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 | $43.69 | $46.36 | 2,400 |
| 2015-12-30 | $43.78 | $46.46 | 700 |
| 2015-12-29 | $43.40 | $46.05 | 400 |
| 2015-12-28 | $42.30 | $44.89 | 0 |
| 2015-12-24 | $42.30 | $44.89 | 0 |
| 2015-12-23 | $42.30 | $44.89 | 0 |
| 2015-12-22 | $42.30 | $44.89 | 2,100 |
| 2015-12-21 | $42.30 | $44.89 | 0 |
| 2015-12-18 | $42.30 | $44.89 | 0 |
| 2015-12-17 | $42.30 | $44.89 | 0 |
| 2015-12-16 | $42.30 | $44.89 | 0 |
| 2015-12-15 | $42.30 | $44.89 | 0 |
| 2015-12-14 | $42.30 | $44.89 | 0 |
| 2015-12-11 | $42.30 | $44.89 | 600 |
| 2015-12-10 | $42.60 | $45.20 | 0 |
| 2015-12-09 | $42.60 | $45.20 | 0 |
| 2015-12-08 | $42.60 | $45.20 | 100 |
| 2015-12-07 | $43.26 | $45.90 | 0 |
| 2015-12-04 | $43.26 | $45.90 | 0 |
| 2015-12-03 | $43.26 | $45.90 | 0 |
| 2015-12-02 | $43.26 | $45.90 | 100 |
| 2015-12-01 | $43.40 | $46.05 | 0 |
| 2015-11-30 | $43.40 | $46.05 | 0 |
| 2015-11-27 | $43.40 | $46.05 | 0 |
| 2015-11-25 | $43.40 | $46.05 | 0 |
| 2015-11-24 | $43.40 | $46.05 | 0 |
| 2015-11-23 | $43.40 | $46.05 | 0 |
| 2015-11-20 | $43.40 | $46.05 | 100 |
| 2015-11-19 | $43.78 | $46.46 | 5,300 |
| 2015-11-18 | $42.25 | $44.83 | 8,300 |
| 2015-11-17 | $42.25 | $44.83 | 0 |
| 2015-11-16 | $42.25 | $44.83 | 0 |
| 2015-11-13 | $42.25 | $44.83 | 0 |
| 2015-11-12 | $42.25 | $44.83 | 2,500 |
| 2015-11-11 | $42.25 | $44.83 | 0 |
| 2015-11-10 | $42.25 | $44.83 | 200 |
| 2015-11-09 | $43.20 | $45.84 | 0 |
| 2015-11-06 | $43.20 | $45.84 | 600 |
| 2015-11-05 | $40.60 | $43.08 | 0 |
| 2015-11-04 | $40.60 | $43.08 | 0 |
| 2015-11-03 | $40.60 | $43.08 | 0 |
| 2015-11-02 | $40.60 | $43.08 | 0 |
| 2015-10-30 | $40.60 | $43.08 | 0 |
| 2015-10-29 | $40.60 | $43.08 | 100 |
| 2015-10-28 | $43.25 | $45.89 | 300 |
| 2015-10-27 | $43.59 | $46.26 | 0 |
| 2015-10-26 | $43.59 | $46.26 | 0 |
| 2015-10-23 | $43.59 | $46.26 | 1,100 |
| 2015-10-22 | $42.35 | $44.94 | 0 |
| 2015-10-21 | $42.35 | $44.94 | 0 |
| 2015-10-20 | $42.35 | $44.94 | 500 |
| 2015-10-19 | $43.06 | $45.69 | 100 |
| 2015-10-16 | $43.50 | $46.16 | 200 |
| 2015-10-15 | $45.90 | $48.71 | 0 |
| 2015-10-14 | $45.90 | $48.71 | 0 |
| 2015-10-13 | $45.90 | $48.71 | 0 |
| 2015-10-12 | $45.90 | $48.71 | 0 |
| 2015-10-09 | $45.90 | $48.71 | 0 |
| 2015-10-08 | $45.90 | $48.71 | 0 |
| 2015-10-07 | $45.90 | $48.71 | 0 |
| 2015-10-06 | $45.90 | $48.71 | 0 |
| 2015-10-05 | $45.90 | $48.71 | 0 |
