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
- 1997-06-17 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 | $36.16 | $87.08 | 800 |
| 2015-12-30 | $35.79 | $86.19 | 4,300 |
| 2015-12-29 | $35.72 | $86.02 | 122,700 |
| 2015-12-28 | $35.29 | $84.99 | 4,800 |
| 2015-12-24 | $35.19 | $84.75 | 1,700 |
| 2015-12-23 | $35.08 | $84.48 | 4,200 |
| 2015-12-22 | $34.49 | $83.06 | 10,400 |
| 2015-12-21 | $34.36 | $82.75 | 4,100 |
| 2015-12-18 | $33.96 | $81.78 | 2,400 |
| 2015-12-17 | $33.96 | $81.78 | 5,200 |
| 2015-12-16 | $33.92 | $81.69 | 6,200 |
| 2015-12-15 | $33.27 | $80.12 | 13,100 |
| 2015-12-14 | $33.48 | $80.63 | 9,600 |
| 2015-12-11 | $33.75 | $81.28 | 2,400 |
| 2015-12-10 | $34.27 | $82.53 | 3,600 |
| 2015-12-09 | $34.25 | $82.48 | 8,300 |
| 2015-12-08 | $33.65 | $81.04 | 5,700 |
| 2015-12-07 | $34.06 | $82.02 | 4,400 |
| 2015-12-04 | $34.01 | $81.90 | 4,900 |
| 2015-12-03 | $33.81 | $81.42 | 7,300 |
| 2015-12-02 | $32.90 | $79.23 | 5,200 |
| 2015-12-01 | $33.20 | $79.95 | 9,600 |
| 2015-11-30 | $33.38 | $80.39 | 1,300 |
| 2015-11-27 | $34.20 | $82.36 | 500 |
| 2015-11-25 | $33.93 | $81.71 | 2,200 |
| 2015-11-24 | $34.15 | $82.24 | 2,300 |
| 2015-11-23 | $34.80 | $83.81 | 2,600 |
| 2015-11-20 | $35.35 | $85.13 | 2,700 |
| 2015-11-19 | $35.36 | $85.16 | 1,400 |
| 2015-11-18 | $34.55 | $83.20 | 2,600 |
| 2015-11-17 | $34.04 | $81.98 | 7,000 |
| 2015-11-16 | $33.98 | $81.83 | 6,800 |
| 2015-11-13 | $33.83 | $81.47 | 5,500 |
| 2015-11-12 | $33.71 | $81.18 | 23,300 |
| 2015-11-11 | $33.77 | $81.33 | 13,500 |
| 2015-11-10 | $34.71 | $83.59 | 2,600 |
| 2015-11-09 | $35.05 | $84.41 | 5,000 |
| 2015-11-06 | $36.87 | $88.79 | 2,500 |
| 2015-11-05 | $37.46 | $90.21 | 1,000 |
| 2015-11-04 | $37.51 | $90.33 | 1,800 |
| 2015-11-03 | $37.85 | $91.15 | 1,300 |
| 2015-11-02 | $37.88 | $91.22 | 20,200 |
| 2015-10-30 | $37.03 | $89.18 | 2,100 |
| 2015-10-29 | $36.83 | $88.70 | 7,600 |
| 2015-10-28 | $36.60 | $88.14 | 7,600 |
| 2015-10-27 | $36.90 | $88.86 | 2,100 |
| 2015-10-26 | $37.90 | $91.27 | 3,600 |
| 2015-10-23 | $37.70 | $90.79 | 5,500 |
| 2015-10-22 | $37.80 | $91.03 | 2,500 |
| 2015-10-21 | $37.91 | $91.30 | 1,200 |
| 2015-10-20 | $38.58 | $92.91 | 1,000 |
| 2015-10-19 | $38.39 | $92.45 | 2,000 |
| 2015-10-16 | $38.54 | $92.81 | 3,300 |
| 2015-10-15 | $38.26 | $92.14 | 0 |
| 2015-10-14 | $38.26 | $92.14 | 2,700 |
| 2015-10-13 | $38.21 | $92.02 | 6,400 |
| 2015-10-12 | $38.40 | $92.48 | 200 |
| 2015-10-09 | $39.55 | $95.25 | 3,400 |
| 2015-10-08 | $39.23 | $94.48 | 1,700 |
| 2015-10-07 | $39.03 | $93.99 | 3,500 |
| 2015-10-06 | $38.29 | $92.21 | 6,400 |
