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
- 2006-02-27 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 | $93.69 | $115.74 | 0 |
| 2015-12-30 | $93.69 | $115.74 | 0 |
| 2015-12-29 | $93.69 | $115.74 | 0 |
| 2015-12-28 | $93.69 | $115.74 | 0 |
| 2015-12-24 | $93.69 | $115.74 | 0 |
| 2015-12-23 | $93.69 | $115.74 | 400 |
| 2015-12-22 | $94.28 | $116.47 | 0 |
| 2015-12-21 | $94.28 | $116.47 | 0 |
| 2015-12-18 | $94.28 | $116.47 | 0 |
| 2015-12-17 | $94.28 | $116.47 | 0 |
| 2015-12-16 | $94.28 | $116.47 | 100 |
| 2015-12-15 | $94.65 | $116.92 | 100 |
| 2015-12-14 | $92.30 | $114.02 | 600 |
| 2015-12-11 | $92.87 | $114.73 | 500 |
| 2015-12-10 | $93.89 | $115.99 | 0 |
| 2015-12-09 | $93.89 | $115.99 | 400 |
| 2015-12-08 | $94.00 | $116.12 | 700 |
| 2015-12-07 | $93.36 | $115.33 | 0 |
| 2015-12-04 | $93.36 | $115.33 | 0 |
| 2015-12-03 | $93.36 | $115.33 | 0 |
| 2015-12-02 | $93.36 | $115.33 | 0 |
| 2015-12-01 | $93.36 | $115.33 | 0 |
| 2015-11-30 | $93.36 | $115.33 | 100 |
| 2015-11-27 | $92.60 | $114.39 | 0 |
| 2015-11-25 | $92.60 | $114.39 | 100 |
| 2015-11-24 | $92.51 | $113.77 | 0 |
| 2015-11-23 | $92.51 | $113.77 | 600 |
| 2015-11-20 | $93.17 | $114.59 | 0 |
| 2015-11-19 | $93.17 | $114.59 | 0 |
| 2015-11-18 | $93.17 | $114.59 | 0 |
| 2015-11-17 | $93.17 | $114.59 | 0 |
| 2015-11-16 | $93.17 | $114.59 | 0 |
| 2015-11-13 | $93.17 | $114.59 | 100 |
| 2015-11-12 | $92.35 | $113.58 | 400 |
| 2015-11-11 | $92.36 | $113.59 | 1,100 |
| 2015-11-10 | $89.66 | $110.27 | 100 |
| 2015-11-09 | $88.08 | $108.33 | 0 |
| 2015-11-06 | $88.08 | $108.33 | 0 |
| 2015-11-05 | $88.08 | $108.33 | 0 |
| 2015-11-04 | $88.08 | $108.33 | 0 |
| 2015-11-03 | $88.08 | $108.33 | 2,900 |
| 2015-11-02 | $87.90 | $108.10 | 0 |
| 2015-10-30 | $87.90 | $108.10 | 400 |
| 2015-10-29 | $87.75 | $107.92 | 400 |
| 2015-10-28 | $87.45 | $107.55 | 2,400 |
| 2015-10-27 | $87.97 | $108.19 | 0 |
| 2015-10-26 | $87.97 | $108.19 | 0 |
| 2015-10-23 | $87.97 | $108.19 | 100 |
| 2015-10-22 | $88.47 | $108.81 | 100 |
| 2015-10-21 | $88.36 | $108.67 | 0 |
| 2015-10-20 | $88.36 | $108.67 | 100 |
| 2015-10-19 | $88.23 | $108.51 | 800 |
| 2015-10-16 | $86.45 | $106.32 | 0 |
| 2015-10-15 | $86.45 | $106.32 | 0 |
| 2015-10-14 | $86.45 | $106.32 | 0 |
| 2015-10-13 | $86.45 | $106.32 | 800 |
| 2015-10-12 | $78.50 | $96.54 | 200 |
| 2015-10-09 | $82.25 | $101.16 | 0 |
| 2015-10-08 | $82.25 | $101.16 | 0 |
| 2015-10-07 | $82.25 | $101.16 | 0 |
