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
- 1992-12-07 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 | $33.48 | $37.09 | 658 |
| 2015-12-30 | $33.24 | $36.82 | 558 |
| 2015-12-29 | $34.20 | $37.88 | 492 |
| 2015-12-28 | $34.56 | $38.28 | 517 |
| 2015-12-24 | $33.00 | $36.55 | 67 |
| 2015-12-23 | $32.28 | $35.76 | 492 |
| 2015-12-22 | $32.64 | $36.16 | 4,392 |
| 2015-12-21 | $33.36 | $36.95 | 67 |
| 2015-12-18 | $32.88 | $36.42 | 1,267 |
| 2015-12-17 | $32.16 | $35.62 | 192 |
| 2015-12-16 | $31.80 | $35.23 | 1,067 |
| 2015-12-15 | $32.28 | $35.76 | 1,158 |
| 2015-12-14 | $33.12 | $36.69 | 1,442 |
| 2015-12-11 | $33.48 | $37.09 | 717 |
| 2015-12-10 | $34.20 | $37.88 | 142 |
| 2015-12-09 | $34.32 | $38.02 | 392 |
| 2015-12-08 | $33.48 | $37.09 | 1,400 |
| 2015-12-07 | $33.72 | $37.35 | 717 |
| 2015-12-04 | $33.84 | $37.48 | 850 |
| 2015-12-03 | $33.72 | $37.35 | 2,867 |
| 2015-12-02 | $33.72 | $37.35 | 3,808 |
| 2015-12-01 | $33.72 | $37.35 | 1,842 |
| 2015-11-30 | $34.68 | $38.42 | 1,108 |
| 2015-11-27 | $33.60 | $37.22 | 17 |
| 2015-11-25 | $33.96 | $37.62 | 100 |
| 2015-11-24 | $33.96 | $37.62 | 317 |
| 2015-11-23 | $33.60 | $37.22 | 542 |
| 2015-11-20 | $34.08 | $37.75 | 92 |
| 2015-11-19 | $34.80 | $38.55 | 792 |
| 2015-11-18 | $34.20 | $37.88 | 592 |
| 2015-11-17 | $34.56 | $38.28 | 533 |
| 2015-11-16 | $34.56 | $38.28 | 475 |
| 2015-11-13 | $34.68 | $38.42 | 475 |
| 2015-11-12 | $35.64 | $39.48 | 4,675 |
| 2015-11-11 | $33.84 | $37.48 | 700 |
| 2015-11-10 | $34.80 | $38.55 | 1,375 |
| 2015-11-09 | $35.40 | $39.21 | 783 |
| 2015-11-06 | $34.56 | $38.28 | 583 |
| 2015-11-05 | $33.48 | $37.09 | 342 |
| 2015-11-04 | $34.68 | $38.42 | 392 |
| 2015-11-03 | $34.56 | $38.28 | 650 |
| 2015-11-02 | $34.20 | $37.88 | 2,458 |
| 2015-10-30 | $33.72 | $37.35 | 292 |
| 2015-10-29 | $34.20 | $37.88 | 3,475 |
| 2015-10-28 | $34.68 | $38.42 | 1,892 |
| 2015-10-27 | $34.44 | $38.15 | 1,200 |
| 2015-10-26 | $34.56 | $38.28 | 1,533 |
| 2015-10-23 | $33.72 | $37.35 | 708 |
| 2015-10-22 | $34.08 | $37.75 | 333 |
| 2015-10-21 | $33.84 | $37.48 | 150 |
| 2015-10-20 | $34.32 | $38.02 | 58 |
| 2015-10-19 | $34.44 | $38.15 | 525 |
| 2015-10-16 | $34.20 | $37.88 | 1,275 |
| 2015-10-15 | $34.80 | $38.55 | 500 |
| 2015-10-14 | $33.00 | $36.55 | 3,833 |
| 2015-10-13 | $34.20 | $37.88 | 433 |
| 2015-10-12 | $34.20 | $37.88 | 233 |
| 2015-10-09 | $33.84 | $37.48 | 1,008 |
| 2015-10-08 | $34.20 | $37.88 | 558 |
| 2015-10-07 | $33.60 | $37.22 | 4,492 |
| 2015-10-06 | $33.60 | $37.22 | 7,033 |
| 2015-10-05 | $33.24 | $36.82 | 4,600 |
