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
- 1999-03-11 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 | $53.20 | $139.97 | 1,300 |
| 2015-12-30 | $53.15 | $139.84 | 200 |
| 2015-12-29 | $53.25 | $140.10 | 0 |
| 2015-12-28 | $53.25 | $140.10 | 900 |
| 2015-12-24 | $53.00 | $139.44 | 0 |
| 2015-12-23 | $53.00 | $139.44 | 0 |
| 2015-12-22 | $53.00 | $139.44 | 0 |
| 2015-12-21 | $53.00 | $139.44 | 0 |
| 2015-12-18 | $53.00 | $139.44 | 0 |
| 2015-12-17 | $53.00 | $139.44 | 0 |
| 2015-12-16 | $53.00 | $139.44 | 200 |
| 2015-12-15 | $53.48 | $140.71 | 100 |
| 2015-12-14 | $53.48 | $140.71 | 200 |
| 2015-12-11 | $52.75 | $138.79 | 0 |
| 2015-12-10 | $52.75 | $138.79 | 0 |
| 2015-12-09 | $52.75 | $138.79 | 0 |
| 2015-12-08 | $52.75 | $138.79 | 300 |
| 2015-12-07 | $53.65 | $139.02 | 800 |
| 2015-12-04 | $53.50 | $138.63 | 600 |
| 2015-12-03 | $53.60 | $138.89 | 400 |
| 2015-12-02 | $53.00 | $137.34 | 0 |
| 2015-12-01 | $53.00 | $137.34 | 900 |
| 2015-11-30 | $53.10 | $137.60 | 100 |
| 2015-11-27 | $52.50 | $136.04 | 0 |
| 2015-11-25 | $52.50 | $136.04 | 0 |
| 2015-11-24 | $52.50 | $136.04 | 0 |
| 2015-11-23 | $52.50 | $136.04 | 200 |
| 2015-11-20 | $52.50 | $136.04 | 800 |
| 2015-11-19 | $52.90 | $137.08 | 0 |
| 2015-11-18 | $52.90 | $137.08 | 0 |
| 2015-11-17 | $52.90 | $137.08 | 800 |
| 2015-11-16 | $52.25 | $135.40 | 0 |
| 2015-11-13 | $52.25 | $135.40 | 200 |
| 2015-11-12 | $53.00 | $137.34 | 600 |
| 2015-11-11 | $53.80 | $139.41 | 0 |
| 2015-11-10 | $53.80 | $139.41 | 300 |
| 2015-11-09 | $53.39 | $138.35 | 0 |
| 2015-11-06 | $53.39 | $138.35 | 800 |
| 2015-11-05 | $52.95 | $137.21 | 200 |
| 2015-11-04 | $52.50 | $136.04 | 0 |
| 2015-11-03 | $52.50 | $136.04 | 0 |
| 2015-11-02 | $52.50 | $136.04 | 0 |
| 2015-10-30 | $52.50 | $136.04 | 0 |
| 2015-10-29 | $52.50 | $136.04 | 0 |
| 2015-10-28 | $52.50 | $136.04 | 0 |
| 2015-10-27 | $52.50 | $136.04 | 200 |
| 2015-10-26 | $53.10 | $137.60 | 0 |
| 2015-10-23 | $53.10 | $137.60 | 300 |
| 2015-10-22 | $53.46 | $138.53 | 200 |
| 2015-10-21 | $52.34 | $135.63 | 200 |
| 2015-10-20 | $53.46 | $138.53 | 0 |
| 2015-10-19 | $53.46 | $138.53 | 0 |
| 2015-10-16 | $53.46 | $138.53 | 200 |
| 2015-10-15 | $52.34 | $135.63 | 300 |
| 2015-10-14 | $52.31 | $135.55 | 0 |
| 2015-10-13 | $52.31 | $135.55 | 0 |
| 2015-10-12 | $52.31 | $135.55 | 0 |
| 2015-10-09 | $52.31 | $135.55 | 0 |
| 2015-10-08 | $52.31 | $135.55 | 0 |
| 2015-10-07 | $52.31 | $135.55 | 0 |
| 2015-10-06 | $52.31 | $135.55 | 200 |
