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
- 2012-08-03 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 | $48.23 | $48.65 | 300 |
| 2015-12-30 | $48.70 | $49.12 | 300 |
| 2015-12-29 | $48.83 | $49.25 | 300 |
| 2015-12-28 | $47.30 | $47.71 | 300 |
| 2015-12-24 | $46.28 | $46.68 | 1,200 |
| 2015-12-23 | $46.67 | $47.07 | 300 |
| 2015-12-22 | $46.83 | $47.23 | 300 |
| 2015-12-21 | $46.55 | $46.95 | 300 |
| 2015-12-18 | $47.78 | $48.19 | 300 |
| 2015-12-17 | $51.50 | $51.94 | 0 |
| 2015-12-16 | $51.50 | $51.94 | 300 |
| 2015-12-15 | $52.00 | $52.45 | 3,900 |
| 2015-12-14 | $52.60 | $53.05 | 300 |
| 2015-12-11 | $52.52 | $52.97 | 600 |
| 2015-12-10 | $52.05 | $52.49 | 900 |
| 2015-12-09 | $51.92 | $52.36 | 300 |
| 2015-12-08 | $52.13 | $52.58 | 0 |
| 2015-12-07 | $52.13 | $52.58 | 21,000 |
| 2015-12-04 | $51.50 | $51.94 | 300 |
| 2015-12-03 | $51.42 | $51.86 | 300 |
| 2015-12-02 | $51.52 | $51.96 | 300 |
| 2015-12-01 | $53.77 | $54.23 | 300 |
| 2015-11-30 | $52.43 | $52.88 | 0 |
| 2015-11-27 | $52.43 | $52.88 | 300 |
| 2015-11-25 | $51.92 | $52.36 | 300 |
| 2015-11-24 | $53.37 | $53.82 | 300 |
| 2015-11-23 | $53.02 | $53.47 | 300 |
| 2015-11-20 | $53.00 | $53.45 | 1,200 |
| 2015-11-19 | $51.88 | $52.32 | 300 |
| 2015-11-18 | $51.87 | $52.31 | 0 |
| 2015-11-17 | $51.87 | $52.31 | 300 |
| 2015-11-16 | $52.37 | $52.82 | 300 |
| 2015-11-13 | $52.74 | $53.19 | 0 |
| 2015-11-12 | $52.74 | $53.19 | 300 |
| 2015-11-11 | $52.33 | $52.78 | 30,900 |
| 2015-11-10 | $52.33 | $52.78 | 300 |
| 2015-11-09 | $52.17 | $52.61 | 300 |
| 2015-11-06 | $52.59 | $53.04 | 300 |
| 2015-11-05 | $52.22 | $52.66 | 300 |
| 2015-11-04 | $51.00 | $51.44 | 600 |
| 2015-11-03 | $49.58 | $50.01 | 300 |
| 2015-11-02 | $50.83 | $51.27 | 4,800 |
| 2015-10-30 | $50.39 | $50.82 | 1,500 |
| 2015-10-29 | $45.63 | $46.02 | 300 |
| 2015-10-28 | $45.72 | $46.11 | 600 |
| 2015-10-27 | $46.10 | $46.49 | 300 |
| 2015-10-26 | $48.05 | $48.46 | 600 |
| 2015-10-23 | $46.37 | $46.76 | 900 |
| 2015-10-22 | $44.85 | $45.23 | 300 |
| 2015-10-21 | $42.05 | $42.41 | 0 |
| 2015-10-20 | $42.05 | $42.41 | 300 |
| 2015-10-19 | $42.13 | $42.49 | 300 |
| 2015-10-16 | $43.33 | $43.70 | 300 |
| 2015-10-15 | $43.53 | $43.90 | 1,500 |
| 2015-10-14 | $42.07 | $42.43 | 300 |
| 2015-10-13 | $43.08 | $43.45 | 600 |
| 2015-10-12 | $43.38 | $43.75 | 300 |
| 2015-10-09 | $42.75 | $43.12 | 300 |
| 2015-10-08 | $43.47 | $43.84 | 300 |
| 2015-10-07 | $44.80 | $45.18 | 300 |
