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
- 2009-12-29 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 | $34.87 | $40.84 | 45,400 |
| 2015-12-30 | $35.34 | $41.39 | 35,800 |
| 2015-12-29 | $35.93 | $42.08 | 57,500 |
| 2015-12-28 | $35.75 | $41.87 | 34,700 |
| 2015-12-24 | $36.09 | $42.27 | 18,400 |
| 2015-12-23 | $35.95 | $42.10 | 57,500 |
| 2015-12-22 | $35.48 | $41.55 | 59,300 |
| 2015-12-21 | $34.95 | $40.93 | 118,100 |
| 2015-12-18 | $34.66 | $40.59 | 44,300 |
| 2015-12-17 | $35.56 | $41.65 | 44,900 |
| 2015-12-16 | $35.43 | $41.49 | 47,000 |
| 2015-12-15 | $34.33 | $40.21 | 49,900 |
| 2015-12-14 | $34.15 | $39.99 | 83,200 |
| 2015-12-11 | $34.21 | $40.06 | 51,200 |
| 2015-12-10 | $35.44 | $41.51 | 43,100 |
| 2015-12-09 | $35.38 | $41.44 | 40,800 |
| 2015-12-08 | $35.32 | $41.36 | 58,700 |
| 2015-12-07 | $36.23 | $42.43 | 36,000 |
| 2015-12-04 | $36.04 | $42.21 | 50,000 |
| 2015-12-03 | $35.50 | $41.58 | 45,600 |
| 2015-12-02 | $36.04 | $42.21 | 33,900 |
| 2015-12-01 | $36.65 | $42.92 | 94,300 |
| 2015-11-30 | $36.33 | $42.55 | 82,900 |
| 2015-11-27 | $35.79 | $41.92 | 23,800 |
| 2015-11-25 | $35.11 | $41.12 | 24,400 |
| 2015-11-24 | $34.44 | $40.33 | 37,800 |
| 2015-11-23 | $34.68 | $40.62 | 38,500 |
| 2015-11-20 | $35.04 | $41.04 | 20,700 |
| 2015-11-19 | $35.25 | $41.28 | 38,700 |
| 2015-11-18 | $34.85 | $40.81 | 23,000 |
| 2015-11-17 | $34.10 | $39.94 | 26,900 |
| 2015-11-16 | $34.12 | $39.96 | 31,600 |
| 2015-11-13 | $33.73 | $39.50 | 38,700 |
| 2015-11-12 | $33.67 | $39.43 | 36,000 |
| 2015-11-11 | $34.28 | $40.15 | 18,600 |
| 2015-11-10 | $34.27 | $40.14 | 29,700 |
| 2015-11-09 | $34.05 | $39.88 | 22,700 |
| 2015-11-06 | $34.45 | $40.35 | 38,900 |
| 2015-11-05 | $33.63 | $39.39 | 29,800 |
| 2015-11-04 | $33.42 | $39.14 | 44,800 |
| 2015-11-03 | $34.15 | $39.99 | 32,900 |
| 2015-11-02 | $34.73 | $40.67 | 52,300 |
| 2015-10-30 | $34.10 | $39.94 | 50,700 |
| 2015-10-29 | $34.05 | $39.88 | 62,100 |
| 2015-10-28 | $34.12 | $39.96 | 29,100 |
| 2015-10-27 | $33.98 | $39.80 | 30,400 |
| 2015-10-26 | $34.17 | $40.02 | 31,400 |
| 2015-10-23 | $34.35 | $40.23 | 45,000 |
| 2015-10-22 | $33.75 | $39.53 | 42,700 |
| 2015-10-21 | $33.08 | $38.74 | 34,300 |
| 2015-10-20 | $32.99 | $38.64 | 56,400 |
| 2015-10-19 | $33.01 | $38.66 | 27,100 |
| 2015-10-16 | $32.89 | $38.52 | 44,600 |
| 2015-10-15 | $33.22 | $38.91 | 31,600 |
| 2015-10-14 | $33.12 | $38.79 | 36,500 |
| 2015-10-13 | $33.29 | $38.99 | 39,400 |
| 2015-10-12 | $33.90 | $39.70 | 43,300 |
| 2015-10-09 | $33.22 | $38.91 | 34,900 |
| 2015-10-08 | $32.81 | $38.43 | 34,500 |
| 2015-10-07 | $32.40 | $37.95 | 51,000 |
| 2015-10-06 | $30.73 | $35.99 | 87,500 |