| 2015-10-02 | $33.24 | $36.82 | 1,117 |
| 2015-10-01 | $33.84 | $37.48 | 4,233 |
| 2015-09-30 | $35.16 | $38.95 | 442 |
| 2015-09-29 | $34.68 | $38.42 | 1,292 |
| 2015-09-28 | $34.80 | $38.55 | 683 |
| 2015-09-25 | $34.56 | $38.28 | 258 |
| 2015-09-24 | $33.96 | $37.62 | 167 |
| 2015-09-23 | $33.96 | $37.62 | 1,117 |
| 2015-09-22 | $34.20 | $37.88 | 50 |
| 2015-09-21 | $34.20 | $37.88 | 775 |
| 2015-09-18 | $34.44 | $38.15 | 2,183 |
| 2015-09-17 | $33.60 | $37.22 | 767 |
| 2015-09-16 | $33.60 | $37.22 | 267 |
| 2015-09-15 | $33.60 | $37.22 | 142 |
| 2015-09-14 | $33.48 | $37.09 | 275 |
| 2015-09-11 | $33.60 | $37.22 | 383 |
| 2015-09-10 | $33.36 | $36.95 | 1,375 |
| 2015-09-09 | $33.60 | $37.22 | 817 |
| 2015-09-08 | $33.60 | $37.22 | 608 |
| 2015-09-04 | $33.72 | $37.35 | 2,275 |
| 2015-09-03 | $33.36 | $36.95 | 2,050 |
| 2015-09-02 | $33.36 | $36.95 | 1,092 |
| 2015-09-01 | $34.44 | $38.15 | 8,583 |
| 2015-08-31 | $33.72 | $37.35 | 1,433 |
| 2015-08-28 | $34.32 | $38.02 | 167 |
| 2015-08-27 | $34.56 | $38.28 | 867 |
| 2015-08-26 | $33.96 | $37.62 | 967 |
| 2015-08-25 | $33.60 | $37.22 | 7,225 |
| 2015-08-24 | $34.56 | $38.28 | 1,608 |
| 2015-08-21 | $35.04 | $38.81 | 1,242 |
| 2015-08-20 | $36.24 | $40.14 | 633 |
| 2015-08-19 | $36.24 | $40.14 | 2,858 |
| 2015-08-18 | $35.76 | $39.61 | 833 |
| 2015-08-17 | $35.52 | $39.35 | 292 |
| 2015-08-14 | $36.24 | $40.14 | 58 |
| 2015-08-13 | $36.48 | $40.41 | 742 |
| 2015-08-12 | $35.40 | $39.21 | 1,392 |
| 2015-08-11 | $35.64 | $39.48 | 525 |
| 2015-08-10 | $35.16 | $38.95 | 1,850 |
| 2015-08-07 | $37.44 | $41.47 | 125 |
| 2015-08-06 | $37.20 | $41.21 | 2,550 |
| 2015-08-05 | $37.44 | $41.47 | 383 |
| 2015-08-04 | $38.28 | $42.40 | 1,767 |
| 2015-08-03 | $38.28 | $42.40 | 1,342 |
| 2015-07-31 | $36.72 | $40.68 | 2,425 |
| 2015-07-30 | $37.20 | $41.21 | 8,683 |
| 2015-07-29 | $38.04 | $42.14 | 7,333 |
| 2015-07-28 | $34.56 | $38.28 | 317 |
| 2015-07-27 | $33.72 | $37.35 | 15,825 |
| 2015-07-24 | $35.04 | $38.81 | 358 |
| 2015-07-23 | $35.16 | $38.95 | 458 |
| 2015-07-22 | $35.52 | $39.35 | 225 |
| 2015-07-21 | $36.84 | $40.81 | 267 |
| 2015-07-20 | $36.72 | $40.68 | 2,092 |
| 2015-07-17 | $36.72 | $40.68 | 525 |
| 2015-07-16 | $36.60 | $40.54 | 658 |
| 2015-07-15 | $36.60 | $40.54 | 1,517 |
| 2015-07-14 | $37.20 | $41.21 | 42 |
| 2015-07-13 | $36.72 | $40.68 | 300 |
| 2015-07-10 | $36.72 | $40.68 | 792 |
| 2015-07-09 | $36.72 | $40.68 | 1,400 |
| 2015-07-08 | $36.36 | $40.28 | 733 |
| 2015-07-07 | $36.12 | $40.01 | 2,467 |
| 2015-07-06 | $37.80 | $41.87 | 2,792 |
