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
- 1998-10-07 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 | $50.03 | $107.08 | 4,000 |
| 2015-12-30 | $50.93 | $109.01 | 9,600 |
| 2015-12-29 | $51.26 | $109.72 | 7,600 |
| 2015-12-28 | $50.78 | $108.69 | 20,300 |
| 2015-12-24 | $50.53 | $108.15 | 4,200 |
| 2015-12-23 | $50.36 | $107.79 | 10,200 |
| 2015-12-22 | $49.48 | $105.91 | 12,900 |
| 2015-12-21 | $48.86 | $104.58 | 10,700 |
| 2015-12-18 | $49.31 | $105.54 | 8,400 |
| 2015-12-17 | $49.46 | $105.86 | 4,100 |
| 2015-12-16 | $49.45 | $105.84 | 8,800 |
| 2015-12-15 | $49.11 | $105.12 | 16,600 |
| 2015-12-14 | $48.24 | $103.25 | 15,200 |
| 2015-12-11 | $48.18 | $103.12 | 8,300 |
| 2015-12-10 | $48.57 | $103.96 | 12,600 |
| 2015-12-09 | $49.40 | $105.74 | 9,700 |
| 2015-12-08 | $49.68 | $106.34 | 6,000 |
| 2015-12-07 | $49.87 | $106.74 | 86,800 |
| 2015-12-04 | $49.96 | $106.93 | 9,800 |
| 2015-12-03 | $50.00 | $107.02 | 5,900 |
| 2015-12-02 | $49.55 | $106.06 | 5,500 |
| 2015-12-01 | $49.48 | $105.91 | 9,500 |
| 2015-11-30 | $49.14 | $105.18 | 5,000 |
| 2015-11-27 | $49.82 | $106.63 | 1,000 |
| 2015-11-25 | $49.39 | $105.71 | 4,100 |
| 2015-11-24 | $49.85 | $106.70 | 8,200 |
| 2015-11-23 | $50.00 | $107.02 | 4,500 |
| 2015-11-20 | $51.24 | $109.67 | 4,000 |
| 2015-11-19 | $51.54 | $110.32 | 9,300 |
| 2015-11-18 | $51.13 | $109.44 | 7,500 |
| 2015-11-17 | $51.21 | $109.61 | 7,800 |
| 2015-11-16 | $50.58 | $108.26 | 7,200 |
| 2015-11-13 | $50.27 | $107.60 | 8,800 |
| 2015-11-12 | $51.01 | $109.18 | 5,400 |
| 2015-11-11 | $51.21 | $109.61 | 8,400 |
| 2015-11-10 | $50.87 | $108.88 | 14,200 |
| 2015-11-09 | $50.66 | $108.43 | 6,400 |
| 2015-11-06 | $50.76 | $108.65 | 5,200 |
| 2015-11-05 | $51.50 | $110.23 | 13,000 |
| 2015-11-04 | $51.52 | $110.27 | 4,100 |
| 2015-11-03 | $51.66 | $110.57 | 7,300 |
| 2015-11-02 | $51.96 | $111.22 | 3,900 |
| 2015-10-30 | $51.65 | $110.55 | 6,400 |
| 2015-10-29 | $51.80 | $110.87 | 2,300 |
| 2015-10-28 | $51.44 | $110.10 | 2,900 |
| 2015-10-27 | $51.66 | $110.57 | 3,700 |
| 2015-10-26 | $52.29 | $111.92 | 3,900 |
| 2015-10-23 | $52.35 | $112.05 | 3,800 |
| 2015-10-22 | $51.86 | $111.00 | 3,700 |
| 2015-10-21 | $51.04 | $109.25 | 3,400 |
| 2015-10-20 | $51.18 | $109.55 | 9,100 |
| 2015-10-19 | $50.86 | $108.86 | 11,100 |
| 2015-10-16 | $51.13 | $109.44 | 53,900 |
| 2015-10-15 | $50.77 | $108.67 | 14,600 |
| 2015-10-14 | $50.42 | $107.92 | 124,700 |
| 2015-10-13 | $50.73 | $108.58 | 9,500 |
| 2015-10-12 | $51.18 | $109.55 | 4,700 |
| 2015-10-09 | $51.25 | $109.70 | 6,400 |
| 2015-10-08 | $51.09 | $109.35 | 4,000 |
| 2015-10-07 | $50.09 | $107.21 | 9,700 |
| 2015-10-06 | $51.30 | $109.80 | 10,000 |
