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
- 2003-10-15 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 | $46.25 | $88.13 | 0 |
| 2015-12-30 | $46.25 | $88.13 | 200 |
| 2015-12-29 | $45.75 | $87.18 | 0 |
| 2015-12-28 | $45.75 | $87.18 | 0 |
| 2015-12-24 | $45.75 | $87.18 | 0 |
| 2015-12-23 | $45.75 | $87.18 | 0 |
| 2015-12-22 | $45.75 | $87.18 | 400 |
| 2015-12-21 | $46.45 | $88.51 | 0 |
| 2015-12-18 | $46.45 | $88.51 | 0 |
| 2015-12-17 | $46.45 | $88.51 | 0 |
| 2015-12-16 | $46.45 | $88.51 | 0 |
| 2015-12-15 | $46.45 | $88.51 | 0 |
| 2015-12-14 | $46.45 | $88.51 | 0 |
| 2015-12-11 | $46.45 | $88.51 | 0 |
| 2015-12-10 | $46.45 | $88.51 | 0 |
| 2015-12-09 | $46.45 | $88.51 | 200 |
| 2015-12-08 | $46.00 | $87.66 | 200 |
| 2015-12-07 | $47.00 | $89.56 | 0 |
| 2015-12-04 | $47.00 | $89.56 | 0 |
| 2015-12-03 | $47.00 | $89.56 | 0 |
| 2015-12-02 | $47.00 | $89.56 | 0 |
| 2015-12-01 | $47.00 | $89.56 | 0 |
| 2015-11-30 | $47.00 | $89.56 | 8,000 |
| 2015-11-27 | $45.75 | $87.18 | 0 |
| 2015-11-25 | $45.75 | $87.18 | 300 |
| 2015-11-24 | $45.75 | $87.18 | 900 |
| 2015-11-23 | $45.45 | $86.61 | 200 |
| 2015-11-20 | $47.10 | $89.75 | 0 |
| 2015-11-19 | $47.10 | $89.75 | 0 |
| 2015-11-18 | $47.10 | $89.75 | 300 |
| 2015-11-17 | $46.65 | $88.89 | 300 |
| 2015-11-16 | $46.65 | $88.89 | 0 |
| 2015-11-13 | $46.65 | $88.89 | 0 |
| 2015-11-12 | $46.65 | $88.89 | 0 |
| 2015-11-11 | $46.65 | $88.89 | 100 |
| 2015-11-10 | $45.45 | $86.61 | 300 |
| 2015-11-09 | $46.30 | $88.23 | 0 |
| 2015-11-06 | $46.30 | $88.23 | 200 |
| 2015-11-05 | $46.50 | $88.61 | 100 |
| 2015-11-04 | $46.50 | $88.61 | 0 |
| 2015-11-03 | $46.50 | $88.61 | 0 |
| 2015-11-02 | $46.50 | $88.61 | 0 |
| 2015-10-30 | $46.50 | $88.61 | 0 |
| 2015-10-29 | $46.50 | $88.61 | 0 |
| 2015-10-28 | $46.50 | $88.61 | 0 |
| 2015-10-27 | $46.50 | $88.61 | 0 |
| 2015-10-26 | $46.50 | $88.61 | 0 |
| 2015-10-23 | $46.50 | $88.61 | 0 |
| 2015-10-22 | $46.50 | $88.61 | 0 |
| 2015-10-21 | $46.50 | $88.61 | 0 |
| 2015-10-20 | $46.50 | $88.61 | 0 |
| 2015-10-19 | $46.50 | $88.61 | 0 |
| 2015-10-16 | $46.50 | $88.61 | 600 |
| 2015-10-15 | $45.30 | $86.32 | 0 |
| 2015-10-14 | $45.30 | $86.32 | 0 |
| 2015-10-13 | $45.30 | $86.32 | 400 |
| 2015-10-12 | $46.40 | $88.42 | 0 |
| 2015-10-09 | $46.40 | $88.42 | 0 |
| 2015-10-08 | $46.40 | $88.42 | 0 |
| 2015-10-07 | $46.40 | $88.42 | 0 |
| 2015-10-06 | $46.40 | $87.44 | 0 |