| 2015-10-05 | $38.68 | $93.15 | 1,100 |
| 2015-10-02 | $37.53 | $90.38 | 700 |
| 2015-10-01 | $36.62 | $88.19 | 8,700 |
| 2015-09-30 | $36.36 | $87.56 | 5,600 |
| 2015-09-29 | $35.69 | $85.95 | 6,200 |
| 2015-09-28 | $35.37 | $85.18 | 2,900 |
| 2015-09-25 | $35.23 | $84.84 | 9,000 |
| 2015-09-24 | $34.56 | $83.23 | 8,200 |
| 2015-09-23 | $34.31 | $82.63 | 5,900 |
| 2015-09-22 | $33.75 | $81.28 | 14,700 |
| 2015-09-21 | $34.54 | $83.18 | 900 |
| 2015-09-18 | $34.61 | $83.35 | 6,200 |
| 2015-09-17 | $35.45 | $85.37 | 1,300 |
| 2015-09-16 | $34.53 | $83.16 | 5,300 |
| 2015-09-15 | $33.91 | $81.66 | 17,400 |
| 2015-09-14 | $34.25 | $82.48 | 16,500 |
| 2015-09-11 | $34.61 | $83.35 | 1,500 |
| 2015-09-10 | $34.68 | $83.52 | 4,300 |
| 2015-09-09 | $34.63 | $83.40 | 5,300 |
| 2015-09-08 | $34.98 | $84.24 | 3,300 |
| 2015-09-04 | $34.10 | $82.12 | 1,200 |
| 2015-09-03 | $34.39 | $82.82 | 2,800 |
| 2015-09-02 | $34.02 | $81.93 | 500 |
| 2015-09-01 | $34.18 | $82.31 | 7,200 |
| 2015-08-31 | $35.07 | $84.46 | 3,800 |
| 2015-08-28 | $35.20 | $84.77 | 2,100 |
| 2015-08-27 | $35.22 | $84.82 | 2,500 |
| 2015-08-26 | $34.45 | $82.96 | 1,700 |
| 2015-08-25 | $34.05 | $82.00 | 5,400 |
| 2015-08-24 | $34.78 | $83.76 | 2,600 |
| 2015-08-21 | $35.84 | $86.31 | 3,700 |
| 2015-08-20 | $36.81 | $88.65 | 3,700 |
| 2015-08-19 | $37.31 | $89.85 | 900 |
| 2015-08-18 | $37.14 | $89.44 | 2,100 |
| 2015-08-17 | $37.31 | $89.85 | 600 |
| 2015-08-14 | $37.20 | $89.59 | 9,100 |
| 2015-08-13 | $37.35 | $89.95 | 1,000 |
| 2015-08-12 | $37.28 | $89.78 | 2,000 |
| 2015-08-11 | $36.79 | $88.60 | 1,400 |
| 2015-08-10 | $37.20 | $89.59 | 500 |
| 2015-08-07 | $37.27 | $89.75 | 800 |
| 2015-08-06 | $37.17 | $89.51 | 1,000 |
| 2015-08-05 | $37.21 | $89.61 | 1,000 |
| 2015-08-04 | $36.99 | $89.08 | 3,800 |
| 2015-08-03 | $37.09 | $89.32 | 1,900 |
| 2015-07-31 | $36.99 | $89.08 | 700 |
| 2015-07-30 | $38.22 | $92.04 | 3,600 |
| 2015-07-29 | $38.60 | $92.96 | 1,500 |
| 2015-07-28 | $39.08 | $94.11 | 1,800 |
| 2015-07-27 | $39.29 | $94.62 | 1,500 |
| 2015-07-24 | $39.42 | $94.93 | 600 |
| 2015-07-23 | $39.52 | $95.17 | 1,000 |
| 2015-07-22 | $39.68 | $95.56 | 800 |
| 2015-07-21 | $39.45 | $95.00 | 2,200 |
| 2015-07-20 | $39.70 | $95.61 | 700 |
| 2015-07-17 | $39.23 | $94.48 | 1,000 |
| 2015-07-16 | $39.61 | $95.39 | 1,600 |
| 2015-07-15 | $39.19 | $94.38 | 1,300 |
| 2015-07-14 | $39.30 | $94.64 | 1,500 |
| 2015-07-13 | $39.27 | $94.57 | 5,000 |
| 2015-07-10 | $39.81 | $95.87 | 3,700 |
| 2015-07-09 | $38.03 | $91.59 | 2,300 |
| 2015-07-08 | $37.21 | $89.61 | 5,600 |
| 2015-07-07 | $37.21 | $89.61 | 2,200 |
