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
- 2010-04-26 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 | $55.65 | $61.14 | 100 |
| 2015-12-30 | $56.15 | $61.69 | 800 |
| 2015-12-29 | $56.57 | $62.15 | 300 |
| 2015-12-28 | $56.05 | $61.58 | 0 |
| 2015-12-24 | $56.05 | $61.58 | 200 |
| 2015-12-23 | $55.00 | $60.43 | 0 |
| 2015-12-22 | $55.00 | $60.43 | 0 |
| 2015-12-21 | $55.00 | $60.43 | 0 |
| 2015-12-18 | $55.00 | $60.43 | 2,400 |
| 2015-12-17 | $55.75 | $61.25 | 1,000 |
| 2015-12-16 | $55.20 | $60.65 | 0 |
| 2015-12-15 | $55.20 | $60.65 | 8,900 |
| 2015-12-14 | $54.65 | $60.04 | 0 |
| 2015-12-11 | $54.65 | $60.04 | 100 |
| 2015-12-10 | $56.55 | $62.13 | 0 |
| 2015-12-09 | $56.55 | $62.13 | 100 |
| 2015-12-08 | $57.62 | $63.31 | 6,200 |
| 2015-12-07 | $57.40 | $63.06 | 0 |
| 2015-12-04 | $57.40 | $63.06 | 0 |
| 2015-12-03 | $57.40 | $63.06 | 200 |
| 2015-12-02 | $57.35 | $63.01 | 0 |
| 2015-12-01 | $57.35 | $63.01 | 0 |
| 2015-11-30 | $57.35 | $63.01 | 1,600 |
| 2015-11-27 | $57.87 | $63.58 | 0 |
| 2015-11-25 | $57.87 | $63.58 | 0 |
| 2015-11-24 | $57.87 | $63.58 | 500 |
| 2015-11-23 | $58.35 | $64.11 | 200 |
| 2015-11-20 | $58.65 | $64.44 | 100 |
| 2015-11-19 | $56.25 | $61.80 | 0 |
| 2015-11-18 | $56.25 | $61.80 | 0 |
| 2015-11-17 | $56.25 | $61.80 | 0 |
| 2015-11-16 | $56.25 | $61.80 | 0 |
| 2015-11-13 | $56.25 | $61.80 | 100 |
| 2015-11-12 | $59.25 | $65.10 | 0 |
| 2015-11-11 | $59.25 | $65.10 | 30,200 |
| 2015-11-10 | $59.25 | $65.10 | 0 |
| 2015-11-09 | $59.25 | $65.10 | 0 |
| 2015-11-06 | $59.25 | $65.10 | 0 |
| 2015-11-05 | $59.25 | $65.10 | 0 |
| 2015-11-04 | $59.25 | $65.10 | 0 |
| 2015-11-03 | $59.25 | $65.10 | 600 |
| 2015-11-02 | $59.25 | $65.10 | 0 |
| 2015-10-30 | $59.25 | $65.10 | 1,600 |
| 2015-10-29 | $59.25 | $65.10 | 300 |
| 2015-10-28 | $58.34 | $64.10 | 0 |
| 2015-10-27 | $58.34 | $64.10 | 200 |
| 2015-10-26 | $58.85 | $64.66 | 1,100 |
| 2015-10-23 | $59.15 | $64.99 | 0 |
| 2015-10-22 | $59.15 | $64.99 | 300 |
| 2015-10-21 | $58.70 | $64.49 | 0 |
| 2015-10-20 | $58.70 | $64.49 | 800 |
| 2015-10-19 | $59.15 | $64.99 | 500 |
| 2015-10-16 | $59.10 | $64.93 | 500 |
| 2015-10-15 | $57.30 | $62.95 | 0 |
| 2015-10-14 | $57.30 | $62.95 | 0 |
| 2015-10-13 | $57.30 | $62.95 | 200 |
| 2015-10-12 | $57.64 | $63.33 | 0 |
| 2015-10-09 | $57.64 | $63.33 | 300 |
| 2015-10-08 | $56.57 | $62.15 | 0 |
| 2015-10-07 | $56.57 | $62.15 | 0 |
