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
- 2010-04-05 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 | $48.10 | $51.75 | 178 |
| 2015-12-30 | $48.20 | $51.86 | 2,664 |
| 2015-12-29 | $48.37 | $52.04 | 0 |
| 2015-12-28 | $48.37 | $52.04 | 0 |
| 2015-12-24 | $48.37 | $52.04 | 355 |
| 2015-12-23 | $47.07 | $50.65 | 0 |
| 2015-12-22 | $47.07 | $50.65 | 0 |
| 2015-12-21 | $47.07 | $50.65 | 799 |
| 2015-12-18 | $47.07 | $50.65 | 3,996 |
| 2015-12-17 | $46.86 | $50.42 | 7,459 |
| 2015-12-16 | $46.86 | $50.42 | 1,598 |
| 2015-12-15 | $46.86 | $50.42 | 2,486 |
| 2015-12-14 | $45.83 | $49.32 | 1,421 |
| 2015-12-11 | $47.42 | $51.02 | 0 |
| 2015-12-10 | $47.42 | $51.02 | 888 |
| 2015-12-09 | $48.10 | $51.75 | 0 |
| 2015-12-08 | $48.10 | $51.75 | 0 |
| 2015-12-07 | $48.10 | $51.75 | 178 |
| 2015-12-04 | $46.90 | $50.47 | 1,243 |
| 2015-12-03 | $46.90 | $50.47 | 2,309 |
| 2015-12-02 | $48.38 | $52.05 | 0 |
| 2015-12-01 | $48.38 | $52.05 | 0 |
| 2015-11-30 | $48.38 | $52.05 | 0 |
| 2015-11-27 | $48.38 | $52.05 | 0 |
| 2015-11-25 | $48.38 | $52.05 | 0 |
| 2015-11-24 | $48.38 | $52.05 | 0 |
| 2015-11-23 | $48.38 | $52.05 | 89 |
| 2015-11-20 | $49.28 | $53.02 | 799 |
| 2015-11-19 | $48.54 | $52.22 | 178 |
| 2015-11-18 | $47.41 | $51.01 | 266 |
| 2015-11-17 | $47.53 | $51.15 | 0 |
| 2015-11-16 | $47.53 | $51.15 | 710 |
| 2015-11-13 | $47.69 | $51.32 | 3,996 |
| 2015-11-12 | $47.69 | $51.32 | 89 |
| 2015-11-11 | $48.39 | $52.07 | 799 |
| 2015-11-10 | $48.14 | $51.80 | 1,243 |
| 2015-11-09 | $48.14 | $51.80 | 0 |
| 2015-11-06 | $48.14 | $51.80 | 622 |
| 2015-11-05 | $48.94 | $52.66 | 0 |
| 2015-11-04 | $48.94 | $52.66 | 3,374 |
| 2015-11-03 | $49.50 | $53.27 | 1,598 |
| 2015-11-02 | $49.66 | $53.44 | 710 |
| 2015-10-30 | $50.68 | $54.53 | 0 |
| 2015-10-29 | $50.68 | $54.53 | 1,421 |
| 2015-10-28 | $50.45 | $53.82 | 0 |
| 2015-10-27 | $50.45 | $53.82 | 3,641 |
| 2015-10-26 | $50.63 | $54.01 | 0 |
| 2015-10-23 | $50.63 | $54.01 | 977 |
| 2015-10-22 | $50.73 | $54.12 | 0 |
| 2015-10-21 | $50.73 | $54.12 | 1,154 |
| 2015-10-20 | $50.73 | $54.12 | 0 |
| 2015-10-19 | $50.73 | $54.12 | 178 |
| 2015-10-16 | $48.20 | $51.42 | 0 |
| 2015-10-15 | $48.20 | $51.42 | 0 |
| 2015-10-14 | $48.20 | $51.42 | 0 |
| 2015-10-13 | $48.20 | $51.42 | 266 |
| 2015-10-12 | $47.98 | $51.19 | 0 |
| 2015-10-09 | $47.98 | $51.19 | 0 |
| 2015-10-08 | $47.98 | $51.19 | 888 |
| 2015-10-07 | $47.30 | $50.46 | 2,398 |
| 2015-10-06 | $47.64 | $50.82 | 178 |