| 2015-10-06 | $46.33 | $46.73 | 300 |
| 2015-10-05 | $46.00 | $46.39 | 300 |
| 2015-10-02 | $44.48 | $44.86 | 300 |
| 2015-10-01 | $43.23 | $43.60 | 0 |
| 2015-09-30 | $43.23 | $43.60 | 4,800 |
| 2015-09-29 | $42.87 | $43.23 | 300 |
| 2015-09-28 | $43.68 | $44.06 | 300 |
| 2015-09-25 | $46.40 | $46.70 | 0 |
| 2015-09-24 | $46.40 | $46.70 | 0 |
| 2015-09-23 | $46.40 | $46.70 | 600 |
| 2015-09-22 | $46.66 | $46.96 | 0 |
| 2015-09-21 | $46.66 | $46.96 | 0 |
| 2015-09-18 | $46.66 | $46.96 | 6,000 |
| 2015-09-17 | $47.25 | $47.56 | 0 |
| 2015-09-16 | $47.25 | $47.56 | 600 |
| 2015-09-15 | $45.47 | $45.77 | 0 |
| 2015-09-14 | $45.47 | $45.77 | 0 |
| 2015-09-11 | $45.47 | $45.77 | 0 |
| 2015-09-10 | $45.47 | $45.77 | 0 |
| 2015-09-09 | $45.47 | $45.77 | 900 |
| 2015-09-08 | $44.30 | $44.59 | 2,100 |
| 2015-09-04 | $44.89 | $45.18 | 300 |
| 2015-09-03 | $49.00 | $49.32 | 0 |
| 2015-09-02 | $49.00 | $49.32 | 0 |
| 2015-09-01 | $49.00 | $49.32 | 0 |
| 2015-08-31 | $49.00 | $49.32 | 0 |
| 2015-08-28 | $49.00 | $49.32 | 300 |
| 2015-08-27 | $44.50 | $44.79 | 0 |
| 2015-08-26 | $44.50 | $44.79 | 0 |
| 2015-08-25 | $44.50 | $44.79 | 0 |
| 2015-08-24 | $44.50 | $44.79 | 0 |
| 2015-08-21 | $44.50 | $44.79 | 600 |
| 2015-08-20 | $47.38 | $47.69 | 0 |
| 2015-08-19 | $47.38 | $47.69 | 0 |
| 2015-08-18 | $47.38 | $47.69 | 0 |
| 2015-08-17 | $47.38 | $47.69 | 0 |
| 2015-08-14 | $47.38 | $47.69 | 0 |
| 2015-08-13 | $47.38 | $47.69 | 0 |
| 2015-08-12 | $47.38 | $47.69 | 0 |
| 2015-08-11 | $47.38 | $47.69 | 10,800 |
| 2015-08-10 | $48.52 | $48.84 | 600 |
| 2015-08-07 | $46.58 | $46.89 | 0 |
| 2015-08-06 | $46.58 | $46.89 | 0 |
| 2015-08-05 | $46.58 | $46.89 | 600 |
| 2015-08-04 | $48.92 | $49.24 | 600 |
| 2015-08-03 | $51.13 | $51.47 | 300 |
| 2015-07-31 | $49.92 | $50.24 | 900 |
| 2015-07-30 | $50.67 | $51.00 | 0 |
| 2015-07-29 | $50.67 | $51.00 | 300 |
| 2015-07-28 | $51.80 | $52.14 | 600 |
| 2015-07-27 | $53.08 | $53.43 | 0 |
| 2015-07-24 | $53.08 | $53.43 | 300 |
| 2015-07-23 | $55.50 | $55.86 | 0 |
| 2015-07-22 | $55.50 | $55.86 | 0 |
| 2015-07-21 | $55.50 | $55.86 | 0 |
| 2015-07-20 | $55.50 | $55.86 | 0 |
| 2015-07-17 | $55.50 | $55.86 | 1,800 |
| 2015-07-16 | $52.10 | $52.44 | 0 |
| 2015-07-15 | $52.10 | $52.44 | 0 |
| 2015-07-14 | $52.10 | $52.44 | 0 |
| 2015-07-13 | $52.10 | $52.44 | 4,200 |
| 2015-07-10 | $56.77 | $57.15 | 0 |
| 2015-07-09 | $56.77 | $57.15 | 0 |
| 2015-07-08 | $56.77 | $57.15 | 0 |
| 2015-07-07 | $56.77 | $57.15 | 1,500 |
