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
- 2008-06-25 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 | $50.50 | $54.05 | 0 |
| 2015-12-30 | $50.50 | $54.05 | 0 |
| 2015-12-29 | $50.50 | $54.05 | 300 |
| 2015-12-28 | $48.49 | $51.90 | 0 |
| 2015-12-24 | $48.49 | $51.90 | 0 |
| 2015-12-23 | $48.49 | $51.90 | 0 |
| 2015-12-22 | $48.49 | $51.90 | 0 |
| 2015-12-21 | $48.49 | $51.90 | 400 |
| 2015-12-18 | $48.24 | $51.63 | 0 |
| 2015-12-17 | $48.24 | $51.63 | 500 |
| 2015-12-16 | $48.12 | $51.50 | 200 |
| 2015-12-15 | $47.53 | $50.87 | 100 |
| 2015-12-14 | $47.60 | $50.94 | 100 |
| 2015-12-11 | $47.24 | $50.56 | 0 |
| 2015-12-10 | $47.24 | $50.56 | 0 |
| 2015-12-09 | $47.24 | $50.56 | 400 |
| 2015-12-08 | $48.78 | $52.21 | 0 |
| 2015-12-07 | $48.78 | $52.21 | 200 |
| 2015-12-04 | $48.78 | $52.21 | 0 |
| 2015-12-03 | $48.78 | $52.21 | 1,100 |
| 2015-12-02 | $50.60 | $54.15 | 0 |
| 2015-12-01 | $50.60 | $54.15 | 0 |
| 2015-11-30 | $50.60 | $54.15 | 0 |
| 2015-11-27 | $50.60 | $54.15 | 200 |
| 2015-11-25 | $50.93 | $54.51 | 0 |
| 2015-11-24 | $50.93 | $54.51 | 0 |
| 2015-11-23 | $50.93 | $54.51 | 100 |
| 2015-11-20 | $50.97 | $54.55 | 200 |
| 2015-11-19 | $49.67 | $53.16 | 0 |
| 2015-11-18 | $49.67 | $53.16 | 0 |
| 2015-11-17 | $49.67 | $53.16 | 100 |
| 2015-11-16 | $49.41 | $52.88 | 100 |
| 2015-11-13 | $50.09 | $53.61 | 2,600 |
| 2015-11-12 | $50.00 | $53.51 | 0 |
| 2015-11-11 | $50.00 | $53.51 | 0 |
| 2015-11-10 | $50.00 | $53.51 | 0 |
| 2015-11-09 | $50.00 | $53.51 | 0 |
| 2015-11-06 | $50.00 | $53.51 | 100 |
| 2015-11-05 | $49.02 | $52.46 | 0 |
| 2015-11-04 | $49.02 | $52.46 | 0 |
| 2015-11-03 | $49.02 | $52.46 | 0 |
| 2015-11-02 | $49.02 | $52.46 | 100 |
| 2015-10-30 | $49.02 | $52.46 | 0 |
| 2015-10-29 | $49.02 | $52.46 | 400 |
| 2015-10-28 | $48.32 | $51.71 | 1,200 |
| 2015-10-27 | $48.33 | $51.73 | 400 |
| 2015-10-26 | $48.54 | $51.95 | 500 |
| 2015-10-23 | $47.17 | $50.48 | 200 |
| 2015-10-22 | $46.68 | $49.96 | 200 |
| 2015-10-21 | $47.48 | $50.82 | 300 |
| 2015-10-20 | $45.54 | $48.74 | 0 |
| 2015-10-19 | $45.54 | $48.74 | 0 |
| 2015-10-16 | $45.54 | $48.74 | 0 |
| 2015-10-15 | $45.54 | $48.74 | 0 |
| 2015-10-14 | $45.54 | $48.74 | 0 |
| 2015-10-13 | $45.54 | $48.74 | 0 |
| 2015-10-12 | $45.54 | $48.74 | 0 |
| 2015-10-09 | $45.54 | $48.74 | 0 |
| 2015-10-08 | $45.54 | $48.74 | 200 |
| 2015-10-07 | $46.17 | $49.41 | 200 |
| 2015-10-06 | $45.25 | $48.43 | 0 |