| 2015-10-05 | $50.69 | $108.50 | 6,700 |
| 2015-10-02 | $49.66 | $106.29 | 8,700 |
| 2015-10-01 | $49.20 | $105.31 | 36,300 |
| 2015-09-30 | $49.93 | $106.87 | 10,600 |
| 2015-09-29 | $49.09 | $105.07 | 16,000 |
| 2015-09-28 | $49.01 | $104.90 | 5,700 |
| 2015-09-25 | $49.44 | $105.82 | 5,100 |
| 2015-09-24 | $49.09 | $105.07 | 4,800 |
| 2015-09-23 | $48.62 | $104.07 | 7,200 |
| 2015-09-22 | $48.87 | $104.60 | 9,600 |
| 2015-09-21 | $49.96 | $106.93 | 7,800 |
| 2015-09-18 | $50.21 | $107.47 | 6,300 |
| 2015-09-17 | $50.61 | $108.33 | 10,900 |
| 2015-09-16 | $50.40 | $107.88 | 14,100 |
| 2015-09-15 | $50.53 | $108.15 | 12,600 |
| 2015-09-14 | $51.13 | $109.44 | 7,700 |
| 2015-09-11 | $51.88 | $111.04 | 9,300 |
| 2015-09-10 | $52.45 | $112.26 | 6,100 |
| 2015-09-09 | $53.02 | $113.48 | 4,600 |
| 2015-09-08 | $52.92 | $113.27 | 7,600 |
| 2015-09-04 | $52.81 | $113.03 | 5,600 |
| 2015-09-03 | $52.65 | $112.69 | 7,700 |
| 2015-09-02 | $52.42 | $112.20 | 7,300 |
| 2015-09-01 | $52.66 | $112.71 | 10,700 |
| 2015-08-31 | $54.04 | $115.67 | 9,800 |
| 2015-08-28 | $54.06 | $115.71 | 5,800 |
| 2015-08-27 | $54.25 | $116.12 | 13,200 |
| 2015-08-26 | $54.36 | $116.35 | 9,100 |
| 2015-08-25 | $54.53 | $116.72 | 102,700 |
| 2015-08-24 | $53.16 | $113.78 | 15,200 |
| 2015-08-21 | $55.14 | $118.02 | 7,200 |
| 2015-08-20 | $55.80 | $119.43 | 6,900 |
| 2015-08-19 | $57.20 | $122.43 | 4,800 |
| 2015-08-18 | $57.89 | $123.91 | 12,500 |
| 2015-08-17 | $57.39 | $122.84 | 3,400 |
| 2015-08-14 | $57.26 | $122.56 | 4,500 |
| 2015-08-13 | $57.17 | $122.37 | 141,400 |
| 2015-08-12 | $57.41 | $122.88 | 195,400 |
| 2015-08-11 | $57.30 | $122.65 | 6,600 |
| 2015-08-10 | $57.53 | $123.14 | 4,400 |
| 2015-08-07 | $57.32 | $122.69 | 7,800 |
| 2015-08-06 | $57.92 | $123.97 | 2,300 |
| 2015-08-05 | $58.15 | $124.46 | 4,100 |
| 2015-08-04 | $57.90 | $123.93 | 17,700 |
| 2015-08-03 | $58.16 | $124.49 | 6,600 |
| 2015-07-31 | $57.97 | $124.08 | 8,400 |
| 2015-07-30 | $57.74 | $123.59 | 4,400 |
| 2015-07-29 | $57.84 | $123.80 | 6,500 |
| 2015-07-28 | $57.40 | $122.86 | 6,200 |
| 2015-07-27 | $56.79 | $121.55 | 3,600 |
| 2015-07-24 | $57.12 | $122.26 | 4,500 |
| 2015-07-23 | $57.50 | $123.07 | 15,400 |
| 2015-07-22 | $57.39 | $122.84 | 2,800 |
| 2015-07-21 | $57.75 | $123.61 | 2,700 |
| 2015-07-20 | $57.79 | $123.69 | 4,500 |
| 2015-07-17 | $58.25 | $124.68 | 7,000 |
| 2015-07-16 | $58.07 | $124.29 | 7,900 |
| 2015-07-15 | $57.31 | $122.67 | 4,800 |
| 2015-07-14 | $57.85 | $123.82 | 10,700 |
| 2015-07-13 | $57.54 | $123.16 | 5,900 |
| 2015-07-10 | $57.39 | $122.84 | 4,200 |
| 2015-07-09 | $55.49 | $118.77 | 23,300 |
| 2015-07-08 | $55.28 | $118.32 | 5,700 |
| 2015-07-07 | $55.67 | $119.16 | 6,200 |