| 2015-07-06 | $57.96 | $58.34 | 0 |
| 2015-07-02 | $57.96 | $58.34 | 900 |
| 2015-07-01 | $58.33 | $58.71 | 0 |
| 2015-06-30 | $58.33 | $58.71 | 8,100 |
| 2015-06-29 | $58.02 | $58.40 | 1,200 |
| 2015-06-26 | $57.68 | $58.06 | 0 |
| 2015-06-25 | $57.68 | $58.06 | 0 |
| 2015-06-24 | $57.68 | $58.06 | 0 |
| 2015-06-23 | $57.68 | $58.06 | 0 |
| 2015-06-22 | $57.68 | $58.06 | 300 |
| 2015-06-19 | $56.67 | $57.04 | 113,700 |
| 2015-06-18 | $53.73 | $54.09 | 0 |
| 2015-06-17 | $53.73 | $54.09 | 0 |
| 2015-06-16 | $53.73 | $54.09 | 0 |
| 2015-06-15 | $53.73 | $54.09 | 0 |
| 2015-06-12 | $53.73 | $54.09 | 900 |
| 2015-06-11 | $52.47 | $52.82 | 600 |
| 2015-06-10 | $52.07 | $52.41 | 900 |
| 2015-06-09 | $52.14 | $52.48 | 1,500 |
| 2015-06-08 | $53.05 | $53.40 | 300 |
| 2015-06-05 | $53.66 | $54.01 | 600 |
| 2015-06-04 | $53.88 | $54.24 | 0 |
| 2015-06-03 | $53.88 | $54.24 | 2,100 |
| 2015-06-02 | $55.42 | $55.78 | 0 |
| 2015-06-01 | $55.42 | $55.78 | 0 |
| 2015-05-29 | $55.42 | $55.78 | 0 |
| 2015-05-28 | $55.42 | $55.78 | 0 |
| 2015-05-27 | $55.42 | $55.78 | 1,500 |
| 2015-05-26 | $53.92 | $54.27 | 300 |
| 2015-05-22 | $52.63 | $52.98 | 0 |
| 2015-05-21 | $52.63 | $52.98 | 0 |
| 2015-05-20 | $52.63 | $52.98 | 0 |
| 2015-05-19 | $52.63 | $52.98 | 0 |
| 2015-05-18 | $52.63 | $52.98 | 0 |
| 2015-05-15 | $52.63 | $52.98 | 0 |
| 2015-05-14 | $52.63 | $52.98 | 0 |
| 2015-05-13 | $52.63 | $52.98 | 1,500 |
| 2015-05-12 | $47.76 | $48.07 | 0 |
| 2015-05-11 | $47.76 | $48.07 | 0 |
| 2015-05-08 | $47.76 | $48.07 | 0 |
| 2015-05-07 | $47.76 | $48.07 | 300 |
| 2015-05-06 | $47.27 | $47.58 | 0 |
| 2015-05-05 | $47.27 | $47.58 | 0 |
| 2015-05-04 | $47.27 | $47.58 | 0 |
| 2015-05-01 | $47.27 | $47.58 | 300 |
| 2015-04-30 | $47.85 | $48.16 | 0 |
| 2015-04-29 | $47.85 | $48.16 | 1,200 |
| 2015-04-28 | $48.38 | $48.70 | 900 |
| 2015-04-27 | $47.17 | $47.48 | 600 |
| 2015-04-24 | $46.92 | $47.22 | 0 |
| 2015-04-23 | $46.92 | $47.22 | 0 |
| 2015-04-22 | $46.92 | $47.22 | 0 |
| 2015-04-21 | $46.92 | $47.22 | 600 |
| 2015-04-20 | $46.20 | $46.50 | 0 |
| 2015-04-17 | $46.20 | $46.50 | 1,200 |
| 2015-04-16 | $48.71 | $49.03 | 0 |
| 2015-04-15 | $48.71 | $49.03 | 1,200 |
| 2015-04-14 | $48.16 | $48.47 | 900 |
| 2015-04-13 | $48.58 | $48.90 | 0 |
| 2015-04-10 | $48.58 | $48.90 | 0 |
| 2015-04-09 | $48.58 | $48.90 | 900 |
| 2015-04-08 | $48.43 | $48.75 | 900 |
| 2015-04-07 | $48.52 | $48.84 | 1,800 |
| 2015-04-06 | $46.58 | $46.89 | 0 |
