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
- 2014-09-26 to 2026-08-28
- 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 | $41.97 | $41.97 | 718 |
| 2015-12-30 | $48.00 | $48.00 | 96 |
| 2015-12-29 | $49.83 | $49.83 | 14 |
| 2015-12-28 | $52.50 | $52.50 | 81 |
| 2015-12-24 | $60.00 | $60.00 | 8 |
| 2015-12-23 | $63.00 | $63.00 | 56 |
| 2015-12-22 | $63.00 | $63.00 | 119 |
| 2015-12-21 | $69.00 | $69.00 | 33 |
| 2015-12-18 | $72.00 | $72.00 | 588 |
| 2015-12-17 | $72.00 | $72.00 | 861 |
| 2015-12-16 | $69.00 | $69.00 | 370 |
| 2015-12-15 | $67.50 | $67.50 | 707 |
| 2015-12-14 | $57.00 | $57.00 | 171 |
| 2015-12-11 | $52.50 | $52.50 | 483 |
| 2015-12-10 | $45.00 | $45.00 | 493 |
| 2015-12-09 | $35.40 | $35.40 | 275 |
| 2015-12-08 | $27.75 | $27.75 | 422 |
| 2015-12-07 | $24.00 | $24.00 | 562 |
| 2015-12-04 | $30.00 | $30.00 | 2,594 |
| 2015-12-03 | $33.30 | $33.30 | 253 |
| 2015-12-02 | $36.00 | $36.00 | 124 |
| 2015-12-01 | $36.00 | $36.00 | 725 |
| 2015-11-30 | $30.00 | $30.00 | 408 |
| 2015-11-27 | $42.00 | $42.00 | 0 |
| 2015-11-25 | $42.00 | $42.00 | 58 |
| 2015-11-24 | $47.97 | $47.97 | 16 |
| 2015-11-23 | $47.34 | $47.34 | 13 |
| 2015-11-20 | $45.00 | $45.00 | 275 |
| 2015-11-19 | $47.10 | $47.10 | 70 |
| 2015-11-18 | $49.14 | $49.14 | 93 |
| 2015-11-17 | $54.30 | $54.30 | 317 |
| 2015-11-16 | $54.33 | $54.33 | 116 |
| 2015-11-13 | $48.00 | $48.00 | 47 |
| 2015-11-12 | $49.17 | $49.17 | 449 |
| 2015-11-11 | $48.00 | $48.00 | 106 |
| 2015-11-10 | $43.53 | $43.53 | 413 |
| 2015-11-09 | $43.41 | $43.41 | 144 |
| 2015-11-06 | $39.00 | $39.00 | 815 |
| 2015-11-05 | $50.43 | $50.43 | 375 |
| 2015-11-04 | $58.47 | $58.47 | 506 |
| 2015-11-03 | $54.00 | $54.00 | 37 |
| 2015-11-02 | $54.63 | $54.63 | 112 |
| 2015-10-30 | $54.00 | $54.00 | 961 |
| 2015-10-29 | $50.49 | $50.49 | 1,197 |
| 2015-10-28 | $57.00 | $57.00 | 224 |
| 2015-10-27 | $54.00 | $54.00 | 1,676 |
| 2015-10-26 | $63.00 | $63.00 | 31 |
| 2015-10-23 | $66.00 | $66.00 | 336 |
| 2015-10-22 | $66.00 | $66.00 | 249 |
| 2015-10-21 | $75.00 | $75.00 | 137 |
| 2015-10-20 | $69.00 | $69.00 | 42 |
| 2015-10-19 | $69.00 | $69.00 | 64 |
| 2015-10-16 | $81.00 | $81.00 | 99 |
| 2015-10-15 | $78.00 | $78.00 | 36 |
| 2015-10-14 | $69.00 | $69.00 | 251 |
| 2015-10-13 | $66.03 | $66.03 | 266 |
| 2015-10-12 | $75.00 | $75.00 | 46 |
| 2015-10-09 | $75.00 | $75.00 | 149 |
| 2015-10-08 | $81.00 | $81.00 | 224 |
| 2015-10-07 | $87.00 | $87.00 | 57 |
| 2015-10-06 | $89.94 | $89.94 | 70 |
