 |
| 2015-10-30 | $41.70 | $41.70 | 1,627 |
| 2015-10-29 | $41.55 | $41.55 | 3,100 |
| 2015-10-28 | $42.00 | $42.00 | 2,373 |
| 2015-10-27 | $41.85 | $41.85 | 2,773 |
| 2015-10-26 | $41.40 | $41.40 | 2,400 |
| 2015-10-23 | $41.85 | $41.85 | 4,427 |
| 2015-10-22 | $40.35 | $40.35 | 3,687 |
| 2015-10-21 | $41.55 | $41.55 | 3,027 |
| 2015-10-20 | $41.70 | $41.70 | 5,333 |
| 2015-10-19 | $41.70 | $41.70 | 2,047 |
| 2015-10-16 | $43.05 | $43.05 | 1,973 |
| 2015-10-15 | $42.75 | $42.75 | 6,193 |
| 2015-10-14 | $41.70 | $41.70 | 1,853 |
| 2015-10-13 | $40.95 | $40.95 | 1,333 |
| 2015-10-12 | $41.55 | $41.55 | 3,607 |
| 2015-10-09 | $43.05 | $43.05 | 6,360 |
| 2015-10-08 | $41.10 | $41.10 | 9,047 |
| 2015-10-07 | $40.05 | $40.05 | 14,507 |
| 2015-10-06 | $39.00 | $39.00 | 7,047 |
| 2015-10-05 | $37.65 | $37.65 | 5,887 |
| 2015-10-02 | $34.80 | $34.80 | 10,040 |
| 2015-10-01 | $33.30 | $33.30 | 11,600 |
| 2015-09-30 | $34.35 | $34.35 | 20,267 |
| 2015-09-29 | $33.00 | $33.00 | 13,420 |
| 2015-09-28 | $36.75 | $36.75 | 21,747 |
| 2015-09-25 | $42.15 | $42.15 | 4,033 |
| 2015-09-24 | $43.35 | $43.35 | 15,527 |
| 2015-09-23 | $43.20 | $43.20 | 17,693 |
| 2015-09-22 | $46.95 | $46.95 | 1,680 |
| 2015-09-21 | $46.95 | $46.95 | 1,993 |
| 2015-09-18 | $47.40 | $47.40 | 5,893 |
| 2015-09-17 | $46.95 | $46.95 | 3,160 |
| 2015-09-16 | $46.95 | $46.95 | 5,480 |
| 2015-09-15 | $48.75 | $48.75 | 2,993 |
| 2015-09-14 | $48.45 | $48.45 | 5,473 |
| 2015-09-11 | $48.00 | $48.00 | 2,153 |
| 2015-09-10 | $48.90 | $48.90 | 9,620 |
| 2015-09-09 | $49.05 | $49.05 | 10,447 |
| 2015-09-08 | $48.15 | $48.15 | 7,260 |
| 2015-09-04 | $47.10 | $47.10 | 5,487 |
| 2015-09-03 | $46.50 | $46.50 | 2,113 |
| 2015-09-02 | $46.20 | $46.20 | 3,693 |
| 2015-09-01 | $45.60 | $45.60 | 4,000 |
| 2015-08-31 | $45.60 | $45.60 | 5,053 |
| 2015-08-28 | $45.60 | $45.60 | 6,713 |
| 2015-08-27 | $43.50 | $43.50 | 3,193 |
| 2015-08-26 | $42.90 | $42.90 | 2,800 |
| 2015-08-25 | $42.60 | $42.60 | 3,960 |
| 2015-08-24 | $40.50 | $40.50 | 18,667 |
| 2015-08-21 | $43.80 | $43.80 | 8,093 |
| 2015-08-20 | $45.30 | $45.30 | 5,520 |
| 2015-08-19 | $47.55 | $47.55 | 6,107 |
| 2015-08-18 | $47.10 | $47.10 | 21,253 |
| 2015-08-17 | $44.40 | $44.40 | 7,320 |
| 2015-08-14 | $43.20 | $43.20 | 6,020 |
| 2015-08-13 | $44.70 | $44.70 | 12,153 |
| 2015-08-12 | $46.95 | $46.95 | 12,787 |
| 2015-08-11 | $43.65 | $43.65 | 8,153 |
| 2015-08-10 | $43.35 | $43.35 | 7,960 |
| 2015-08-07 | $42.30 | $42.30 | 15,107 |
| 2015-08-06 | $43.65 | $43.65 | 34,887 |
| 2015-08-05 | $47.85 | $47.85 | 14,653 |
| 2015-08-04 | $47.85 | $47.85 | 4,600 |
| 2015-08-03 | $48.30 | $48.30 | 6,560 |
| 2015-07-31 | $48.30 | $48.30 | 3,967 |
| 2015-07-30 | $47.55 | $47.55 | 13,540 |
| 2015-07-29 | $48.00 | $48.00 | 7,753 |
| 2015-07-28 | $49.05 | $49.05 | 5,047 |
| 2015-07-27 | $49.95 | $49.95 | 8,400 |
| 2015-07-24 | $50.25 | $50.25 | 4,500 |