| 2015-10-05 | $30.45 | $35.66 | 120,900 |
| 2015-10-02 | $29.54 | $34.60 | 126,600 |
| 2015-10-01 | $29.45 | $34.49 | 47,000 |
| 2015-09-30 | $29.45 | $34.49 | 84,300 |
| 2015-09-29 | $28.73 | $33.65 | 145,000 |
| 2015-09-28 | $28.54 | $33.42 | 165,100 |
| 2015-09-25 | $29.16 | $34.15 | 219,200 |
| 2015-09-24 | $29.62 | $34.69 | 543,500 |
| 2015-09-23 | $29.78 | $34.88 | 103,400 |
| 2015-09-22 | $29.80 | $34.90 | 271,500 |
| 2015-09-21 | $31.37 | $36.74 | 74,900 |
| 2015-09-18 | $32.18 | $37.69 | 46,100 |
| 2015-09-17 | $33.49 | $39.22 | 36,000 |
| 2015-09-16 | $32.99 | $38.64 | 30,800 |
| 2015-09-15 | $32.99 | $38.64 | 70,700 |
| 2015-09-14 | $32.24 | $37.76 | 46,400 |
| 2015-09-11 | $32.50 | $38.06 | 31,100 |
| 2015-09-10 | $32.45 | $38.00 | 84,600 |
| 2015-09-09 | $31.46 | $36.84 | 33,700 |
| 2015-09-08 | $31.62 | $37.03 | 64,300 |
| 2015-09-04 | $29.81 | $34.91 | 55,700 |
| 2015-09-03 | $30.19 | $35.36 | 50,000 |
| 2015-09-02 | $30.04 | $35.18 | 49,600 |
| 2015-09-01 | $29.73 | $34.82 | 93,300 |
| 2015-08-31 | $30.69 | $35.94 | 74,400 |
| 2015-08-28 | $30.92 | $36.21 | 228,600 |
| 2015-08-27 | $31.21 | $36.55 | 56,000 |
| 2015-08-26 | $31.12 | $36.45 | 106,700 |
| 2015-08-25 | $30.16 | $35.32 | 118,100 |
| 2015-08-24 | $29.77 | $34.87 | 136,000 |
| 2015-08-21 | $29.87 | $34.98 | 128,700 |
| 2015-08-20 | $30.23 | $35.40 | 60,500 |
| 2015-08-19 | $31.14 | $36.47 | 31,900 |
| 2015-08-18 | $31.46 | $36.84 | 380,100 |
| 2015-08-17 | $32.06 | $37.55 | 33,200 |
| 2015-08-14 | $31.99 | $37.46 | 391,600 |
| 2015-08-13 | $31.91 | $37.37 | 361,300 |
| 2015-08-12 | $32.41 | $37.96 | 289,600 |
| 2015-08-11 | $32.89 | $38.52 | 78,900 |
| 2015-08-10 | $34.28 | $40.15 | 57,900 |
| 2015-08-07 | $34.00 | $39.82 | 33,700 |
| 2015-08-06 | $33.58 | $39.33 | 31,800 |
| 2015-08-05 | $33.69 | $39.46 | 28,500 |
| 2015-08-04 | $32.91 | $38.54 | 70,000 |
| 2015-08-03 | $33.47 | $39.20 | 37,800 |
| 2015-07-31 | $33.37 | $39.08 | 80,400 |
| 2015-07-30 | $32.74 | $38.34 | 47,100 |
| 2015-07-29 | $32.86 | $38.48 | 50,400 |
| 2015-07-28 | $33.31 | $39.01 | 56,800 |
| 2015-07-27 | $32.82 | $38.44 | 58,800 |
| 2015-07-24 | $33.15 | $38.82 | 105,600 |
| 2015-07-23 | $34.09 | $39.92 | 32,300 |
| 2015-07-22 | $34.21 | $40.06 | 48,500 |
| 2015-07-21 | $34.58 | $40.50 | 72,800 |
| 2015-07-20 | $34.56 | $40.47 | 42,200 |
| 2015-07-17 | $34.60 | $40.52 | 26,300 |
| 2015-07-16 | $34.78 | $40.73 | 64,400 |
| 2015-07-15 | $33.94 | $39.75 | 56,300 |
| 2015-07-14 | $34.73 | $40.67 | 46,900 |
| 2015-07-13 | $34.84 | $40.80 | 97,000 |
| 2015-07-10 | $35.60 | $41.69 | 72,200 |
| 2015-07-09 | $34.48 | $40.38 | 66,700 |
| 2015-07-08 | $33.87 | $39.67 | 70,600 |
| 2015-07-07 | $35.33 | $41.38 | 108,800 |