| 2015-10-05 | $84.00 | $84.00 | 70 |
| 2015-10-02 | $78.00 | $78.00 | 118 |
| 2015-10-01 | $91.50 | $91.50 | 70 |
| 2015-09-30 | $92.67 | $92.67 | 6 |
| 2015-09-29 | $91.32 | $91.32 | 0 |
| 2015-09-28 | $91.32 | $91.32 | 53 |
| 2015-09-25 | $75.00 | $75.00 | 237 |
| 2015-09-24 | $78.00 | $78.00 | 73 |
| 2015-09-23 | $83.99 | $83.99 | 229 |
| 2015-09-22 | $78.00 | $78.00 | 256 |
| 2015-09-21 | $84.00 | $84.00 | 265 |
| 2015-09-18 | $101.94 | $101.94 | 139 |
| 2015-09-17 | $93.00 | $93.00 | 382 |
| 2015-09-16 | $84.03 | $84.03 | 264 |
| 2015-09-15 | $98.70 | $98.70 | 385 |
| 2015-09-14 | $90.00 | $90.00 | 446 |
| 2015-09-11 | $102.00 | $102.00 | 664 |
| 2015-09-10 | $93.00 | $93.00 | 925 |
| 2015-09-09 | $84.00 | $84.00 | 153 |
| 2015-09-08 | $75.00 | $75.00 | 217 |
| 2015-09-04 | $71.97 | $71.97 | 385 |
| 2015-09-03 | $60.18 | $60.18 | 62 |
| 2015-09-02 | $66.00 | $66.00 | 167 |
| 2015-09-01 | $72.00 | $72.00 | 102 |
| 2015-08-31 | $63.00 | $63.00 | 94 |
| 2015-08-28 | $50.94 | $50.94 | 179 |
| 2015-08-27 | $59.97 | $59.97 | 53 |
| 2015-08-26 | $50.85 | $50.85 | 75 |
| 2015-08-25 | $48.03 | $48.03 | 109 |
| 2015-08-24 | $60.00 | $60.00 | 113 |
| 2015-08-21 | $60.00 | $60.00 | 75 |
| 2015-08-20 | $51.09 | $51.09 | 165 |
| 2015-08-19 | $62.97 | $62.97 | 32 |
| 2015-08-18 | $60.00 | $60.00 | 122 |
| 2015-08-17 | $60.00 | $60.00 | 333 |
| 2015-08-14 | $54.00 | $54.00 | 672 |
| 2015-08-13 | $63.03 | $63.03 | 635 |
| 2015-08-12 | $60.03 | $60.03 | 99 |
| 2015-08-11 | $74.31 | $74.31 | 379 |
| 2015-08-10 | $74.55 | $74.55 | 115 |
| 2015-08-07 | $63.00 | $63.00 | 396 |
| 2015-08-06 | $60.03 | $60.03 | 271 |
| 2015-08-05 | $84.00 | $84.00 | 39 |
| 2015-08-04 | $80.91 | $80.91 | 56 |
| 2015-08-03 | $84.00 | $84.00 | 187 |
| 2015-07-31 | $78.00 | $78.00 | 3 |
| 2015-07-30 | $78.00 | $78.00 | 18 |
| 2015-07-29 | $78.00 | $78.00 | 111 |
| 2015-07-28 | $81.00 | $81.00 | 268 |
| 2015-07-27 | $63.00 | $63.00 | 208 |
| 2015-07-24 | $75.00 | $75.00 | 184 |
| 2015-07-23 | $81.00 | $81.00 | 401 |
| 2015-07-22 | $84.00 | $84.00 | 36 |
| 2015-07-21 | $84.00 | $84.00 | 332 |
| 2015-07-20 | $81.00 | $81.00 | 143 |
| 2015-07-17 | $93.00 | $93.00 | 15 |
| 2015-07-16 | $93.00 | $93.00 | 279 |
| 2015-07-15 | $81.00 | $81.00 | 129 |
| 2015-07-14 | $92.97 | $92.97 | 407 |
| 2015-07-13 | $101.85 | $101.85 | 153 |
| 2015-07-10 | $101.97 | $101.97 | 287 |
| 2015-07-09 | $96.00 | $96.00 | 90 |
| 2015-07-08 | $123.00 | $123.00 | 116 |
| 2015-07-07 | $119.94 | $119.94 | 102 |