| 2015-10-06 | $82.25 | $101.16 | 0 |
| 2015-10-05 | $82.25 | $101.16 | 0 |
| 2015-10-02 | $82.25 | $101.16 | 0 |
| 2015-10-01 | $82.25 | $101.16 | 0 |
| 2015-09-30 | $82.25 | $101.16 | 0 |
| 2015-09-29 | $82.25 | $101.16 | 500 |
| 2015-09-28 | $82.71 | $101.72 | 600 |
| 2015-09-25 | $82.06 | $100.92 | 400 |
| 2015-09-24 | $82.60 | $101.59 | 0 |
| 2015-09-23 | $82.60 | $101.59 | 600 |
| 2015-09-22 | $83.00 | $102.08 | 600 |
| 2015-09-21 | $83.75 | $103.00 | 200 |
| 2015-09-18 | $83.56 | $102.77 | 1,600 |
| 2015-09-17 | $82.57 | $101.55 | 300 |
| 2015-09-16 | $82.37 | $101.30 | 1,200 |
| 2015-09-15 | $68.11 | $83.77 | 0 |
| 2015-09-14 | $68.11 | $83.77 | 0 |
| 2015-09-11 | $68.11 | $83.77 | 0 |
| 2015-09-10 | $68.11 | $83.77 | 0 |
| 2015-09-09 | $68.11 | $83.77 | 0 |
| 2015-09-08 | $68.11 | $83.77 | 0 |
| 2015-09-04 | $68.11 | $83.77 | 0 |
| 2015-09-03 | $68.11 | $83.77 | 0 |
| 2015-09-02 | $68.11 | $83.77 | 0 |
| 2015-09-01 | $68.11 | $83.77 | 0 |
| 2015-08-31 | $68.11 | $83.77 | 200 |
| 2015-08-28 | $67.91 | $83.52 | 0 |
| 2015-08-27 | $67.91 | $83.52 | 600 |
| 2015-08-26 | $66.75 | $82.09 | 700 |
| 2015-08-25 | $66.77 | $82.12 | 0 |
| 2015-08-24 | $66.77 | $82.12 | 2,000 |
| 2015-08-21 | $72.42 | $89.07 | 0 |
| 2015-08-20 | $72.42 | $89.07 | 100 |
| 2015-08-19 | $72.30 | $88.92 | 100 |
| 2015-08-18 | $74.00 | $91.01 | 300 |
| 2015-08-17 | $71.00 | $87.32 | 0 |
| 2015-08-14 | $71.00 | $87.32 | 0 |
| 2015-08-13 | $71.00 | $87.32 | 0 |
| 2015-08-12 | $71.00 | $87.32 | 0 |
| 2015-08-11 | $71.00 | $87.32 | 0 |
| 2015-08-10 | $71.00 | $87.32 | 0 |
| 2015-08-07 | $71.00 | $87.32 | 0 |
| 2015-08-06 | $71.00 | $87.32 | 0 |
| 2015-08-05 | $71.00 | $87.32 | 0 |
| 2015-08-04 | $71.00 | $87.32 | 0 |
| 2015-08-03 | $71.00 | $87.32 | 200 |
| 2015-07-31 | $70.05 | $86.15 | 100 |
| 2015-07-30 | $69.80 | $85.84 | 400 |
| 2015-07-29 | $69.40 | $85.35 | 0 |
| 2015-07-28 | $69.40 | $84.85 | 0 |
| 2015-07-27 | $69.40 | $84.85 | 200 |
| 2015-07-24 | $70.41 | $86.08 | 200 |
| 2015-07-23 | $70.96 | $86.76 | 100 |
| 2015-07-22 | $71.17 | $87.01 | 100 |
| 2015-07-21 | $71.02 | $86.83 | 200 |
| 2015-07-20 | $72.23 | $88.31 | 0 |
| 2015-07-17 | $72.23 | $88.31 | 0 |
| 2015-07-16 | $72.23 | $88.31 | 0 |
| 2015-07-15 | $72.23 | $88.31 | 0 |
| 2015-07-14 | $72.23 | $88.31 | 0 |
| 2015-07-13 | $72.23 | $88.31 | 200 |
| 2015-07-10 | $70.93 | $86.72 | 200 |
| 2015-07-09 | $71.00 | $86.80 | 0 |
| 2015-07-08 | $71.00 | $86.80 | 400 |