| 2015-10-05 | $47.86 | $51.06 | 622 |
| 2015-10-02 | $44.65 | $47.63 | 0 |
| 2015-10-01 | $44.65 | $47.63 | 0 |
| 2015-09-30 | $44.65 | $47.63 | 0 |
| 2015-09-29 | $44.65 | $47.63 | 6,127 |
| 2015-09-28 | $44.65 | $47.63 | 888 |
| 2015-09-25 | $44.35 | $47.31 | 3,374 |
| 2015-09-24 | $44.35 | $47.31 | 0 |
| 2015-09-23 | $44.35 | $47.31 | 0 |
| 2015-09-22 | $44.35 | $47.31 | 622 |
| 2015-09-21 | $45.83 | $48.89 | 2,309 |
| 2015-09-18 | $45.28 | $48.31 | 1,598 |
| 2015-09-17 | $44.02 | $46.96 | 0 |
| 2015-09-16 | $44.02 | $46.96 | 0 |
| 2015-09-15 | $44.02 | $46.96 | 1,332 |
| 2015-09-14 | $43.86 | $46.79 | 4,795 |
| 2015-09-11 | $44.14 | $47.09 | 89 |
| 2015-09-10 | $44.38 | $47.34 | 8,614 |
| 2015-09-09 | $44.66 | $47.65 | 0 |
| 2015-09-08 | $44.66 | $47.65 | 89 |
| 2015-09-04 | $44.41 | $47.38 | 0 |
| 2015-09-03 | $44.41 | $47.38 | 1,687 |
| 2015-09-02 | $44.62 | $47.60 | 710 |
| 2015-09-01 | $44.48 | $47.45 | 2,842 |
| 2015-08-31 | $44.61 | $47.59 | 355 |
| 2015-08-28 | $45.01 | $48.02 | 2,309 |
| 2015-08-27 | $45.05 | $48.05 | 1,598 |
| 2015-08-26 | $45.37 | $48.40 | 533 |
| 2015-08-25 | $45.74 | $48.80 | 1,776 |
| 2015-08-24 | $43.98 | $46.91 | 2,398 |
| 2015-08-21 | $46.73 | $49.86 | 178 |
| 2015-08-20 | $47.75 | $50.94 | 266 |
| 2015-08-19 | $51.52 | $54.96 | 0 |
| 2015-08-18 | $51.52 | $54.96 | 0 |
| 2015-08-17 | $51.52 | $54.96 | 0 |
| 2015-08-14 | $51.52 | $54.96 | 0 |
| 2015-08-13 | $51.52 | $54.96 | 0 |
| 2015-08-12 | $51.52 | $54.96 | 0 |
| 2015-08-11 | $51.52 | $54.96 | 0 |
| 2015-08-10 | $51.52 | $54.96 | 266 |
| 2015-08-07 | $51.68 | $55.13 | 0 |
| 2015-08-06 | $51.68 | $55.13 | 0 |
| 2015-08-05 | $51.68 | $54.69 | 178 |
| 2015-08-04 | $51.16 | $54.14 | 1,154 |
| 2015-08-03 | $50.16 | $53.08 | 0 |
| 2015-07-31 | $50.16 | $53.08 | 0 |
| 2015-07-30 | $50.16 | $53.08 | 0 |
| 2015-07-29 | $50.16 | $53.08 | 355 |
| 2015-07-28 | $50.11 | $53.03 | 9,324 |
| 2015-07-27 | $50.11 | $53.03 | 4,884 |
| 2015-07-24 | $50.00 | $52.91 | 0 |
| 2015-07-23 | $50.00 | $52.91 | 0 |
| 2015-07-22 | $50.00 | $52.91 | 355 |
| 2015-07-21 | $49.85 | $52.76 | 1,154 |
| 2015-07-20 | $50.62 | $53.57 | 0 |
| 2015-07-17 | $50.62 | $53.57 | 622 |
| 2015-07-16 | $50.84 | $53.81 | 4,618 |
| 2015-07-15 | $50.11 | $53.03 | 0 |
| 2015-07-14 | $50.11 | $53.03 | 1,421 |
| 2015-07-13 | $50.11 | $53.03 | 710 |
| 2015-07-10 | $47.32 | $50.08 | 0 |
| 2015-07-09 | $47.32 | $50.08 | 0 |
| 2015-07-08 | $47.32 | $50.08 | 1,598 |
| 2015-07-07 | $47.85 | $50.64 | 0 |