| 2015-07-06 | $129.00 | $129.00 | 5 |
| 2015-07-02 | $129.00 | $129.00 | 66 |
| 2015-07-01 | $126.00 | $126.00 | 328 |
| 2015-06-30 | $132.00 | $132.00 | 1,151 |
| 2015-06-29 | $124.50 | $124.50 | 273 |
| 2015-06-26 | $129.00 | $129.00 | 469 |
| 2015-06-25 | $120.00 | $120.00 | 396 |
| 2015-06-24 | $96.00 | $96.00 | 67 |
| 2015-06-23 | $105.00 | $105.00 | 302 |
| 2015-06-22 | $93.00 | $93.00 | 339 |
| 2015-06-19 | $90.00 | $90.00 | 389 |
| 2015-06-18 | $78.00 | $78.00 | 1,078 |
| 2015-06-17 | $90.00 | $90.00 | 56 |
| 2015-06-16 | $90.00 | $90.00 | 271 |
| 2015-06-15 | $90.00 | $90.00 | 41 |
| 2015-06-12 | $80.97 | $80.97 | 0 |
| 2015-06-11 | $80.97 | $80.97 | 2 |
| 2015-06-10 | $75.00 | $75.00 | 15 |
| 2015-06-09 | $75.00 | $75.00 | 90 |
| 2015-06-08 | $87.00 | $87.00 | 0 |
| 2015-06-05 | $87.00 | $87.00 | 5 |
| 2015-06-04 | $83.52 | $83.52 | 12 |
| 2015-06-03 | $80.52 | $80.52 | 3 |
| 2015-06-02 | $78.00 | $78.00 | 170 |
| 2015-06-01 | $87.00 | $87.00 | 343 |
| 2015-05-29 | $83.91 | $83.91 | 94 |
| 2015-05-28 | $89.97 | $89.97 | 128 |
| 2015-05-27 | $79.59 | $79.59 | 31 |
| 2015-05-26 | $78.30 | $78.30 | 38 |
| 2015-05-22 | $92.70 | $92.70 | 21 |
| 2015-05-21 | $81.03 | $81.03 | 27 |
| 2015-05-20 | $93.00 | $93.00 | 45 |
| 2015-05-19 | $87.00 | $87.00 | 109 |
| 2015-05-18 | $96.00 | $96.00 | 65 |
| 2015-05-15 | $99.00 | $99.00 | 102 |
| 2015-05-14 | $102.00 | $102.00 | 6 |
| 2015-05-13 | $104.94 | $104.94 | 122 |
| 2015-05-12 | $102.00 | $102.00 | 40 |
| 2015-05-11 | $96.00 | $96.00 | 138 |
| 2015-05-08 | $105.00 | $105.00 | 8 |
| 2015-05-07 | $105.00 | $105.00 | 120 |
| 2015-05-06 | $104.97 | $104.97 | 156 |
| 2015-05-05 | $99.00 | $99.00 | 66 |
| 2015-05-04 | $108.00 | $108.00 | 228 |
| 2015-05-01 | $114.00 | $114.00 | 11 |
| 2015-04-30 | $111.00 | $111.00 | 0 |
| 2015-04-29 | $111.00 | $111.00 | 6 |
| 2015-04-28 | $114.00 | $114.00 | 11 |
| 2015-04-27 | $111.00 | $111.00 | 98 |
| 2015-04-24 | $117.00 | $117.00 | 118 |
| 2015-04-23 | $105.00 | $105.00 | 61 |
| 2015-04-22 | $114.00 | $114.00 | 113 |
| 2015-04-21 | $105.00 | $105.00 | 57 |
| 2015-04-20 | $90.00 | $90.00 | 108 |
| 2015-04-17 | $102.00 | $102.00 | 105 |
| 2015-04-16 | $84.00 | $84.00 | 26 |
| 2015-04-15 | $90.00 | $90.00 | 263 |
| 2015-04-14 | $96.00 | $96.00 | 70 |
| 2015-04-13 | $114.00 | $114.00 | 149 |
| 2015-04-10 | $120.00 | $120.00 | 30 |
| 2015-04-09 | $123.00 | $123.00 | 134 |
| 2015-04-08 | $128.70 | $128.70 | 88 |
| 2015-04-07 | $126.00 | $126.00 | 292 |