| 2015-10-02 | $45.90 | $48.71 | 0 |
| 2015-10-01 | $45.90 | $48.71 | 0 |
| 2015-09-30 | $45.90 | $48.71 | 0 |
| 2015-09-29 | $45.90 | $48.71 | 0 |
| 2015-09-28 | $45.90 | $48.71 | 0 |
| 2015-09-25 | $45.90 | $48.71 | 0 |
| 2015-09-24 | $45.90 | $48.71 | 0 |
| 2015-09-23 | $45.90 | $48.71 | 0 |
| 2015-09-22 | $45.90 | $48.71 | 0 |
| 2015-09-21 | $45.90 | $48.71 | 400 |
| 2015-09-18 | $45.93 | $48.74 | 1,700 |
| 2015-09-17 | $45.85 | $48.65 | 0 |
| 2015-09-16 | $45.85 | $48.65 | 0 |
| 2015-09-15 | $45.85 | $48.65 | 400 |
| 2015-09-14 | $45.00 | $47.75 | 0 |
| 2015-09-11 | $45.00 | $47.75 | 0 |
| 2015-09-10 | $45.00 | $47.75 | 0 |
| 2015-09-09 | $45.00 | $47.75 | 0 |
| 2015-09-08 | $45.00 | $47.75 | 0 |
| 2015-09-04 | $45.00 | $47.75 | 0 |
| 2015-09-03 | $45.00 | $47.75 | 0 |
| 2015-09-02 | $45.00 | $47.75 | 0 |
| 2015-09-01 | $45.00 | $47.75 | 0 |
| 2015-08-31 | $45.00 | $47.75 | 0 |
| 2015-08-28 | $45.00 | $47.75 | 0 |
| 2015-08-27 | $45.00 | $47.75 | 0 |
| 2015-08-26 | $45.00 | $47.75 | 0 |
| 2015-08-25 | $45.00 | $47.75 | 1,000 |
| 2015-08-24 | $43.18 | $45.82 | 200 |
| 2015-08-21 | $45.65 | $48.44 | 0 |
| 2015-08-20 | $45.65 | $48.44 | 900 |
| 2015-08-19 | $46.95 | $49.82 | 0 |
| 2015-08-18 | $46.95 | $49.82 | 100 |
| 2015-08-17 | $46.75 | $49.61 | 1,500 |
| 2015-08-14 | $46.65 | $49.50 | 2,000 |
| 2015-08-13 | $48.15 | $51.09 | 0 |
| 2015-08-12 | $48.15 | $51.09 | 0 |
| 2015-08-11 | $48.15 | $51.09 | 0 |
| 2015-08-10 | $48.15 | $51.09 | 100 |
| 2015-08-07 | $48.20 | $51.15 | 0 |
| 2015-08-06 | $48.20 | $51.15 | 100 |
| 2015-08-05 | $47.15 | $50.03 | 0 |
| 2015-08-04 | $47.15 | $50.03 | 0 |
| 2015-08-03 | $47.15 | $50.03 | 0 |
| 2015-07-31 | $47.15 | $50.03 | 200 |
| 2015-07-30 | $46.35 | $49.18 | 0 |
| 2015-07-29 | $46.35 | $49.18 | 0 |
| 2015-07-28 | $46.35 | $49.18 | 0 |
| 2015-07-27 | $46.35 | $49.18 | 0 |
| 2015-07-24 | $46.35 | $49.18 | 0 |
| 2015-07-23 | $46.35 | $49.18 | 500 |
| 2015-07-22 | $45.50 | $48.28 | 0 |
| 2015-07-21 | $45.50 | $48.28 | 0 |
| 2015-07-20 | $45.50 | $48.28 | 0 |
| 2015-07-17 | $45.50 | $48.28 | 0 |
| 2015-07-16 | $45.50 | $48.28 | 0 |
| 2015-07-15 | $45.50 | $48.28 | 200 |
| 2015-07-14 | $46.15 | $48.97 | 1,600 |
| 2015-07-13 | $42.00 | $44.57 | 0 |
| 2015-07-10 | $42.00 | $44.57 | 0 |
| 2015-07-09 | $42.00 | $44.57 | 0 |
| 2015-07-08 | $42.00 | $44.57 | 0 |
| 2015-07-07 | $42.00 | $44.57 | 100 |
| 2015-07-06 | $45.56 | $48.35 | 0 |