| 2015-07-23 | $51.00 | $51.00 | 6,313 |
| 2015-07-22 | $49.95 | $49.95 | 5,547 |
| 2015-07-21 | $50.25 | $50.25 | 5,933 |
| 2015-07-20 | $50.55 | $50.55 | 11,607 |
| 2015-07-17 | $51.00 | $51.00 | 3,760 |
| 2015-07-16 | $51.30 | $51.30 | 13,513 |
| 2015-07-15 | $50.55 | $50.55 | 5,607 |
| 2015-07-14 | $51.15 | $51.15 | 5,873 |
| 2015-07-13 | $51.00 | $51.00 | 6,787 |
| 2015-07-10 | $51.90 | $51.90 | 1,920 |
| 2015-07-09 | $52.35 | $52.35 | 7,533 |
| 2015-07-08 | $51.75 | $51.75 | 5,313 |
| 2015-07-07 | $53.85 | $53.85 | 7,007 |
| 2015-07-06 | $54.00 | $54.00 | 3,940 |
| 2015-07-02 | $54.00 | $54.00 | 3,860 |
| 2015-07-01 | $54.75 | $54.75 | 7,513 |
| 2015-06-30 | $54.15 | $54.15 | 7,280 |
| 2015-06-29 | $55.20 | $55.20 | 4,547 |
| 2015-06-26 | $56.70 | $56.70 | 13,227 |
| 2015-06-25 | $55.50 | $55.50 | 2,553 |
| 2015-06-24 | $55.95 | $55.95 | 4,567 |
| 2015-06-23 | $55.80 | $55.80 | 7,200 |
| 2015-06-22 | $56.55 | $56.55 | 10,620 |
| 2015-06-19 | $58.50 | $58.50 | 9,540 |
| 2015-06-18 | $57.15 | $57.15 | 2,860 |
| 2015-06-17 | $57.60 | $57.60 | 3,207 |
| 2015-06-16 | $58.05 | $58.05 | 5,147 |
| 2015-06-15 | $55.95 | $55.95 | 2,573 |
| 2015-06-12 | $57.00 | $57.00 | 3,407 |
| 2015-06-11 | $56.55 | $56.55 | 2,247 |
| 2015-06-10 | $56.40 | $56.40 | 3,440 |
| 2015-06-09 | $56.40 | $56.40 | 2,953 |
| 2015-06-08 | $56.70 | $56.70 | 4,407 |
| 2015-06-05 | $56.25 | $56.25 | 3,453 |
| 2015-06-04 | $55.20 | $55.20 | 6,507 |
| 2015-06-03 | $56.25 | $56.25 | 3,100 |
| 2015-06-02 | $56.40 | $56.40 | 4,073 |
| 2015-06-01 | $55.50 | $55.50 | 6,713 |
| 2015-05-29 | $57.15 | $57.15 | 9,580 |
| 2015-05-28 | $57.30 | $57.30 | 6,340 |
| 2015-05-27 | $59.10 | $59.10 | 11,413 |
| 2015-05-26 | $58.65 | $58.65 | 14,080 |
| 2015-05-22 | $58.35 | $58.35 | 18,527 |
| 2015-05-21 | $55.50 | $55.50 | 4,587 |
| 2015-05-20 | $55.35 | $55.35 | 6,047 |
| 2015-05-19 | $55.50 | $55.50 | 9,287 |
| 2015-05-18 | $53.85 | $53.85 | 6,180 |
| 2015-05-15 | $54.90 | $54.90 | 11,313 |
| 2015-05-14 | $55.50 | $55.50 | 8,353 |
| 2015-05-13 | $56.70 | $56.70 | 4,493 |
| 2015-05-12 | $56.40 | $56.40 | 7,187 |
| 2015-05-11 | $58.20 | $58.20 | 18,207 |
| 2015-05-08 | $54.75 | $54.75 | 12,547 |
| 2015-05-07 | $55.65 | $55.65 | 6,060 |
| 2015-05-06 | $55.05 | $55.05 | 10,793 |
| 2015-05-05 | $54.75 | $54.75 | 10,293 |
| 2015-05-04 | $56.25 | $56.25 | 8,353 |
| 2015-05-01 | $55.20 | $55.20 | 16,460 |
| 2015-04-30 | $54.75 | $54.75 | 32,027 |
| 2015-04-29 | $59.10 | $59.10 | 14,760 |
| 2015-04-28 | $60.00 | $60.00 | 22,553 |
| 2015-04-27 | $61.95 | $61.95 | 17,147 |
| 2015-04-24 | $62.10 | $62.10 | 13,647 |
| 2015-04-23 | $61.80 | $61.80 | 21,020 |
| 2015-04-22 | $64.35 | $64.35 | 41,073 |
| 2015-04-21 | $65.70 | $65.70 | 121,593 |
| 2015-04-20 | $67.05 | $67.05 | 76,660 |
| 2015-04-17 | $76.35 | $76.35 | 42,280 |
| 2015-04-16 | $79.50 | $79.50 | 52,613 |
| 2015-04-15 | $76.20 | $76.20 | 56,453 |
| 2015-04-14 | $76.35 | $76.35 | 268,387 |
