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
- 2012-01-17 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 | $34.15 | $35.52 | 6,700 |
| 2015-12-30 | $34.15 | $35.52 | 0 |
| 2015-12-29 | $34.15 | $35.52 | 0 |
| 2015-12-28 | $34.15 | $35.52 | 300 |
| 2015-12-24 | $35.30 | $36.71 | 500 |
| 2015-12-23 | $34.20 | $35.57 | 0 |
| 2015-12-22 | $34.20 | $35.57 | 0 |
| 2015-12-21 | $34.20 | $35.57 | 0 |
| 2015-12-18 | $34.20 | $35.57 | 400 |
| 2015-12-17 | $36.25 | $37.70 | 0 |
| 2015-12-16 | $36.25 | $37.70 | 2,200 |
| 2015-12-15 | $35.00 | $36.40 | 0 |
| 2015-12-14 | $35.00 | $36.40 | 100 |
| 2015-12-11 | $35.24 | $36.65 | 1,900 |
| 2015-12-10 | $35.10 | $36.50 | 100 |
| 2015-12-09 | $36.30 | $37.75 | 0 |
| 2015-12-08 | $36.30 | $37.75 | 1,500 |
| 2015-12-07 | $35.85 | $37.28 | 0 |
| 2015-12-04 | $35.85 | $37.28 | 0 |
| 2015-12-03 | $35.85 | $37.28 | 0 |
| 2015-12-02 | $35.85 | $37.28 | 0 |
| 2015-12-01 | $35.85 | $37.28 | 0 |
| 2015-11-30 | $35.85 | $37.28 | 100 |
| 2015-11-27 | $33.55 | $34.89 | 0 |
| 2015-11-25 | $33.55 | $34.89 | 0 |
| 2015-11-24 | $33.55 | $34.89 | 500 |
| 2015-11-23 | $35.75 | $37.18 | 0 |
| 2015-11-20 | $35.75 | $37.18 | 0 |
| 2015-11-19 | $35.75 | $37.18 | 2,000 |
| 2015-11-18 | $34.90 | $36.30 | 300 |
| 2015-11-17 | $34.77 | $36.16 | 0 |
| 2015-11-16 | $34.77 | $36.16 | 0 |
| 2015-11-13 | $34.77 | $36.16 | 0 |
| 2015-11-12 | $34.77 | $36.16 | 1,200 |
| 2015-11-11 | $34.77 | $36.16 | 0 |
| 2015-11-10 | $34.77 | $36.16 | 300 |
| 2015-11-09 | $35.50 | $36.92 | 100 |
| 2015-11-06 | $35.80 | $37.23 | 200 |
| 2015-11-05 | $37.05 | $38.53 | 0 |
| 2015-11-04 | $37.05 | $38.53 | 100 |
| 2015-11-03 | $37.58 | $39.08 | 500 |
| 2015-11-02 | $37.87 | $39.09 | 2,000 |
| 2015-10-30 | $36.85 | $38.04 | 0 |
| 2015-10-29 | $36.85 | $38.04 | 200 |
| 2015-10-28 | $36.05 | $37.21 | 0 |
| 2015-10-27 | $36.05 | $37.21 | 0 |
| 2015-10-26 | $36.05 | $37.21 | 0 |
| 2015-10-23 | $36.05 | $37.21 | 0 |
| 2015-10-22 | $36.05 | $37.21 | 100 |
| 2015-10-21 | $35.15 | $36.28 | 0 |
| 2015-10-20 | $35.15 | $36.28 | 0 |
| 2015-10-19 | $35.15 | $36.28 | 0 |
| 2015-10-16 | $35.15 | $36.28 | 0 |
| 2015-10-15 | $35.15 | $36.28 | 2,300 |
| 2015-10-14 | $34.35 | $35.45 | 0 |
| 2015-10-13 | $34.35 | $35.45 | 0 |
| 2015-10-12 | $34.35 | $35.45 | 0 |
| 2015-10-09 | $34.35 | $35.45 | 0 |
| 2015-10-08 | $34.35 | $35.45 | 0 |
| 2015-10-07 | $34.35 | $35.45 | 0 |
| 2015-10-06 | $34.35 | $35.45 | 0 |