| 2015-07-02 | $36.00 | $39.88 | 300 |
| 2015-07-01 | $35.76 | $39.61 | 1,317 |
| 2015-06-30 | $35.64 | $39.48 | 975 |
| 2015-06-29 | $35.52 | $39.35 | 942 |
| 2015-06-26 | $35.76 | $39.61 | 1,400 |
| 2015-06-25 | $35.64 | $39.48 | 1,108 |
| 2015-06-24 | $35.64 | $39.48 | 34,800 |
| 2015-06-23 | $35.16 | $38.95 | 3,058 |
| 2015-06-22 | $35.04 | $38.81 | 1,642 |
| 2015-06-19 | $36.96 | $40.94 | 2,100 |
| 2015-06-18 | $37.56 | $41.61 | 717 |
| 2015-06-17 | $37.68 | $41.74 | 375 |
| 2015-06-16 | $38.40 | $42.54 | 167 |
| 2015-06-15 | $38.40 | $42.54 | 6,142 |
| 2015-06-12 | $38.40 | $42.54 | 1,242 |
| 2015-06-11 | $38.88 | $43.07 | 317 |
| 2015-06-10 | $39.00 | $43.20 | 1,042 |
| 2015-06-09 | $38.40 | $42.54 | 1,383 |
| 2015-06-08 | $38.88 | $43.07 | 583 |
| 2015-06-05 | $39.24 | $43.47 | 825 |
| 2015-06-04 | $39.12 | $43.33 | 4,242 |
| 2015-06-03 | $38.28 | $42.40 | 1,058 |
| 2015-06-02 | $37.80 | $41.87 | 4,275 |
| 2015-06-01 | $37.32 | $41.34 | 2,058 |
| 2015-05-29 | $37.44 | $41.47 | 1,458 |
| 2015-05-28 | $36.48 | $40.41 | 208 |
| 2015-05-27 | $37.20 | $41.21 | 742 |
| 2015-05-26 | $37.08 | $41.07 | 1,483 |
| 2015-05-22 | $37.32 | $41.34 | 1,467 |
| 2015-05-21 | $35.76 | $39.61 | 367 |
| 2015-05-20 | $35.28 | $39.08 | 458 |
| 2015-05-19 | $36.00 | $39.88 | 42 |
| 2015-05-18 | $36.12 | $40.01 | 450 |
| 2015-05-15 | $36.12 | $40.01 | 767 |
| 2015-05-14 | $36.12 | $40.01 | 300 |
| 2015-05-13 | $36.72 | $40.68 | 725 |
| 2015-05-12 | $36.72 | $40.68 | 533 |
| 2015-05-11 | $36.96 | $40.94 | 1,100 |
| 2015-05-08 | $36.12 | $40.01 | 2,875 |
| 2015-05-07 | $33.96 | $37.62 | 3,158 |
| 2015-05-06 | $32.40 | $35.89 | 4,050 |
| 2015-05-05 | $33.84 | $37.48 | 3,300 |
| 2015-05-04 | $33.60 | $37.22 | 1,042 |
| 2015-05-01 | $33.00 | $36.55 | 2,358 |
| 2015-04-30 | $32.28 | $35.76 | 6,983 |
| 2015-04-29 | $34.68 | $38.42 | 2,442 |
| 2015-04-28 | $35.04 | $38.81 | 4,117 |
| 2015-04-27 | $36.24 | $40.14 | 1,850 |
| 2015-04-24 | $36.60 | $40.54 | 917 |
| 2015-04-23 | $36.72 | $40.68 | 2,533 |
| 2015-04-22 | $36.96 | $40.94 | 117 |
| 2015-04-21 | $36.84 | $40.81 | 1,200 |
| 2015-04-20 | $37.44 | $41.47 | 4,700 |
| 2015-04-17 | $36.60 | $40.54 | 292 |
| 2015-04-16 | $36.72 | $40.68 | 350 |
| 2015-04-15 | $36.72 | $40.68 | 6,475 |
| 2015-04-14 | $36.60 | $40.54 | 2,333 |
| 2015-04-13 | $35.52 | $39.35 | 1,258 |
| 2015-04-10 | $36.36 | $40.28 | 2,767 |
| 2015-04-09 | $36.00 | $39.88 | 4,733 |
| 2015-04-08 | $37.56 | $41.61 | 917 |
| 2015-04-07 | $36.72 | $40.68 | 5,550 |
| 2015-04-06 | $38.04 | $42.14 | 3,125 |
