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
- 2010-06-09 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 | $45.82 | $46.60 | 223 |
| 2015-12-30 | $46.26 | $47.05 | 446 |
| 2015-12-29 | $46.44 | $47.23 | 781 |
| 2015-12-28 | $45.59 | $46.37 | 0 |
| 2015-12-24 | $45.59 | $46.37 | 892 |
| 2015-12-23 | $46.13 | $46.91 | 3,012 |
| 2015-12-22 | $45.54 | $46.32 | 1,115 |
| 2015-12-21 | $45.10 | $45.86 | 558 |
| 2015-12-18 | $45.50 | $46.27 | 1,227 |
| 2015-12-17 | $46.04 | $46.82 | 892 |
| 2015-12-16 | $46.75 | $47.55 | 5,354 |
| 2015-12-15 | $45.45 | $46.23 | 446 |
| 2015-12-14 | $44.11 | $44.86 | 892 |
| 2015-12-11 | $44.33 | $45.09 | 2,342 |
| 2015-12-10 | $45.49 | $46.27 | 1,450 |
| 2015-12-09 | $45.59 | $46.37 | 223 |
| 2015-12-08 | $45.62 | $46.40 | 223 |
| 2015-12-07 | $45.86 | $46.64 | 446 |
| 2015-12-04 | $45.63 | $46.41 | 892 |
| 2015-12-03 | $45.21 | $45.98 | 1,227 |
| 2015-12-02 | $44.78 | $45.55 | 669 |
| 2015-12-01 | $44.38 | $45.13 | 1,227 |
| 2015-11-30 | $44.69 | $45.45 | 112 |
| 2015-11-27 | $44.60 | $45.36 | 446 |
| 2015-11-25 | $44.64 | $45.40 | 5,577 |
| 2015-11-24 | $44.29 | $45.04 | 0 |
| 2015-11-23 | $44.29 | $45.04 | 223 |
| 2015-11-20 | $43.89 | $44.63 | 223 |
| 2015-11-19 | $44.24 | $45.00 | 2,008 |
| 2015-11-18 | $43.70 | $44.44 | 223 |
| 2015-11-17 | $43.89 | $44.63 | 7,027 |
| 2015-11-16 | $43.12 | $43.86 | 335 |
| 2015-11-13 | $43.17 | $43.90 | 223 |
| 2015-11-12 | $43.80 | $44.55 | 558 |
| 2015-11-11 | $44.02 | $44.77 | 335 |
| 2015-11-10 | $42.90 | $43.63 | 1,115 |
| 2015-11-09 | $42.54 | $43.27 | 1,227 |
| 2015-11-06 | $43.93 | $44.68 | 558 |
| 2015-11-05 | $44.69 | $45.45 | 1,227 |
| 2015-11-04 | $43.71 | $44.45 | 1,450 |
| 2015-11-03 | $44.33 | $45.09 | 1,227 |
| 2015-11-02 | $44.51 | $45.27 | 892 |
| 2015-10-30 | $44.15 | $44.91 | 558 |
| 2015-10-29 | $44.74 | $45.50 | 0 |
| 2015-10-28 | $44.74 | $45.50 | 223 |
| 2015-10-27 | $44.41 | $45.16 | 558 |
| 2015-10-26 | $44.11 | $44.86 | 112 |
| 2015-10-23 | $44.02 | $44.77 | 781 |
| 2015-10-22 | $43.71 | $44.45 | 335 |
| 2015-10-21 | $43.61 | $44.35 | 446 |
| 2015-10-20 | $44.24 | $45.00 | 112 |
| 2015-10-19 | $44.41 | $45.17 | 558 |
| 2015-10-16 | $44.42 | $45.18 | 558 |
| 2015-10-15 | $43.89 | $44.63 | 0 |
| 2015-10-14 | $43.89 | $44.63 | 112 |
| 2015-10-13 | $44.96 | $45.73 | 0 |
| 2015-10-12 | $44.96 | $45.73 | 2,231 |
| 2015-10-09 | $44.92 | $45.68 | 112 |
| 2015-10-08 | $45.23 | $46.00 | 0 |
| 2015-10-07 | $45.23 | $46.00 | 892 |
| 2015-10-06 | $45.28 | $46.06 | 446 |