| 2015-10-05 | $46.40 | $87.44 | 0 |
| 2015-10-02 | $46.40 | $87.44 | 0 |
| 2015-10-01 | $46.40 | $87.44 | 0 |
| 2015-09-30 | $46.40 | $87.44 | 1,000 |
| 2015-09-29 | $46.60 | $87.81 | 0 |
| 2015-09-28 | $46.60 | $87.81 | 0 |
| 2015-09-25 | $46.60 | $87.81 | 0 |
| 2015-09-24 | $46.60 | $87.81 | 100 |
| 2015-09-23 | $46.00 | $86.68 | 0 |
| 2015-09-22 | $46.00 | $86.68 | 100 |
| 2015-09-21 | $45.85 | $86.40 | 0 |
| 2015-09-18 | $45.85 | $86.40 | 0 |
| 2015-09-17 | $45.85 | $86.40 | 200 |
| 2015-09-16 | $46.30 | $87.25 | 0 |
| 2015-09-15 | $46.30 | $87.25 | 0 |
| 2015-09-14 | $46.30 | $87.25 | 0 |
| 2015-09-11 | $46.30 | $87.25 | 0 |
| 2015-09-10 | $46.30 | $87.25 | 0 |
| 2015-09-09 | $46.30 | $87.25 | 0 |
| 2015-09-08 | $46.30 | $87.25 | 0 |
| 2015-09-04 | $46.30 | $87.25 | 0 |
| 2015-09-03 | $46.30 | $87.25 | 0 |
| 2015-09-02 | $46.30 | $87.25 | 0 |
| 2015-09-01 | $46.30 | $87.25 | 0 |
| 2015-08-31 | $46.30 | $87.25 | 1,200 |
| 2015-08-28 | $45.80 | $86.31 | 1,900 |
| 2015-08-27 | $46.47 | $87.57 | 500 |
| 2015-08-26 | $45.50 | $85.74 | 800 |
| 2015-08-25 | $46.33 | $87.30 | 0 |
| 2015-08-24 | $46.33 | $87.30 | 0 |
| 2015-08-21 | $46.33 | $87.30 | 0 |
| 2015-08-20 | $46.33 | $87.30 | 0 |
| 2015-08-19 | $46.33 | $87.30 | 0 |
| 2015-08-18 | $46.33 | $87.30 | 0 |
| 2015-08-17 | $46.33 | $87.30 | 300 |
| 2015-08-14 | $46.50 | $87.63 | 0 |
| 2015-08-13 | $46.50 | $87.63 | 0 |
| 2015-08-12 | $46.50 | $87.63 | 0 |
| 2015-08-11 | $46.50 | $87.63 | 0 |
| 2015-08-10 | $46.50 | $87.63 | 0 |
| 2015-08-07 | $46.50 | $87.63 | 0 |
| 2015-08-06 | $46.50 | $87.63 | 0 |
| 2015-08-05 | $46.50 | $87.63 | 300 |
| 2015-08-04 | $46.23 | $87.12 | 300 |
| 2015-08-03 | $46.23 | $87.12 | 0 |
| 2015-07-31 | $46.23 | $87.12 | 0 |
| 2015-07-30 | $46.23 | $87.12 | 0 |
| 2015-07-29 | $46.23 | $87.12 | 500 |
| 2015-07-28 | $46.23 | $87.12 | 0 |
| 2015-07-27 | $46.23 | $87.12 | 0 |
| 2015-07-24 | $46.23 | $87.12 | 0 |
| 2015-07-23 | $46.23 | $87.12 | 0 |
| 2015-07-22 | $46.23 | $87.12 | 0 |
| 2015-07-21 | $46.23 | $87.12 | 0 |
| 2015-07-20 | $46.23 | $87.12 | 0 |
| 2015-07-17 | $46.23 | $87.12 | 200 |
| 2015-07-16 | $46.75 | $88.10 | 0 |
| 2015-07-15 | $46.75 | $88.10 | 0 |
| 2015-07-14 | $46.75 | $88.10 | 0 |
| 2015-07-13 | $46.75 | $88.10 | 0 |
| 2015-07-10 | $46.75 | $88.10 | 0 |
| 2015-07-09 | $46.75 | $88.10 | 0 |
| 2015-07-08 | $46.75 | $88.10 | 0 |
