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
- 2013-01-10 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 | $39.41 | $41.71 | 0 |
| 2015-12-30 | $39.41 | $41.71 | 600 |
| 2015-12-29 | $39.49 | $41.79 | 100 |
| 2015-12-28 | $38.92 | $41.19 | 100 |
| 2015-12-24 | $38.95 | $41.22 | 0 |
| 2015-12-23 | $38.95 | $41.22 | 100 |
| 2015-12-22 | $38.32 | $40.55 | 100 |
| 2015-12-21 | $38.04 | $40.26 | 0 |
| 2015-12-18 | $38.04 | $40.26 | 100 |
| 2015-12-17 | $38.50 | $40.74 | 100 |
| 2015-12-16 | $38.95 | $41.22 | 600 |
| 2015-12-15 | $38.75 | $41.01 | 100 |
| 2015-12-14 | $38.37 | $40.60 | 300 |
| 2015-12-11 | $38.45 | $40.69 | 200 |
| 2015-12-10 | $39.40 | $41.69 | 0 |
| 2015-12-09 | $39.40 | $41.69 | 400 |
| 2015-12-08 | $39.38 | $41.67 | 0 |
| 2015-12-07 | $39.38 | $41.67 | 0 |
| 2015-12-04 | $39.38 | $41.67 | 100 |
| 2015-12-03 | $39.40 | $41.69 | 300 |
| 2015-12-02 | $40.08 | $42.41 | 300 |
| 2015-12-01 | $39.34 | $41.63 | 0 |
| 2015-11-30 | $39.34 | $41.63 | 0 |
| 2015-11-27 | $39.34 | $41.63 | 500 |
| 2015-11-25 | $39.68 | $41.99 | 100 |
| 2015-11-24 | $39.50 | $41.80 | 0 |
| 2015-11-23 | $39.50 | $41.80 | 100 |
| 2015-11-20 | $39.60 | $41.91 | 0 |
| 2015-11-19 | $39.60 | $41.91 | 0 |
| 2015-11-18 | $39.60 | $41.91 | 300 |
| 2015-11-17 | $38.65 | $40.90 | 0 |
| 2015-11-16 | $38.65 | $40.90 | 0 |
| 2015-11-13 | $38.65 | $40.90 | 100 |
| 2015-11-12 | $39.67 | $41.98 | 100 |
| 2015-11-11 | $39.65 | $41.96 | 800 |
| 2015-11-10 | $39.05 | $41.32 | 1,700 |
| 2015-11-09 | $38.89 | $41.16 | 300 |
| 2015-11-06 | $39.63 | $41.94 | 0 |
| 2015-11-05 | $39.63 | $41.94 | 0 |
| 2015-11-04 | $39.63 | $41.94 | 500 |
| 2015-11-03 | $39.90 | $42.22 | 800 |
| 2015-11-02 | $39.52 | $41.82 | 100 |
| 2015-10-30 | $39.52 | $41.82 | 0 |
| 2015-10-29 | $39.52 | $41.82 | 0 |
| 2015-10-28 | $39.52 | $41.82 | 0 |
| 2015-10-27 | $39.52 | $41.82 | 0 |
| 2015-10-26 | $39.52 | $41.82 | 200 |
| 2015-10-23 | $39.40 | $41.69 | 0 |
| 2015-10-22 | $39.40 | $41.69 | 100 |
| 2015-10-21 | $38.76 | $41.02 | 0 |
| 2015-10-20 | $38.76 | $41.02 | 0 |
| 2015-10-19 | $38.76 | $41.02 | 0 |
| 2015-10-16 | $38.76 | $41.02 | 0 |
| 2015-10-15 | $38.76 | $41.02 | 100 |
| 2015-10-14 | $37.15 | $39.31 | 0 |
| 2015-10-13 | $37.15 | $39.31 | 1,200 |
| 2015-10-12 | $36.53 | $38.65 | 0 |
| 2015-10-09 | $36.53 | $38.65 | 0 |
| 2015-10-08 | $36.53 | $38.65 | 200 |
| 2015-10-07 | $36.73 | $38.87 | 400 |
| 2015-10-06 | $36.06 | $38.16 | 0 |
