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
- 2010-10-15 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 | $29.92 | $31.86 | 0 |
| 2015-12-30 | $29.92 | $31.86 | 0 |
| 2015-12-29 | $29.92 | $31.86 | 0 |
| 2015-12-28 | $29.92 | $31.86 | 0 |
| 2015-12-24 | $29.92 | $31.20 | 0 |
| 2015-12-23 | $29.92 | $31.20 | 0 |
| 2015-12-22 | $29.92 | $31.20 | 0 |
| 2015-12-21 | $29.92 | $31.20 | 0 |
| 2015-12-18 | $29.92 | $31.20 | 0 |
| 2015-12-17 | $29.92 | $31.20 | 0 |
| 2015-12-16 | $29.92 | $31.20 | 0 |
| 2015-12-15 | $29.92 | $31.20 | 0 |
| 2015-12-14 | $29.92 | $31.20 | 100 |
| 2015-12-11 | $30.24 | $31.53 | 0 |
| 2015-12-10 | $30.24 | $31.53 | 0 |
| 2015-12-09 | $30.24 | $31.53 | 0 |
| 2015-12-08 | $30.24 | $31.53 | 0 |
| 2015-12-07 | $30.24 | $31.53 | 0 |
| 2015-12-04 | $30.24 | $31.53 | 0 |
| 2015-12-03 | $30.24 | $31.53 | 100 |
| 2015-12-02 | $30.24 | $31.53 | 0 |
| 2015-12-01 | $30.24 | $31.53 | 0 |
| 2015-11-30 | $30.24 | $31.53 | 0 |
| 2015-11-27 | $30.24 | $31.53 | 0 |
| 2015-11-25 | $30.24 | $31.53 | 0 |
| 2015-11-24 | $30.24 | $31.53 | 0 |
| 2015-11-23 | $30.24 | $31.53 | 0 |
| 2015-11-20 | $30.24 | $31.53 | 0 |
| 2015-11-19 | $30.24 | $31.53 | 0 |
| 2015-11-18 | $30.24 | $31.53 | 0 |
| 2015-11-17 | $30.24 | $31.53 | 0 |
| 2015-11-16 | $30.24 | $31.53 | 0 |
| 2015-11-13 | $30.24 | $31.53 | 0 |
| 2015-11-12 | $30.24 | $31.53 | 0 |
| 2015-11-11 | $30.24 | $31.53 | 68,300 |
| 2015-11-10 | $30.20 | $31.49 | 0 |
| 2015-11-09 | $30.20 | $31.49 | 500 |
| 2015-11-06 | $29.17 | $30.41 | 0 |
| 2015-11-05 | $29.17 | $30.41 | 0 |
| 2015-11-04 | $29.17 | $30.41 | 0 |
| 2015-11-03 | $29.17 | $30.41 | 0 |
| 2015-11-02 | $29.17 | $30.41 | 0 |
| 2015-10-30 | $29.17 | $30.41 | 0 |
| 2015-10-29 | $29.17 | $30.41 | 0 |
| 2015-10-28 | $29.17 | $30.41 | 0 |
| 2015-10-27 | $29.17 | $30.41 | 48,100 |
| 2015-10-26 | $31.38 | $32.72 | 75,100 |
| 2015-10-23 | $31.75 | $33.10 | 12,300 |
| 2015-10-22 | $31.81 | $33.17 | 114,000 |
| 2015-10-21 | $30.06 | $31.34 | 0 |
| 2015-10-20 | $30.06 | $31.34 | 0 |
| 2015-10-19 | $30.06 | $31.34 | 0 |
| 2015-10-16 | $30.06 | $31.34 | 0 |
| 2015-10-15 | $30.06 | $31.34 | 0 |
| 2015-10-14 | $30.06 | $31.34 | 200 |
| 2015-10-13 | $30.89 | $32.21 | 8,400 |
| 2015-10-12 | $30.00 | $31.28 | 0 |
| 2015-10-09 | $30.00 | $31.28 | 0 |
| 2015-10-08 | $30.00 | $31.28 | 800 |
| 2015-10-07 | $29.32 | $30.57 | 0 |
| 2015-10-06 | $29.32 | $30.57 | 100 |
