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
- 2009-08-03 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 | $63.95 | $64.87 | 0 |
| 2015-12-30 | $63.95 | $64.87 | 0 |
| 2015-12-29 | $63.95 | $64.87 | 1,200 |
| 2015-12-28 | $63.03 | $63.94 | 600 |
| 2015-12-24 | $61.77 | $62.66 | 600 |
| 2015-12-23 | $60.81 | $61.69 | 1,200 |
| 2015-12-22 | $62.44 | $63.35 | 0 |
| 2015-12-21 | $62.44 | $63.35 | 600 |
| 2015-12-18 | $63.56 | $64.48 | 1,200 |
| 2015-12-17 | $61.59 | $62.48 | 0 |
| 2015-12-16 | $61.59 | $62.48 | 0 |
| 2015-12-15 | $61.59 | $62.48 | 0 |
| 2015-12-14 | $61.59 | $62.48 | 600 |
| 2015-12-11 | $61.05 | $61.93 | 0 |
| 2015-12-10 | $61.05 | $61.93 | 600 |
| 2015-12-09 | $62.17 | $63.08 | 0 |
| 2015-12-08 | $62.17 | $63.08 | 600 |
| 2015-12-07 | $64.25 | $65.18 | 600 |
| 2015-12-04 | $60.42 | $61.30 | 0 |
| 2015-12-03 | $60.42 | $61.30 | 0 |
| 2015-12-02 | $60.42 | $61.30 | 0 |
| 2015-12-01 | $60.42 | $61.30 | 0 |
| 2015-11-30 | $60.42 | $61.30 | 600 |
| 2015-11-27 | $60.75 | $61.63 | 0 |
| 2015-11-25 | $60.75 | $61.63 | 0 |
| 2015-11-24 | $60.75 | $61.63 | 0 |
| 2015-11-23 | $60.75 | $61.63 | 0 |
| 2015-11-20 | $60.75 | $61.63 | 0 |
| 2015-11-19 | $60.75 | $61.63 | 600 |
| 2015-11-18 | $60.64 | $61.52 | 600 |
| 2015-11-17 | $60.75 | $61.63 | 600 |
| 2015-11-16 | $58.24 | $59.09 | 0 |
| 2015-11-13 | $58.24 | $59.09 | 600 |
| 2015-11-12 | $60.75 | $61.63 | 0 |
| 2015-11-11 | $60.75 | $61.63 | 600 |
| 2015-11-10 | $59.82 | $60.68 | 600 |
| 2015-11-09 | $60.00 | $60.87 | 0 |
| 2015-11-06 | $60.00 | $60.87 | 600 |
| 2015-11-05 | $59.24 | $60.10 | 600 |
| 2015-11-04 | $58.53 | $59.37 | 600 |
| 2015-11-03 | $59.35 | $60.21 | 0 |
| 2015-11-02 | $59.35 | $60.21 | 0 |
| 2015-10-30 | $59.35 | $60.21 | 600 |
| 2015-10-29 | $58.79 | $59.64 | 0 |
| 2015-10-28 | $58.79 | $59.64 | 600 |
| 2015-10-27 | $57.76 | $58.60 | 600 |
| 2015-10-26 | $58.16 | $59.00 | 600 |
| 2015-10-23 | $57.45 | $58.28 | 0 |
| 2015-10-22 | $57.45 | $58.28 | 0 |
| 2015-10-21 | $57.45 | $58.28 | 600 |
| 2015-10-20 | $56.17 | $56.98 | 600 |
| 2015-10-19 | $52.36 | $53.12 | 0 |
| 2015-10-16 | $52.36 | $53.12 | 0 |
| 2015-10-15 | $52.36 | $53.12 | 600 |
| 2015-10-14 | $51.31 | $52.05 | 600 |
| 2015-10-13 | $50.95 | $51.69 | 600 |
| 2015-10-12 | $51.58 | $52.33 | 600 |
| 2015-10-09 | $51.38 | $52.13 | 0 |
| 2015-10-08 | $51.38 | $52.13 | 0 |
| 2015-10-07 | $51.38 | $52.13 | 600 |
| 2015-10-06 | $52.75 | $53.51 | 600 |