| 2015-07-07 | $46.75 | $87.13 | 0 |
| 2015-07-06 | $46.75 | $87.13 | 500 |
| 2015-07-02 | $46.90 | $87.41 | 0 |
| 2015-07-01 | $46.90 | $87.41 | 0 |
| 2015-06-30 | $46.90 | $87.41 | 0 |
| 2015-06-29 | $46.90 | $87.41 | 0 |
| 2015-06-26 | $46.90 | $87.41 | 0 |
| 2015-06-25 | $46.90 | $87.41 | 0 |
| 2015-06-24 | $46.90 | $87.41 | 0 |
| 2015-06-23 | $46.90 | $87.41 | 0 |
| 2015-06-22 | $46.90 | $87.41 | 0 |
| 2015-06-19 | $46.90 | $87.41 | 0 |
| 2015-06-18 | $46.90 | $87.41 | 0 |
| 2015-06-17 | $46.90 | $87.41 | 0 |
| 2015-06-16 | $46.90 | $87.41 | 0 |
| 2015-06-15 | $46.90 | $87.41 | 600 |
| 2015-06-12 | $46.15 | $86.01 | 0 |
| 2015-06-11 | $46.15 | $86.01 | 0 |
| 2015-06-10 | $46.15 | $86.01 | 0 |
| 2015-06-09 | $46.15 | $86.01 | 0 |
| 2015-06-08 | $46.15 | $86.01 | 0 |
| 2015-06-05 | $46.15 | $86.01 | 0 |
| 2015-06-04 | $46.15 | $86.01 | 0 |
| 2015-06-03 | $46.15 | $86.01 | 0 |
| 2015-06-02 | $46.15 | $86.01 | 0 |
| 2015-06-01 | $46.15 | $86.01 | 0 |
| 2015-05-29 | $46.15 | $86.01 | 0 |
| 2015-05-28 | $46.15 | $86.01 | 200 |
| 2015-05-27 | $47.00 | $87.59 | 0 |
| 2015-05-26 | $47.00 | $87.59 | 0 |
| 2015-05-22 | $47.00 | $87.59 | 0 |
| 2015-05-21 | $47.00 | $87.59 | 0 |
| 2015-05-20 | $47.00 | $87.59 | 0 |
| 2015-05-19 | $47.00 | $87.59 | 100 |
| 2015-05-18 | $47.00 | $87.59 | 0 |
| 2015-05-15 | $47.00 | $87.59 | 0 |
| 2015-05-14 | $47.00 | $87.59 | 0 |
| 2015-05-13 | $47.00 | $87.59 | 8,700 |
| 2015-05-12 | $45.10 | $84.05 | 0 |
| 2015-05-11 | $45.10 | $84.05 | 0 |
| 2015-05-08 | $45.10 | $84.05 | 0 |
| 2015-05-07 | $45.10 | $84.05 | 0 |
| 2015-05-06 | $45.10 | $84.05 | 0 |
| 2015-05-05 | $45.10 | $84.05 | 700 |
| 2015-05-04 | $45.00 | $83.86 | 0 |
| 2015-05-01 | $45.00 | $83.86 | 0 |
| 2015-04-30 | $45.00 | $83.86 | 0 |
| 2015-04-29 | $45.00 | $83.86 | 0 |
| 2015-04-28 | $45.00 | $83.86 | 0 |
| 2015-04-27 | $45.00 | $83.86 | 0 |
| 2015-04-24 | $45.00 | $83.86 | 0 |
| 2015-04-23 | $45.00 | $83.86 | 0 |
| 2015-04-22 | $45.00 | $83.86 | 0 |
| 2015-04-21 | $45.00 | $83.86 | 0 |
| 2015-04-20 | $45.00 | $83.86 | 0 |
| 2015-04-17 | $45.00 | $83.86 | 0 |
| 2015-04-16 | $45.00 | $83.86 | 0 |
| 2015-04-15 | $45.00 | $83.86 | 0 |
| 2015-04-14 | $45.00 | $83.86 | 700 |
| 2015-04-13 | $46.30 | $86.29 | 200 |
| 2015-04-10 | $46.00 | $85.73 | 200 |
| 2015-04-09 | $44.98 | $83.83 | 200 |
| 2015-04-08 | $46.20 | $86.10 | 0 |
| 2015-04-07 | $46.20 | $85.14 | 1,100 |