| 2015-07-06 | $37.01 | $89.13 | 1,500 |
| 2015-07-02 | $38.68 | $93.15 | 2,300 |
| 2015-07-01 | $37.81 | $91.06 | 1,200 |
| 2015-06-30 | $38.13 | $91.83 | 4,700 |
| 2015-06-29 | $38.13 | $91.83 | 1,100 |
| 2015-06-26 | $39.51 | $95.15 | 11,400 |
| 2015-06-25 | $39.66 | $95.51 | 3,700 |
| 2015-06-24 | $39.79 | $95.82 | 1,900 |
| 2015-06-23 | $39.66 | $95.51 | 1,500 |
| 2015-06-22 | $39.56 | $95.27 | 800 |
| 2015-06-19 | $38.44 | $92.57 | 800 |
| 2015-06-18 | $38.91 | $93.70 | 1,700 |
| 2015-06-17 | $38.45 | $92.60 | 1,300 |
| 2015-06-16 | $37.91 | $91.30 | 1,900 |
| 2015-06-15 | $38.40 | $92.48 | 0 |
| 2015-06-12 | $38.40 | $92.48 | 15,300 |
| 2015-06-11 | $38.64 | $93.05 | 2,400 |
| 2015-06-10 | $38.25 | $92.12 | 900 |
| 2015-06-09 | $37.67 | $90.72 | 7,100 |
| 2015-06-08 | $37.57 | $90.48 | 2,000 |
| 2015-06-05 | $38.40 | $92.48 | 1,900 |
| 2015-06-04 | $39.08 | $94.11 | 7,500 |
| 2015-06-03 | $39.86 | $95.99 | 2,500 |
| 2015-06-02 | $39.78 | $95.80 | 2,800 |
| 2015-06-01 | $38.78 | $93.39 | 5,800 |
| 2015-05-29 | $39.26 | $94.55 | 8,000 |
| 2015-05-28 | $39.17 | $94.33 | 4,400 |
| 2015-05-27 | $39.07 | $94.09 | 36,200 |
| 2015-05-26 | $38.27 | $92.16 | 5,800 |
| 2015-05-22 | $39.70 | $95.61 | 17,500 |
| 2015-05-21 | $40.12 | $96.62 | 900 |
| 2015-05-20 | $40.19 | $96.79 | 4,300 |
| 2015-05-19 | $40.18 | $96.76 | 500 |
| 2015-05-18 | $40.63 | $97.85 | 1,600 |
| 2015-05-15 | $40.71 | $98.04 | 2,900 |
| 2015-05-14 | $40.90 | $98.50 | 2,200 |
| 2015-05-13 | $40.55 | $97.65 | 3,900 |
| 2015-05-12 | $39.23 | $94.48 | 2,400 |
| 2015-05-11 | $38.85 | $93.56 | 4,300 |
| 2015-05-08 | $40.90 | $93.54 | 3,600 |
| 2015-05-07 | $39.71 | $90.82 | 8,900 |
| 2015-05-06 | $39.18 | $89.61 | 2,200 |
| 2015-05-05 | $39.37 | $90.04 | 2,200 |
| 2015-05-04 | $40.35 | $92.28 | 2,400 |
| 2015-05-01 | $40.00 | $91.48 | 1,700 |
| 2015-04-30 | $39.88 | $91.21 | 3,100 |
| 2015-04-29 | $39.12 | $89.47 | 3,700 |
| 2015-04-28 | $39.27 | $89.81 | 2,800 |
| 2015-04-27 | $38.97 | $89.13 | 1,300 |
| 2015-04-24 | $38.33 | $87.66 | 38,600 |
| 2015-04-23 | $38.28 | $87.55 | 11,500 |
| 2015-04-22 | $37.96 | $86.82 | 15,000 |
| 2015-04-21 | $38.33 | $87.66 | 2,800 |
| 2015-04-20 | $38.61 | $88.30 | 2,100 |
| 2015-04-17 | $38.99 | $89.17 | 1,000 |
| 2015-04-16 | $39.27 | $89.81 | 2,800 |
| 2015-04-15 | $39.68 | $90.75 | 2,500 |
| 2015-04-14 | $39.41 | $90.13 | 8,000 |
| 2015-04-13 | $39.33 | $89.95 | 61,400 |
| 2015-04-10 | $39.25 | $89.77 | 21,500 |
| 2015-04-09 | $39.99 | $91.46 | 13,100 |
| 2015-04-08 | $38.92 | $89.01 | 1,400 |
| 2015-04-07 | $38.94 | $89.06 | 3,600 |
| 2015-04-06 | $38.66 | $88.42 | 4,200 |