| 2015-10-05 | $51.27 | $52.01 | 0 |
| 2015-10-02 | $51.27 | $52.01 | 600 |
| 2015-10-01 | $50.23 | $50.96 | 0 |
| 2015-09-30 | $50.23 | $50.96 | 0 |
| 2015-09-29 | $50.23 | $50.96 | 600 |
| 2015-09-28 | $54.38 | $55.16 | 0 |
| 2015-09-25 | $54.38 | $55.16 | 0 |
| 2015-09-24 | $54.38 | $55.16 | 600 |
| 2015-09-23 | $53.37 | $54.14 | 600 |
| 2015-09-22 | $52.36 | $53.12 | 600 |
| 2015-09-21 | $52.24 | $53.00 | 600 |
| 2015-09-18 | $54.71 | $55.50 | 0 |
| 2015-09-17 | $54.71 | $55.50 | 600 |
| 2015-09-16 | $52.22 | $52.98 | 0 |
| 2015-09-15 | $52.22 | $52.98 | 600 |
| 2015-09-14 | $51.45 | $52.20 | 0 |
| 2015-09-11 | $51.45 | $52.20 | 0 |
| 2015-09-10 | $51.45 | $52.20 | 600 |
| 2015-09-09 | $50.87 | $51.60 | 0 |
| 2015-09-08 | $50.87 | $51.60 | 0 |
| 2015-09-04 | $50.87 | $51.60 | 600 |
| 2015-09-03 | $50.67 | $51.40 | 600 |
| 2015-09-02 | $50.23 | $50.96 | 18,000 |
| 2015-09-01 | $50.24 | $50.97 | 600 |
| 2015-08-31 | $52.09 | $52.84 | 0 |
| 2015-08-28 | $52.09 | $52.84 | 600 |
| 2015-08-27 | $53.47 | $54.24 | 600 |
| 2015-08-26 | $52.88 | $53.65 | 600 |
| 2015-08-25 | $52.58 | $53.35 | 600 |
| 2015-08-24 | $52.07 | $52.82 | 600 |
| 2015-08-21 | $49.92 | $50.64 | 600 |
| 2015-08-20 | $52.47 | $53.23 | 0 |
| 2015-08-19 | $52.47 | $53.23 | 0 |
| 2015-08-18 | $52.47 | $53.23 | 600 |
| 2015-08-17 | $51.60 | $52.35 | 0 |
| 2015-08-14 | $51.60 | $52.35 | 0 |
| 2015-08-13 | $51.60 | $52.35 | 0 |
| 2015-08-12 | $51.60 | $52.35 | 600 |
| 2015-08-11 | $51.77 | $52.52 | 600 |
| 2015-08-10 | $50.83 | $51.57 | 0 |
| 2015-08-07 | $50.83 | $51.57 | 600 |
| 2015-08-06 | $51.80 | $52.55 | 0 |
| 2015-08-05 | $51.80 | $52.55 | 0 |
| 2015-08-04 | $51.80 | $52.55 | 0 |
| 2015-08-03 | $51.80 | $52.55 | 0 |
| 2015-07-31 | $51.80 | $52.55 | 600 |
| 2015-07-30 | $52.50 | $53.26 | 0 |
| 2015-07-29 | $52.50 | $53.26 | 0 |
| 2015-07-28 | $52.50 | $53.26 | 600 |
| 2015-07-27 | $49.33 | $50.05 | 0 |
| 2015-07-24 | $49.33 | $50.05 | 0 |
| 2015-07-23 | $49.33 | $50.05 | 0 |
| 2015-07-22 | $49.33 | $50.05 | 0 |
| 2015-07-21 | $49.33 | $50.05 | 0 |
| 2015-07-20 | $49.33 | $50.05 | 600 |
| 2015-07-17 | $49.12 | $49.83 | 600 |
| 2015-07-16 | $49.19 | $49.90 | 0 |
| 2015-07-15 | $49.19 | $49.90 | 0 |
| 2015-07-14 | $49.19 | $49.90 | 0 |
| 2015-07-13 | $49.19 | $49.90 | 600 |
| 2015-07-10 | $45.83 | $46.50 | 0 |
| 2015-07-09 | $45.83 | $46.50 | 0 |
| 2015-07-08 | $45.83 | $46.50 | 0 |
| 2015-07-07 | $45.83 | $46.50 | 600 |