| 2015-04-02 | $37.20 | $41.21 | 1,217 |
| 2015-04-01 | $37.32 | $41.34 | 6,808 |
| 2015-03-31 | $37.80 | $41.87 | 3,100 |
| 2015-03-30 | $37.80 | $41.87 | 9,767 |
| 2015-03-27 | $38.64 | $42.80 | 1,300 |
| 2015-03-26 | $38.52 | $42.67 | 525 |
| 2015-03-25 | $37.80 | $41.87 | 7,967 |
| 2015-03-24 | $40.20 | $44.53 | 1,442 |
| 2015-03-23 | $40.08 | $44.40 | 1,492 |
| 2015-03-20 | $40.80 | $45.19 | 7,650 |
| 2015-03-19 | $40.08 | $44.40 | 3,392 |
| 2015-03-18 | $40.20 | $44.53 | 7,217 |
| 2015-03-17 | $40.20 | $44.53 | 1,417 |
| 2015-03-16 | $42.84 | $47.45 | 9,575 |
| 2015-03-13 | $41.76 | $46.26 | 4,083 |
| 2015-03-12 | $43.08 | $47.72 | 2,750 |
| 2015-03-11 | $42.36 | $46.92 | 3,325 |
| 2015-03-10 | $42.24 | $46.79 | 2,067 |
| 2015-03-09 | $43.08 | $47.72 | 3,600 |
| 2015-03-06 | $41.16 | $45.59 | 2,408 |
| 2015-03-05 | $40.68 | $45.06 | 6,042 |
| 2015-03-04 | $39.72 | $44.00 | 8,317 |
| 2015-03-03 | $39.96 | $44.26 | 10,900 |
| 2015-03-02 | $39.24 | $43.47 | 10,058 |
| 2015-02-27 | $39.96 | $44.26 | 2,200 |
| 2015-02-26 | $39.72 | $44.00 | 4,625 |
| 2015-02-25 | $39.84 | $44.13 | 2,275 |
| 2015-02-24 | $40.32 | $44.66 | 2,625 |
| 2015-02-23 | $42.36 | $46.92 | 9,150 |
| 2015-02-20 | $40.80 | $45.19 | 1,425 |
| 2015-02-19 | $41.88 | $46.39 | 208 |
| 2015-02-18 | $41.64 | $46.12 | 1,767 |
| 2015-02-17 | $42.00 | $46.52 | 9,842 |
| 2015-02-13 | $40.80 | $45.19 | 5,133 |
| 2015-02-12 | $39.00 | $43.20 | 1,333 |
| 2015-02-11 | $36.36 | $40.28 | 1,167 |
| 2015-02-10 | $36.84 | $40.81 | 92 |
| 2015-02-09 | $36.24 | $40.14 | 283 |
| 2015-02-06 | $36.12 | $40.01 | 1,600 |
| 2015-02-05 | $36.72 | $40.68 | 458 |
| 2015-02-04 | $35.40 | $39.21 | 2,192 |
| 2015-02-03 | $35.40 | $39.21 | 3,142 |
| 2015-02-02 | $35.04 | $38.81 | 3,808 |
| 2015-01-30 | $35.52 | $39.35 | 2,108 |
| 2015-01-29 | $37.44 | $41.47 | 3,325 |
| 2015-01-28 | $37.44 | $41.47 | 1,967 |
| 2015-01-27 | $39.00 | $43.20 | 5,933 |
| 2015-01-26 | $40.20 | $44.53 | 8,525 |
| 2015-01-23 | $39.60 | $43.87 | 15,083 |
| 2015-01-22 | $38.52 | $42.67 | 6,758 |
| 2015-01-21 | $37.08 | $41.07 | 3,417 |
| 2015-01-20 | $37.20 | $41.21 | 2,175 |
| 2015-01-16 | $36.60 | $40.54 | 1,733 |
| 2015-01-15 | $36.12 | $40.01 | 3,558 |
| 2015-01-14 | $36.96 | $40.94 | 3,125 |
| 2015-01-13 | $36.36 | $40.28 | 1,367 |
| 2015-01-12 | $36.36 | $40.28 | 1,867 |
| 2015-01-09 | $36.12 | $40.01 | 23,508 |
| 2015-01-08 | $34.20 | $37.88 | 450 |
| 2015-01-07 | $32.64 | $36.16 | 350 |
| 2015-01-06 | $33.60 | $37.22 | 392 |
| 2015-01-05 | $33.72 | $37.35 | 858 |
| 2015-01-02 | $34.08 | $37.75 | 1,092 |