| 2015-10-05 | $45.25 | $48.43 | 200 |
| 2015-10-02 | $43.75 | $46.82 | 0 |
| 2015-10-01 | $43.75 | $46.82 | 600 |
| 2015-09-30 | $43.33 | $46.37 | 200 |
| 2015-09-29 | $45.56 | $48.76 | 0 |
| 2015-09-28 | $45.56 | $48.76 | 0 |
| 2015-09-25 | $45.56 | $47.96 | 0 |
| 2015-09-24 | $45.56 | $47.96 | 0 |
| 2015-09-23 | $45.56 | $47.96 | 200 |
| 2015-09-22 | $45.96 | $48.38 | 0 |
| 2015-09-21 | $45.96 | $48.38 | 0 |
| 2015-09-18 | $45.96 | $48.38 | 200 |
| 2015-09-17 | $47.64 | $50.15 | 0 |
| 2015-09-16 | $47.64 | $50.15 | 0 |
| 2015-09-15 | $47.64 | $50.15 | 0 |
| 2015-09-14 | $47.64 | $50.15 | 0 |
| 2015-09-11 | $47.64 | $50.15 | 200 |
| 2015-09-10 | $48.69 | $51.26 | 0 |
| 2015-09-09 | $48.69 | $51.26 | 100 |
| 2015-09-08 | $48.83 | $51.40 | 0 |
| 2015-09-04 | $48.83 | $51.40 | 0 |
| 2015-09-03 | $48.83 | $51.40 | 0 |
| 2015-09-02 | $48.83 | $51.40 | 0 |
| 2015-09-01 | $48.83 | $51.40 | 0 |
| 2015-08-31 | $48.83 | $51.40 | 0 |
| 2015-08-28 | $48.83 | $51.40 | 200 |
| 2015-08-27 | $49.03 | $51.61 | 400 |
| 2015-08-26 | $51.41 | $54.12 | 0 |
| 2015-08-25 | $51.41 | $54.12 | 0 |
| 2015-08-24 | $51.41 | $54.12 | 0 |
| 2015-08-21 | $51.41 | $54.12 | 0 |
| 2015-08-20 | $51.41 | $54.12 | 400 |
| 2015-08-19 | $51.95 | $54.69 | 0 |
| 2015-08-18 | $51.95 | $54.69 | 0 |
| 2015-08-17 | $51.95 | $54.69 | 0 |
| 2015-08-14 | $51.95 | $54.69 | 200 |
| 2015-08-13 | $52.25 | $55.00 | 200 |
| 2015-08-12 | $50.46 | $53.12 | 0 |
| 2015-08-11 | $50.46 | $53.12 | 100 |
| 2015-08-10 | $51.30 | $54.00 | 100 |
| 2015-08-07 | $49.60 | $52.22 | 0 |
| 2015-08-06 | $49.60 | $52.22 | 0 |
| 2015-08-05 | $49.60 | $52.22 | 0 |
| 2015-08-04 | $49.60 | $52.22 | 0 |
| 2015-08-03 | $49.60 | $52.22 | 0 |
| 2015-07-31 | $49.60 | $52.22 | 0 |
| 2015-07-30 | $49.60 | $52.22 | 0 |
| 2015-07-29 | $49.60 | $52.22 | 0 |
| 2015-07-28 | $49.60 | $52.22 | 100 |
| 2015-07-27 | $50.25 | $52.90 | 0 |
| 2015-07-24 | $50.25 | $52.90 | 100 |
| 2015-07-23 | $50.35 | $53.00 | 0 |
| 2015-07-22 | $50.35 | $53.00 | 0 |
| 2015-07-21 | $50.35 | $53.00 | 0 |
| 2015-07-20 | $50.35 | $53.00 | 0 |
| 2015-07-17 | $50.35 | $53.00 | 0 |
| 2015-07-16 | $50.35 | $53.00 | 0 |
| 2015-07-15 | $50.35 | $53.00 | 0 |
| 2015-07-14 | $50.35 | $53.00 | 4,000 |
| 2015-07-13 | $48.10 | $50.64 | 0 |
| 2015-07-10 | $48.10 | $50.64 | 0 |
| 2015-07-09 | $48.10 | $50.64 | 0 |
| 2015-07-08 | $48.10 | $50.64 | 300 |
| 2015-07-07 | $49.37 | $51.97 | 50,900 |