| 2015-04-06 | $129.00 | $129.00 | 314 |
| 2015-04-02 | $120.00 | $120.00 | 247 |
| 2015-04-01 | $105.00 | $105.00 | 248 |
| 2015-03-31 | $99.00 | $99.00 | 27 |
| 2015-03-30 | $102.00 | $102.00 | 48 |
| 2015-03-27 | $93.00 | $93.00 | 247 |
| 2015-03-26 | $90.00 | $90.00 | 145 |
| 2015-03-25 | $87.00 | $87.00 | 251 |
| 2015-03-24 | $84.00 | $84.00 | 283 |
| 2015-03-23 | $81.00 | $81.00 | 40 |
| 2015-03-20 | $75.00 | $75.00 | 71 |
| 2015-03-19 | $72.00 | $72.00 | 16 |
| 2015-03-18 | $72.00 | $72.00 | 75 |
| 2015-03-17 | $70.74 | $70.74 | 91 |
| 2015-03-16 | $69.30 | $69.30 | 20 |
| 2015-03-13 | $78.00 | $78.00 | 131 |
| 2015-03-12 | $78.00 | $78.00 | 18 |
| 2015-03-11 | $78.00 | $78.00 | 156 |
| 2015-03-10 | $63.00 | $63.00 | 105 |
| 2015-03-09 | $80.55 | $80.55 | 4 |
| 2015-03-06 | $81.00 | $81.00 | 0 |
| 2015-03-05 | $81.00 | $81.00 | 2 |
| 2015-03-04 | $75.00 | $75.00 | 26 |
| 2015-03-03 | $81.00 | $81.00 | 1 |
| 2015-03-02 | $69.30 | $69.30 | 9 |
| 2015-02-27 | $78.00 | $78.00 | 40 |
| 2015-02-26 | $78.00 | $78.00 | 102 |
| 2015-02-25 | $81.00 | $81.00 | 35 |
| 2015-02-24 | $75.00 | $75.00 | 107 |
| 2015-02-23 | $78.00 | $78.00 | 145 |
| 2015-02-20 | $81.00 | $81.00 | 76 |
| 2015-02-19 | $81.00 | $81.00 | 247 |
| 2015-02-18 | $79.50 | $79.50 | 13 |
| 2015-02-17 | $81.00 | $81.00 | 235 |
| 2015-02-13 | $80.25 | $80.25 | 52 |
| 2015-02-12 | $75.00 | $75.00 | 254 |
| 2015-02-11 | $90.00 | $90.00 | 127 |
| 2015-02-10 | $90.00 | $90.00 | 95 |
| 2015-02-09 | $93.00 | $93.00 | 235 |
| 2015-02-06 | $84.00 | $84.00 | 92 |
| 2015-02-05 | $81.00 | $81.00 | 46 |
| 2015-02-04 | $93.00 | $93.00 | 84 |
| 2015-02-03 | $92.97 | $92.97 | 331 |
| 2015-02-02 | $60.00 | $60.00 | 1 |
| 2015-01-30 | $60.00 | $60.00 | 52 |
| 2015-01-29 | $60.00 | $60.00 | 78 |
| 2015-01-28 | $54.00 | $54.00 | 69 |
| 2015-01-27 | $60.00 | $60.00 | 70 |
| 2015-01-26 | $60.00 | $60.00 | 239 |
| 2015-01-23 | $78.00 | $78.00 | 30 |
| 2015-01-22 | $81.00 | $81.00 | 508 |
| 2015-01-21 | $69.30 | $69.30 | 74 |
| 2015-01-20 | $81.00 | $81.00 | 59 |
| 2015-01-16 | $81.00 | $81.00 | 116 |
| 2015-01-15 | $90.00 | $90.00 | 95 |
| 2015-01-14 | $102.00 | $102.00 | 46 |
| 2015-01-13 | $90.00 | $90.00 | 405 |
| 2015-01-12 | $105.00 | $105.00 | 81 |
| 2015-01-09 | $120.00 | $120.00 | 0 |
| 2015-01-08 | $120.00 | $120.00 | 13 |
| 2015-01-07 | $120.00 | $120.00 | 33 |
| 2015-01-06 | $129.00 | $129.00 | 1 |
| 2015-01-05 | $129.00 | $129.00 | 120 |
| 2015-01-02 | $131.70 | $131.70 | 56 |