| 2015-10-05 | $36.06 | $38.16 | 0 |
| 2015-10-02 | $36.06 | $38.16 | 100 |
| 2015-10-01 | $35.52 | $37.59 | 200 |
| 2015-09-30 | $35.20 | $37.25 | 700 |
| 2015-09-29 | $34.69 | $36.71 | 300 |
| 2015-09-28 | $35.12 | $37.17 | 100 |
| 2015-09-25 | $35.05 | $37.09 | 0 |
| 2015-09-24 | $35.05 | $37.09 | 200 |
| 2015-09-23 | $34.94 | $36.97 | 0 |
| 2015-09-22 | $34.94 | $36.97 | 1,100 |
| 2015-09-21 | $36.02 | $38.12 | 100 |
| 2015-09-18 | $36.23 | $38.34 | 400 |
| 2015-09-17 | $37.00 | $39.16 | 2,100 |
| 2015-09-16 | $35.76 | $37.84 | 100 |
| 2015-09-15 | $34.14 | $36.13 | 0 |
| 2015-09-14 | $34.14 | $36.13 | 0 |
| 2015-09-11 | $34.14 | $36.13 | 0 |
| 2015-09-10 | $34.14 | $36.13 | 0 |
| 2015-09-09 | $34.14 | $36.13 | 200 |
| 2015-09-08 | $33.71 | $35.67 | 0 |
| 2015-09-04 | $33.71 | $35.67 | 600 |
| 2015-09-03 | $34.45 | $36.46 | 100 |
| 2015-09-02 | $34.28 | $36.27 | 200 |
| 2015-09-01 | $33.95 | $35.93 | 200 |
| 2015-08-31 | $34.86 | $36.89 | 0 |
| 2015-08-28 | $34.86 | $36.89 | 0 |
| 2015-08-27 | $34.86 | $36.89 | 300 |
| 2015-08-26 | $34.48 | $36.49 | 200 |
| 2015-08-25 | $34.70 | $36.72 | 1,200 |
| 2015-08-24 | $35.35 | $37.41 | 1,300 |
| 2015-08-21 | $36.04 | $38.14 | 0 |
| 2015-08-20 | $36.04 | $38.14 | 200 |
| 2015-08-19 | $37.10 | $39.26 | 0 |
| 2015-08-18 | $37.10 | $39.26 | 0 |
| 2015-08-17 | $37.10 | $39.26 | 0 |
| 2015-08-14 | $37.10 | $39.26 | 0 |
| 2015-08-13 | $37.10 | $39.26 | 100 |
| 2015-08-12 | $37.20 | $39.11 | 400 |
| 2015-08-11 | $37.70 | $39.64 | 1,400 |
| 2015-08-10 | $37.44 | $39.37 | 200 |
| 2015-08-07 | $37.20 | $39.11 | 300 |
| 2015-08-06 | $37.20 | $39.11 | 300 |
| 2015-08-05 | $37.30 | $39.22 | 700 |
| 2015-08-04 | $36.70 | $38.59 | 600 |
| 2015-08-03 | $34.91 | $36.70 | 0 |
| 2015-07-31 | $34.91 | $36.70 | 0 |
| 2015-07-30 | $34.91 | $36.70 | 0 |
| 2015-07-29 | $34.91 | $36.70 | 0 |
| 2015-07-28 | $34.91 | $36.70 | 200 |
| 2015-07-27 | $35.21 | $37.02 | 0 |
| 2015-07-24 | $35.21 | $37.02 | 0 |
| 2015-07-23 | $35.21 | $37.02 | 600 |
| 2015-07-22 | $35.43 | $37.25 | 0 |
| 2015-07-21 | $35.43 | $37.25 | 0 |
| 2015-07-20 | $35.43 | $37.25 | 0 |
| 2015-07-17 | $35.43 | $37.25 | 0 |
| 2015-07-16 | $35.43 | $37.25 | 0 |
| 2015-07-15 | $35.43 | $37.25 | 100 |
| 2015-07-14 | $35.67 | $37.50 | 0 |
| 2015-07-13 | $35.67 | $37.50 | 0 |
| 2015-07-10 | $35.67 | $37.50 | 100 |
| 2015-07-09 | $34.15 | $35.91 | 0 |
| 2015-07-08 | $34.15 | $35.91 | 0 |
