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
- 2008-09-11 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 | $54.86 | $57.69 | 1,800 |
| 2015-12-30 | $53.92 | $56.70 | 2,100 |
| 2015-12-29 | $54.90 | $57.73 | 2,900 |
| 2015-12-28 | $56.01 | $58.90 | 600 |
| 2015-12-24 | $55.71 | $58.58 | 1,400 |
| 2015-12-23 | $55.44 | $58.30 | 200 |
| 2015-12-22 | $54.67 | $57.49 | 500 |
| 2015-12-21 | $53.55 | $56.31 | 1,500 |
| 2015-12-18 | $52.44 | $55.15 | 2,600 |
| 2015-12-17 | $52.67 | $55.39 | 3,700 |
| 2015-12-16 | $52.45 | $55.16 | 2,400 |
| 2015-12-15 | $51.29 | $53.94 | 1,000 |
| 2015-12-14 | $51.40 | $54.05 | 2,300 |
| 2015-12-11 | $53.71 | $56.48 | 1,400 |
| 2015-12-10 | $54.41 | $57.22 | 2,000 |
| 2015-12-09 | $54.46 | $57.27 | 2,300 |
| 2015-12-08 | $51.09 | $53.73 | 300 |
| 2015-12-07 | $53.50 | $56.26 | 5,700 |
| 2015-12-04 | $53.07 | $55.81 | 1,100 |
| 2015-12-03 | $52.49 | $55.20 | 3,000 |
| 2015-12-02 | $50.78 | $53.40 | 4,200 |
| 2015-12-01 | $53.40 | $56.16 | 9,600 |
| 2015-11-30 | $52.77 | $55.49 | 5,300 |
| 2015-11-27 | $50.80 | $53.42 | 11,000 |
| 2015-11-25 | $51.20 | $53.84 | 5,000 |
| 2015-11-24 | $47.44 | $49.89 | 6,200 |
| 2015-11-23 | $45.25 | $47.58 | 12,100 |
| 2015-11-20 | $44.52 | $46.82 | 2,600 |
| 2015-11-19 | $45.00 | $47.32 | 100 |
| 2015-11-18 | $43.42 | $45.66 | 2,800 |
| 2015-11-17 | $41.95 | $44.11 | 300 |
| 2015-11-16 | $41.70 | $43.85 | 900 |
| 2015-11-13 | $41.58 | $43.73 | 2,700 |
| 2015-11-12 | $41.09 | $43.21 | 900 |
| 2015-11-11 | $41.72 | $43.87 | 1,500 |
| 2015-11-10 | $43.11 | $45.33 | 300 |
| 2015-11-09 | $42.90 | $45.11 | 400 |
| 2015-11-06 | $43.46 | $45.70 | 2,200 |
| 2015-11-05 | $42.54 | $44.73 | 2,300 |
| 2015-11-04 | $43.51 | $45.75 | 4,700 |
| 2015-11-03 | $46.25 | $48.64 | 9,400 |
| 2015-11-02 | $46.65 | $49.06 | 4,300 |
| 2015-10-30 | $47.18 | $49.61 | 1,100 |
| 2015-10-29 | $45.74 | $48.10 | 700 |
| 2015-10-28 | $45.93 | $48.30 | 800 |
| 2015-10-27 | $44.70 | $47.01 | 1,800 |
| 2015-10-26 | $46.85 | $49.27 | 20,500 |
| 2015-10-23 | $46.90 | $49.32 | 3,900 |
| 2015-10-22 | $45.79 | $48.15 | 1,200 |
| 2015-10-21 | $44.57 | $46.87 | 6,200 |
| 2015-10-20 | $43.27 | $45.50 | 2,300 |
| 2015-10-19 | $44.39 | $46.68 | 6,800 |
| 2015-10-16 | $44.80 | $47.11 | 11,400 |
| 2015-10-15 | $45.97 | $48.34 | 1,700 |
| 2015-10-14 | $46.47 | $48.87 | 27,400 |
| 2015-10-13 | $47.33 | $49.77 | 3,800 |
| 2015-10-12 | $47.93 | $50.40 | 8,800 |
| 2015-10-09 | $48.06 | $50.54 | 3,900 |
| 2015-10-08 | $47.55 | $50.00 | 4,100 |
| 2015-10-07 | $46.75 | $49.16 | 85,600 |