| 2015-07-02 | $45.56 | $48.35 | 0 |
| 2015-07-01 | $45.56 | $48.35 | 0 |
| 2015-06-30 | $45.56 | $48.35 | 200 |
| 2015-06-29 | $47.45 | $50.35 | 0 |
| 2015-06-26 | $47.45 | $50.35 | 0 |
| 2015-06-25 | $47.45 | $50.35 | 1,000 |
| 2015-06-24 | $47.35 | $50.24 | 300 |
| 2015-06-23 | $45.50 | $48.28 | 0 |
| 2015-06-22 | $45.50 | $48.28 | 1,400 |
| 2015-06-19 | $45.50 | $48.28 | 0 |
| 2015-06-18 | $45.50 | $48.28 | 100 |
| 2015-06-17 | $44.90 | $47.65 | 0 |
| 2015-06-16 | $44.90 | $47.65 | 0 |
| 2015-06-15 | $44.90 | $47.65 | 200 |
| 2015-06-12 | $46.65 | $49.50 | 100 |
| 2015-06-11 | $47.05 | $49.93 | 0 |
| 2015-06-10 | $47.05 | $49.93 | 0 |
| 2015-06-09 | $47.05 | $48.44 | 400 |
| 2015-06-08 | $48.25 | $49.68 | 0 |
| 2015-06-05 | $48.25 | $49.68 | 0 |
| 2015-06-04 | $48.25 | $49.68 | 1,000 |
| 2015-06-03 | $47.35 | $48.75 | 1,000 |
| 2015-06-02 | $46.65 | $48.03 | 0 |
| 2015-06-01 | $46.65 | $48.03 | 0 |
| 2015-05-29 | $46.65 | $48.03 | 0 |
| 2015-05-28 | $46.65 | $48.03 | 3,200 |
| 2015-05-27 | $47.67 | $49.08 | 700 |
| 2015-05-26 | $48.40 | $49.83 | 0 |
| 2015-05-22 | $48.40 | $49.83 | 0 |
| 2015-05-21 | $48.40 | $49.83 | 700 |
| 2015-05-20 | $46.85 | $48.24 | 500 |
| 2015-05-19 | $46.00 | $47.36 | 0 |
| 2015-05-18 | $46.00 | $47.36 | 0 |
| 2015-05-15 | $46.00 | $47.36 | 0 |
| 2015-05-14 | $46.00 | $47.36 | 18,400 |
| 2015-05-13 | $45.65 | $47.00 | 0 |
| 2015-05-12 | $45.65 | $47.00 | 1,200 |
| 2015-05-11 | $45.65 | $47.00 | 0 |
| 2015-05-08 | $45.65 | $47.00 | 0 |
| 2015-05-07 | $45.65 | $47.00 | 0 |
| 2015-05-06 | $45.65 | $47.00 | 0 |
| 2015-05-05 | $45.65 | $47.00 | 0 |
| 2015-05-04 | $45.65 | $47.00 | 3,500 |
| 2015-05-01 | $45.65 | $47.00 | 0 |
| 2015-04-30 | $45.65 | $47.00 | 0 |
| 2015-04-29 | $45.65 | $47.00 | 0 |
| 2015-04-28 | $45.65 | $47.00 | 0 |
| 2015-04-27 | $45.65 | $47.00 | 100 |
| 2015-04-24 | $44.80 | $46.13 | 1,000 |
| 2015-04-23 | $44.49 | $45.81 | 0 |
| 2015-04-22 | $44.49 | $45.81 | 0 |
| 2015-04-21 | $44.49 | $45.81 | 1,400 |
| 2015-04-20 | $43.90 | $45.20 | 0 |
| 2015-04-17 | $43.90 | $45.20 | 0 |
| 2015-04-16 | $43.90 | $45.20 | 1,300 |
| 2015-04-15 | $44.99 | $46.32 | 0 |
| 2015-04-14 | $44.99 | $46.32 | 0 |
| 2015-04-13 | $44.99 | $46.32 | 0 |
| 2015-04-10 | $44.99 | $46.32 | 0 |
| 2015-04-09 | $44.99 | $46.32 | 0 |
| 2015-04-08 | $44.99 | $46.32 | 0 |
| 2015-04-07 | $44.99 | $46.32 | 0 |