| 2015-07-06 | $55.40 | $118.58 | 3,700 |
| 2015-07-02 | $56.16 | $120.21 | 5,200 |
| 2015-07-01 | $55.40 | $118.58 | 4,500 |
| 2015-06-30 | $56.00 | $119.86 | 6,900 |
| 2015-06-29 | $56.51 | $120.95 | 6,100 |
| 2015-06-26 | $57.15 | $122.32 | 4,600 |
| 2015-06-25 | $57.28 | $122.60 | 8,000 |
| 2015-06-24 | $57.40 | $122.86 | 4,100 |
| 2015-06-23 | $57.99 | $124.12 | 4,900 |
| 2015-06-22 | $58.26 | $124.70 | 2,700 |
| 2015-06-19 | $57.75 | $123.61 | 5,300 |
| 2015-06-18 | $56.78 | $121.53 | 5,200 |
| 2015-06-17 | $57.02 | $122.05 | 5,900 |
| 2015-06-16 | $56.12 | $120.12 | 3,700 |
| 2015-06-15 | $56.36 | $120.63 | 7,600 |
| 2015-06-12 | $57.10 | $122.22 | 5,700 |
| 2015-06-11 | $56.73 | $121.43 | 9,100 |
| 2015-06-10 | $57.00 | $122.00 | 5,200 |
| 2015-06-09 | $56.32 | $120.55 | 6,500 |
| 2015-06-08 | $56.85 | $121.68 | 4,900 |
| 2015-06-05 | $56.47 | $120.87 | 5,800 |
| 2015-06-04 | $57.24 | $122.52 | 5,100 |
| 2015-06-03 | $58.18 | $124.53 | 6,500 |
| 2015-06-02 | $58.39 | $124.98 | 9,200 |
| 2015-06-01 | $57.30 | $122.65 | 6,500 |
| 2015-05-29 | $58.08 | $124.31 | 6,000 |
| 2015-05-28 | $58.38 | $124.96 | 23,300 |
| 2015-05-27 | $58.64 | $125.51 | 6,400 |
| 2015-05-26 | $57.88 | $123.89 | 7,900 |
| 2015-05-22 | $58.70 | $125.64 | 5,500 |
| 2015-05-21 | $59.13 | $126.56 | 8,800 |
| 2015-05-20 | $58.85 | $125.96 | 25,600 |
| 2015-05-19 | $59.00 | $126.28 | 3,900 |
| 2015-05-18 | $58.83 | $125.92 | 4,400 |
| 2015-05-15 | $60.10 | $128.64 | 4,800 |
| 2015-05-14 | $60.76 | $130.05 | 4,100 |
| 2015-05-13 | $60.20 | $128.85 | 2,800 |
| 2015-05-12 | $58.75 | $125.75 | 5,500 |
| 2015-05-11 | $59.13 | $126.56 | 5,000 |
| 2015-05-08 | $59.64 | $127.65 | 8,800 |
| 2015-05-07 | $59.70 | $127.78 | 7,200 |
| 2015-05-06 | $59.97 | $128.36 | 3,600 |
| 2015-05-05 | $60.03 | $128.49 | 7,300 |
| 2015-05-04 | $59.97 | $128.36 | 9,400 |
| 2015-05-01 | $59.56 | $127.48 | 5,400 |
| 2015-04-30 | $59.34 | $127.01 | 4,000 |
| 2015-04-29 | $59.07 | $126.43 | 7,500 |
| 2015-04-28 | $57.86 | $123.84 | 6,700 |
| 2015-04-27 | $57.79 | $123.69 | 5,000 |
| 2015-04-24 | $58.23 | $124.64 | 4,200 |
| 2015-04-23 | $57.88 | $123.89 | 25,600 |
| 2015-04-22 | $57.02 | $122.05 | 7,600 |
| 2015-04-21 | $57.66 | $123.42 | 6,900 |
| 2015-04-20 | $57.26 | $122.56 | 53,300 |
| 2015-04-17 | $57.03 | $122.07 | 139,700 |
| 2015-04-16 | $57.51 | $123.09 | 7,800 |
| 2015-04-15 | $57.35 | $122.75 | 6,200 |
| 2015-04-14 | $56.81 | $121.60 | 11,700 |
| 2015-04-13 | $56.49 | $120.91 | 10,300 |
| 2015-04-10 | $56.32 | $120.55 | 6,100 |
| 2015-04-09 | $56.96 | $121.92 | 7,800 |
| 2015-04-08 | $59.25 | $121.89 | 7,400 |
| 2015-04-07 | $59.19 | $121.77 | 10,400 |
| 2015-04-06 | $59.46 | $122.33 | 8,400 |
