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
- 2010-04-26 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 | $82.47 | $87.01 | 317 |
| 2015-12-30 | $82.56 | $87.10 | 2,321 |
| 2015-12-29 | $83.19 | $87.77 | 6,752 |
| 2015-12-28 | $83.07 | $87.64 | 0 |
| 2015-12-24 | $83.07 | $87.64 | 844 |
| 2015-12-23 | $81.39 | $85.87 | 3,271 |
| 2015-12-22 | $79.74 | $84.13 | 1,161 |
| 2015-12-21 | $79.67 | $84.05 | 317 |
| 2015-12-18 | $82.21 | $86.73 | 0 |
| 2015-12-17 | $82.21 | $86.73 | 83,451 |
| 2015-12-16 | $80.34 | $84.76 | 0 |
| 2015-12-15 | $80.34 | $84.76 | 9,601 |
| 2015-12-14 | $79.15 | $83.50 | 844 |
| 2015-12-11 | $81.16 | $85.62 | 316,500 |
| 2015-12-10 | $80.29 | $84.71 | 59,397 |
| 2015-12-09 | $79.48 | $83.85 | 264,278 |
| 2015-12-08 | $81.47 | $85.95 | 211 |
| 2015-12-07 | $80.82 | $85.27 | 0 |
| 2015-12-04 | $80.82 | $85.27 | 422,317 |
| 2015-12-03 | $80.28 | $84.70 | 48,847 |
| 2015-12-02 | $80.81 | $85.25 | 85,877 |
| 2015-12-01 | $80.09 | $84.50 | 6,119 |
| 2015-11-30 | $80.55 | $84.98 | 1,266 |
| 2015-11-27 | $80.85 | $85.30 | 7,174 |
| 2015-11-25 | $82.76 | $87.31 | 106 |
| 2015-11-24 | $82.05 | $86.56 | 75,116 |
| 2015-11-23 | $84.77 | $89.43 | 0 |
| 2015-11-20 | $84.77 | $89.43 | 844 |
| 2015-11-19 | $83.48 | $88.07 | 422 |
| 2015-11-18 | $83.65 | $88.25 | 30,806 |
| 2015-11-17 | $82.61 | $87.15 | 262,062 |
| 2015-11-16 | $81.29 | $85.76 | 0 |
| 2015-11-13 | $81.29 | $85.76 | 44,732 |
| 2015-11-12 | $82.61 | $87.15 | 29,118 |
| 2015-11-11 | $82.78 | $87.33 | 422 |
| 2015-11-10 | $84.62 | $89.27 | 37,558 |
| 2015-11-09 | $84.94 | $89.61 | 950 |
| 2015-11-06 | $84.22 | $88.85 | 1,266 |
| 2015-11-05 | $84.44 | $89.08 | 0 |
| 2015-11-04 | $84.44 | $89.08 | 106 |
| 2015-11-03 | $85.36 | $90.05 | 0 |
| 2015-11-02 | $85.36 | $90.05 | 1,161 |
| 2015-10-30 | $85.59 | $90.30 | 633 |
| 2015-10-29 | $87.04 | $91.83 | 528 |
| 2015-10-28 | $86.53 | $91.29 | 422 |
| 2015-10-27 | $84.88 | $89.55 | 1,477 |
| 2015-10-26 | $87.13 | $91.92 | 211 |
| 2015-10-23 | $88.29 | $93.15 | 0 |
| 2015-10-22 | $88.29 | $93.15 | 422 |
| 2015-10-21 | $86.17 | $90.91 | 633 |
| 2015-10-20 | $90.05 | $95.00 | 0 |
| 2015-10-19 | $90.05 | $95.00 | 844 |
| 2015-10-16 | $88.91 | $93.80 | 1,477 |
| 2015-10-15 | $88.13 | $92.98 | 2,427 |
| 2015-10-14 | $86.76 | $91.53 | 1,477 |
| 2015-10-13 | $86.76 | $91.53 | 0 |
| 2015-10-12 | $86.76 | $91.53 | 211 |
| 2015-10-09 | $88.16 | $93.01 | 0 |
| 2015-10-08 | $88.16 | $93.01 | 422 |
| 2015-10-07 | $85.86 | $90.58 | 211 |
| 2015-10-06 | $88.10 | $92.95 | 844 |
| 2015-10-05 | $88.39 | $93.25 | 211 |