| 2015-10-06 | $56.57 | $62.15 | 700 |
| 2015-10-05 | $56.05 | $61.58 | 1,800 |
| 2015-10-02 | $55.05 | $60.48 | 0 |
| 2015-10-01 | $55.05 | $60.48 | 0 |
| 2015-09-30 | $55.05 | $60.48 | 400 |
| 2015-09-29 | $53.45 | $58.72 | 100 |
| 2015-09-28 | $54.75 | $60.15 | 0 |
| 2015-09-25 | $54.75 | $60.15 | 300 |
| 2015-09-24 | $54.05 | $59.38 | 700 |
| 2015-09-23 | $53.22 | $58.47 | 0 |
| 2015-09-22 | $53.22 | $58.47 | 0 |
| 2015-09-21 | $53.22 | $58.47 | 0 |
| 2015-09-18 | $53.22 | $58.47 | 0 |
| 2015-09-17 | $53.22 | $58.47 | 0 |
| 2015-09-16 | $53.22 | $58.47 | 0 |
| 2015-09-15 | $53.22 | $58.47 | 200 |
| 2015-09-14 | $53.06 | $58.30 | 0 |
| 2015-09-11 | $53.06 | $58.30 | 0 |
| 2015-09-10 | $53.06 | $58.30 | 0 |
| 2015-09-09 | $53.06 | $58.30 | 0 |
| 2015-09-08 | $53.06 | $58.30 | 0 |
| 2015-09-04 | $53.06 | $58.30 | 0 |
| 2015-09-03 | $53.06 | $58.30 | 100 |
| 2015-09-02 | $52.25 | $57.41 | 24,200 |
| 2015-09-01 | $53.35 | $58.61 | 0 |
| 2015-08-31 | $53.35 | $58.61 | 0 |
| 2015-08-28 | $53.35 | $58.61 | 0 |
| 2015-08-27 | $53.35 | $58.61 | 1,700 |
| 2015-08-26 | $53.20 | $58.45 | 1,500 |
| 2015-08-25 | $53.85 | $59.16 | 300 |
| 2015-08-24 | $52.20 | $57.35 | 300 |
| 2015-08-21 | $54.75 | $60.15 | 200 |
| 2015-08-20 | $56.19 | $61.74 | 300 |
| 2015-08-19 | $57.45 | $62.17 | 700 |
| 2015-08-18 | $58.35 | $63.15 | 1,500 |
| 2015-08-17 | $58.35 | $63.15 | 0 |
| 2015-08-14 | $58.35 | $63.15 | 200 |
| 2015-08-13 | $59.60 | $64.50 | 0 |
| 2015-08-12 | $59.60 | $64.50 | 0 |
| 2015-08-11 | $59.60 | $64.50 | 0 |
| 2015-08-10 | $59.60 | $64.50 | 0 |
| 2015-08-07 | $59.60 | $64.50 | 0 |
| 2015-08-06 | $59.60 | $64.50 | 0 |
| 2015-08-05 | $59.60 | $64.50 | 9,000 |
| 2015-08-04 | $59.60 | $64.50 | 1,100 |
| 2015-08-03 | $59.40 | $64.28 | 0 |
| 2015-07-31 | $59.40 | $64.28 | 100 |
| 2015-07-30 | $55.25 | $59.79 | 0 |
| 2015-07-29 | $55.25 | $59.79 | 0 |
| 2015-07-28 | $55.25 | $59.79 | 1,200 |
| 2015-07-27 | $55.55 | $60.12 | 5,300 |
| 2015-07-24 | $55.55 | $60.12 | 0 |
| 2015-07-23 | $55.55 | $60.12 | 400 |
| 2015-07-22 | $56.80 | $61.47 | 0 |
| 2015-07-21 | $56.80 | $61.47 | 0 |
| 2015-07-20 | $56.80 | $61.47 | 0 |
| 2015-07-17 | $56.80 | $61.47 | 0 |
| 2015-07-16 | $56.80 | $61.47 | 0 |
| 2015-07-15 | $56.80 | $61.47 | 200 |
| 2015-07-14 | $56.20 | $60.82 | 0 |
| 2015-07-13 | $56.20 | $60.82 | 0 |
| 2015-07-10 | $56.20 | $60.82 | 300 |
| 2015-07-09 | $54.64 | $59.13 | 200 |
| 2015-07-08 | $54.30 | $58.76 | 0 |