| 2015-10-06 | $43.49 | $45.73 | 4,500 |
| 2015-10-05 | $42.18 | $44.36 | 7,000 |
| 2015-10-02 | $40.92 | $43.03 | 4,100 |
| 2015-10-01 | $41.98 | $44.15 | 6,700 |
| 2015-09-30 | $42.56 | $44.76 | 500 |
| 2015-09-29 | $42.00 | $44.17 | 4,300 |
| 2015-09-28 | $42.45 | $44.64 | 5,000 |
| 2015-09-25 | $45.74 | $48.10 | 12,300 |
| 2015-09-24 | $48.38 | $50.88 | 11,000 |
| 2015-09-23 | $48.11 | $50.59 | 34,300 |
| 2015-09-22 | $47.00 | $49.42 | 34,800 |
| 2015-09-21 | $56.77 | $59.70 | 10,100 |
| 2015-09-18 | $68.86 | $72.41 | 300 |
| 2015-09-17 | $71.43 | $75.12 | 100 |
| 2015-09-16 | $71.25 | $74.93 | 800 |
| 2015-09-15 | $69.98 | $73.59 | 100 |
| 2015-09-14 | $68.97 | $72.53 | 100 |
| 2015-09-11 | $70.27 | $73.90 | 100 |
| 2015-09-10 | $70.25 | $73.87 | 100 |
| 2015-09-09 | $70.09 | $73.71 | 100 |
| 2015-09-08 | $69.00 | $72.56 | 100 |
| 2015-09-04 | $66.30 | $69.72 | 100 |
| 2015-09-03 | $67.62 | $71.11 | 200 |
| 2015-09-02 | $67.07 | $70.53 | 200 |
| 2015-09-01 | $67.52 | $71.00 | 800 |
| 2015-08-31 | $69.93 | $73.54 | 100 |
| 2015-08-28 | $69.98 | $73.59 | 300 |
| 2015-08-27 | $71.22 | $74.89 | 100 |
| 2015-08-26 | $70.03 | $73.64 | 300 |
| 2015-08-25 | $69.40 | $72.98 | 1,600 |
| 2015-08-24 | $70.42 | $74.05 | 1,300 |
| 2015-08-21 | $69.75 | $73.35 | 1,500 |
| 2015-08-20 | $70.80 | $74.45 | 1,000 |
| 2015-08-19 | $72.64 | $76.39 | 600 |
| 2015-08-18 | $73.81 | $77.62 | 200 |
| 2015-08-17 | $74.56 | $78.41 | 100 |
| 2015-08-14 | $74.46 | $78.30 | 0 |
| 2015-08-13 | $74.46 | $78.30 | 100 |
| 2015-08-12 | $73.86 | $77.67 | 1,200 |
| 2015-08-11 | $75.95 | $79.87 | 100 |
| 2015-08-10 | $78.10 | $82.13 | 100 |
| 2015-08-07 | $77.09 | $81.07 | 100 |
| 2015-08-06 | $76.81 | $80.77 | 200 |
| 2015-08-05 | $78.18 | $82.21 | 3,100 |
| 2015-08-04 | $76.20 | $80.13 | 400 |
| 2015-08-03 | $75.23 | $79.11 | 2,000 |
| 2015-07-31 | $75.22 | $79.10 | 200 |
| 2015-07-30 | $75.34 | $79.23 | 600 |
| 2015-07-29 | $76.60 | $80.55 | 700 |
| 2015-07-28 | $77.94 | $81.96 | 200 |
| 2015-07-27 | $77.49 | $81.49 | 100 |
| 2015-07-24 | $78.50 | $82.55 | 200 |
| 2015-07-23 | $79.67 | $83.78 | 600 |
| 2015-07-22 | $79.22 | $83.31 | 1,000 |
| 2015-07-21 | $80.56 | $84.72 | 100 |
| 2015-07-20 | $81.25 | $85.44 | 100 |
| 2015-07-17 | $82.75 | $87.02 | 0 |
| 2015-07-16 | $82.75 | $87.02 | 100 |
| 2015-07-15 | $80.08 | $84.21 | 900 |
| 2015-07-14 | $82.41 | $86.66 | 600 |
| 2015-07-13 | $82.38 | $86.63 | 200 |
| 2015-07-10 | $84.48 | $88.84 | 300 |
| 2015-07-09 | $81.97 | $86.20 | 300 |
| 2015-07-08 | $79.22 | $83.31 | 300 |
| 2015-07-07 | $83.15 | $87.44 | 1,000 |