| 2015-07-06 | $48.28 | $50.83 | 0 |
| 2015-07-02 | $48.28 | $50.83 | 0 |
| 2015-07-01 | $48.28 | $50.83 | 0 |
| 2015-06-30 | $48.28 | $50.83 | 0 |
| 2015-06-29 | $48.28 | $50.83 | 0 |
| 2015-06-26 | $48.28 | $50.83 | 0 |
| 2015-06-25 | $48.28 | $50.83 | 300 |
| 2015-06-24 | $48.90 | $51.48 | 0 |
| 2015-06-23 | $48.90 | $51.48 | 10,300 |
| 2015-06-22 | $47.98 | $50.51 | 0 |
| 2015-06-19 | $47.98 | $50.51 | 200 |
| 2015-06-18 | $48.67 | $51.24 | 0 |
| 2015-06-17 | $48.67 | $51.24 | 0 |
| 2015-06-16 | $48.67 | $51.24 | 300 |
| 2015-06-15 | $49.63 | $52.25 | 100 |
| 2015-06-12 | $49.37 | $51.97 | 0 |
| 2015-06-11 | $49.37 | $51.97 | 600 |
| 2015-06-10 | $48.07 | $50.60 | 0 |
| 2015-06-09 | $48.07 | $50.60 | 1,100 |
| 2015-06-08 | $48.19 | $50.73 | 0 |
| 2015-06-05 | $48.19 | $50.73 | 51,900 |
| 2015-06-04 | $49.24 | $51.84 | 0 |
| 2015-06-03 | $49.24 | $51.84 | 0 |
| 2015-06-02 | $49.24 | $51.84 | 0 |
| 2015-06-01 | $49.24 | $51.84 | 0 |
| 2015-05-29 | $49.24 | $51.84 | 0 |
| 2015-05-28 | $49.24 | $51.84 | 0 |
| 2015-05-27 | $49.24 | $51.84 | 0 |
| 2015-05-26 | $49.24 | $51.84 | 0 |
| 2015-05-22 | $49.24 | $51.84 | 0 |
| 2015-05-21 | $49.24 | $51.84 | 200 |
| 2015-05-20 | $50.28 | $52.93 | 0 |
| 2015-05-19 | $50.28 | $52.93 | 200 |
| 2015-05-18 | $50.50 | $53.16 | 0 |
| 2015-05-15 | $50.50 | $53.16 | 5,300 |
| 2015-05-14 | $51.02 | $53.71 | 0 |
| 2015-05-13 | $51.02 | $53.71 | 0 |
| 2015-05-12 | $51.02 | $53.71 | 700 |
| 2015-05-11 | $51.38 | $54.09 | 0 |
| 2015-05-08 | $51.38 | $54.09 | 0 |
| 2015-05-07 | $51.38 | $54.09 | 400 |
| 2015-05-06 | $51.55 | $54.27 | 0 |
| 2015-05-05 | $51.55 | $54.27 | 100 |
| 2015-05-04 | $52.27 | $55.03 | 100 |
| 2015-05-01 | $51.96 | $54.70 | 0 |
| 2015-04-30 | $51.96 | $54.70 | 0 |
| 2015-04-29 | $51.96 | $54.70 | 300 |
| 2015-04-28 | $52.69 | $55.47 | 1,000 |
| 2015-04-27 | $52.69 | $55.47 | 0 |
| 2015-04-24 | $52.69 | $55.47 | 200 |
| 2015-04-23 | $52.66 | $55.44 | 0 |
| 2015-04-22 | $52.66 | $55.44 | 200 |
| 2015-04-21 | $52.74 | $55.52 | 200 |
| 2015-04-20 | $52.17 | $54.92 | 500 |
| 2015-04-17 | $50.32 | $52.97 | 0 |
| 2015-04-16 | $50.32 | $52.97 | 400 |
| 2015-04-15 | $50.38 | $53.04 | 1,000 |
| 2015-04-14 | $50.58 | $53.25 | 0 |
| 2015-04-13 | $50.58 | $53.25 | 200 |
| 2015-04-10 | $50.45 | $53.11 | 0 |
| 2015-04-09 | $50.45 | $53.11 | 0 |
| 2015-04-08 | $50.45 | $53.11 | 600 |
| 2015-04-07 | $49.81 | $52.44 | 200 |
| 2015-04-06 | $49.94 | $52.57 | 2,300 |