| 2015-07-06 | $46.71 | $47.38 | 0 |
| 2015-07-02 | $45.71 | $46.37 | 0 |
| 2015-07-01 | $45.71 | $46.37 | 0 |
| 2015-06-30 | $45.71 | $46.37 | 600 |
| 2015-06-29 | $44.03 | $44.67 | 600 |
| 2015-06-26 | $46.69 | $47.37 | 0 |
| 2015-06-25 | $46.69 | $47.37 | 0 |
| 2015-06-24 | $46.69 | $47.37 | 600 |
| 2015-06-23 | $45.42 | $46.08 | 600 |
| 2015-06-22 | $42.53 | $43.15 | 0 |
| 2015-06-19 | $42.53 | $43.15 | 0 |
| 2015-06-18 | $42.53 | $43.15 | 0 |
| 2015-06-17 | $42.53 | $43.15 | 600 |
| 2015-06-16 | $44.59 | $45.24 | 0 |
| 2015-06-15 | $44.59 | $45.24 | 0 |
| 2015-06-12 | $44.59 | $45.24 | 600 |
| 2015-06-11 | $45.79 | $46.45 | 600 |
| 2015-06-10 | $45.92 | $46.59 | 600 |
| 2015-06-09 | $45.84 | $46.51 | 0 |
| 2015-06-08 | $45.84 | $46.51 | 0 |
| 2015-06-05 | $45.84 | $46.51 | 0 |
| 2015-06-04 | $45.84 | $46.51 | 600 |
| 2015-06-03 | $46.33 | $47.00 | 3,600 |
| 2015-06-02 | $44.25 | $44.89 | 0 |
| 2015-06-01 | $44.25 | $44.89 | 600 |
| 2015-05-29 | $43.80 | $44.43 | 600 |
| 2015-05-28 | $43.75 | $44.38 | 600 |
| 2015-05-27 | $43.88 | $44.51 | 600 |
| 2015-05-26 | $44.88 | $45.53 | 0 |
| 2015-05-22 | $44.88 | $45.53 | 600 |
| 2015-05-21 | $44.17 | $44.81 | 2,400 |
| 2015-05-20 | $44.00 | $44.64 | 600 |
| 2015-05-19 | $45.41 | $46.07 | 600 |
| 2015-05-18 | $42.28 | $42.89 | 0 |
| 2015-05-15 | $42.28 | $42.89 | 0 |
| 2015-05-14 | $42.28 | $42.89 | 0 |
| 2015-05-13 | $42.28 | $42.89 | 0 |
| 2015-05-12 | $42.28 | $42.89 | 0 |
| 2015-05-11 | $42.28 | $42.89 | 600 |
| 2015-05-08 | $42.46 | $43.07 | 0 |
| 2015-05-07 | $42.46 | $43.07 | 600 |
| 2015-05-06 | $42.22 | $42.83 | 0 |
| 2015-05-05 | $42.22 | $42.83 | 0 |
| 2015-05-04 | $42.22 | $42.83 | 0 |
| 2015-05-01 | $42.22 | $42.83 | 7,200 |
| 2015-04-30 | $41.96 | $42.57 | 600 |
| 2015-04-29 | $41.67 | $42.28 | 600 |
| 2015-04-28 | $41.05 | $41.64 | 0 |
| 2015-04-27 | $41.05 | $41.64 | 0 |
| 2015-04-24 | $41.05 | $41.64 | 600 |
| 2015-04-23 | $41.21 | $41.81 | 600 |
| 2015-04-22 | $41.35 | $41.95 | 0 |
| 2015-04-21 | $41.35 | $41.95 | 600 |
| 2015-04-20 | $38.69 | $39.25 | 0 |
| 2015-04-17 | $38.69 | $39.25 | 0 |
| 2015-04-16 | $38.69 | $39.25 | 600 |
| 2015-04-15 | $37.08 | $37.62 | 0 |
| 2015-04-14 | $37.08 | $37.62 | 600 |
| 2015-04-13 | $36.23 | $36.75 | 0 |
| 2015-04-10 | $36.23 | $36.75 | 0 |
| 2015-04-09 | $36.23 | $36.52 | 600 |
| 2015-04-08 | $36.31 | $36.60 | 0 |
| 2015-04-07 | $36.31 | $36.60 | 600 |