| 2015-04-13 | $69.00 | $69.00 | 26,660 |
| 2015-04-10 | $69.45 | $69.45 | 164,100 |
| 2015-04-09 | $64.80 | $64.80 | 4,240 |
| 2015-04-08 | $64.80 | $64.80 | 3,747 |
| 2015-04-07 | $64.05 | $64.05 | 5,687 |
| 2015-04-06 | $64.05 | $64.05 | 15,467 |
| 2015-04-02 | $65.70 | $65.70 | 5,773 |
| 2015-04-01 | $65.10 | $65.10 | 6,673 |
| 2015-03-31 | $66.75 | $66.75 | 9,860 |
| 2015-03-30 | $67.35 | $67.35 | 31,967 |
| 2015-03-27 | $68.10 | $68.10 | 30,293 |
| 2015-03-26 | $64.05 | $64.05 | 12,800 |
| 2015-03-25 | $66.45 | $66.45 | 18,580 |
| 2015-03-24 | $67.50 | $67.50 | 23,660 |
| 2015-03-23 | $64.95 | $64.95 | 4,967 |
| 2015-03-20 | $66.75 | $66.75 | 18,007 |
| 2015-03-19 | $64.65 | $64.65 | 5,840 |
| 2015-03-18 | $63.60 | $63.60 | 7,680 |
| 2015-03-17 | $61.95 | $61.95 | 10,267 |
| 2015-03-16 | $60.60 | $60.60 | 10,273 |
| 2015-03-13 | $61.95 | $61.95 | 9,207 |
| 2015-03-12 | $64.80 | $64.80 | 8,013 |
| 2015-03-11 | $63.15 | $63.15 | 8,000 |
| 2015-03-10 | $62.55 | $62.55 | 8,840 |
| 2015-03-09 | $66.15 | $66.15 | 8,333 |
| 2015-03-06 | $65.85 | $65.85 | 34,733 |
| 2015-03-05 | $65.55 | $65.55 | 12,647 |
| 2015-03-04 | $62.70 | $62.70 | 20,473 |
| 2015-03-03 | $62.25 | $62.25 | 12,360 |
| 2015-03-02 | $66.00 | $66.00 | 42,007 |
| 2015-02-27 | $63.75 | $63.75 | 87,473 |
| 2015-02-26 | $59.10 | $59.10 | 61,693 |
| 2015-02-25 | $57.15 | $57.15 | 8,040 |
| 2015-02-24 | $57.15 | $57.15 | 4,620 |
| 2015-02-23 | $58.20 | $58.20 | 6,107 |
| 2015-02-20 | $58.80 | $58.80 | 13,327 |
| 2015-02-19 | $57.30 | $57.30 | 11,253 |
| 2015-02-18 | $57.00 | $57.00 | 7,947 |
| 2015-02-17 | $58.05 | $58.05 | 10,267 |
| 2015-02-13 | $57.90 | $57.90 | 19,900 |
| 2015-02-12 | $58.20 | $58.20 | 12,147 |
| 2015-02-11 | $59.10 | $59.10 | 11,260 |
| 2015-02-10 | $58.80 | $58.80 | 13,693 |
| 2015-02-09 | $58.50 | $58.50 | 17,193 |
| 2015-02-06 | $59.70 | $59.70 | 16,267 |
| 2015-02-05 | $57.75 | $57.75 | 9,913 |
| 2015-02-04 | $57.45 | $57.45 | 13,287 |
| 2015-02-03 | $58.65 | $58.65 | 18,187 |
| 2015-02-02 | $59.40 | $59.40 | 12,780 |
| 2015-01-30 | $59.85 | $59.85 | 28,233 |
| 2015-01-29 | $57.75 | $57.75 | 12,453 |
| 2015-01-28 | $58.95 | $58.95 | 9,313 |
| 2015-01-27 | $59.85 | $59.85 | 16,573 |
| 2015-01-26 | $58.50 | $58.50 | 71,833 |
| 2015-01-23 | $57.00 | $57.00 | 9,340 |
| 2015-01-22 | $57.45 | $57.45 | 22,020 |
| 2015-01-21 | $59.10 | $59.10 | 16,307 |
| 2015-01-20 | $58.50 | $58.50 | 15,860 |
| 2015-01-16 | $61.50 | $61.50 | 29,080 |
| 2015-01-15 | $57.00 | $57.00 | 29,007 |
| 2015-01-14 | $60.90 | $60.90 | 16,553 |
| 2015-01-13 | $63.60 | $63.60 | 44,620 |
| 2015-01-12 | $65.85 | $65.85 | 34,953 |
| 2015-01-09 | $68.85 | $68.85 | 46,767 |
| 2015-01-08 | $68.55 | $68.55 | 84,340 |
| 2015-01-07 | $75.45 | $75.45 | 85,493 |
| 2015-01-06 | $75.00 | $75.00 | 167,520 |
| 2015-01-05 | $86.25 | $86.25 | 574,200 |
| 2015-01-02 | $112.50 | $112.50 | 1,648,420 |