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 | $46.20 | $47.16 | 300 |
| 2015-12-30 | $46.40 | $47.36 | 200 |
| 2015-12-29 | $47.40 | $48.39 | 0 |
| 2015-12-28 | $47.40 | $48.39 | 600 |
| 2015-12-24 | $47.08 | $48.06 | 0 |
| 2015-12-23 | $47.08 | $48.06 | 1,000 |
| 2015-12-22 | $46.04 | $47.00 | 0 |
| 2015-12-21 | $46.04 | $47.00 | 0 |
| 2015-12-18 | $46.04 | $47.00 | 200 |
| 2015-12-17 | $47.28 | $48.26 | 600 |
| 2015-12-16 | $47.47 | $48.46 | 0 |
| 2015-12-15 | $47.47 | $48.46 | 0 |
| 2015-12-14 | $47.47 | $48.46 | 0 |
| 2015-12-11 | $47.47 | $48.46 | 0 |
| 2015-12-10 | $47.47 | $48.46 | 300 |
| 2015-12-09 | $47.40 | $48.39 | 0 |
| 2015-12-08 | $47.40 | $48.39 | 100 |
| 2015-12-07 | $50.12 | $51.16 | 0 |
| 2015-12-04 | $50.12 | $51.16 | 0 |
| 2015-12-03 | $50.12 | $51.16 | 0 |
| 2015-12-02 | $50.12 | $51.16 | 0 |
| 2015-12-01 | $50.12 | $51.16 | 300 |
| 2015-11-30 | $49.51 | $50.54 | 0 |
| 2015-11-27 | $49.51 | $50.54 | 0 |
| 2015-11-25 | $49.51 | $50.54 | 0 |
| 2015-11-24 | $49.51 | $50.54 | 0 |
| 2015-11-23 | $49.51 | $50.54 | 0 |
| 2015-11-20 | $49.51 | $50.54 | 0 |
| 2015-11-19 | $49.51 | $50.54 | 0 |
| 2015-11-18 | $49.51 | $50.54 | 0 |
| 2015-11-17 | $49.51 | $50.54 | 0 |
| 2015-11-16 | $49.51 | $50.54 | 500 |
| 2015-11-13 | $52.41 | $53.50 | 0 |
| 2015-11-12 | $52.41 | $53.50 | 0 |
| 2015-11-11 | $52.41 | $53.50 | 0 |
| 2015-11-10 | $52.41 | $53.50 | 0 |
| 2015-11-09 | $52.41 | $53.50 | 1,100 |
| 2015-11-06 | $52.90 | $54.00 | 300 |
| 2015-11-05 | $55.43 | $56.58 | 0 |
| 2015-11-04 | $55.43 | $56.58 | 0 |
| 2015-11-03 | $55.43 | $56.58 | 500 |
| 2015-11-02 | $54.51 | $55.64 | 0 |
| 2015-10-30 | $54.51 | $55.64 | 0 |
| 2015-10-29 | $54.51 | $55.64 | 0 |
| 2015-10-28 | $54.51 | $55.64 | 0 |
| 2015-10-27 | $54.51 | $55.64 | 0 |
| 2015-10-26 | $54.51 | $55.64 | 100 |
| 2015-10-23 | $53.95 | $55.07 | 0 |
| 2015-10-22 | $53.95 | $55.07 | 2,300 |
| 2015-10-21 | $53.95 | $55.07 | 0 |
| 2015-10-20 | $53.95 | $55.07 | 0 |
| 2015-10-19 | $53.95 | $55.07 | 0 |
| 2015-10-16 | $53.95 | $55.07 | 0 |
| 2015-10-15 | $53.95 | $55.07 | 0 |
| 2015-10-14 | $53.95 | $55.07 | 0 |
| 2015-10-13 | $53.95 | $55.07 | 0 |
| 2015-10-12 | $53.95 | $55.07 | 0 |
| 2015-10-09 | $53.95 | $55.07 | 200 |
| 2015-10-08 | $51.85 | $52.93 | 200 |
| 2015-10-07 | $49.80 | $50.84 | 0 |
| 2015-10-06 | $49.80 | $50.84 | 200 |
| 2015-10-05 | $45.65 | $46.60 | 0 |