| 2015-04-02 | $50.72 | $53.39 | 0 |
| 2015-04-01 | $50.72 | $53.39 | 0 |
| 2015-03-31 | $50.72 | $53.39 | 0 |
| 2015-03-30 | $50.72 | $53.39 | 1,400 |
| 2015-03-27 | $53.45 | $56.27 | 0 |
| 2015-03-26 | $53.45 | $55.47 | 0 |
| 2015-03-25 | $53.45 | $55.47 | 200 |
| 2015-03-24 | $53.05 | $55.06 | 0 |
| 2015-03-23 | $53.05 | $55.06 | 0 |
| 2015-03-20 | $53.05 | $55.06 | 2,300 |
| 2015-03-19 | $53.27 | $55.29 | 0 |
| 2015-03-18 | $53.27 | $55.29 | 0 |
| 2015-03-17 | $53.27 | $55.29 | 0 |
| 2015-03-16 | $53.27 | $55.29 | 0 |
| 2015-03-13 | $53.27 | $55.29 | 0 |
| 2015-03-12 | $53.27 | $55.29 | 0 |
| 2015-03-11 | $53.27 | $55.29 | 0 |
| 2015-03-10 | $53.27 | $55.29 | 0 |
| 2015-03-09 | $53.27 | $55.29 | 100 |
| 2015-03-06 | $54.62 | $56.69 | 0 |
| 2015-03-05 | $54.62 | $56.69 | 500 |
| 2015-03-04 | $51.69 | $53.65 | 0 |
| 2015-03-03 | $51.69 | $53.65 | 0 |
| 2015-03-02 | $51.69 | $53.65 | 12,600 |
| 2015-02-27 | $51.12 | $53.06 | 0 |
| 2015-02-26 | $51.12 | $53.06 | 0 |
| 2015-02-25 | $51.12 | $53.06 | 0 |
| 2015-02-24 | $51.12 | $53.06 | 0 |
| 2015-02-23 | $51.12 | $53.06 | 200 |
| 2015-02-20 | $51.25 | $53.19 | 0 |
| 2015-02-19 | $51.25 | $53.19 | 0 |
| 2015-02-18 | $51.25 | $53.19 | 300 |
| 2015-02-17 | $51.01 | $52.94 | 200 |
| 2015-02-13 | $51.10 | $53.03 | 1,300 |
| 2015-02-12 | $50.75 | $52.67 | 4,500 |
| 2015-02-11 | $50.15 | $52.05 | 100 |
| 2015-02-10 | $50.14 | $52.04 | 1,500 |
| 2015-02-09 | $49.78 | $51.66 | 200 |
| 2015-02-06 | $49.62 | $51.50 | 100 |
| 2015-02-05 | $50.25 | $52.15 | 200 |
| 2015-02-04 | $50.28 | $52.18 | 100 |
| 2015-02-03 | $49.90 | $51.79 | 0 |
| 2015-02-02 | $49.90 | $51.79 | 0 |
| 2015-01-30 | $49.90 | $51.79 | 200 |
| 2015-01-29 | $49.05 | $50.91 | 0 |
| 2015-01-28 | $49.05 | $50.91 | 500 |
| 2015-01-27 | $48.54 | $50.38 | 200 |
| 2015-01-26 | $47.84 | $49.65 | 100 |
| 2015-01-23 | $47.54 | $49.34 | 0 |
| 2015-01-22 | $47.54 | $49.34 | 200 |
| 2015-01-21 | $47.08 | $48.86 | 1,300 |
| 2015-01-20 | $46.35 | $48.10 | 400 |
| 2015-01-16 | $43.90 | $45.56 | 0 |
| 2015-01-15 | $43.90 | $45.56 | 300 |
| 2015-01-14 | $43.58 | $45.23 | 300 |
| 2015-01-13 | $42.67 | $44.29 | 0 |
| 2015-01-12 | $42.67 | $44.29 | 12,200 |
| 2015-01-09 | $42.71 | $44.33 | 0 |
| 2015-01-08 | $42.71 | $44.33 | 200 |
| 2015-01-07 | $41.22 | $42.78 | 0 |
| 2015-01-06 | $41.22 | $42.78 | 100 |
| 2015-01-05 | $41.24 | $42.80 | 100 |
| 2015-01-02 | $41.48 | $43.05 | 0 |