| 2015-10-05 | $34.35 | $35.45 | 900 |
| 2015-10-02 | $32.84 | $33.90 | 0 |
| 2015-10-01 | $32.84 | $33.90 | 300 |
| 2015-09-30 | $32.02 | $33.05 | 0 |
| 2015-09-29 | $32.02 | $33.05 | 0 |
| 2015-09-28 | $32.02 | $33.05 | 600 |
| 2015-09-25 | $33.10 | $34.16 | 0 |
| 2015-09-24 | $33.10 | $34.16 | 0 |
| 2015-09-23 | $33.10 | $34.16 | 0 |
| 2015-09-22 | $33.10 | $34.16 | 1,500 |
| 2015-09-21 | $34.12 | $35.22 | 100 |
| 2015-09-18 | $34.37 | $35.48 | 1,300 |
| 2015-09-17 | $31.70 | $32.72 | 0 |
| 2015-09-16 | $31.70 | $32.72 | 0 |
| 2015-09-15 | $31.70 | $32.72 | 0 |
| 2015-09-14 | $31.70 | $32.72 | 0 |
| 2015-09-11 | $31.70 | $32.72 | 0 |
| 2015-09-10 | $31.70 | $32.72 | 2,000 |
| 2015-09-09 | $33.25 | $34.32 | 0 |
| 2015-09-08 | $33.25 | $34.32 | 0 |
| 2015-09-04 | $33.25 | $34.32 | 0 |
| 2015-09-03 | $33.25 | $34.32 | 500 |
| 2015-09-02 | $33.55 | $34.63 | 0 |
| 2015-09-01 | $33.55 | $34.63 | 0 |
| 2015-08-31 | $33.55 | $34.63 | 100 |
| 2015-08-28 | $33.80 | $34.89 | 2,000 |
| 2015-08-27 | $32.65 | $33.70 | 0 |
| 2015-08-26 | $32.65 | $33.70 | 0 |
| 2015-08-25 | $32.65 | $33.70 | 16,400 |
| 2015-08-24 | $32.25 | $33.29 | 500 |
| 2015-08-21 | $32.80 | $33.86 | 3,500 |
| 2015-08-20 | $33.97 | $35.06 | 1,000 |
| 2015-08-19 | $33.45 | $34.53 | 0 |
| 2015-08-18 | $33.45 | $34.53 | 0 |
| 2015-08-17 | $33.45 | $34.53 | 0 |
| 2015-08-14 | $33.45 | $34.53 | 200 |
| 2015-08-13 | $34.31 | $35.41 | 0 |
| 2015-08-12 | $34.31 | $35.41 | 300 |
| 2015-08-11 | $35.50 | $36.64 | 5,400 |
| 2015-08-10 | $35.55 | $36.69 | 300 |
| 2015-08-07 | $35.09 | $36.22 | 1,500 |
| 2015-08-06 | $35.33 | $36.47 | 800 |
| 2015-08-05 | $33.30 | $34.37 | 0 |
| 2015-08-04 | $33.30 | $34.37 | 0 |
| 2015-08-03 | $33.30 | $34.37 | 0 |
| 2015-07-31 | $33.30 | $34.37 | 0 |
| 2015-07-30 | $33.30 | $34.37 | 0 |
| 2015-07-29 | $33.30 | $34.37 | 0 |
| 2015-07-28 | $33.30 | $34.37 | 0 |
| 2015-07-27 | $33.30 | $34.37 | 0 |
| 2015-07-24 | $33.30 | $34.37 | 0 |
| 2015-07-23 | $33.30 | $34.37 | 0 |
| 2015-07-22 | $33.30 | $34.37 | 500 |
| 2015-07-21 | $33.30 | $34.37 | 0 |
| 2015-07-20 | $33.30 | $34.37 | 1,000 |
| 2015-07-17 | $34.35 | $35.45 | 200 |
| 2015-07-16 | $34.45 | $35.56 | 4,800 |
| 2015-07-15 | $33.65 | $34.73 | 0 |
| 2015-07-14 | $33.65 | $34.73 | 0 |
| 2015-07-13 | $33.65 | $34.73 | 900 |
| 2015-07-10 | $32.40 | $33.44 | 500 |
| 2015-07-09 | $31.54 | $32.55 | 100 |
| 2015-07-08 | $30.48 | $31.46 | 300 |