| 2015-04-02 | $38.46 | $87.96 | 5,300 |
| 2015-04-01 | $37.64 | $86.08 | 3,800 |
| 2015-03-31 | $37.47 | $85.70 | 13,000 |
| 2015-03-30 | $38.71 | $88.53 | 6,200 |
| 2015-03-27 | $39.23 | $89.72 | 5,700 |
| 2015-03-26 | $39.07 | $89.36 | 4,500 |
| 2015-03-25 | $39.83 | $91.09 | 2,300 |
| 2015-03-24 | $39.27 | $89.81 | 2,400 |
| 2015-03-23 | $39.10 | $89.42 | 1,800 |
| 2015-03-20 | $38.49 | $88.03 | 3,900 |
| 2015-03-19 | $37.51 | $85.79 | 16,200 |
| 2015-03-18 | $38.47 | $87.98 | 3,100 |
| 2015-03-17 | $37.13 | $84.92 | 4,400 |
| 2015-03-16 | $36.90 | $84.39 | 1,000 |
| 2015-03-13 | $36.12 | $82.61 | 1,100 |
| 2015-03-12 | $36.18 | $82.75 | 2,300 |
| 2015-03-11 | $35.67 | $81.58 | 6,600 |
| 2015-03-10 | $35.39 | $80.94 | 6,500 |
| 2015-03-09 | $36.44 | $83.34 | 4,700 |
| 2015-03-06 | $36.19 | $82.77 | 14,600 |
| 2015-03-05 | $38.12 | $87.18 | 1,800 |
| 2015-03-04 | $37.51 | $85.79 | 4,400 |
| 2015-03-03 | $39.10 | $89.42 | 1,700 |
| 2015-03-02 | $39.24 | $89.74 | 1,900 |
| 2015-02-27 | $39.51 | $90.36 | 1,000 |
| 2015-02-26 | $38.66 | $88.42 | 1,400 |
| 2015-02-25 | $39.43 | $90.18 | 1,200 |
| 2015-02-24 | $39.44 | $90.20 | 5,500 |
| 2015-02-23 | $38.34 | $87.69 | 17,000 |
| 2015-02-20 | $38.17 | $87.30 | 5,700 |
| 2015-02-19 | $37.49 | $85.74 | 8,800 |
| 2015-02-18 | $37.24 | $85.17 | 2,500 |
| 2015-02-17 | $37.28 | $85.26 | 2,800 |
| 2015-02-13 | $36.97 | $84.55 | 3,700 |
| 2015-02-12 | $37.27 | $85.24 | 3,600 |
| 2015-02-11 | $36.23 | $82.86 | 6,200 |
| 2015-02-10 | $37.19 | $85.06 | 27,200 |
| 2015-02-09 | $36.38 | $83.20 | 4,700 |
| 2015-02-06 | $36.16 | $82.70 | 4,500 |
| 2015-02-05 | $37.41 | $85.56 | 4,700 |
| 2015-02-04 | $37.99 | $86.89 | 3,200 |
| 2015-02-03 | $39.05 | $89.31 | 1,700 |
| 2015-02-02 | $38.22 | $87.41 | 1,600 |
| 2015-01-30 | $38.31 | $87.62 | 2,700 |
| 2015-01-29 | $39.40 | $90.11 | 12,300 |
| 2015-01-28 | $39.18 | $89.61 | 1,500 |
| 2015-01-27 | $40.33 | $92.24 | 2,100 |
| 2015-01-26 | $40.10 | $91.71 | 2,200 |
| 2015-01-23 | $39.76 | $90.93 | 3,600 |
| 2015-01-22 | $40.43 | $92.47 | 4,300 |
| 2015-01-21 | $40.31 | $92.19 | 38,100 |
| 2015-01-20 | $39.69 | $90.77 | 4,600 |
| 2015-01-16 | $39.39 | $90.09 | 4,600 |
| 2015-01-15 | $39.21 | $89.68 | 2,800 |
| 2015-01-14 | $38.13 | $87.21 | 6,300 |
| 2015-01-13 | $38.07 | $87.07 | 26,600 |
| 2015-01-12 | $37.26 | $85.22 | 7,800 |
| 2015-01-09 | $36.98 | $84.58 | 8,600 |
| 2015-01-08 | $37.35 | $85.42 | 3,100 |
| 2015-01-07 | $37.02 | $84.67 | 4,700 |
| 2015-01-06 | $37.14 | $84.94 | 8,900 |
| 2015-01-05 | $37.99 | $86.89 | 7,300 |
| 2015-01-02 | $39.29 | $89.86 | 1,000 |