| 2015-10-05 | $53.23 | $137.94 | 200 |
| 2015-10-02 | $53.23 | $137.94 | 0 |
| 2015-10-01 | $53.23 | $137.94 | 0 |
| 2015-09-30 | $53.23 | $137.94 | 1,100 |
| 2015-09-29 | $53.25 | $137.99 | 0 |
| 2015-09-28 | $53.25 | $137.99 | 300 |
| 2015-09-25 | $52.27 | $135.45 | 200 |
| 2015-09-24 | $53.28 | $138.06 | 200 |
| 2015-09-23 | $52.25 | $135.40 | 0 |
| 2015-09-22 | $52.25 | $135.40 | 400 |
| 2015-09-21 | $52.98 | $137.29 | 0 |
| 2015-09-18 | $52.98 | $137.29 | 100 |
| 2015-09-17 | $52.25 | $135.40 | 0 |
| 2015-09-16 | $52.25 | $135.40 | 0 |
| 2015-09-15 | $52.25 | $135.40 | 300 |
| 2015-09-14 | $52.25 | $135.40 | 0 |
| 2015-09-11 | $52.25 | $135.40 | 200 |
| 2015-09-10 | $52.98 | $137.29 | 0 |
| 2015-09-09 | $52.98 | $137.29 | 0 |
| 2015-09-08 | $52.98 | $137.29 | 200 |
| 2015-09-04 | $52.26 | $133.32 | 0 |
| 2015-09-03 | $52.26 | $133.32 | 0 |
| 2015-09-02 | $52.26 | $133.32 | 0 |
| 2015-09-01 | $52.26 | $133.32 | 300 |
| 2015-08-31 | $52.90 | $134.96 | 0 |
| 2015-08-28 | $52.90 | $134.96 | 0 |
| 2015-08-27 | $52.90 | $134.96 | 100 |
| 2015-08-26 | $52.70 | $134.45 | 800 |
| 2015-08-25 | $52.85 | $134.83 | 0 |
| 2015-08-24 | $52.85 | $134.83 | 0 |
| 2015-08-21 | $52.85 | $134.83 | 0 |
| 2015-08-20 | $52.85 | $134.83 | 0 |
| 2015-08-19 | $52.85 | $134.83 | 0 |
| 2015-08-18 | $52.85 | $134.83 | 0 |
| 2015-08-17 | $52.85 | $134.83 | 300 |
| 2015-08-14 | $52.25 | $133.30 | 100 |
| 2015-08-13 | $52.00 | $132.66 | 0 |
| 2015-08-12 | $52.00 | $132.66 | 200 |
| 2015-08-11 | $52.50 | $133.93 | 100 |
| 2015-08-10 | $52.25 | $133.30 | 500 |
| 2015-08-07 | $52.20 | $133.17 | 4,500 |
| 2015-08-06 | $52.25 | $133.30 | 0 |
| 2015-08-05 | $52.25 | $133.30 | 0 |
| 2015-08-04 | $52.25 | $133.30 | 100 |
| 2015-08-03 | $51.80 | $132.15 | 1,100 |
| 2015-07-31 | $51.92 | $132.46 | 0 |
| 2015-07-30 | $51.92 | $132.46 | 0 |
| 2015-07-29 | $51.92 | $132.46 | 100 |
| 2015-07-28 | $51.85 | $132.28 | 200 |
| 2015-07-27 | $52.25 | $133.30 | 200 |
| 2015-07-24 | $52.10 | $132.91 | 0 |
| 2015-07-23 | $52.10 | $132.91 | 0 |
| 2015-07-22 | $52.10 | $132.91 | 400 |
| 2015-07-21 | $52.10 | $132.91 | 1,900 |
| 2015-07-20 | $51.71 | $131.92 | 0 |
| 2015-07-17 | $51.71 | $131.92 | 200 |
| 2015-07-16 | $51.71 | $131.92 | 100 |
| 2015-07-15 | $51.80 | $132.15 | 0 |
| 2015-07-14 | $51.80 | $132.15 | 500 |
| 2015-07-13 | $51.85 | $132.28 | 0 |
| 2015-07-10 | $51.85 | $132.28 | 400 |
| 2015-07-09 | $51.70 | $131.89 | 0 |
| 2015-07-08 | $51.70 | $131.89 | 1,000 |
| 2015-07-07 | $51.85 | $132.28 | 0 |