| 2015-07-07 | $54.30 | $58.76 | 200 |
| 2015-07-06 | $54.35 | $58.82 | 300 |
| 2015-07-02 | $54.05 | $58.49 | 0 |
| 2015-07-01 | $54.05 | $58.49 | 0 |
| 2015-06-30 | $54.05 | $58.49 | 200 |
| 2015-06-29 | $54.85 | $59.36 | 700 |
| 2015-06-26 | $56.25 | $60.87 | 0 |
| 2015-06-25 | $56.25 | $60.87 | 0 |
| 2015-06-24 | $56.25 | $60.87 | 600 |
| 2015-06-23 | $54.65 | $59.14 | 0 |
| 2015-06-22 | $54.65 | $59.14 | 0 |
| 2015-06-19 | $54.65 | $59.14 | 0 |
| 2015-06-18 | $54.65 | $59.14 | 0 |
| 2015-06-17 | $54.65 | $59.14 | 0 |
| 2015-06-16 | $54.65 | $59.14 | 700 |
| 2015-06-15 | $53.80 | $58.22 | 0 |
| 2015-06-12 | $53.80 | $58.22 | 0 |
| 2015-06-11 | $53.80 | $58.22 | 0 |
| 2015-06-10 | $53.80 | $58.22 | 0 |
| 2015-06-09 | $53.80 | $58.22 | 0 |
| 2015-06-08 | $53.80 | $58.22 | 0 |
| 2015-06-05 | $53.80 | $58.22 | 0 |
| 2015-06-04 | $53.80 | $58.22 | 0 |
| 2015-06-03 | $53.80 | $58.22 | 500 |
| 2015-06-02 | $54.00 | $58.44 | 300 |
| 2015-06-01 | $55.70 | $60.28 | 0 |
| 2015-05-29 | $55.70 | $60.28 | 0 |
| 2015-05-28 | $55.70 | $60.28 | 0 |
| 2015-05-27 | $55.70 | $60.28 | 0 |
| 2015-05-26 | $55.70 | $60.28 | 700 |
| 2015-05-22 | $56.80 | $61.47 | 0 |
| 2015-05-21 | $56.80 | $61.47 | 0 |
| 2015-05-20 | $56.80 | $61.47 | 0 |
| 2015-05-19 | $56.80 | $61.47 | 0 |
| 2015-05-18 | $56.80 | $61.47 | 0 |
| 2015-05-15 | $56.80 | $61.47 | 800 |
| 2015-05-14 | $56.49 | $61.13 | 0 |
| 2015-05-13 | $56.49 | $61.13 | 0 |
| 2015-05-12 | $56.49 | $61.13 | 0 |
| 2015-05-11 | $56.49 | $61.13 | 0 |
| 2015-05-08 | $56.49 | $61.13 | 200 |
| 2015-05-07 | $56.15 | $60.77 | 0 |
| 2015-05-06 | $56.15 | $60.77 | 0 |
| 2015-05-05 | $56.15 | $60.77 | 8,000 |
| 2015-05-04 | $56.15 | $60.77 | 0 |
| 2015-05-01 | $56.15 | $60.77 | 0 |
| 2015-04-30 | $56.15 | $60.77 | 0 |
| 2015-04-29 | $56.15 | $60.77 | 0 |
| 2015-04-28 | $56.15 | $60.77 | 600 |
| 2015-04-27 | $56.54 | $61.19 | 200 |
| 2015-04-24 | $57.20 | $61.90 | 100 |
| 2015-04-23 | $54.11 | $58.56 | 0 |
| 2015-04-22 | $54.11 | $58.56 | 5,000 |
| 2015-04-21 | $54.11 | $58.56 | 0 |
| 2015-04-20 | $54.11 | $58.56 | 0 |
| 2015-04-17 | $54.11 | $58.56 | 0 |
| 2015-04-16 | $54.11 | $58.56 | 0 |
| 2015-04-15 | $54.11 | $58.56 | 0 |
| 2015-04-14 | $54.11 | $58.56 | 0 |
| 2015-04-13 | $54.11 | $58.56 | 0 |
| 2015-04-10 | $54.11 | $58.56 | 0 |
| 2015-04-09 | $54.11 | $58.56 | 0 |
| 2015-04-08 | $54.11 | $58.56 | 0 |
| 2015-04-07 | $54.11 | $58.56 | 15,100 |