| 2015-10-02 | $86.14 | $90.88 | 0 |
| 2015-10-01 | $86.14 | $90.88 | 739 |
| 2015-09-30 | $85.26 | $89.95 | 0 |
| 2015-09-29 | $85.26 | $89.95 | 1,055 |
| 2015-09-28 | $85.31 | $90.00 | 950 |
| 2015-09-25 | $87.57 | $92.39 | 18,885 |
| 2015-09-24 | $86.15 | $90.89 | 422 |
| 2015-09-23 | $87.91 | $92.75 | 52,750 |
| 2015-09-22 | $87.73 | $92.56 | 950 |
| 2015-09-21 | $90.05 | $95.00 | 844 |
| 2015-09-18 | $91.56 | $96.60 | 21,839 |
| 2015-09-17 | $90.99 | $95.99 | 0 |
| 2015-09-16 | $90.99 | $95.99 | 0 |
| 2015-09-15 | $90.99 | $95.99 | 10,761 |
| 2015-09-14 | $91.09 | $96.10 | 0 |
| 2015-09-11 | $91.09 | $96.10 | 106 |
| 2015-09-10 | $90.76 | $95.75 | 317 |
| 2015-09-09 | $91.41 | $96.44 | 3,165 |
| 2015-09-08 | $90.38 | $95.35 | 42,517 |
| 2015-09-04 | $89.37 | $94.29 | 1,583 |
| 2015-09-03 | $90.68 | $95.67 | 371,044 |
| 2015-09-02 | $90.10 | $95.06 | 316,500 |
| 2015-09-01 | $89.74 | $94.68 | 2,216 |
| 2015-08-31 | $92.32 | $97.40 | 31,861 |
| 2015-08-28 | $93.22 | $98.35 | 633 |
| 2015-08-27 | $93.84 | $99.00 | 106 |
| 2015-08-26 | $93.42 | $98.56 | 633 |
| 2015-08-25 | $91.37 | $96.40 | 739 |
| 2015-08-24 | $91.37 | $96.40 | 528,766 |
| 2015-08-21 | $92.70 | $97.80 | 1,794 |
| 2015-08-20 | $95.40 | $100.65 | 739 |
| 2015-08-19 | $98.70 | $104.13 | 0 |
| 2015-08-18 | $98.70 | $104.13 | 0 |
| 2015-08-17 | $98.70 | $104.13 | 211 |
| 2015-08-14 | $97.63 | $103.00 | 0 |
| 2015-08-13 | $97.63 | $103.00 | 739 |
| 2015-08-12 | $95.52 | $100.77 | 317 |
| 2015-08-11 | $96.30 | $101.60 | 422 |
| 2015-08-10 | $97.16 | $102.50 | 844 |
| 2015-08-07 | $96.92 | $102.25 | 1,266 |
| 2015-08-06 | $98.34 | $103.75 | 0 |
| 2015-08-05 | $98.34 | $103.75 | 5,275 |
| 2015-08-04 | $97.16 | $102.50 | 211 |
| 2015-08-03 | $98.18 | $103.58 | 127,233 |
| 2015-07-31 | $98.77 | $104.20 | 229,252 |
| 2015-07-30 | $97.01 | $102.35 | 211,317 |
| 2015-07-29 | $96.68 | $102.00 | 0 |
| 2015-07-28 | $96.68 | $102.00 | 0 |
| 2015-07-27 | $96.68 | $102.00 | 0 |
| 2015-07-24 | $96.68 | $102.00 | 211 |
| 2015-07-23 | $97.80 | $103.18 | 211 |
| 2015-07-22 | $97.01 | $102.35 | 52,750 |
| 2015-07-21 | $100.98 | $106.53 | 0 |
| 2015-07-20 | $100.98 | $106.53 | 99,276 |
| 2015-07-17 | $99.28 | $104.74 | 317 |
| 2015-07-16 | $99.53 | $105.00 | 1,899 |
| 2015-07-15 | $99.53 | $105.00 | 0 |
| 2015-07-14 | $99.53 | $105.00 | 64,038 |
| 2015-07-13 | $98.10 | $103.50 | 158,672 |
| 2015-07-10 | $97.36 | $102.72 | 6,963 |
| 2015-07-09 | $94.73 | $99.94 | 1,161 |
| 2015-07-08 | $93.84 | $99.00 | 2,954 |
| 2015-07-07 | $93.46 | $98.60 | 844 |