| 2015-10-05 | $44.78 | $45.55 | 892 |
| 2015-10-02 | $43.93 | $44.68 | 781 |
| 2015-10-01 | $43.62 | $44.36 | 446 |
| 2015-09-30 | $43.48 | $44.22 | 781 |
| 2015-09-29 | $43.26 | $44.00 | 0 |
| 2015-09-28 | $43.26 | $44.00 | 335 |
| 2015-09-25 | $43.81 | $44.56 | 1,115 |
| 2015-09-24 | $42.68 | $43.41 | 1,115 |
| 2015-09-23 | $43.12 | $43.86 | 669 |
| 2015-09-22 | $43.39 | $44.13 | 335 |
| 2015-09-21 | $44.62 | $45.38 | 335 |
| 2015-09-18 | $44.78 | $45.55 | 112 |
| 2015-09-17 | $44.96 | $45.73 | 0 |
| 2015-09-16 | $44.96 | $45.73 | 112 |
| 2015-09-15 | $44.92 | $45.68 | 892 |
| 2015-09-14 | $44.02 | $44.77 | 5,912 |
| 2015-09-11 | $45.28 | $46.05 | 335 |
| 2015-09-10 | $45.02 | $45.79 | 781 |
| 2015-09-09 | $44.60 | $45.36 | 669 |
| 2015-09-08 | $44.33 | $45.09 | 1,785 |
| 2015-09-04 | $43.26 | $44.00 | 112 |
| 2015-09-03 | $43.55 | $44.30 | 112 |
| 2015-09-02 | $43.35 | $44.09 | 669 |
| 2015-09-01 | $42.99 | $43.72 | 446 |
| 2015-08-31 | $43.48 | $44.22 | 0 |
| 2015-08-28 | $43.48 | $44.22 | 223 |
| 2015-08-27 | $43.66 | $44.41 | 223 |
| 2015-08-26 | $42.94 | $43.68 | 669 |
| 2015-08-25 | $43.11 | $43.85 | 2,231 |
| 2015-08-24 | $44.01 | $44.76 | 0 |
| 2015-08-21 | $44.01 | $44.76 | 446 |
| 2015-08-20 | $44.73 | $45.49 | 335 |
| 2015-08-19 | $45.50 | $46.27 | 1,896 |
| 2015-08-18 | $46.17 | $46.96 | 1,785 |
| 2015-08-17 | $45.72 | $46.50 | 1,450 |
| 2015-08-14 | $46.13 | $46.91 | 446 |
| 2015-08-13 | $46.31 | $47.10 | 223 |
| 2015-08-12 | $45.45 | $46.23 | 558 |
| 2015-08-11 | $45.95 | $46.73 | 558 |
| 2015-08-10 | $44.96 | $45.73 | 0 |
| 2015-08-07 | $44.96 | $45.73 | 223 |
| 2015-08-06 | $44.87 | $45.64 | 1,450 |
| 2015-08-05 | $44.78 | $45.55 | 112 |
| 2015-08-04 | $45.36 | $46.14 | 892 |
| 2015-08-03 | $44.38 | $45.13 | 0 |
| 2015-07-31 | $44.38 | $45.13 | 1,785 |
| 2015-07-30 | $44.07 | $44.82 | 1,115 |
| 2015-07-29 | $44.29 | $45.04 | 223 |
| 2015-07-28 | $44.56 | $45.32 | 223 |
| 2015-07-27 | $44.69 | $45.45 | 669 |
| 2015-07-24 | $44.67 | $45.43 | 112 |
| 2015-07-23 | $45.23 | $46.00 | 335 |
| 2015-07-22 | $44.96 | $45.73 | 558 |
| 2015-07-21 | $45.23 | $46.00 | 669 |
| 2015-07-20 | $45.23 | $46.00 | 223 |
| 2015-07-17 | $44.56 | $45.32 | 223 |
| 2015-07-16 | $45.72 | $46.50 | 223 |
| 2015-07-15 | $45.63 | $46.41 | 335 |
| 2015-07-14 | $45.10 | $45.86 | 558 |
| 2015-07-13 | $45.45 | $46.23 | 781 |
| 2015-07-10 | $45.14 | $45.91 | 669 |
| 2015-07-09 | $43.11 | $43.84 | 112 |
| 2015-07-08 | $41.73 | $42.44 | 1,115 |
| 2015-07-07 | $41.75 | $42.46 | 112 |