| 2015-07-06 | $83.65 | $87.97 | 100 |
| 2015-07-02 | $85.87 | $90.30 | 100 |
| 2015-07-01 | $85.47 | $89.88 | 0 |
| 2015-06-30 | $85.47 | $89.88 | 700 |
| 2015-06-29 | $85.96 | $90.40 | 100 |
| 2015-06-26 | $89.03 | $93.62 | 100 |
| 2015-06-25 | $89.22 | $93.82 | 400 |
| 2015-06-24 | $88.71 | $93.29 | 200 |
| 2015-06-23 | $90.10 | $94.75 | 0 |
| 2015-06-22 | $90.10 | $94.75 | 1,800 |
| 2015-06-19 | $88.01 | $92.55 | 0 |
| 2015-06-18 | $88.01 | $92.55 | 1,000 |
| 2015-06-17 | $85.74 | $90.16 | 3,500 |
| 2015-06-16 | $85.84 | $90.27 | 700 |
| 2015-06-15 | $85.35 | $89.75 | 1,000 |
| 2015-06-12 | $88.72 | $93.30 | 0 |
| 2015-06-11 | $88.72 | $93.30 | 800 |
| 2015-06-10 | $88.79 | $93.37 | 600 |
| 2015-06-09 | $85.95 | $90.38 | 1,800 |
| 2015-06-08 | $85.82 | $90.25 | 1,200 |
| 2015-06-05 | $86.65 | $91.12 | 300 |
| 2015-06-04 | $87.61 | $92.13 | 2,700 |
| 2015-06-03 | $89.58 | $94.20 | 100 |
| 2015-06-02 | $88.74 | $93.32 | 100 |
| 2015-06-01 | $87.81 | $92.34 | 600 |
| 2015-05-29 | $88.06 | $92.60 | 1,200 |
| 2015-05-28 | $89.25 | $93.85 | 100 |
| 2015-05-27 | $90.75 | $95.43 | 400 |
| 2015-05-26 | $89.80 | $94.43 | 1,300 |
| 2015-05-22 | $93.65 | $98.48 | 100 |
| 2015-05-21 | $94.95 | $99.85 | 300 |
| 2015-05-20 | $94.45 | $99.32 | 100 |
| 2015-05-19 | $95.21 | $100.12 | 600 |
| 2015-05-18 | $92.34 | $97.10 | 100 |
| 2015-05-15 | $90.76 | $95.44 | 300 |
| 2015-05-14 | $92.55 | $97.33 | 0 |
| 2015-05-13 | $92.55 | $94.93 | 100 |
| 2015-05-12 | $91.85 | $94.21 | 500 |
| 2015-05-11 | $93.78 | $96.19 | 200 |
| 2015-05-08 | $94.83 | $97.26 | 1,000 |
| 2015-05-07 | $93.86 | $96.27 | 8,900 |
| 2015-05-06 | $91.70 | $94.05 | 148,600 |
| 2015-05-05 | $92.64 | $95.02 | 118,800 |
| 2015-05-04 | $94.31 | $96.73 | 127,000 |
| 2015-05-01 | $94.58 | $97.01 | 600 |
| 2015-04-30 | $94.35 | $96.77 | 160,100 |
| 2015-04-29 | $94.23 | $96.65 | 53,600 |
| 2015-04-28 | $96.59 | $99.07 | 27,700 |
| 2015-04-27 | $96.73 | $99.21 | 37,000 |
| 2015-04-24 | $93.43 | $95.83 | 41,800 |
| 2015-04-23 | $92.75 | $95.13 | 6,000 |
| 2015-04-22 | $92.01 | $94.37 | 3,900 |
| 2015-04-21 | $92.84 | $95.22 | 22,400 |
| 2015-04-20 | $93.78 | $96.19 | 5,600 |
| 2015-04-17 | $95.62 | $98.07 | 800 |
| 2015-04-16 | $96.66 | $99.14 | 2,200 |
| 2015-04-15 | $97.03 | $99.52 | 1,300 |
| 2015-04-14 | $97.59 | $100.09 | 700 |
| 2015-04-13 | $97.10 | $99.59 | 1,400 |
| 2015-04-10 | $99.82 | $102.38 | 1,500 |
| 2015-04-09 | $98.71 | $101.24 | 900 |
| 2015-04-08 | $99.23 | $101.78 | 900 |
| 2015-04-07 | $98.49 | $101.02 | 800 |
| 2015-04-06 | $99.78 | $102.34 | 2,900 |