| 2015-04-06 | $47.40 | $87.35 | 200 |
| 2015-04-02 | $45.50 | $83.85 | 200 |
| 2015-04-01 | $45.10 | $83.11 | 0 |
| 2015-03-31 | $45.10 | $83.11 | 0 |
| 2015-03-30 | $45.10 | $83.11 | 0 |
| 2015-03-27 | $45.10 | $83.11 | 200 |
| 2015-03-26 | $45.10 | $83.11 | 0 |
| 2015-03-25 | $45.10 | $83.11 | 0 |
| 2015-03-24 | $45.10 | $83.11 | 4,100 |
| 2015-03-23 | $46.50 | $85.69 | 0 |
| 2015-03-20 | $46.50 | $85.69 | 2,900 |
| 2015-03-19 | $46.00 | $84.77 | 5,100 |
| 2015-03-18 | $45.00 | $82.93 | 0 |
| 2015-03-17 | $45.00 | $82.93 | 0 |
| 2015-03-16 | $45.00 | $82.93 | 0 |
| 2015-03-13 | $45.00 | $82.93 | 0 |
| 2015-03-12 | $45.00 | $82.93 | 0 |
| 2015-03-11 | $45.00 | $82.93 | 0 |
| 2015-03-10 | $45.00 | $82.93 | 0 |
| 2015-03-09 | $45.00 | $82.93 | 0 |
| 2015-03-06 | $45.00 | $82.93 | 0 |
| 2015-03-05 | $45.00 | $82.93 | 0 |
| 2015-03-04 | $45.00 | $82.93 | 0 |
| 2015-03-03 | $45.00 | $82.93 | 0 |
| 2015-03-02 | $45.00 | $82.93 | 0 |
| 2015-02-27 | $45.00 | $82.93 | 100 |
| 2015-02-26 | $47.25 | $87.08 | 0 |
| 2015-02-25 | $47.25 | $87.08 | 0 |
| 2015-02-24 | $47.25 | $87.08 | 0 |
| 2015-02-23 | $47.25 | $87.08 | 0 |
| 2015-02-20 | $47.25 | $87.08 | 300 |
| 2015-02-19 | $44.75 | $82.47 | 0 |
| 2015-02-18 | $44.75 | $82.47 | 0 |
| 2015-02-17 | $44.75 | $82.47 | 0 |
| 2015-02-13 | $44.75 | $82.47 | 0 |
| 2015-02-12 | $44.75 | $82.47 | 0 |
| 2015-02-11 | $44.75 | $82.47 | 0 |
| 2015-02-10 | $44.75 | $82.47 | 0 |
| 2015-02-09 | $44.75 | $82.47 | 0 |
| 2015-02-06 | $44.75 | $82.47 | 0 |
| 2015-02-05 | $44.75 | $82.47 | 0 |
| 2015-02-04 | $44.75 | $82.47 | 0 |
| 2015-02-03 | $44.75 | $82.47 | 0 |
| 2015-02-02 | $44.75 | $82.47 | 0 |
| 2015-01-30 | $44.75 | $82.47 | 0 |
| 2015-01-29 | $44.75 | $82.47 | 0 |
| 2015-01-28 | $44.75 | $82.47 | 0 |
| 2015-01-27 | $44.75 | $82.47 | 0 |
| 2015-01-26 | $44.75 | $82.47 | 0 |
| 2015-01-23 | $44.75 | $82.47 | 0 |
| 2015-01-22 | $44.75 | $82.47 | 0 |
| 2015-01-21 | $44.75 | $82.47 | 0 |
| 2015-01-20 | $44.75 | $82.47 | 0 |
| 2015-01-16 | $44.75 | $82.47 | 0 |
| 2015-01-15 | $44.75 | $82.47 | 500 |
| 2015-01-14 | $48.00 | $88.46 | 0 |
| 2015-01-13 | $48.00 | $88.46 | 0 |
| 2015-01-12 | $48.00 | $88.46 | 0 |
| 2015-01-09 | $48.00 | $88.46 | 0 |
| 2015-01-08 | $48.00 | $88.46 | 0 |
| 2015-01-07 | $48.00 | $88.46 | 0 |
| 2015-01-06 | $48.00 | $87.51 | 0 |
| 2015-01-05 | $48.00 | $87.51 | 0 |
| 2015-01-02 | $48.00 | $87.51 | 2,700 |