| 2015-04-06 | $44.99 | $46.32 | 0 |
| 2015-04-02 | $44.99 | $46.32 | 0 |
| 2015-04-01 | $44.99 | $46.32 | 0 |
| 2015-03-31 | $44.99 | $46.32 | 0 |
| 2015-03-30 | $44.99 | $46.32 | 2,100 |
| 2015-03-27 | $44.99 | $46.32 | 0 |
| 2015-03-26 | $44.99 | $46.32 | 0 |
| 2015-03-25 | $44.99 | $46.32 | 100 |
| 2015-03-24 | $43.50 | $44.79 | 0 |
| 2015-03-23 | $43.50 | $44.79 | 0 |
| 2015-03-20 | $43.50 | $44.79 | 0 |
| 2015-03-19 | $43.50 | $44.79 | 0 |
| 2015-03-18 | $43.50 | $44.79 | 100 |
| 2015-03-17 | $42.95 | $44.22 | 0 |
| 2015-03-16 | $42.95 | $44.22 | 0 |
| 2015-03-13 | $42.95 | $44.22 | 100 |
| 2015-03-12 | $45.18 | $46.52 | 0 |
| 2015-03-11 | $45.18 | $46.52 | 0 |
| 2015-03-10 | $45.18 | $46.52 | 0 |
| 2015-03-09 | $45.18 | $46.52 | 0 |
| 2015-03-06 | $45.18 | $46.52 | 0 |
| 2015-03-05 | $45.18 | $46.52 | 0 |
| 2015-03-04 | $45.18 | $46.52 | 0 |
| 2015-03-03 | $45.18 | $46.52 | 0 |
| 2015-03-02 | $45.18 | $46.52 | 0 |
| 2015-02-27 | $45.18 | $46.52 | 0 |
| 2015-02-26 | $45.18 | $46.52 | 1,100 |
| 2015-02-25 | $47.05 | $48.44 | 200 |
| 2015-02-24 | $47.20 | $48.60 | 0 |
| 2015-02-23 | $47.20 | $48.60 | 0 |
| 2015-02-20 | $47.20 | $48.60 | 0 |
| 2015-02-19 | $47.20 | $48.60 | 0 |
| 2015-02-18 | $47.20 | $48.60 | 200 |
| 2015-02-17 | $45.16 | $46.50 | 0 |
| 2015-02-13 | $45.16 | $46.50 | 900 |
| 2015-02-12 | $44.25 | $45.56 | 0 |
| 2015-02-11 | $44.25 | $45.56 | 0 |
| 2015-02-10 | $44.25 | $45.56 | 0 |
| 2015-02-09 | $44.25 | $45.56 | 0 |
| 2015-02-06 | $44.25 | $45.56 | 0 |
| 2015-02-05 | $44.25 | $45.56 | 100 |
| 2015-02-04 | $42.98 | $44.25 | 0 |
| 2015-02-03 | $42.98 | $44.25 | 0 |
| 2015-02-02 | $42.98 | $44.25 | 800 |
| 2015-01-30 | $42.52 | $43.78 | 1,200 |
| 2015-01-29 | $43.15 | $44.43 | 0 |
| 2015-01-28 | $43.15 | $44.43 | 500 |
| 2015-01-27 | $43.45 | $44.74 | 0 |
| 2015-01-26 | $43.45 | $44.74 | 200 |
| 2015-01-23 | $43.05 | $44.32 | 200 |
| 2015-01-22 | $38.85 | $40.00 | 0 |
| 2015-01-21 | $38.85 | $40.00 | 0 |
| 2015-01-20 | $38.85 | $40.00 | 0 |
| 2015-01-16 | $38.85 | $40.00 | 0 |
| 2015-01-15 | $38.85 | $40.00 | 2,100 |
| 2015-01-14 | $41.01 | $42.22 | 0 |
| 2015-01-13 | $41.01 | $42.22 | 0 |
| 2015-01-12 | $41.01 | $42.22 | 0 |
| 2015-01-09 | $41.01 | $42.22 | 0 |
| 2015-01-08 | $41.01 | $42.22 | 600 |
| 2015-01-07 | $42.15 | $43.40 | 0 |
| 2015-01-06 | $42.15 | $43.40 | 0 |
| 2015-01-05 | $42.15 | $43.40 | 0 |
| 2015-01-02 | $42.15 | $43.40 | 0 |