| 2015-04-02 | $98.38 | $100.90 | 2,300 |
| 2015-04-01 | $97.61 | $100.12 | 5,100 |
| 2015-03-31 | $97.86 | $100.37 | 1,000 |
| 2015-03-30 | $99.61 | $102.17 | 1,000 |
| 2015-03-27 | $97.90 | $100.41 | 1,100 |
| 2015-03-26 | $96.50 | $98.98 | 3,500 |
| 2015-03-25 | $96.60 | $99.08 | 2,600 |
| 2015-03-24 | $95.52 | $97.97 | 3,400 |
| 2015-03-23 | $94.84 | $97.27 | 800 |
| 2015-03-20 | $96.73 | $99.21 | 900 |
| 2015-03-19 | $93.88 | $96.29 | 22,800 |
| 2015-03-18 | $94.94 | $97.38 | 2,800 |
| 2015-03-17 | $95.22 | $97.66 | 500 |
| 2015-03-16 | $96.10 | $98.57 | 600 |
| 2015-03-13 | $94.62 | $97.05 | 20,900 |
| 2015-03-12 | $93.91 | $96.32 | 1,100 |
| 2015-03-11 | $93.49 | $95.89 | 700 |
| 2015-03-10 | $91.05 | $93.39 | 800 |
| 2015-03-09 | $92.73 | $95.11 | 600 |
| 2015-03-06 | $91.62 | $93.97 | 700 |
| 2015-03-05 | $92.45 | $94.82 | 3,400 |
| 2015-03-04 | $92.37 | $94.74 | 2,500 |
| 2015-03-03 | $92.56 | $94.94 | 1,000 |
| 2015-03-02 | $94.13 | $96.55 | 900 |
| 2015-02-27 | $93.02 | $95.41 | 6,300 |
| 2015-02-26 | $93.13 | $95.52 | 5,500 |
| 2015-02-25 | $92.70 | $95.08 | 700 |
| 2015-02-24 | $94.07 | $96.48 | 800 |
| 2015-02-23 | $93.93 | $96.34 | 4,000 |
| 2015-02-20 | $94.18 | $96.60 | 1,500 |
| 2015-02-19 | $92.72 | $95.10 | 53,000 |
| 2015-02-18 | $91.20 | $93.54 | 25,600 |
| 2015-02-17 | $90.45 | $92.77 | 700 |
| 2015-02-13 | $91.19 | $93.53 | 900 |
| 2015-02-12 | $91.15 | $93.49 | 16,300 |
| 2015-02-11 | $88.50 | $90.77 | 2,100 |
| 2015-02-10 | $88.76 | $91.04 | 800 |
| 2015-02-09 | $87.97 | $90.23 | 800 |
| 2015-02-06 | $89.15 | $91.44 | 1,000 |
| 2015-02-05 | $90.90 | $93.23 | 20,000 |
| 2015-02-04 | $88.58 | $90.85 | 7,300 |
| 2015-02-03 | $89.00 | $91.28 | 3,200 |
| 2015-02-02 | $85.43 | $87.62 | 1,400 |
| 2015-01-30 | $84.89 | $87.07 | 1,800 |
| 2015-01-29 | $85.52 | $87.71 | 14,000 |
| 2015-01-28 | $84.45 | $86.62 | 1,000 |
| 2015-01-27 | $85.40 | $87.59 | 1,400 |
| 2015-01-26 | $85.56 | $87.76 | 19,700 |
| 2015-01-23 | $84.07 | $86.23 | 18,500 |
| 2015-01-22 | $83.27 | $85.41 | 2,400 |
| 2015-01-21 | $81.77 | $83.87 | 2,500 |
| 2015-01-20 | $80.74 | $82.81 | 2,400 |
| 2015-01-16 | $81.00 | $83.08 | 2,800 |
| 2015-01-15 | $78.38 | $80.39 | 32,900 |
| 2015-01-14 | $78.61 | $80.63 | 2,300 |
| 2015-01-13 | $79.80 | $81.85 | 600 |
| 2015-01-12 | $79.14 | $81.17 | 2,300 |
| 2015-01-09 | $79.94 | $81.99 | 3,500 |
| 2015-01-08 | $80.06 | $82.11 | 1,800 |
| 2015-01-07 | $79.01 | $81.04 | 1,900 |
| 2015-01-06 | $77.90 | $79.90 | 6,100 |
| 2015-01-05 | $76.70 | $78.67 | 1,200 |
| 2015-01-02 | $79.41 | $81.45 | 700 |