| 2015-07-07 | $30.75 | $31.74 | 3,100 |
| 2015-07-06 | $31.85 | $32.87 | 0 |
| 2015-07-02 | $31.85 | $32.87 | 0 |
| 2015-07-01 | $31.85 | $32.87 | 400 |
| 2015-06-30 | $31.78 | $32.80 | 100 |
| 2015-06-29 | $33.45 | $34.53 | 1,500 |
| 2015-06-26 | $34.80 | $35.92 | 100 |
| 2015-06-25 | $33.35 | $34.42 | 0 |
| 2015-06-24 | $33.35 | $34.42 | 0 |
| 2015-06-23 | $33.35 | $34.42 | 0 |
| 2015-06-22 | $33.35 | $34.42 | 0 |
| 2015-06-19 | $33.35 | $34.42 | 0 |
| 2015-06-18 | $33.35 | $34.42 | 300 |
| 2015-06-17 | $33.45 | $34.53 | 0 |
| 2015-06-16 | $33.45 | $34.53 | 0 |
| 2015-06-15 | $33.45 | $34.53 | 0 |
| 2015-06-12 | $33.45 | $34.53 | 100 |
| 2015-06-11 | $33.45 | $34.53 | 0 |
| 2015-06-10 | $33.45 | $34.53 | 0 |
| 2015-06-09 | $33.45 | $34.53 | 0 |
| 2015-06-08 | $33.45 | $34.53 | 3,000 |
| 2015-06-05 | $33.10 | $34.16 | 0 |
| 2015-06-04 | $33.10 | $34.16 | 0 |
| 2015-06-03 | $33.10 | $34.16 | 0 |
| 2015-06-02 | $33.10 | $34.16 | 0 |
| 2015-06-01 | $33.10 | $34.16 | 3,200 |
| 2015-05-29 | $33.10 | $34.16 | 0 |
| 2015-05-28 | $33.10 | $34.16 | 0 |
| 2015-05-27 | $33.10 | $34.16 | 0 |
| 2015-05-26 | $33.10 | $34.16 | 0 |
| 2015-05-22 | $33.10 | $34.16 | 0 |
| 2015-05-21 | $33.10 | $34.16 | 0 |
| 2015-05-20 | $33.10 | $34.16 | 0 |
| 2015-05-19 | $33.10 | $34.16 | 0 |
| 2015-05-18 | $33.10 | $34.16 | 100 |
| 2015-05-15 | $31.85 | $32.87 | 0 |
| 2015-05-14 | $31.85 | $32.87 | 0 |
| 2015-05-13 | $31.85 | $32.87 | 0 |
| 2015-05-12 | $31.85 | $32.87 | 0 |
| 2015-05-11 | $31.85 | $32.87 | 0 |
| 2015-05-08 | $31.85 | $32.87 | 200 |
| 2015-05-07 | $31.85 | $32.87 | 0 |
| 2015-05-06 | $31.85 | $32.87 | 0 |
| 2015-05-05 | $31.85 | $32.87 | 200 |
| 2015-05-04 | $31.30 | $32.31 | 4,500 |
| 2015-05-01 | $32.20 | $32.94 | 0 |
| 2015-04-30 | $32.20 | $32.94 | 0 |
| 2015-04-29 | $32.20 | $32.94 | 0 |
| 2015-04-28 | $32.20 | $32.94 | 0 |
| 2015-04-27 | $32.20 | $32.94 | 0 |
| 2015-04-24 | $32.20 | $32.94 | 200 |
| 2015-04-23 | $33.00 | $33.75 | 0 |
| 2015-04-22 | $33.00 | $33.75 | 0 |
| 2015-04-21 | $33.00 | $33.75 | 0 |
| 2015-04-20 | $33.00 | $33.75 | 0 |
| 2015-04-17 | $33.00 | $33.75 | 0 |
| 2015-04-16 | $33.00 | $33.75 | 0 |
| 2015-04-15 | $33.00 | $33.75 | 0 |
| 2015-04-14 | $33.00 | $33.75 | 0 |
| 2015-04-13 | $33.00 | $33.75 | 0 |
| 2015-04-10 | $33.00 | $33.75 | 0 |
| 2015-04-09 | $33.00 | $33.75 | 0 |
| 2015-04-08 | $33.00 | $33.75 | 0 |
| 2015-04-07 | $33.00 | $33.75 | 0 |