| 2015-10-02 | $45.65 | $46.60 | 0 |
| 2015-10-01 | $45.65 | $46.60 | 0 |
| 2015-09-30 | $45.65 | $46.60 | 0 |
| 2015-09-29 | $45.65 | $46.60 | 100 |
| 2015-09-28 | $45.65 | $46.60 | 300 |
| 2015-09-25 | $47.50 | $48.49 | 0 |
| 2015-09-24 | $47.50 | $48.49 | 100 |
| 2015-09-23 | $51.50 | $52.57 | 0 |
| 2015-09-22 | $51.50 | $52.57 | 200 |
| 2015-09-21 | $51.57 | $52.64 | 100 |
| 2015-09-18 | $51.40 | $52.47 | 0 |
| 2015-09-17 | $51.40 | $52.47 | 0 |
| 2015-09-16 | $51.40 | $52.47 | 100 |
| 2015-09-15 | $52.34 | $53.43 | 0 |
| 2015-09-14 | $52.34 | $53.43 | 0 |
| 2015-09-11 | $52.34 | $53.43 | 0 |
| 2015-09-10 | $52.34 | $53.43 | 0 |
| 2015-09-09 | $52.34 | $53.43 | 0 |
| 2015-09-08 | $52.34 | $53.43 | 0 |
| 2015-09-04 | $52.34 | $53.43 | 0 |
| 2015-09-03 | $52.34 | $53.43 | 0 |
| 2015-09-02 | $52.34 | $53.43 | 0 |
| 2015-09-01 | $52.34 | $53.43 | 0 |
| 2015-08-31 | $52.34 | $53.43 | 0 |
| 2015-08-28 | $52.34 | $53.43 | 0 |
| 2015-08-27 | $52.34 | $53.43 | 200 |
| 2015-08-26 | $50.80 | $51.86 | 800 |
| 2015-08-25 | $51.65 | $52.72 | 400 |
| 2015-08-24 | $49.46 | $50.49 | 100 |
| 2015-08-21 | $51.15 | $52.21 | 500 |
| 2015-08-20 | $52.55 | $53.64 | 200 |
| 2015-08-19 | $56.46 | $57.63 | 0 |
| 2015-08-18 | $56.46 | $57.63 | 0 |
| 2015-08-17 | $56.46 | $57.63 | 0 |
| 2015-08-14 | $56.46 | $57.63 | 600 |
| 2015-08-13 | $55.88 | $57.04 | 0 |
| 2015-08-12 | $55.88 | $57.04 | 400 |
| 2015-08-11 | $58.48 | $59.70 | 0 |
| 2015-08-10 | $58.48 | $59.70 | 0 |
| 2015-08-07 | $58.48 | $59.70 | 0 |
| 2015-08-06 | $58.48 | $59.70 | 600 |
| 2015-08-05 | $57.70 | $58.90 | 0 |
| 2015-08-04 | $57.70 | $58.90 | 0 |
| 2015-08-03 | $57.70 | $58.90 | 1,600 |
| 2015-07-31 | $56.78 | $57.96 | 0 |
| 2015-07-30 | $56.78 | $57.96 | 0 |
| 2015-07-29 | $56.78 | $57.96 | 0 |
| 2015-07-28 | $56.78 | $57.96 | 0 |
| 2015-07-27 | $56.78 | $57.96 | 900 |
| 2015-07-24 | $59.60 | $60.84 | 0 |
| 2015-07-23 | $59.60 | $60.84 | 0 |
| 2015-07-22 | $59.60 | $60.84 | 0 |
| 2015-07-21 | $59.60 | $60.84 | 200 |
| 2015-07-20 | $58.35 | $59.56 | 100 |
| 2015-07-17 | $60.70 | $61.96 | 0 |
| 2015-07-16 | $60.70 | $61.96 | 400 |
| 2015-07-15 | $59.35 | $60.58 | 0 |
| 2015-07-14 | $59.35 | $60.58 | 0 |
| 2015-07-13 | $59.35 | $60.58 | 0 |
| 2015-07-10 | $59.35 | $60.58 | 0 |
| 2015-07-09 | $59.35 | $60.58 | 0 |
| 2015-07-08 | $59.35 | $60.58 | 0 |
| 2015-07-07 | $59.35 | $60.58 | 0 |
| 2015-07-06 | $59.35 | $60.58 | 0 |