| 2015-07-06 | $51.85 | $132.28 | 0 |
| 2015-07-02 | $51.85 | $132.28 | 600 |
| 2015-07-01 | $51.90 | $132.40 | 100 |
| 2015-06-30 | $52.25 | $133.30 | 0 |
| 2015-06-29 | $52.25 | $133.30 | 300 |
| 2015-06-26 | $52.25 | $133.30 | 0 |
| 2015-06-25 | $52.25 | $133.30 | 200 |
| 2015-06-24 | $52.10 | $132.91 | 300 |
| 2015-06-23 | $52.00 | $132.66 | 300 |
| 2015-06-22 | $52.00 | $132.66 | 0 |
| 2015-06-19 | $52.00 | $132.66 | 0 |
| 2015-06-18 | $52.00 | $132.66 | 0 |
| 2015-06-17 | $52.00 | $132.66 | 0 |
| 2015-06-16 | $52.00 | $132.66 | 0 |
| 2015-06-15 | $52.00 | $132.66 | 200 |
| 2015-06-12 | $51.83 | $132.23 | 0 |
| 2015-06-11 | $51.83 | $132.23 | 0 |
| 2015-06-10 | $51.83 | $132.23 | 1,200 |
| 2015-06-09 | $52.46 | $133.83 | 100 |
| 2015-06-08 | $51.83 | $132.23 | 300 |
| 2015-06-05 | $52.99 | $133.12 | 300 |
| 2015-06-04 | $52.25 | $131.26 | 0 |
| 2015-06-03 | $52.25 | $131.26 | 0 |
| 2015-06-02 | $52.25 | $131.26 | 0 |
| 2015-06-01 | $52.25 | $131.26 | 0 |
| 2015-05-29 | $52.25 | $131.26 | 500 |
| 2015-05-28 | $53.05 | $133.27 | 400 |
| 2015-05-27 | $53.00 | $133.14 | 0 |
| 2015-05-26 | $53.00 | $133.14 | 500 |
| 2015-05-22 | $53.00 | $133.14 | 100 |
| 2015-05-21 | $53.00 | $133.14 | 0 |
| 2015-05-20 | $53.00 | $133.14 | 200 |
| 2015-05-19 | $52.05 | $130.76 | 200 |
| 2015-05-18 | $52.80 | $132.64 | 0 |
| 2015-05-15 | $52.80 | $132.64 | 0 |
| 2015-05-14 | $52.80 | $132.64 | 0 |
| 2015-05-13 | $52.80 | $132.64 | 0 |
| 2015-05-12 | $52.80 | $132.64 | 0 |
| 2015-05-11 | $52.80 | $132.64 | 100 |
| 2015-05-08 | $52.50 | $131.89 | 1,400 |
| 2015-05-07 | $52.32 | $131.44 | 0 |
| 2015-05-06 | $52.32 | $131.44 | 500 |
| 2015-05-05 | $52.55 | $132.01 | 0 |
| 2015-05-04 | $52.55 | $132.01 | 0 |
| 2015-05-01 | $52.55 | $132.01 | 0 |
| 2015-04-30 | $52.55 | $132.01 | 0 |
| 2015-04-29 | $52.55 | $132.01 | 0 |
| 2015-04-28 | $52.55 | $132.01 | 0 |
| 2015-04-27 | $52.55 | $132.01 | 100 |
| 2015-04-24 | $52.15 | $131.01 | 0 |
| 2015-04-23 | $52.15 | $131.01 | 0 |
| 2015-04-22 | $52.15 | $131.01 | 0 |
| 2015-04-21 | $52.15 | $131.01 | 200 |
| 2015-04-20 | $52.30 | $131.39 | 100 |
| 2015-04-17 | $52.25 | $131.26 | 10,000 |
| 2015-04-16 | $52.01 | $130.66 | 6,300 |
| 2015-04-15 | $52.02 | $130.68 | 400 |
| 2015-04-14 | $52.40 | $131.64 | 0 |
| 2015-04-13 | $52.40 | $131.64 | 200 |
| 2015-04-10 | $52.40 | $131.64 | 0 |
| 2015-04-09 | $52.40 | $131.64 | 200 |
| 2015-04-08 | $52.50 | $131.89 | 100 |
| 2015-04-07 | $52.60 | $132.14 | 300 |
| 2015-04-06 | $52.40 | $131.64 | 0 |