| 2015-04-02 | $59.38 | $122.16 | 7,200 |
| 2015-04-01 | $58.13 | $119.59 | 47,800 |
| 2015-03-31 | $58.13 | $119.59 | 14,400 |
| 2015-03-30 | $58.97 | $121.32 | 34,100 |
| 2015-03-27 | $59.58 | $122.57 | 12,400 |
| 2015-03-26 | $59.50 | $122.41 | 10,200 |
| 2015-03-25 | $60.10 | $123.64 | 7,800 |
| 2015-03-24 | $60.29 | $124.03 | 12,800 |
| 2015-03-23 | $59.45 | $122.31 | 7,100 |
| 2015-03-20 | $58.22 | $119.77 | 12,700 |
| 2015-03-19 | $57.35 | $117.98 | 9,000 |
| 2015-03-18 | $58.05 | $119.43 | 8,300 |
| 2015-03-17 | $56.18 | $115.58 | 14,800 |
| 2015-03-16 | $56.27 | $115.76 | 10,300 |
| 2015-03-13 | $55.88 | $114.96 | 8,800 |
| 2015-03-12 | $55.52 | $114.22 | 9,600 |
| 2015-03-11 | $55.00 | $113.15 | 12,700 |
| 2015-03-10 | $54.75 | $112.64 | 17,200 |
| 2015-03-09 | $55.67 | $114.53 | 10,100 |
| 2015-03-06 | $56.00 | $115.21 | 33,200 |
| 2015-03-05 | $56.81 | $116.87 | 7,700 |
| 2015-03-04 | $57.14 | $117.55 | 15,300 |
| 2015-03-03 | $57.05 | $117.37 | 10,100 |
| 2015-03-02 | $57.30 | $117.88 | 7,300 |
| 2015-02-27 | $57.47 | $118.23 | 13,300 |
| 2015-02-26 | $56.97 | $117.20 | 5,500 |
| 2015-02-25 | $57.08 | $117.43 | 8,500 |
| 2015-02-24 | $56.94 | $117.14 | 16,500 |
| 2015-02-23 | $56.57 | $116.38 | 7,300 |
| 2015-02-20 | $56.90 | $117.06 | 8,900 |
| 2015-02-19 | $56.13 | $115.48 | 9,000 |
| 2015-02-18 | $57.06 | $117.39 | 7,600 |
| 2015-02-17 | $57.40 | $118.09 | 10,800 |
| 2015-02-13 | $57.18 | $117.64 | 12,900 |
| 2015-02-12 | $57.78 | $118.87 | 5,900 |
| 2015-02-11 | $57.85 | $119.01 | 9,000 |
| 2015-02-10 | $58.14 | $119.61 | 8,400 |
| 2015-02-09 | $57.51 | $118.31 | 14,900 |
| 2015-02-06 | $58.32 | $119.98 | 7,100 |
| 2015-02-05 | $58.95 | $121.28 | 7,000 |
| 2015-02-04 | $59.25 | $121.89 | 9,000 |
| 2015-02-03 | $59.05 | $121.48 | 9,300 |
| 2015-02-02 | $58.34 | $120.02 | 14,600 |
| 2015-01-30 | $58.81 | $120.99 | 8,800 |
| 2015-01-29 | $58.74 | $120.84 | 16,000 |
| 2015-01-28 | $59.39 | $122.18 | 13,800 |
| 2015-01-27 | $60.35 | $124.16 | 15,300 |
| 2015-01-26 | $59.46 | $122.33 | 20,000 |
| 2015-01-23 | $60.20 | $123.85 | 18,000 |
| 2015-01-22 | $59.44 | $122.28 | 15,100 |
| 2015-01-21 | $60.15 | $123.75 | 19,200 |
| 2015-01-20 | $59.00 | $121.38 | 80,100 |
| 2015-01-16 | $60.23 | $123.91 | 195,000 |
| 2015-01-15 | $59.45 | $122.31 | 31,300 |
| 2015-01-14 | $51.78 | $106.53 | 8,700 |
| 2015-01-13 | $51.80 | $106.57 | 16,100 |
| 2015-01-12 | $50.74 | $104.39 | 11,400 |
| 2015-01-09 | $50.83 | $104.57 | 12,600 |
| 2015-01-08 | $50.97 | $104.86 | 14,400 |
| 2015-01-07 | $50.49 | $103.87 | 14,100 |
| 2015-01-06 | $49.75 | $102.35 | 23,200 |
| 2015-01-05 | $51.11 | $105.15 | 41,500 |
| 2015-01-02 | $51.98 | $106.94 | 7,700 |