| 2015-10-05 | $29.50 | $30.76 | 0 |
| 2015-10-02 | $29.50 | $30.76 | 26,100 |
| 2015-10-01 | $28.88 | $30.11 | 0 |
| 2015-09-30 | $28.88 | $30.11 | 15,000 |
| 2015-09-29 | $30.11 | $31.39 | 0 |
| 2015-09-28 | $30.11 | $31.39 | 0 |
| 2015-09-25 | $30.11 | $31.39 | 0 |
| 2015-09-24 | $30.11 | $31.39 | 0 |
| 2015-09-23 | $30.11 | $31.39 | 0 |
| 2015-09-22 | $30.11 | $31.39 | 0 |
| 2015-09-21 | $30.11 | $31.39 | 0 |
| 2015-09-18 | $30.11 | $31.39 | 0 |
| 2015-09-17 | $30.11 | $31.39 | 0 |
| 2015-09-16 | $30.11 | $31.39 | 0 |
| 2015-09-15 | $30.11 | $31.39 | 42,900 |
| 2015-09-14 | $30.00 | $31.28 | 0 |
| 2015-09-11 | $30.00 | $31.28 | 300 |
| 2015-09-10 | $31.11 | $32.44 | 0 |
| 2015-09-09 | $31.11 | $32.44 | 0 |
| 2015-09-08 | $31.11 | $32.44 | 0 |
| 2015-09-04 | $31.11 | $32.44 | 0 |
| 2015-09-03 | $31.11 | $32.44 | 0 |
| 2015-09-02 | $31.11 | $32.44 | 0 |
| 2015-09-01 | $31.11 | $32.44 | 0 |
| 2015-08-31 | $31.11 | $32.44 | 0 |
| 2015-08-28 | $31.11 | $32.44 | 50,000 |
| 2015-08-27 | $30.25 | $31.54 | 500 |
| 2015-08-26 | $30.30 | $31.59 | 0 |
| 2015-08-25 | $30.30 | $31.59 | 0 |
| 2015-08-24 | $30.30 | $31.59 | 100 |
| 2015-08-21 | $30.25 | $31.54 | 300 |
| 2015-08-20 | $31.05 | $32.37 | 300 |
| 2015-08-19 | $31.98 | $33.34 | 0 |
| 2015-08-18 | $31.98 | $33.34 | 0 |
| 2015-08-17 | $31.98 | $33.34 | 0 |
| 2015-08-14 | $31.98 | $33.34 | 100 |
| 2015-08-13 | $32.32 | $33.70 | 0 |
| 2015-08-12 | $32.32 | $33.70 | 0 |
| 2015-08-11 | $32.32 | $33.70 | 0 |
| 2015-08-10 | $32.32 | $33.70 | 0 |
| 2015-08-07 | $32.32 | $33.70 | 0 |
| 2015-08-06 | $32.32 | $33.70 | 0 |
| 2015-08-05 | $32.32 | $33.70 | 0 |
| 2015-08-04 | $32.32 | $33.70 | 0 |
| 2015-08-03 | $32.32 | $33.70 | 0 |
| 2015-07-31 | $32.32 | $33.70 | 0 |
| 2015-07-30 | $32.32 | $33.70 | 0 |
| 2015-07-29 | $32.32 | $33.70 | 0 |
| 2015-07-28 | $32.32 | $33.70 | 0 |
| 2015-07-27 | $32.32 | $33.70 | 0 |
| 2015-07-24 | $32.32 | $33.70 | 0 |
| 2015-07-23 | $32.32 | $33.70 | 0 |
| 2015-07-22 | $32.32 | $33.70 | 0 |
| 2015-07-21 | $32.32 | $33.70 | 0 |
| 2015-07-20 | $32.32 | $33.70 | 0 |
| 2015-07-17 | $32.32 | $33.70 | 100 |
| 2015-07-16 | $32.00 | $33.36 | 500 |
| 2015-07-15 | $31.60 | $32.95 | 0 |
| 2015-07-14 | $31.60 | $32.95 | 0 |
| 2015-07-13 | $31.60 | $32.95 | 0 |
| 2015-07-10 | $31.60 | $32.95 | 0 |
| 2015-07-09 | $31.60 | $32.95 | 0 |
| 2015-07-08 | $31.60 | $32.95 | 100 |
| 2015-07-07 | $32.42 | $33.80 | 25,800 |
| 2015-07-06 | $33.41 | $34.83 | 0 |