| 2015-04-06 | $33.00 | $33.75 | 300 |
| 2015-04-02 | $32.70 | $33.45 | 0 |
| 2015-04-01 | $32.70 | $33.45 | 0 |
| 2015-03-31 | $32.70 | $33.45 | 0 |
| 2015-03-30 | $32.70 | $33.45 | 600 |
| 2015-03-27 | $32.35 | $33.09 | 0 |
| 2015-03-26 | $32.35 | $33.09 | 0 |
| 2015-03-25 | $32.35 | $33.09 | 0 |
| 2015-03-24 | $32.35 | $33.09 | 300 |
| 2015-03-23 | $33.30 | $34.06 | 500 |
| 2015-03-20 | $31.90 | $32.63 | 0 |
| 2015-03-19 | $31.90 | $32.63 | 200 |
| 2015-03-18 | $30.10 | $30.79 | 0 |
| 2015-03-17 | $30.10 | $30.79 | 0 |
| 2015-03-16 | $30.10 | $30.79 | 0 |
| 2015-03-13 | $30.10 | $30.79 | 300 |
| 2015-03-12 | $31.20 | $31.91 | 0 |
| 2015-03-11 | $31.20 | $31.91 | 0 |
| 2015-03-10 | $31.20 | $31.91 | 0 |
| 2015-03-09 | $31.20 | $31.91 | 0 |
| 2015-03-06 | $31.20 | $31.91 | 0 |
| 2015-03-05 | $31.20 | $31.91 | 0 |
| 2015-03-04 | $31.20 | $31.91 | 2,000 |
| 2015-03-03 | $32.05 | $32.78 | 17,700 |
| 2015-03-02 | $32.20 | $32.94 | 300 |
| 2015-02-27 | $30.70 | $31.40 | 0 |
| 2015-02-26 | $30.70 | $31.40 | 200 |
| 2015-02-25 | $31.42 | $32.14 | 1,000 |
| 2015-02-24 | $30.50 | $31.20 | 0 |
| 2015-02-23 | $30.50 | $31.20 | 0 |
| 2015-02-20 | $30.50 | $31.20 | 0 |
| 2015-02-19 | $30.50 | $31.20 | 8,100 |
| 2015-02-18 | $29.79 | $30.47 | 4,900 |
| 2015-02-17 | $28.28 | $28.93 | 0 |
| 2015-02-13 | $28.28 | $28.93 | 0 |
| 2015-02-12 | $28.28 | $28.93 | 0 |
| 2015-02-11 | $28.28 | $28.93 | 0 |
| 2015-02-10 | $28.28 | $28.93 | 0 |
| 2015-02-09 | $28.28 | $28.93 | 100 |
| 2015-02-06 | $28.85 | $29.51 | 1,200 |
| 2015-02-05 | $29.95 | $30.63 | 3,000 |
| 2015-02-04 | $30.00 | $30.69 | 1,000 |
| 2015-02-03 | $28.75 | $29.41 | 0 |
| 2015-02-02 | $28.75 | $29.41 | 400 |
| 2015-01-30 | $30.40 | $31.09 | 0 |
| 2015-01-29 | $30.40 | $31.09 | 0 |
| 2015-01-28 | $30.40 | $31.09 | 800 |
| 2015-01-27 | $28.00 | $28.64 | 0 |
| 2015-01-26 | $28.00 | $28.64 | 0 |
| 2015-01-23 | $28.00 | $28.64 | 0 |
| 2015-01-22 | $28.00 | $28.64 | 0 |
| 2015-01-21 | $28.00 | $28.64 | 0 |
| 2015-01-20 | $28.00 | $28.64 | 0 |
| 2015-01-16 | $28.00 | $28.64 | 0 |
| 2015-01-15 | $28.00 | $28.64 | 0 |
| 2015-01-14 | $28.00 | $28.64 | 0 |
| 2015-01-13 | $28.00 | $28.64 | 0 |
| 2015-01-12 | $28.00 | $28.64 | 0 |
| 2015-01-09 | $28.00 | $28.64 | 100 |
| 2015-01-08 | $29.39 | $30.06 | 0 |
| 2015-01-07 | $29.39 | $30.06 | 0 |
| 2015-01-06 | $29.39 | $30.06 | 0 |
| 2015-01-05 | $29.39 | $30.06 | 0 |
| 2015-01-02 | $29.39 | $30.06 | 0 |