| 2015-07-07 | $34.15 | $35.91 | 500 |
| 2015-07-06 | $35.07 | $36.87 | 0 |
| 2015-07-02 | $35.07 | $36.87 | 0 |
| 2015-07-01 | $35.07 | $36.87 | 200 |
| 2015-06-30 | $35.25 | $37.06 | 200 |
| 2015-06-29 | $35.41 | $37.23 | 1,600 |
| 2015-06-26 | $35.95 | $37.80 | 0 |
| 2015-06-25 | $35.95 | $37.80 | 0 |
| 2015-06-24 | $35.95 | $37.80 | 0 |
| 2015-06-23 | $35.95 | $37.80 | 0 |
| 2015-06-22 | $35.95 | $37.80 | 400 |
| 2015-06-19 | $35.37 | $37.19 | 200 |
| 2015-06-18 | $35.55 | $37.38 | 400 |
| 2015-06-17 | $35.15 | $36.96 | 100 |
| 2015-06-16 | $36.19 | $38.05 | 0 |
| 2015-06-15 | $36.19 | $38.05 | 0 |
| 2015-06-12 | $36.19 | $38.05 | 0 |
| 2015-06-11 | $36.19 | $38.05 | 1,000 |
| 2015-06-10 | $34.72 | $36.51 | 0 |
| 2015-06-09 | $34.72 | $36.51 | 0 |
| 2015-06-08 | $34.72 | $36.51 | 0 |
| 2015-06-05 | $34.72 | $36.51 | 0 |
| 2015-06-04 | $34.72 | $36.51 | 300 |
| 2015-06-03 | $34.88 | $36.68 | 0 |
| 2015-06-02 | $34.88 | $36.68 | 0 |
| 2015-06-01 | $34.88 | $36.68 | 0 |
| 2015-05-29 | $34.88 | $36.68 | 0 |
| 2015-05-28 | $34.88 | $36.68 | 0 |
| 2015-05-27 | $34.88 | $36.68 | 100 |
| 2015-05-26 | $35.54 | $37.37 | 0 |
| 2015-05-22 | $35.54 | $37.37 | 0 |
| 2015-05-21 | $35.54 | $37.37 | 288,700 |
| 2015-05-20 | $35.53 | $37.36 | 134,300 |
| 2015-05-19 | $35.66 | $37.49 | 29,100 |
| 2015-05-18 | $35.44 | $37.27 | 108,000 |
| 2015-05-15 | $35.70 | $37.54 | 140,400 |
| 2015-05-14 | $35.10 | $36.90 | 0 |
| 2015-05-13 | $35.10 | $36.90 | 300 |
| 2015-05-12 | $35.20 | $37.01 | 0 |
| 2015-05-11 | $35.20 | $37.01 | 0 |
| 2015-05-08 | $35.20 | $37.01 | 100 |
| 2015-05-07 | $34.44 | $36.21 | 0 |
| 2015-05-06 | $34.44 | $36.21 | 0 |
| 2015-05-05 | $34.44 | $36.21 | 0 |
| 2015-05-04 | $34.44 | $36.21 | 0 |
| 2015-05-01 | $34.44 | $36.21 | 0 |
| 2015-04-30 | $34.44 | $36.21 | 0 |
| 2015-04-29 | $34.44 | $36.21 | 0 |
| 2015-04-28 | $34.44 | $36.21 | 300 |
| 2015-04-27 | $35.00 | $36.80 | 0 |
| 2015-04-24 | $35.00 | $36.80 | 300 |
| 2015-04-23 | $36.59 | $38.03 | 0 |
| 2015-04-22 | $36.59 | $38.03 | 0 |
| 2015-04-21 | $36.59 | $38.03 | 0 |
| 2015-04-20 | $36.59 | $38.03 | 0 |
| 2015-04-17 | $36.59 | $38.03 | 0 |
| 2015-04-16 | $36.59 | $38.03 | 600 |
| 2015-04-15 | $36.08 | $37.50 | 0 |
| 2015-04-14 | $36.08 | $37.50 | 0 |
| 2015-04-13 | $36.08 | $37.50 | 200 |
| 2015-04-10 | $36.23 | $37.66 | 0 |
| 2015-04-09 | $36.23 | $37.66 | 0 |
| 2015-04-08 | $36.23 | $37.66 | 0 |
| 2015-04-07 | $36.23 | $37.66 | 0 |