| 2015-07-02 | $33.41 | $34.83 | 0 |
| 2015-07-01 | $33.41 | $34.83 | 0 |
| 2015-06-30 | $33.41 | $34.83 | 0 |
| 2015-06-29 | $33.41 | $34.83 | 0 |
| 2015-06-26 | $33.41 | $34.83 | 0 |
| 2015-06-25 | $33.41 | $34.83 | 0 |
| 2015-06-24 | $33.41 | $34.83 | 0 |
| 2015-06-23 | $33.41 | $34.83 | 0 |
| 2015-06-22 | $33.41 | $34.83 | 0 |
| 2015-06-19 | $33.41 | $34.83 | 0 |
| 2015-06-18 | $33.41 | $34.83 | 0 |
| 2015-06-17 | $33.41 | $34.83 | 18,600 |
| 2015-06-16 | $33.60 | $35.03 | 0 |
| 2015-06-15 | $33.60 | $35.03 | 37,700 |
| 2015-06-12 | $33.80 | $35.24 | 10,000 |
| 2015-06-11 | $34.16 | $35.62 | 0 |
| 2015-06-10 | $34.16 | $35.62 | 10,000 |
| 2015-06-09 | $33.68 | $35.12 | 10,100 |
| 2015-06-08 | $34.24 | $35.70 | 0 |
| 2015-06-05 | $34.24 | $35.70 | 0 |
| 2015-06-04 | $34.24 | $35.70 | 0 |
| 2015-06-03 | $34.24 | $35.70 | 0 |
| 2015-06-02 | $34.24 | $35.70 | 57,600 |
| 2015-06-01 | $35.74 | $37.26 | 0 |
| 2015-05-29 | $35.74 | $37.26 | 0 |
| 2015-05-28 | $35.74 | $37.26 | 0 |
| 2015-05-27 | $35.74 | $37.26 | 0 |
| 2015-05-26 | $35.74 | $37.26 | 0 |
| 2015-05-22 | $35.74 | $37.26 | 0 |
| 2015-05-21 | $35.74 | $37.26 | 0 |
| 2015-05-20 | $35.74 | $37.26 | 0 |
| 2015-05-19 | $35.74 | $37.26 | 0 |
| 2015-05-18 | $35.74 | $37.26 | 0 |
| 2015-05-15 | $35.74 | $37.26 | 28,000 |
| 2015-05-14 | $35.53 | $37.05 | 1,000 |
| 2015-05-13 | $35.03 | $36.52 | 0 |
| 2015-05-12 | $35.03 | $36.52 | 900 |
| 2015-05-11 | $35.20 | $36.70 | 2,000 |
| 2015-05-08 | $36.03 | $37.57 | 0 |
| 2015-05-07 | $36.03 | $37.57 | 0 |
| 2015-05-06 | $36.03 | $37.57 | 100 |
| 2015-05-05 | $35.97 | $37.50 | 0 |
| 2015-05-04 | $35.97 | $37.50 | 0 |
| 2015-05-01 | $35.97 | $37.50 | 0 |
| 2015-04-30 | $35.97 | $37.50 | 500 |
| 2015-04-29 | $37.21 | $38.80 | 0 |
| 2015-04-28 | $37.21 | $38.80 | 0 |
| 2015-04-27 | $37.21 | $38.80 | 50,100 |
| 2015-04-24 | $37.58 | $39.18 | 700 |
| 2015-04-23 | $38.11 | $39.74 | 39,000 |
| 2015-04-22 | $38.11 | $39.74 | 0 |
| 2015-04-21 | $38.11 | $39.74 | 34,300 |
| 2015-04-20 | $36.48 | $38.04 | 0 |
| 2015-04-17 | $36.48 | $38.04 | 0 |
| 2015-04-16 | $36.48 | $38.04 | 0 |
| 2015-04-15 | $36.48 | $38.04 | 0 |
| 2015-04-14 | $36.48 | $38.04 | 0 |
| 2015-04-13 | $36.48 | $38.04 | 0 |
| 2015-04-10 | $36.48 | $38.04 | 0 |
| 2015-04-09 | $36.48 | $38.04 | 0 |
| 2015-04-08 | $36.48 | $38.04 | 0 |
| 2015-04-07 | $36.48 | $38.04 | 0 |
| 2015-04-06 | $36.48 | $38.04 | 0 |
| 2015-04-02 | $36.48 | $38.04 | 2,000 |