| 2015-07-06 | $93.91 | $99.08 | 2,954 |
| 2015-07-02 | $93.80 | $98.96 | 528 |
| 2015-07-01 | $94.19 | $99.37 | 37,347 |
| 2015-06-30 | $93.18 | $98.30 | 104,973 |
| 2015-06-29 | $94.75 | $99.96 | 0 |
| 2015-06-26 | $94.75 | $99.96 | 65,621 |
| 2015-06-25 | $96.92 | $102.25 | 1,055 |
| 2015-06-24 | $96.12 | $101.41 | 422 |
| 2015-06-23 | $97.59 | $102.96 | 0 |
| 2015-06-22 | $97.59 | $102.96 | 844 |
| 2015-06-19 | $94.08 | $99.25 | 81,552 |
| 2015-06-18 | $96.16 | $101.45 | 63,300 |
| 2015-06-17 | $95.81 | $101.08 | 0 |
| 2015-06-16 | $95.81 | $101.08 | 43,255 |
| 2015-06-15 | $93.79 | $98.95 | 633 |
| 2015-06-12 | $97.74 | $103.12 | 0 |
| 2015-06-11 | $97.74 | $103.12 | 844 |
| 2015-06-10 | $96.30 | $101.60 | 0 |
| 2015-06-09 | $96.30 | $101.60 | 528 |
| 2015-06-08 | $94.79 | $100.00 | 0 |
| 2015-06-05 | $94.79 | $100.00 | 1,161 |
| 2015-06-04 | $97.45 | $102.81 | 4,326 |
| 2015-06-03 | $97.73 | $103.10 | 106 |
| 2015-06-02 | $98.10 | $103.50 | 0 |
| 2015-06-01 | $98.10 | $103.50 | 739 |
| 2015-05-29 | $98.37 | $103.78 | 3,482 |
| 2015-05-28 | $99.34 | $104.80 | 1,477 |
| 2015-05-27 | $99.14 | $104.59 | 633 |
| 2015-05-26 | $96.09 | $101.37 | 2,004 |
| 2015-05-22 | $99.15 | $104.60 | 0 |
| 2015-05-21 | $99.15 | $104.60 | 211 |
| 2015-05-20 | $98.91 | $104.35 | 211 |
| 2015-05-19 | $97.93 | $103.32 | 1,055 |
| 2015-05-18 | $98.15 | $103.55 | 2,849 |
| 2015-05-15 | $97.56 | $102.93 | 1,161 |
| 2015-05-14 | $98.56 | $103.98 | 43,572 |
| 2015-05-13 | $96.81 | $102.13 | 739 |
| 2015-05-12 | $96.18 | $101.47 | 528 |
| 2015-05-11 | $96.54 | $101.85 | 528 |
| 2015-05-08 | $98.14 | $103.54 | 0 |
| 2015-05-07 | $98.14 | $103.54 | 0 |
| 2015-05-06 | $98.14 | $103.54 | 0 |
| 2015-05-05 | $98.14 | $103.54 | 17,935 |
| 2015-05-04 | $96.88 | $102.21 | 211 |
| 2015-05-01 | $96.88 | $102.21 | 53,911 |
| 2015-04-30 | $96.68 | $102.00 | 844 |
| 2015-04-29 | $97.77 | $103.15 | 263,012 |
| 2015-04-28 | $98.58 | $104.00 | 22,894 |
| 2015-04-27 | $98.78 | $104.21 | 633 |
| 2015-04-24 | $98.40 | $103.81 | 1,477 |
| 2015-04-23 | $99.53 | $105.00 | 22,999 |
| 2015-04-22 | $97.30 | $102.65 | 844 |
| 2015-04-21 | $97.40 | $102.76 | 0 |
| 2015-04-20 | $97.40 | $102.76 | 0 |
| 2015-04-17 | $97.40 | $102.76 | 0 |
| 2015-04-16 | $97.40 | $102.76 | 106 |
| 2015-04-15 | $98.55 | $103.97 | 211 |
| 2015-04-14 | $97.00 | $102.33 | 0 |
| 2015-04-13 | $97.00 | $102.33 | 1,583 |
| 2015-04-10 | $98.01 | $103.40 | 106,028 |
| 2015-04-09 | $96.95 | $102.28 | 0 |
| 2015-04-08 | $96.95 | $102.28 | 30,068 |
| 2015-04-07 | $96.51 | $101.82 | 158,672 |
| 2015-04-06 | $94.96 | $100.18 | 211 |