| 2015-07-06 | $35.68 | $41.79 | 51,300 |
| 2015-07-02 | $36.72 | $43.00 | 29,000 |
| 2015-07-01 | $37.00 | $43.33 | 35,400 |
| 2015-06-30 | $36.73 | $43.02 | 173,000 |
| 2015-06-29 | $36.74 | $43.03 | 128,600 |
| 2015-06-26 | $38.57 | $45.17 | 169,000 |
| 2015-06-25 | $38.52 | $45.11 | 23,900 |
| 2015-06-24 | $38.16 | $44.69 | 41,600 |
| 2015-06-23 | $38.91 | $45.57 | 31,500 |
| 2015-06-22 | $38.50 | $45.09 | 72,400 |
| 2015-06-19 | $36.81 | $43.11 | 45,600 |
| 2015-06-18 | $37.25 | $43.63 | 67,400 |
| 2015-06-17 | $36.42 | $42.65 | 52,700 |
| 2015-06-16 | $36.82 | $43.12 | 34,900 |
| 2015-06-15 | $37.07 | $43.41 | 67,100 |
| 2015-06-12 | $37.45 | $43.86 | 68,500 |
| 2015-06-11 | $37.93 | $44.42 | 28,800 |
| 2015-06-10 | $38.02 | $44.53 | 40,600 |
| 2015-06-09 | $36.65 | $42.92 | 82,600 |
| 2015-06-08 | $36.44 | $42.68 | 50,600 |
| 2015-06-05 | $36.83 | $43.13 | 39,700 |
| 2015-06-04 | $37.31 | $43.70 | 51,800 |
| 2015-06-03 | $37.88 | $44.36 | 76,400 |
| 2015-06-02 | $37.15 | $43.51 | 48,100 |
| 2015-06-01 | $36.77 | $43.06 | 29,000 |
| 2015-05-29 | $36.83 | $43.13 | 124,700 |
| 2015-05-28 | $37.55 | $43.98 | 46,300 |
| 2015-05-27 | $38.10 | $44.62 | 46,100 |
| 2015-05-26 | $37.57 | $44.00 | 366,500 |
| 2015-05-22 | $38.50 | $45.09 | 540,700 |
| 2015-05-21 | $39.05 | $45.73 | 350,300 |
| 2015-05-20 | $39.38 | $46.12 | 39,100 |
| 2015-05-19 | $39.67 | $46.46 | 355,800 |
| 2015-05-18 | $38.92 | $45.58 | 537,800 |
| 2015-05-15 | $39.09 | $45.78 | 1,208,600 |
| 2015-05-14 | $39.80 | $46.61 | 29,600 |
| 2015-05-13 | $38.57 | $45.17 | 66,800 |
| 2015-05-12 | $38.82 | $45.46 | 73,800 |
| 2015-05-11 | $39.48 | $46.24 | 45,900 |
| 2015-05-08 | $40.82 | $46.54 | 36,700 |
| 2015-05-07 | $39.33 | $44.84 | 42,400 |
| 2015-05-06 | $39.20 | $44.70 | 42,100 |
| 2015-05-05 | $39.65 | $45.21 | 40,500 |
| 2015-05-04 | $39.56 | $45.11 | 61,400 |
| 2015-05-01 | $39.90 | $45.49 | 23,800 |
| 2015-04-30 | $39.43 | $44.96 | 37,700 |
| 2015-04-29 | $39.66 | $45.22 | 53,100 |
| 2015-04-28 | $40.26 | $45.90 | 51,100 |
| 2015-04-27 | $40.81 | $46.53 | 24,300 |
| 2015-04-24 | $39.95 | $45.55 | 25,300 |
| 2015-04-23 | $39.98 | $45.58 | 37,800 |
| 2015-04-22 | $39.46 | $44.99 | 45,200 |
| 2015-04-21 | $40.15 | $45.78 | 33,500 |
| 2015-04-20 | $39.91 | $45.50 | 45,800 |
| 2015-04-17 | $39.63 | $45.19 | 51,600 |
| 2015-04-16 | $40.36 | $46.02 | 48,700 |
| 2015-04-15 | $41.08 | $46.84 | 39,500 |
| 2015-04-14 | $40.99 | $46.74 | 36,200 |
| 2015-04-13 | $40.78 | $46.50 | 32,400 |
| 2015-04-10 | $41.53 | $47.35 | 26,400 |
| 2015-04-09 | $41.35 | $47.15 | 35,800 |
| 2015-04-08 | $40.80 | $46.52 | 36,100 |
| 2015-04-07 | $41.35 | $47.15 | 59,500 |