| 2015-07-02 | $59.35 | $60.58 | 0 |
| 2015-07-01 | $59.35 | $60.58 | 100 |
| 2015-06-30 | $62.06 | $63.35 | 0 |
| 2015-06-29 | $62.06 | $63.35 | 0 |
| 2015-06-26 | $62.06 | $63.35 | 100 |
| 2015-06-25 | $61.00 | $62.27 | 0 |
| 2015-06-24 | $61.00 | $62.27 | 0 |
| 2015-06-23 | $61.00 | $62.27 | 200 |
| 2015-06-22 | $61.10 | $62.37 | 300 |
| 2015-06-19 | $60.85 | $62.11 | 0 |
| 2015-06-18 | $60.85 | $62.11 | 1,300 |
| 2015-06-17 | $59.76 | $61.00 | 100 |
| 2015-06-16 | $58.90 | $60.12 | 1,800 |
| 2015-06-15 | $58.90 | $60.12 | 0 |
| 2015-06-12 | $58.90 | $60.12 | 2,500 |
| 2015-06-11 | $58.55 | $59.77 | 100 |
| 2015-06-10 | $55.07 | $56.21 | 0 |
| 2015-06-09 | $55.07 | $56.21 | 0 |
| 2015-06-08 | $55.07 | $56.21 | 2,000 |
| 2015-06-05 | $55.80 | $56.96 | 0 |
| 2015-06-04 | $55.80 | $56.96 | 200 |
| 2015-06-03 | $55.48 | $56.63 | 0 |
| 2015-06-02 | $55.48 | $56.63 | 1,500 |
| 2015-06-01 | $57.81 | $59.01 | 0 |
| 2015-05-29 | $57.81 | $59.01 | 0 |
| 2015-05-28 | $57.81 | $59.01 | 0 |
| 2015-05-27 | $57.81 | $59.01 | 0 |
| 2015-05-26 | $57.81 | $59.01 | 0 |
| 2015-05-22 | $57.81 | $59.01 | 0 |
| 2015-05-21 | $57.81 | $59.01 | 0 |
| 2015-05-20 | $57.81 | $59.01 | 1,500 |
| 2015-05-19 | $57.42 | $58.61 | 600 |
| 2015-05-18 | $57.97 | $59.17 | 600 |
| 2015-05-15 | $58.01 | $59.22 | 0 |
| 2015-05-14 | $58.01 | $59.22 | 400 |
| 2015-05-13 | $53.41 | $53.94 | 0 |
| 2015-05-12 | $53.41 | $53.94 | 0 |
| 2015-05-11 | $53.41 | $53.94 | 0 |
| 2015-05-08 | $53.41 | $53.94 | 0 |
| 2015-05-07 | $53.41 | $53.94 | 0 |
| 2015-05-06 | $53.41 | $53.94 | 0 |
| 2015-05-05 | $53.41 | $53.94 | 0 |
| 2015-05-04 | $53.41 | $53.94 | 0 |
| 2015-05-01 | $53.41 | $53.94 | 0 |
| 2015-04-30 | $53.41 | $53.94 | 0 |
| 2015-04-29 | $53.41 | $53.94 | 0 |
| 2015-04-28 | $53.41 | $53.94 | 0 |
| 2015-04-27 | $53.41 | $53.94 | 0 |
| 2015-04-24 | $53.41 | $53.94 | 1,000 |
| 2015-04-23 | $53.42 | $53.95 | 100 |
| 2015-04-22 | $52.29 | $52.81 | 0 |
| 2015-04-21 | $52.29 | $52.81 | 0 |
| 2015-04-20 | $52.29 | $52.81 | 200 |
| 2015-04-17 | $51.74 | $52.25 | 500 |
| 2015-04-16 | $53.13 | $53.66 | 400 |
| 2015-04-15 | $54.40 | $54.94 | 0 |
| 2015-04-14 | $54.40 | $54.94 | 0 |
| 2015-04-13 | $54.40 | $54.94 | 200 |
| 2015-04-10 | $53.19 | $53.72 | 0 |
| 2015-04-09 | $53.19 | $53.72 | 0 |
| 2015-04-08 | $53.19 | $53.72 | 0 |
| 2015-04-07 | $53.19 | $53.72 | 0 |
| 2015-04-06 | $53.19 | $53.72 | 0 |