| 2015-04-06 | $52.30 | $56.60 | 0 |
| 2015-04-02 | $52.30 | $56.60 | 0 |
| 2015-04-01 | $52.30 | $56.60 | 0 |
| 2015-03-31 | $52.30 | $56.60 | 600 |
| 2015-03-30 | $53.30 | $57.68 | 0 |
| 2015-03-27 | $53.30 | $57.68 | 400 |
| 2015-03-26 | $54.35 | $58.82 | 0 |
| 2015-03-25 | $54.35 | $58.82 | 400 |
| 2015-03-24 | $54.15 | $58.60 | 0 |
| 2015-03-23 | $54.15 | $58.60 | 0 |
| 2015-03-20 | $54.15 | $58.60 | 0 |
| 2015-03-19 | $54.15 | $58.60 | 500 |
| 2015-03-18 | $54.65 | $57.33 | 0 |
| 2015-03-17 | $54.65 | $57.33 | 0 |
| 2015-03-16 | $54.65 | $57.33 | 4,100 |
| 2015-03-13 | $55.05 | $57.75 | 0 |
| 2015-03-12 | $55.05 | $57.75 | 0 |
| 2015-03-11 | $55.05 | $57.75 | 10,000 |
| 2015-03-10 | $55.05 | $57.75 | 300 |
| 2015-03-09 | $56.85 | $59.64 | 0 |
| 2015-03-06 | $56.85 | $59.64 | 5,200 |
| 2015-03-05 | $58.50 | $61.37 | 0 |
| 2015-03-04 | $58.50 | $61.37 | 0 |
| 2015-03-03 | $58.50 | $61.37 | 5,300 |
| 2015-03-02 | $58.50 | $61.37 | 0 |
| 2015-02-27 | $58.50 | $61.37 | 200 |
| 2015-02-26 | $57.10 | $59.90 | 0 |
| 2015-02-25 | $57.10 | $59.90 | 0 |
| 2015-02-24 | $57.10 | $59.90 | 0 |
| 2015-02-23 | $57.10 | $59.90 | 700 |
| 2015-02-20 | $56.39 | $59.16 | 0 |
| 2015-02-19 | $56.39 | $59.16 | 900 |
| 2015-02-18 | $56.12 | $58.87 | 0 |
| 2015-02-17 | $56.12 | $58.87 | 0 |
| 2015-02-13 | $56.12 | $58.87 | 0 |
| 2015-02-12 | $56.12 | $58.87 | 100 |
| 2015-02-11 | $55.25 | $57.96 | 200 |
| 2015-02-10 | $54.50 | $57.17 | 0 |
| 2015-02-09 | $54.50 | $57.17 | 200 |
| 2015-02-06 | $56.90 | $59.69 | 0 |
| 2015-02-05 | $56.90 | $59.69 | 400 |
| 2015-02-04 | $56.50 | $59.27 | 2,500 |
| 2015-02-03 | $57.23 | $60.04 | 0 |
| 2015-02-02 | $57.23 | $60.04 | 0 |
| 2015-01-30 | $57.23 | $60.04 | 0 |
| 2015-01-29 | $57.23 | $60.04 | 300 |
| 2015-01-28 | $57.50 | $60.32 | 0 |
| 2015-01-27 | $57.50 | $60.32 | 100 |
| 2015-01-26 | $56.05 | $58.80 | 0 |
| 2015-01-23 | $56.05 | $58.80 | 0 |
| 2015-01-22 | $56.05 | $58.80 | 500 |
| 2015-01-21 | $54.10 | $56.75 | 0 |
| 2015-01-20 | $54.10 | $56.75 | 0 |
| 2015-01-16 | $54.10 | $56.75 | 0 |
| 2015-01-15 | $54.10 | $56.75 | 100 |
| 2015-01-14 | $54.10 | $56.75 | 0 |
| 2015-01-13 | $54.10 | $56.75 | 100 |
| 2015-01-12 | $51.70 | $54.24 | 0 |
| 2015-01-09 | $51.70 | $54.24 | 0 |
| 2015-01-08 | $51.70 | $54.24 | 0 |
| 2015-01-07 | $51.70 | $54.24 | 0 |
| 2015-01-06 | $51.70 | $54.24 | 400 |
| 2015-01-05 | $52.18 | $54.74 | 300 |
| 2015-01-02 | $53.40 | $56.02 | 100 |