| 2015-04-02 | $95.05 | $100.28 | 1,372 |
| 2015-04-01 | $94.45 | $99.64 | 6,963 |
| 2015-03-31 | $93.18 | $98.30 | 4,537 |
| 2015-03-30 | $94.31 | $99.50 | 0 |
| 2015-03-27 | $94.31 | $99.50 | 211 |
| 2015-03-26 | $95.57 | $100.83 | 0 |
| 2015-03-25 | $95.57 | $100.83 | 21,628 |
| 2015-03-24 | $97.15 | $102.49 | 17,619 |
| 2015-03-23 | $97.36 | $102.72 | 116,156 |
| 2015-03-20 | $96.68 | $102.00 | 61,296 |
| 2015-03-19 | $95.50 | $100.75 | 844 |
| 2015-03-18 | $95.09 | $100.32 | 53,067 |
| 2015-03-17 | $91.66 | $96.70 | 0 |
| 2015-03-16 | $91.66 | $96.70 | 0 |
| 2015-03-13 | $91.66 | $96.70 | 52,961 |
| 2015-03-12 | $90.74 | $95.73 | 422 |
| 2015-03-11 | $90.28 | $95.25 | 6,014 |
| 2015-03-10 | $91.14 | $96.15 | 53,805 |
| 2015-03-09 | $93.41 | $98.55 | 1,688 |
| 2015-03-06 | $91.47 | $96.50 | 6,858 |
| 2015-03-05 | $93.39 | $98.53 | 0 |
| 2015-03-04 | $93.39 | $98.53 | 317 |
| 2015-03-03 | $95.64 | $100.90 | 0 |
| 2015-03-02 | $95.64 | $98.50 | 2,532 |
| 2015-02-27 | $97.04 | $99.94 | 739 |
| 2015-02-26 | $97.18 | $100.08 | 0 |
| 2015-02-25 | $97.18 | $100.08 | 21,311 |
| 2015-02-24 | $96.87 | $99.77 | 6,330 |
| 2015-02-23 | $96.97 | $99.87 | 2,004 |
| 2015-02-20 | $96.64 | $99.52 | 43,994 |
| 2015-02-19 | $96.19 | $99.06 | 317 |
| 2015-02-18 | $96.51 | $99.40 | 36,187 |
| 2015-02-17 | $96.26 | $99.13 | 1,372 |
| 2015-02-13 | $96.25 | $99.12 | 20,889 |
| 2015-02-12 | $96.70 | $99.59 | 0 |
| 2015-02-11 | $96.70 | $99.59 | 52,750 |
| 2015-02-10 | $96.47 | $99.36 | 130,081 |
| 2015-02-09 | $97.49 | $100.40 | 58,553 |
| 2015-02-06 | $93.32 | $96.11 | 3,376 |
| 2015-02-05 | $93.31 | $96.10 | 211 |
| 2015-02-04 | $94.48 | $97.31 | 3,482 |
| 2015-02-03 | $93.27 | $96.06 | 0 |
| 2015-02-02 | $93.27 | $96.06 | 0 |
| 2015-01-30 | $93.27 | $96.06 | 0 |
| 2015-01-29 | $93.27 | $96.06 | 216,803 |
| 2015-01-28 | $92.65 | $95.42 | 1,161 |
| 2015-01-27 | $91.61 | $94.35 | 0 |
| 2015-01-26 | $91.61 | $94.35 | 1,055 |
| 2015-01-23 | $91.73 | $94.48 | 2,532 |
| 2015-01-22 | $91.37 | $94.11 | 12,027 |
| 2015-01-21 | $93.35 | $96.14 | 46,104 |
| 2015-01-20 | $94.98 | $97.82 | 3,587 |
| 2015-01-16 | $93.93 | $96.74 | 89,464 |
| 2015-01-15 | $95.50 | $98.35 | 254,571 |
| 2015-01-14 | $91.61 | $94.35 | 106 |
| 2015-01-13 | $91.61 | $94.35 | 13,715 |
| 2015-01-12 | $91.27 | $94.00 | 528 |
| 2015-01-09 | $91.42 | $94.15 | 3,271 |
| 2015-01-08 | $90.38 | $93.08 | 54,544 |
| 2015-01-07 | $86.40 | $88.98 | 317 |
| 2015-01-06 | $86.71 | $89.30 | 317 |
| 2015-01-05 | $87.54 | $90.15 | 2,427 |
| 2015-01-02 | $87.12 | $89.72 | 7,491 |