| 2015-07-06 | $47.85 | $50.64 | 0 |
| 2015-07-02 | $47.85 | $50.64 | 0 |
| 2015-07-01 | $47.85 | $50.64 | 0 |
| 2015-06-30 | $47.85 | $50.64 | 1,687 |
| 2015-06-29 | $49.34 | $52.21 | 0 |
| 2015-06-26 | $49.34 | $52.21 | 0 |
| 2015-06-25 | $49.34 | $52.21 | 0 |
| 2015-06-24 | $49.34 | $52.21 | 0 |
| 2015-06-23 | $49.34 | $52.21 | 0 |
| 2015-06-22 | $49.34 | $52.21 | 0 |
| 2015-06-19 | $49.34 | $52.21 | 444 |
| 2015-06-18 | $48.64 | $51.47 | 1,687 |
| 2015-06-17 | $48.64 | $51.47 | 0 |
| 2015-06-16 | $48.64 | $51.47 | 0 |
| 2015-06-15 | $48.64 | $51.47 | 89 |
| 2015-06-12 | $48.11 | $50.91 | 1,954 |
| 2015-06-11 | $48.11 | $50.91 | 0 |
| 2015-06-10 | $48.11 | $50.91 | 2,131 |
| 2015-06-09 | $48.11 | $50.91 | 266 |
| 2015-06-08 | $48.11 | $50.91 | 89 |
| 2015-06-05 | $49.55 | $52.44 | 0 |
| 2015-06-04 | $49.55 | $52.44 | 977 |
| 2015-06-03 | $49.71 | $52.60 | 93,773 |
| 2015-06-02 | $48.78 | $51.63 | 977 |
| 2015-06-01 | $49.95 | $52.87 | 0 |
| 2015-05-29 | $49.95 | $52.87 | 0 |
| 2015-05-28 | $49.95 | $52.87 | 1,154 |
| 2015-05-27 | $49.79 | $52.69 | 3,463 |
| 2015-05-26 | $50.87 | $53.83 | 0 |
| 2015-05-22 | $50.87 | $53.83 | 2,842 |
| 2015-05-21 | $50.51 | $53.45 | 266 |
| 2015-05-20 | $50.39 | $53.33 | 266 |
| 2015-05-19 | $50.93 | $53.90 | 1,332 |
| 2015-05-18 | $50.93 | $53.90 | 0 |
| 2015-05-15 | $50.93 | $53.90 | 0 |
| 2015-05-14 | $50.93 | $53.90 | 977 |
| 2015-05-13 | $49.77 | $52.68 | 140,038 |
| 2015-05-12 | $49.77 | $52.68 | 888 |
| 2015-05-11 | $50.10 | $53.02 | 0 |
| 2015-05-08 | $50.10 | $53.02 | 622 |
| 2015-05-07 | $48.59 | $51.42 | 0 |
| 2015-05-06 | $48.59 | $51.42 | 0 |
| 2015-05-05 | $48.59 | $51.42 | 0 |
| 2015-05-04 | $48.59 | $51.42 | 0 |
| 2015-05-01 | $48.59 | $51.42 | 178 |
| 2015-04-30 | $49.21 | $52.08 | 6,038 |
| 2015-04-29 | $50.52 | $53.46 | 0 |
| 2015-04-28 | $50.52 | $53.46 | 0 |
| 2015-04-27 | $50.52 | $53.46 | 355 |
| 2015-04-24 | $51.07 | $54.05 | 178 |
| 2015-04-23 | $50.34 | $53.27 | 1,598 |
| 2015-04-22 | $50.34 | $52.84 | 0 |
| 2015-04-21 | $50.34 | $52.84 | 0 |
| 2015-04-20 | $50.34 | $52.84 | 178 |
| 2015-04-17 | $50.23 | $52.72 | 178 |
| 2015-04-16 | $48.20 | $50.59 | 1,332 |
| 2015-04-15 | $48.20 | $50.59 | 0 |
| 2015-04-14 | $48.20 | $50.59 | 1,598 |
| 2015-04-13 | $48.18 | $50.57 | 0 |
| 2015-04-10 | $48.18 | $50.57 | 1,066 |
| 2015-04-09 | $48.81 | $51.23 | 1,776 |
| 2015-04-08 | $48.81 | $51.23 | 0 |
| 2015-04-07 | $48.81 | $51.23 | 11,544 |
| 2015-04-06 | $47.65 | $50.01 | 622 |