| 2015-04-06 | $35.51 | $35.79 | 0 |
| 2015-04-02 | $35.51 | $35.79 | 0 |
| 2015-04-01 | $35.51 | $35.79 | 1,800 |
| 2015-03-31 | $34.88 | $35.16 | 0 |
| 2015-03-30 | $34.88 | $35.16 | 0 |
| 2015-03-27 | $34.88 | $35.16 | 600 |
| 2015-03-26 | $34.12 | $34.40 | 0 |
| 2015-03-25 | $34.12 | $34.40 | 0 |
| 2015-03-24 | $34.12 | $34.40 | 600 |
| 2015-03-23 | $34.52 | $34.80 | 600 |
| 2015-03-20 | $33.49 | $33.76 | 600 |
| 2015-03-19 | $34.45 | $34.73 | 0 |
| 2015-03-18 | $34.45 | $34.73 | 600 |
| 2015-03-17 | $34.27 | $34.54 | 0 |
| 2015-03-16 | $34.27 | $34.54 | 1,200 |
| 2015-03-13 | $33.39 | $33.66 | 0 |
| 2015-03-12 | $33.39 | $33.66 | 600 |
| 2015-03-11 | $36.91 | $37.20 | 0 |
| 2015-03-10 | $36.91 | $37.20 | 0 |
| 2015-03-09 | $36.91 | $37.20 | 0 |
| 2015-03-06 | $36.91 | $37.20 | 0 |
| 2015-03-05 | $36.91 | $37.20 | 0 |
| 2015-03-04 | $36.91 | $37.20 | 0 |
| 2015-03-03 | $36.91 | $37.20 | 0 |
| 2015-03-02 | $36.91 | $37.20 | 0 |
| 2015-02-27 | $36.91 | $37.20 | 0 |
| 2015-02-26 | $36.91 | $37.20 | 0 |
| 2015-02-25 | $36.91 | $37.20 | 0 |
| 2015-02-24 | $36.91 | $37.20 | 600 |
| 2015-02-23 | $36.50 | $36.79 | 600 |
| 2015-02-20 | $34.88 | $35.16 | 600 |
| 2015-02-19 | $35.02 | $35.30 | 13,200 |
| 2015-02-18 | $34.79 | $35.07 | 1,200 |
| 2015-02-17 | $34.86 | $35.14 | 0 |
| 2015-02-13 | $34.86 | $35.14 | 0 |
| 2015-02-12 | $34.86 | $35.14 | 13,200 |
| 2015-02-11 | $33.52 | $33.79 | 1,200 |
| 2015-02-10 | $33.52 | $33.79 | 0 |
| 2015-02-09 | $33.52 | $33.79 | 600 |
| 2015-02-06 | $33.67 | $33.94 | 600 |
| 2015-02-05 | $34.51 | $34.79 | 600 |
| 2015-02-04 | $33.92 | $34.19 | 600 |
| 2015-02-03 | $32.95 | $33.21 | 0 |
| 2015-02-02 | $32.95 | $33.21 | 0 |
| 2015-01-30 | $32.95 | $33.21 | 0 |
| 2015-01-29 | $32.95 | $33.21 | 3,000 |
| 2015-01-28 | $33.19 | $33.45 | 1,800 |
| 2015-01-27 | $31.38 | $31.63 | 600 |
| 2015-01-26 | $31.88 | $32.13 | 600 |
| 2015-01-23 | $30.75 | $31.00 | 600 |
| 2015-01-22 | $31.17 | $31.42 | 600 |
| 2015-01-21 | $32.67 | $32.93 | 0 |
| 2015-01-20 | $32.67 | $32.93 | 0 |
| 2015-01-16 | $32.67 | $32.93 | 0 |
| 2015-01-15 | $32.67 | $32.93 | 600 |
| 2015-01-14 | $32.43 | $32.69 | 0 |
| 2015-01-13 | $32.43 | $32.69 | 0 |
| 2015-01-12 | $32.43 | $32.69 | 600 |
| 2015-01-09 | $31.75 | $32.00 | 600 |
| 2015-01-08 | $31.67 | $31.92 | 0 |
| 2015-01-07 | $31.67 | $31.92 | 600 |
| 2015-01-06 | $32.13 | $32.38 | 0 |
| 2015-01-05 | $32.13 | $32.38 | 0 |
| 2015-01-02 | $32.13 | $32.38 | 0 |