| 2015-04-02 | $46.58 | $46.89 | 900 |
| 2015-04-01 | $45.92 | $46.22 | 21,900 |
| 2015-03-31 | $47.16 | $47.47 | 0 |
| 2015-03-30 | $47.16 | $47.47 | 1,800 |
| 2015-03-27 | $47.27 | $47.58 | 900 |
| 2015-03-26 | $48.80 | $49.03 | 0 |
| 2015-03-25 | $48.80 | $49.03 | 20,100 |
| 2015-03-24 | $49.13 | $49.36 | 23,700 |
| 2015-03-23 | $48.20 | $48.43 | 0 |
| 2015-03-20 | $48.20 | $48.43 | 2,400 |
| 2015-03-19 | $47.50 | $47.72 | 900 |
| 2015-03-18 | $48.28 | $48.51 | 600 |
| 2015-03-17 | $46.17 | $46.38 | 300 |
| 2015-03-16 | $45.00 | $45.21 | 300 |
| 2015-03-13 | $44.71 | $44.91 | 15,000 |
| 2015-03-12 | $44.71 | $44.91 | 2,700 |
| 2015-03-11 | $43.97 | $44.17 | 600 |
| 2015-03-10 | $43.52 | $43.72 | 1,500 |
| 2015-03-09 | $43.42 | $43.62 | 0 |
| 2015-03-06 | $43.42 | $43.62 | 2,100 |
| 2015-03-05 | $44.55 | $44.76 | 300 |
| 2015-03-04 | $43.33 | $43.53 | 10,500 |
| 2015-03-03 | $41.33 | $41.53 | 0 |
| 2015-03-02 | $41.33 | $41.53 | 1,500 |
| 2015-02-27 | $41.00 | $41.19 | 1,200 |
| 2015-02-26 | $39.60 | $39.78 | 1,500 |
| 2015-02-25 | $37.93 | $38.11 | 5,400 |
| 2015-02-24 | $37.93 | $38.11 | 0 |
| 2015-02-23 | $37.93 | $38.11 | 600 |
| 2015-02-20 | $38.17 | $38.34 | 0 |
| 2015-02-19 | $38.17 | $38.34 | 300 |
| 2015-02-18 | $35.72 | $35.88 | 0 |
| 2015-02-17 | $35.72 | $35.88 | 0 |
| 2015-02-13 | $35.72 | $35.88 | 900 |
| 2015-02-12 | $36.06 | $36.23 | 0 |
| 2015-02-11 | $36.06 | $36.23 | 0 |
| 2015-02-10 | $36.06 | $36.23 | 600 |
| 2015-02-09 | $36.17 | $36.33 | 0 |
| 2015-02-06 | $36.17 | $36.33 | 1,800 |
| 2015-02-05 | $37.32 | $37.50 | 1,500 |
| 2015-02-04 | $36.83 | $37.00 | 0 |
| 2015-02-03 | $36.83 | $37.00 | 0 |
| 2015-02-02 | $36.83 | $37.00 | 0 |
| 2015-01-30 | $36.83 | $37.00 | 5,700 |
| 2015-01-29 | $36.97 | $37.14 | 900 |
| 2015-01-28 | $36.83 | $37.00 | 15,900 |
| 2015-01-27 | $37.00 | $37.17 | 3,300 |
| 2015-01-26 | $36.32 | $36.49 | 1,800 |
| 2015-01-23 | $36.25 | $36.42 | 7,200 |
| 2015-01-22 | $37.15 | $37.32 | 1,200 |
| 2015-01-21 | $37.28 | $37.45 | 4,800 |
| 2015-01-20 | $37.92 | $38.09 | 300 |
| 2015-01-16 | $38.44 | $38.62 | 40,500 |
| 2015-01-15 | $37.60 | $37.77 | 0 |
| 2015-01-14 | $37.60 | $37.77 | 0 |
| 2015-01-13 | $37.60 | $37.77 | 900 |
| 2015-01-12 | $36.83 | $37.00 | 2,400 |
| 2015-01-09 | $37.17 | $37.34 | 300 |
| 2015-01-08 | $37.04 | $37.22 | 900 |
| 2015-01-07 | $35.75 | $35.92 | 600 |
| 2015-01-06 | $36.42 | $36.59 | 0 |
| 2015-01-05 | $36.42 | $36.59 | 0 |
| 2015-01-02 | $36.42 | $36.59 | 600 |