| 2015-04-02 | $48.00 | $50.38 | 1,687 |
| 2015-04-01 | $46.75 | $49.07 | 2,042 |
| 2015-03-31 | $46.84 | $49.16 | 2,042 |
| 2015-03-30 | $47.97 | $50.36 | 89 |
| 2015-03-27 | $47.82 | $50.19 | 1,421 |
| 2015-03-26 | $48.66 | $51.08 | 0 |
| 2015-03-25 | $48.66 | $51.08 | 266 |
| 2015-03-24 | $47.33 | $49.68 | 0 |
| 2015-03-23 | $47.33 | $49.68 | 0 |
| 2015-03-20 | $47.33 | $49.68 | 0 |
| 2015-03-19 | $47.33 | $49.68 | 4,440 |
| 2015-03-18 | $47.33 | $49.68 | 0 |
| 2015-03-17 | $47.33 | $49.68 | 2,131 |
| 2015-03-16 | $47.33 | $49.68 | 0 |
| 2015-03-13 | $47.33 | $49.68 | 2,220 |
| 2015-03-12 | $47.24 | $49.59 | 178 |
| 2015-03-11 | $47.30 | $49.65 | 622 |
| 2015-03-10 | $47.24 | $49.59 | 3,641 |
| 2015-03-09 | $48.56 | $50.97 | 888 |
| 2015-03-06 | $47.58 | $49.94 | 13,586 |
| 2015-03-05 | $49.19 | $51.63 | 1,066 |
| 2015-03-04 | $49.19 | $51.63 | 0 |
| 2015-03-03 | $49.19 | $51.63 | 266 |
| 2015-03-02 | $49.08 | $51.51 | 1,154 |
| 2015-02-27 | $49.21 | $51.66 | 0 |
| 2015-02-26 | $49.21 | $51.66 | 0 |
| 2015-02-25 | $49.21 | $51.66 | 2,220 |
| 2015-02-24 | $48.14 | $50.53 | 0 |
| 2015-02-23 | $48.14 | $50.53 | 0 |
| 2015-02-20 | $48.14 | $50.53 | 0 |
| 2015-02-19 | $48.14 | $50.53 | 2,131 |
| 2015-02-18 | $48.14 | $50.53 | 0 |
| 2015-02-17 | $48.14 | $50.53 | 178 |
| 2015-02-13 | $48.56 | $50.97 | 0 |
| 2015-02-12 | $48.56 | $50.97 | 533 |
| 2015-02-11 | $48.10 | $50.49 | 2,220 |
| 2015-02-10 | $48.19 | $50.58 | 2,309 |
| 2015-02-09 | $47.69 | $50.06 | 3,286 |
| 2015-02-06 | $49.86 | $52.34 | 89 |
| 2015-02-05 | $48.30 | $50.70 | 0 |
| 2015-02-04 | $48.30 | $50.30 | 355 |
| 2015-02-03 | $48.63 | $50.64 | 0 |
| 2015-02-02 | $48.63 | $50.64 | 266 |
| 2015-01-30 | $49.45 | $51.49 | 799 |
| 2015-01-29 | $49.90 | $51.96 | 50,172 |
| 2015-01-28 | $49.10 | $51.13 | 2,930 |
| 2015-01-27 | $46.96 | $48.90 | 1,332 |
| 2015-01-26 | $46.96 | $48.90 | 0 |
| 2015-01-23 | $46.96 | $48.90 | 0 |
| 2015-01-22 | $46.96 | $48.90 | 3,907 |
| 2015-01-21 | $46.11 | $48.02 | 2,842 |
| 2015-01-20 | $46.11 | $48.02 | 1,154 |
| 2015-01-16 | $46.44 | $48.36 | 355 |
| 2015-01-15 | $45.10 | $46.97 | 0 |
| 2015-01-14 | $45.10 | $46.97 | 0 |
| 2015-01-13 | $45.10 | $46.97 | 0 |
| 2015-01-12 | $45.10 | $46.97 | 178 |
| 2015-01-09 | $44.31 | $46.15 | 3,286 |
| 2015-01-08 | $44.43 | $46.26 | 0 |
| 2015-01-07 | $44.43 | $46.26 | 0 |
| 2015-01-06 | $44.43 | $46.26 | 178 |
| 2015-01-05 | $44.03 | $45.85 | 888 |
| 2015-01-02 | $45.00 | $46.86 | 0 |