| 2015-04-01 | $35.12 | $36.62 | 0 |
| 2015-03-31 | $35.12 | $36.62 | 900 |
| 2015-03-30 | $34.87 | $36.36 | 0 |
| 2015-03-27 | $34.87 | $36.36 | 0 |
| 2015-03-26 | $34.87 | $36.36 | 0 |
| 2015-03-25 | $34.87 | $36.36 | 200 |
| 2015-03-24 | $35.42 | $36.93 | 75,000 |
| 2015-03-23 | $34.79 | $36.27 | 0 |
| 2015-03-20 | $34.79 | $36.27 | 356,400 |
| 2015-03-19 | $33.70 | $35.14 | 1,400 |
| 2015-03-18 | $33.99 | $35.44 | 1,900 |
| 2015-03-17 | $32.91 | $34.31 | 0 |
| 2015-03-16 | $32.91 | $34.31 | 0 |
| 2015-03-13 | $32.91 | $34.31 | 260,800 |
| 2015-03-12 | $33.10 | $34.51 | 31,000 |
| 2015-03-11 | $32.82 | $34.22 | 230,000 |
| 2015-03-10 | $33.00 | $34.41 | 0 |
| 2015-03-09 | $33.00 | $34.41 | 0 |
| 2015-03-06 | $33.00 | $34.41 | 10,000 |
| 2015-03-05 | $32.45 | $33.83 | 0 |
| 2015-03-04 | $32.45 | $33.83 | 50,000 |
| 2015-03-03 | $32.59 | $33.98 | 0 |
| 2015-03-02 | $32.59 | $33.98 | 12,600 |
| 2015-02-27 | $32.50 | $33.89 | 0 |
| 2015-02-26 | $32.50 | $33.89 | 0 |
| 2015-02-25 | $32.50 | $33.89 | 0 |
| 2015-02-24 | $32.50 | $33.89 | 0 |
| 2015-02-23 | $32.50 | $33.89 | 0 |
| 2015-02-20 | $32.50 | $33.89 | 100 |
| 2015-02-19 | $32.19 | $33.56 | 15,300 |
| 2015-02-18 | $32.25 | $33.63 | 0 |
| 2015-02-17 | $32.25 | $33.63 | 0 |
| 2015-02-13 | $32.25 | $33.63 | 0 |
| 2015-02-12 | $32.25 | $33.63 | 0 |
| 2015-02-11 | $32.25 | $33.63 | 578,200 |
| 2015-02-10 | $31.03 | $32.35 | 0 |
| 2015-02-09 | $31.03 | $32.35 | 1,500 |
| 2015-02-06 | $31.60 | $32.95 | 79,300 |
| 2015-02-05 | $31.41 | $32.75 | 0 |
| 2015-02-04 | $31.41 | $32.75 | 27,000 |
| 2015-02-03 | $32.00 | $33.36 | 0 |
| 2015-02-02 | $32.00 | $33.36 | 0 |
| 2015-01-30 | $32.00 | $33.36 | 0 |
| 2015-01-29 | $32.00 | $33.36 | 0 |
| 2015-01-28 | $32.00 | $33.36 | 300 |
| 2015-01-27 | $33.07 | $34.48 | 30,000 |
| 2015-01-26 | $32.80 | $34.20 | 0 |
| 2015-01-23 | $32.80 | $34.20 | 0 |
| 2015-01-22 | $32.80 | $34.20 | 0 |
| 2015-01-21 | $32.80 | $34.20 | 1,800 |
| 2015-01-20 | $31.55 | $32.90 | 0 |
| 2015-01-16 | $31.55 | $32.90 | 0 |
| 2015-01-15 | $31.55 | $32.90 | 0 |
| 2015-01-14 | $31.55 | $32.90 | 0 |
| 2015-01-13 | $31.55 | $32.90 | 20,000 |
| 2015-01-12 | $31.08 | $32.41 | 0 |
| 2015-01-09 | $31.08 | $32.41 | 20,600 |
| 2015-01-08 | $30.82 | $32.13 | 2,100 |
| 2015-01-07 | $32.69 | $34.08 | 21,000 |
| 2015-01-06 | $32.69 | $34.08 | 0 |
| 2015-01-05 | $32.69 | $34.08 | 0 |
| 2015-01-02 | $32.69 | $34.08 | 0 |