| 2015-07-07 | $69.45 | $84.91 | 400 |
| 2015-07-06 | $69.44 | $84.90 | 900 |
| 2015-07-02 | $71.09 | $86.91 | 0 |
| 2015-07-01 | $71.09 | $86.91 | 0 |
| 2015-06-30 | $71.09 | $86.91 | 100 |
| 2015-06-29 | $72.95 | $89.19 | 0 |
| 2015-06-26 | $72.95 | $89.19 | 0 |
| 2015-06-25 | $72.95 | $89.19 | 200 |
| 2015-06-24 | $73.18 | $89.47 | 0 |
| 2015-06-23 | $73.18 | $89.47 | 300 |
| 2015-06-22 | $73.37 | $89.70 | 0 |
| 2015-06-19 | $73.37 | $89.70 | 100 |
| 2015-06-18 | $73.74 | $90.15 | 200 |
| 2015-06-17 | $72.85 | $89.07 | 4,800 |
| 2015-06-16 | $73.02 | $89.27 | 400 |
| 2015-06-15 | $78.00 | $95.36 | 0 |
| 2015-06-12 | $78.00 | $95.36 | 0 |
| 2015-06-11 | $78.00 | $95.36 | 0 |
| 2015-06-10 | $78.00 | $95.36 | 0 |
| 2015-06-09 | $78.00 | $95.36 | 0 |
| 2015-06-08 | $78.00 | $95.36 | 0 |
| 2015-06-05 | $78.00 | $95.36 | 0 |
| 2015-06-04 | $78.00 | $95.36 | 500 |
| 2015-06-03 | $75.75 | $92.61 | 0 |
| 2015-06-02 | $75.75 | $92.61 | 1,000 |
| 2015-06-01 | $81.52 | $99.67 | 0 |
| 2015-05-29 | $81.52 | $99.67 | 100 |
| 2015-05-28 | $83.65 | $102.27 | 900 |
| 2015-05-27 | $79.39 | $97.06 | 100 |
| 2015-05-26 | $83.10 | $101.10 | 100 |
| 2015-05-22 | $85.00 | $103.41 | 200 |
| 2015-05-21 | $82.75 | $100.67 | 100 |
| 2015-05-20 | $82.61 | $100.50 | 0 |
| 2015-05-19 | $82.61 | $100.50 | 0 |
| 2015-05-18 | $82.61 | $100.50 | 0 |
| 2015-05-15 | $82.61 | $100.50 | 200 |
| 2015-05-14 | $82.75 | $100.67 | 100 |
| 2015-05-13 | $86.00 | $104.62 | 100 |
| 2015-05-12 | $86.00 | $104.62 | 0 |
| 2015-05-11 | $86.00 | $104.62 | 100 |
| 2015-05-08 | $82.75 | $100.67 | 0 |
| 2015-05-07 | $82.75 | $100.67 | 0 |
| 2015-05-06 | $85.00 | $103.41 | 0 |
| 2015-05-05 | $85.00 | $103.41 | 0 |
| 2015-05-04 | $85.00 | $103.41 | 300 |
| 2015-05-01 | $87.00 | $105.84 | 0 |
| 2015-04-30 | $87.00 | $105.84 | 200 |
| 2015-04-29 | $86.00 | $104.62 | 0 |
| 2015-04-28 | $86.00 | $104.62 | 300 |
| 2015-04-27 | $88.00 | $107.06 | 0 |
| 2015-04-24 | $88.00 | $107.06 | 0 |
| 2015-04-23 | $88.00 | $107.06 | 0 |
| 2015-04-22 | $88.00 | $107.06 | 0 |
| 2015-04-21 | $88.00 | $107.06 | 0 |
| 2015-04-20 | $88.00 | $107.06 | 0 |
| 2015-04-17 | $88.00 | $107.06 | 0 |
| 2015-04-16 | $88.00 | $107.06 | 0 |
| 2015-04-15 | $88.00 | $107.06 | 700 |
| 2015-04-14 | $88.26 | $107.37 | 0 |
| 2015-04-13 | $88.26 | $107.37 | 0 |
| 2015-04-10 | $88.26 | $107.37 | 100 |
| 2015-04-09 | $86.38 | $105.09 | 0 |
| 2015-04-08 | $86.38 | $105.09 | 0 |
| 2015-04-07 | $86.38 | $105.09 | 0 |