| 2015-07-06 | $42.39 | $43.11 | 223 |
| 2015-07-02 | $42.45 | $43.17 | 3,792 |
| 2015-07-01 | $42.85 | $43.58 | 7,585 |
| 2015-06-30 | $42.26 | $42.98 | 1,227 |
| 2015-06-29 | $43.02 | $43.76 | 669 |
| 2015-06-26 | $43.89 | $44.64 | 1,450 |
| 2015-06-25 | $43.75 | $44.50 | 558 |
| 2015-06-24 | $43.29 | $44.03 | 1,785 |
| 2015-06-23 | $43.17 | $43.90 | 335 |
| 2015-06-22 | $44.14 | $44.89 | 223 |
| 2015-06-19 | $42.81 | $43.54 | 558 |
| 2015-06-18 | $42.99 | $43.72 | 558 |
| 2015-06-17 | $41.90 | $42.61 | 223 |
| 2015-06-16 | $42.18 | $42.90 | 335 |
| 2015-06-15 | $42.50 | $43.22 | 0 |
| 2015-06-12 | $42.50 | $43.22 | 1,338 |
| 2015-06-11 | $43.12 | $43.86 | 1,785 |
| 2015-06-10 | $42.32 | $43.04 | 0 |
| 2015-06-09 | $42.32 | $43.04 | 335 |
| 2015-06-08 | $42.42 | $43.14 | 223 |
| 2015-06-05 | $43.53 | $44.27 | 0 |
| 2015-06-04 | $43.53 | $44.27 | 669 |
| 2015-06-03 | $43.86 | $44.61 | 669 |
| 2015-06-02 | $42.88 | $43.61 | 892 |
| 2015-06-01 | $42.45 | $43.17 | 1,673 |
| 2015-05-29 | $41.94 | $42.65 | 669 |
| 2015-05-28 | $42.94 | $43.68 | 446 |
| 2015-05-27 | $43.26 | $44.00 | 4,015 |
| 2015-05-26 | $43.03 | $43.77 | 446 |
| 2015-05-22 | $44.42 | $45.18 | 223 |
| 2015-05-21 | $44.92 | $45.68 | 335 |
| 2015-05-20 | $44.42 | $45.18 | 446 |
| 2015-05-19 | $44.29 | $45.04 | 1,785 |
| 2015-05-18 | $44.42 | $45.18 | 223 |
| 2015-05-15 | $44.76 | $45.53 | 781 |
| 2015-05-14 | $44.83 | $45.59 | 558 |
| 2015-05-13 | $44.65 | $45.41 | 335 |
| 2015-05-12 | $43.80 | $44.54 | 112 |
| 2015-05-11 | $44.11 | $44.86 | 223 |
| 2015-05-08 | $44.56 | $45.32 | 335 |
| 2015-05-07 | $43.39 | $44.13 | 223 |
| 2015-05-06 | $43.62 | $44.36 | 1,227 |
| 2015-05-05 | $42.76 | $43.49 | 2,342 |
| 2015-05-04 | $43.26 | $44.00 | 669 |
| 2015-05-01 | $43.67 | $44.41 | 0 |
| 2015-04-30 | $43.67 | $44.41 | 2,565 |
| 2015-04-29 | $43.60 | $44.34 | 3,012 |
| 2015-04-28 | $43.39 | $44.13 | 0 |
| 2015-04-27 | $43.39 | $44.13 | 1,338 |
| 2015-04-24 | $42.67 | $43.39 | 558 |
| 2015-04-23 | $43.21 | $43.95 | 335 |
| 2015-04-22 | $43.39 | $44.13 | 335 |
| 2015-04-21 | $44.29 | $45.04 | 0 |
| 2015-04-20 | $44.29 | $45.04 | 223 |
| 2015-04-17 | $44.14 | $44.89 | 892 |
| 2015-04-16 | $47.52 | $47.94 | 3,346 |
| 2015-04-15 | $47.02 | $47.45 | 112 |
| 2015-04-14 | $46.66 | $47.08 | 0 |
| 2015-04-13 | $46.66 | $47.08 | 223 |
| 2015-04-10 | $47.02 | $47.45 | 781 |
| 2015-04-09 | $46.75 | $47.17 | 1,115 |
| 2015-04-08 | $47.16 | $47.58 | 112 |
| 2015-04-07 | $46.62 | $47.04 | 0 |