| 2015-04-06 | $36.23 | $37.66 | 900 |
| 2015-04-02 | $34.96 | $36.34 | 0 |
| 2015-04-01 | $34.96 | $36.34 | 0 |
| 2015-03-31 | $34.96 | $36.34 | 0 |
| 2015-03-30 | $34.96 | $36.34 | 0 |
| 2015-03-27 | $34.96 | $36.34 | 100 |
| 2015-03-26 | $35.11 | $36.49 | 0 |
| 2015-03-25 | $35.11 | $36.49 | 300 |
| 2015-03-24 | $35.47 | $36.87 | 300 |
| 2015-03-23 | $35.00 | $36.38 | 0 |
| 2015-03-20 | $35.00 | $36.38 | 0 |
| 2015-03-19 | $35.00 | $36.38 | 0 |
| 2015-03-18 | $35.00 | $36.38 | 400 |
| 2015-03-17 | $33.86 | $35.19 | 0 |
| 2015-03-16 | $33.86 | $35.19 | 0 |
| 2015-03-13 | $33.86 | $35.19 | 200 |
| 2015-03-12 | $33.90 | $35.23 | 3,700 |
| 2015-03-11 | $33.93 | $35.27 | 4,100 |
| 2015-03-10 | $35.36 | $36.75 | 0 |
| 2015-03-09 | $35.36 | $36.75 | 0 |
| 2015-03-06 | $35.36 | $36.75 | 0 |
| 2015-03-05 | $35.36 | $36.75 | 3,000 |
| 2015-03-04 | $35.01 | $36.39 | 0 |
| 2015-03-03 | $35.01 | $36.39 | 0 |
| 2015-03-02 | $35.01 | $36.39 | 0 |
| 2015-02-27 | $35.01 | $36.39 | 200 |
| 2015-02-26 | $34.06 | $35.40 | 0 |
| 2015-02-25 | $34.06 | $35.40 | 5,600 |
| 2015-02-24 | $34.14 | $35.48 | 0 |
| 2015-02-23 | $34.14 | $35.48 | 2,100 |
| 2015-02-20 | $33.80 | $35.13 | 200 |
| 2015-02-19 | $33.78 | $35.11 | 0 |
| 2015-02-18 | $33.78 | $35.11 | 0 |
| 2015-02-17 | $33.78 | $35.11 | 0 |
| 2015-02-13 | $33.78 | $35.11 | 300 |
| 2015-02-12 | $32.96 | $34.26 | 0 |
| 2015-02-11 | $32.96 | $34.26 | 0 |
| 2015-02-10 | $32.96 | $34.26 | 0 |
| 2015-02-09 | $32.96 | $34.26 | 0 |
| 2015-02-06 | $32.96 | $34.26 | 100 |
| 2015-02-05 | $32.47 | $33.75 | 0 |
| 2015-02-04 | $32.47 | $33.75 | 0 |
| 2015-02-03 | $32.47 | $33.75 | 0 |
| 2015-02-02 | $32.47 | $33.75 | 0 |
| 2015-01-30 | $32.47 | $33.75 | 0 |
| 2015-01-29 | $32.47 | $33.75 | 0 |
| 2015-01-28 | $32.47 | $33.75 | 5,400 |
| 2015-01-27 | $32.75 | $34.04 | 0 |
| 2015-01-26 | $32.75 | $34.04 | 100 |
| 2015-01-23 | $32.46 | $33.74 | 300 |
| 2015-01-22 | $32.13 | $33.40 | 9,800 |
| 2015-01-21 | $32.67 | $33.96 | 700 |
| 2015-01-20 | $32.39 | $33.66 | 100 |
| 2015-01-16 | $32.23 | $33.50 | 200 |
| 2015-01-15 | $31.49 | $32.73 | 0 |
| 2015-01-14 | $31.49 | $32.73 | 0 |
| 2015-01-13 | $31.49 | $32.73 | 100 |
| 2015-01-12 | $30.51 | $31.71 | 0 |
| 2015-01-09 | $30.51 | $31.71 | 200 |
| 2015-01-08 | $30.27 | $31.46 | 0 |
| 2015-01-07 | $30.27 | $31.46 | 400 |
| 2015-01-06 | $30.27 | $31.46 | 0 |
| 2015-01-05 | $30.27 | $31.46 | 100 |
| 2015-01-02 | $31.36 | $32.59 | 0 |