| 2015-04-06 | $86.38 | $105.09 | 0 |
| 2015-04-02 | $86.38 | $105.09 | 200 |
| 2015-04-01 | $83.88 | $102.05 | 0 |
| 2015-03-31 | $83.88 | $102.05 | 3,500 |
| 2015-03-30 | $85.17 | $103.61 | 100 |
| 2015-03-27 | $84.79 | $103.15 | 400 |
| 2015-03-26 | $87.04 | $105.89 | 0 |
| 2015-03-25 | $87.04 | $105.89 | 0 |
| 2015-03-24 | $87.04 | $105.89 | 0 |
| 2015-03-23 | $87.04 | $105.89 | 200 |
| 2015-03-20 | $81.27 | $98.87 | 0 |
| 2015-03-19 | $81.27 | $98.87 | 0 |
| 2015-03-18 | $86.00 | $104.62 | 0 |
| 2015-03-17 | $86.00 | $104.62 | 200 |
| 2015-03-16 | $86.00 | $104.62 | 0 |
| 2015-03-13 | $86.00 | $104.62 | 0 |
| 2015-03-12 | $86.00 | $104.62 | 0 |
| 2015-03-11 | $86.00 | $104.62 | 0 |
| 2015-03-10 | $86.00 | $104.62 | 0 |
| 2015-03-09 | $86.00 | $104.62 | 0 |
| 2015-03-06 | $86.00 | $104.62 | 200 |
| 2015-03-05 | $83.53 | $101.62 | 0 |
| 2015-03-04 | $83.53 | $101.62 | 200 |
| 2015-03-03 | $87.00 | $105.84 | 0 |
| 2015-03-02 | $87.00 | $105.84 | 0 |
| 2015-02-27 | $87.00 | $105.84 | 0 |
| 2015-02-26 | $87.00 | $105.84 | 0 |
| 2015-02-25 | $87.00 | $105.84 | 100 |
| 2015-02-24 | $87.25 | $105.65 | 100 |
| 2015-02-23 | $88.55 | $107.22 | 0 |
| 2015-02-20 | $88.55 | $107.22 | 400 |
| 2015-02-19 | $85.41 | $103.42 | 400 |
| 2015-02-18 | $81.49 | $98.67 | 0 |
| 2015-02-17 | $81.49 | $98.67 | 900 |
| 2015-02-13 | $79.01 | $95.67 | 0 |
| 2015-02-12 | $75.60 | $91.54 | 0 |
| 2015-02-11 | $80.00 | $96.87 | 0 |
| 2015-02-10 | $80.00 | $96.87 | 600 |
| 2015-02-09 | $83.70 | $101.35 | 300 |
| 2015-02-06 | $85.40 | $103.41 | 0 |
| 2015-02-05 | $85.40 | $103.41 | 100 |
| 2015-02-04 | $77.85 | $94.26 | 0 |
| 2015-02-03 | $77.85 | $94.26 | 0 |
| 2015-02-02 | $77.85 | $94.26 | 0 |
| 2015-01-30 | $77.85 | $94.26 | 0 |
| 2015-01-29 | $77.85 | $94.26 | 0 |
| 2015-01-28 | $77.85 | $94.26 | 100 |
| 2015-01-27 | $77.85 | $94.26 | 0 |
| 2015-01-26 | $82.38 | $99.75 | 0 |
| 2015-01-23 | $82.38 | $99.75 | 700 |
| 2015-01-22 | $83.38 | $100.96 | 0 |
| 2015-01-21 | $83.38 | $100.96 | 500 |
| 2015-01-20 | $82.00 | $99.29 | 0 |
| 2015-01-16 | $82.25 | $99.59 | 0 |
| 2015-01-15 | $87.00 | $105.34 | 0 |
| 2015-01-14 | $87.00 | $105.34 | 600 |
| 2015-01-13 | $82.73 | $100.17 | 0 |
| 2015-01-12 | $87.55 | $106.01 | 0 |
| 2015-01-09 | $87.55 | $106.01 | 800 |
| 2015-01-08 | $87.55 | $106.01 | 900 |
| 2015-01-07 | $94.50 | $114.43 | 100 |
| 2015-01-06 | $94.05 | $113.88 | 0 |
| 2015-01-05 | $94.05 | $113.88 | 100 |
| 2015-01-02 | $101.38 | $122.76 | 0 |