| 2015-04-06 | $46.62 | $47.04 | 669 |
| 2015-04-02 | $46.90 | $47.32 | 2,454 |
| 2015-04-01 | $46.23 | $46.64 | 1,785 |
| 2015-03-31 | $45.14 | $45.55 | 18,293 |
| 2015-03-30 | $46.75 | $47.17 | 1,896 |
| 2015-03-27 | $45.95 | $46.36 | 5,131 |
| 2015-03-26 | $46.44 | $46.86 | 97,486 |
| 2015-03-25 | $47.25 | $47.67 | 3,569 |
| 2015-03-24 | $47.25 | $47.67 | 223 |
| 2015-03-23 | $46.93 | $47.36 | 669 |
| 2015-03-20 | $46.75 | $47.17 | 446 |
| 2015-03-19 | $45.45 | $45.86 | 223 |
| 2015-03-18 | $45.36 | $45.77 | 112 |
| 2015-03-17 | $44.74 | $45.14 | 223 |
| 2015-03-16 | $44.96 | $45.37 | 446 |
| 2015-03-13 | $44.47 | $44.87 | 223 |
| 2015-03-12 | $44.29 | $44.69 | 0 |
| 2015-03-11 | $44.29 | $44.69 | 781 |
| 2015-03-10 | $44.62 | $45.02 | 0 |
| 2015-03-09 | $44.62 | $45.02 | 0 |
| 2015-03-06 | $44.62 | $45.02 | 335 |
| 2015-03-05 | $45.10 | $45.50 | 223 |
| 2015-03-04 | $44.69 | $45.09 | 781 |
| 2015-03-03 | $45.10 | $45.50 | 669 |
| 2015-03-02 | $45.14 | $45.55 | 335 |
| 2015-02-27 | $45.10 | $45.50 | 335 |
| 2015-02-26 | $45.02 | $45.43 | 223 |
| 2015-02-25 | $45.59 | $46.00 | 0 |
| 2015-02-24 | $45.59 | $46.00 | 89,790 |
| 2015-02-23 | $45.02 | $45.43 | 112 |
| 2015-02-20 | $45.72 | $46.13 | 24,650 |
| 2015-02-19 | $45.01 | $45.41 | 25,431 |
| 2015-02-18 | $44.38 | $44.78 | 38,593 |
| 2015-02-17 | $44.74 | $45.14 | 28,443 |
| 2015-02-13 | $44.96 | $45.37 | 446 |
| 2015-02-12 | $44.42 | $44.82 | 2,342 |
| 2015-02-11 | $43.84 | $44.23 | 0 |
| 2015-02-10 | $43.84 | $44.23 | 0 |
| 2015-02-09 | $43.84 | $44.23 | 112 |
| 2015-02-06 | $44.36 | $44.76 | 446 |
| 2015-02-05 | $44.53 | $44.93 | 446 |
| 2015-02-04 | $44.28 | $44.68 | 1,450 |
| 2015-02-03 | $44.83 | $45.23 | 1,338 |
| 2015-02-02 | $43.80 | $44.19 | 335 |
| 2015-01-30 | $43.71 | $44.10 | 558 |
| 2015-01-29 | $43.84 | $44.23 | 335 |
| 2015-01-28 | $44.08 | $44.48 | 4,908 |
| 2015-01-27 | $43.37 | $43.76 | 446 |
| 2015-01-26 | $43.56 | $43.95 | 781 |
| 2015-01-23 | $43.12 | $43.51 | 2,008 |
| 2015-01-22 | $43.17 | $43.56 | 335 |
| 2015-01-21 | $42.85 | $43.24 | 669 |
| 2015-01-20 | $42.45 | $42.83 | 335 |
| 2015-01-16 | $41.42 | $41.79 | 112 |
| 2015-01-15 | $41.02 | $41.39 | 223 |
| 2015-01-14 | $41.48 | $41.86 | 223 |
| 2015-01-13 | $41.96 | $42.34 | 335 |
| 2015-01-12 | $41.51 | $41.88 | 0 |
| 2015-01-09 | $41.51 | $41.88 | 1,450 |
| 2015-01-08 | $42.32 | $42.70 | 0 |
| 2015-01-07 | $42.32 | $42.70 | 0 |
| 2015-01-06 | $42.32 | $42.70 | 0 |
| 2015-01-05 | $42.32 | $42.70 | 0 |
| 2015-01-02 | $42.32 | $42.70 | 112 |