| 2015-04-02 | $52.40 | $131.64 | 0 |
| 2015-04-01 | $52.40 | $131.64 | 1,600 |
| 2015-03-31 | $52.40 | $131.64 | 1,200 |
| 2015-03-30 | $52.05 | $130.76 | 0 |
| 2015-03-27 | $52.05 | $130.76 | 300 |
| 2015-03-26 | $52.40 | $131.64 | 400 |
| 2015-03-25 | $52.50 | $131.89 | 400 |
| 2015-03-24 | $52.35 | $131.51 | 1,400 |
| 2015-03-23 | $52.56 | $132.04 | 0 |
| 2015-03-20 | $52.56 | $132.04 | 0 |
| 2015-03-19 | $52.56 | $132.04 | 0 |
| 2015-03-18 | $52.56 | $132.04 | 0 |
| 2015-03-17 | $52.56 | $132.04 | 400 |
| 2015-03-16 | $52.25 | $131.26 | 300 |
| 2015-03-13 | $52.25 | $131.26 | 100 |
| 2015-03-12 | $52.00 | $130.63 | 0 |
| 2015-03-11 | $52.00 | $130.63 | 200 |
| 2015-03-10 | $51.95 | $130.51 | 200 |
| 2015-03-09 | $52.50 | $131.89 | 600 |
| 2015-03-06 | $52.00 | $130.63 | 400 |
| 2015-03-05 | $52.12 | $128.90 | 2,600 |
| 2015-03-04 | $52.61 | $130.11 | 300 |
| 2015-03-03 | $54.50 | $134.78 | 0 |
| 2015-03-02 | $54.50 | $134.78 | 0 |
| 2015-02-27 | $54.50 | $134.78 | 0 |
| 2015-02-26 | $54.50 | $134.78 | 0 |
| 2015-02-25 | $54.50 | $134.78 | 0 |
| 2015-02-24 | $54.50 | $134.78 | 0 |
| 2015-02-23 | $54.50 | $134.78 | 0 |
| 2015-02-20 | $54.50 | $134.78 | 300 |
| 2015-02-19 | $54.30 | $134.29 | 100 |
| 2015-02-18 | $54.30 | $134.29 | 0 |
| 2015-02-17 | $54.30 | $134.29 | 0 |
| 2015-02-13 | $54.30 | $134.29 | 1,100 |
| 2015-02-12 | $54.50 | $134.78 | 2,900 |
| 2015-02-11 | $57.85 | $143.07 | 1,500 |
| 2015-02-10 | $53.25 | $131.69 | 0 |
| 2015-02-09 | $53.25 | $131.69 | 0 |
| 2015-02-06 | $53.25 | $131.69 | 400 |
| 2015-02-05 | $53.25 | $131.69 | 2,700 |
| 2015-02-04 | $53.25 | $131.69 | 700 |
| 2015-02-03 | $53.75 | $132.93 | 0 |
| 2015-02-02 | $53.75 | $132.93 | 300 |
| 2015-01-30 | $53.30 | $131.82 | 0 |
| 2015-01-29 | $53.30 | $131.82 | 1,900 |
| 2015-01-28 | $53.50 | $132.31 | 1,200 |
| 2015-01-27 | $52.51 | $129.86 | 0 |
| 2015-01-26 | $52.51 | $129.86 | 200 |
| 2015-01-23 | $52.50 | $129.84 | 1,700 |
| 2015-01-22 | $53.50 | $132.31 | 600 |
| 2015-01-21 | $53.50 | $132.31 | 100 |
| 2015-01-20 | $52.20 | $129.10 | 0 |
| 2015-01-16 | $52.20 | $129.10 | 100 |
| 2015-01-15 | $52.90 | $130.83 | 100 |
| 2015-01-14 | $52.80 | $130.58 | 0 |
| 2015-01-13 | $52.80 | $130.58 | 100 |
| 2015-01-12 | $52.20 | $129.10 | 300 |
| 2015-01-09 | $53.00 | $131.07 | 100 |
| 2015-01-08 | $52.90 | $130.83 | 2,000 |
| 2015-01-07 | $52.90 | $130.83 | 3,100 |
| 2015-01-06 | $52.98 | $131.03 | 1,000 |
| 2015-01-05 | $52.74 | $130.43 | 100 |
| 2015-01-02 | $52.75 | $130.46 | 0 |