| 2015-04-06 | $42.22 | $48.14 | 51,500 |
| 2015-04-02 | $41.71 | $47.56 | 42,700 |
| 2015-04-01 | $41.54 | $47.36 | 25,400 |
| 2015-03-31 | $41.47 | $47.28 | 71,400 |
| 2015-03-30 | $42.09 | $47.99 | 44,200 |
| 2015-03-27 | $42.21 | $48.13 | 51,500 |
| 2015-03-26 | $42.28 | $48.21 | 74,500 |
| 2015-03-25 | $41.59 | $47.42 | 40,100 |
| 2015-03-24 | $41.79 | $47.65 | 59,300 |
| 2015-03-23 | $41.38 | $47.18 | 35,700 |
| 2015-03-20 | $42.05 | $47.94 | 37,100 |
| 2015-03-19 | $41.36 | $47.16 | 58,100 |
| 2015-03-18 | $41.70 | $47.55 | 97,800 |
| 2015-03-17 | $42.85 | $48.86 | 84,400 |
| 2015-03-16 | $43.32 | $49.39 | 62,800 |
| 2015-03-13 | $42.12 | $48.02 | 50,800 |
| 2015-03-12 | $42.11 | $48.01 | 52,200 |
| 2015-03-11 | $41.85 | $47.72 | 50,300 |
| 2015-03-10 | $40.52 | $46.20 | 45,300 |
| 2015-03-09 | $41.42 | $47.23 | 32,000 |
| 2015-03-06 | $41.60 | $47.43 | 52,100 |
| 2015-03-05 | $42.07 | $47.97 | 58,100 |
| 2015-03-04 | $41.80 | $47.66 | 45,500 |
| 2015-03-03 | $41.51 | $47.33 | 80,200 |
| 2015-03-02 | $42.65 | $48.63 | 49,500 |
| 2015-02-27 | $42.02 | $47.91 | 76,100 |
| 2015-02-26 | $41.78 | $47.64 | 41,200 |
| 2015-02-25 | $41.49 | $47.31 | 39,100 |
| 2015-02-24 | $41.91 | $47.79 | 48,600 |
| 2015-02-23 | $42.14 | $48.05 | 51,100 |
| 2015-02-20 | $42.63 | $48.61 | 304,400 |
| 2015-02-19 | $41.32 | $47.11 | 40,000 |
| 2015-02-18 | $41.30 | $47.09 | 38,500 |
| 2015-02-17 | $40.65 | $46.35 | 74,100 |
| 2015-02-13 | $40.86 | $46.59 | 120,100 |
| 2015-02-12 | $40.72 | $46.43 | 47,700 |
| 2015-02-11 | $39.40 | $44.92 | 51,500 |
| 2015-02-10 | $39.62 | $45.17 | 175,900 |
| 2015-02-09 | $38.45 | $43.84 | 53,600 |
| 2015-02-06 | $39.86 | $45.45 | 47,900 |
| 2015-02-05 | $40.88 | $46.61 | 220,700 |
| 2015-02-04 | $40.11 | $45.73 | 91,400 |
| 2015-02-03 | $40.90 | $46.63 | 58,400 |
| 2015-02-02 | $39.53 | $45.07 | 40,700 |
| 2015-01-30 | $38.71 | $44.14 | 95,900 |
| 2015-01-29 | $39.19 | $44.68 | 66,100 |
| 2015-01-28 | $38.33 | $43.70 | 81,900 |
| 2015-01-27 | $38.70 | $44.13 | 70,900 |
| 2015-01-26 | $39.72 | $45.29 | 114,300 |
| 2015-01-23 | $38.26 | $43.62 | 135,900 |
| 2015-01-22 | $37.41 | $42.65 | 87,500 |
| 2015-01-21 | $36.64 | $41.78 | 280,200 |
| 2015-01-20 | $36.57 | $41.70 | 59,600 |
| 2015-01-16 | $36.49 | $41.61 | 125,500 |
| 2015-01-15 | $35.13 | $40.05 | 58,500 |
| 2015-01-14 | $35.19 | $40.12 | 46,500 |
| 2015-01-13 | $35.21 | $40.15 | 100,100 |
| 2015-01-12 | $34.92 | $39.82 | 103,800 |
| 2015-01-09 | $34.90 | $39.79 | 49,200 |
| 2015-01-08 | $35.10 | $40.02 | 95,800 |
| 2015-01-07 | $34.24 | $39.04 | 120,400 |
| 2015-01-06 | $33.91 | $38.66 | 298,700 |
| 2015-01-05 | $33.85 | $38.60 | 59,300 |
| 2015-01-02 | $35.28 | $40.23 | 33,100 |