| 2015-04-02 | $53.19 | $53.72 | 0 |
| 2015-04-01 | $53.19 | $53.72 | 0 |
| 2015-03-31 | $53.19 | $53.72 | 200 |
| 2015-03-30 | $53.74 | $54.27 | 0 |
| 2015-03-27 | $53.74 | $54.27 | 0 |
| 2015-03-26 | $53.74 | $54.27 | 500 |
| 2015-03-25 | $51.85 | $52.36 | 0 |
| 2015-03-24 | $51.85 | $52.36 | 0 |
| 2015-03-23 | $51.85 | $52.36 | 0 |
| 2015-03-20 | $51.85 | $52.36 | 0 |
| 2015-03-19 | $51.85 | $52.36 | 0 |
| 2015-03-18 | $51.85 | $52.36 | 200 |
| 2015-03-17 | $52.44 | $52.96 | 0 |
| 2015-03-16 | $52.44 | $52.96 | 0 |
| 2015-03-13 | $52.44 | $52.96 | 500 |
| 2015-03-12 | $52.32 | $52.84 | 600 |
| 2015-03-11 | $51.12 | $51.63 | 400 |
| 2015-03-10 | $50.73 | $51.23 | 0 |
| 2015-03-09 | $50.73 | $51.23 | 0 |
| 2015-03-06 | $50.73 | $51.23 | 0 |
| 2015-03-05 | $50.73 | $51.23 | 0 |
| 2015-03-04 | $50.73 | $51.23 | 0 |
| 2015-03-03 | $50.73 | $51.23 | 600 |
| 2015-03-02 | $50.78 | $51.28 | 500 |
| 2015-02-27 | $51.10 | $51.61 | 1,500 |
| 2015-02-26 | $51.19 | $51.70 | 0 |
| 2015-02-25 | $51.19 | $51.70 | 100 |
| 2015-02-24 | $51.00 | $51.51 | 0 |
| 2015-02-23 | $51.00 | $51.51 | 0 |
| 2015-02-20 | $51.00 | $51.51 | 100 |
| 2015-02-19 | $51.82 | $52.33 | 0 |
| 2015-02-18 | $51.82 | $52.33 | 600 |
| 2015-02-17 | $51.71 | $52.22 | 300 |
| 2015-02-13 | $52.81 | $53.33 | 0 |
| 2015-02-12 | $52.81 | $53.33 | 21,200 |
| 2015-02-11 | $51.02 | $51.53 | 600 |
| 2015-02-10 | $52.00 | $52.52 | 0 |
| 2015-02-09 | $52.00 | $52.52 | 800 |
| 2015-02-06 | $50.97 | $51.48 | 0 |
| 2015-02-05 | $50.97 | $51.48 | 0 |
| 2015-02-04 | $50.97 | $51.48 | 0 |
| 2015-02-03 | $50.97 | $51.48 | 800 |
| 2015-02-02 | $49.29 | $49.78 | 1,600 |
| 2015-01-30 | $47.20 | $47.67 | 0 |
| 2015-01-29 | $47.20 | $47.67 | 1,000 |
| 2015-01-28 | $47.97 | $48.45 | 700 |
| 2015-01-27 | $44.28 | $44.72 | 1,800 |
| 2015-01-26 | $41.20 | $41.61 | 0 |
| 2015-01-23 | $41.20 | $41.61 | 0 |
| 2015-01-22 | $41.20 | $41.61 | 0 |
| 2015-01-21 | $41.20 | $41.61 | 0 |
| 2015-01-20 | $41.20 | $41.61 | 400 |
| 2015-01-16 | $40.54 | $40.94 | 600 |
| 2015-01-15 | $39.60 | $39.99 | 500 |
| 2015-01-14 | $41.05 | $41.46 | 0 |
| 2015-01-13 | $41.05 | $41.46 | 0 |
| 2015-01-12 | $41.05 | $41.46 | 0 |
| 2015-01-09 | $41.05 | $41.46 | 1,100 |
| 2015-01-08 | $41.56 | $41.97 | 0 |
| 2015-01-07 | $41.56 | $41.97 | 900 |
| 2015-01-06 | $42.06 | $42.48 | 300 |
| 2015-01-05 | $42.06 | $42.48 | 700 |
| 2015-01-02 | $45.45 | $45.90 | 300 |