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
- 1999-04-27 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 | $33.51 | $57.75 | 10,300 |
| 2015-12-30 | $34.24 | $59.01 | 12,300 |
| 2015-12-29 | $34.33 | $59.17 | 10,900 |
| 2015-12-28 | $34.12 | $58.80 | 13,000 |
| 2015-12-24 | $34.05 | $58.68 | 6,700 |
| 2015-12-23 | $34.14 | $58.84 | 25,100 |
| 2015-12-22 | $33.78 | $58.22 | 17,700 |
| 2015-12-21 | $33.39 | $57.55 | 17,800 |
| 2015-12-18 | $33.05 | $56.96 | 14,600 |
| 2015-12-17 | $33.43 | $57.61 | 11,100 |
| 2015-12-16 | $33.91 | $58.44 | 27,300 |
| 2015-12-15 | $33.49 | $57.72 | 14,000 |
| 2015-12-14 | $33.35 | $57.48 | 24,100 |
| 2015-12-11 | $33.38 | $57.53 | 8,600 |
| 2015-12-10 | $33.81 | $58.27 | 10,800 |
| 2015-12-09 | $33.90 | $58.42 | 21,200 |
| 2015-12-08 | $34.68 | $59.77 | 12,600 |
| 2015-12-07 | $34.86 | $60.08 | 9,400 |
| 2015-12-04 | $34.70 | $59.80 | 9,400 |
| 2015-12-03 | $34.83 | $60.03 | 18,800 |
| 2015-12-02 | $35.26 | $60.77 | 68,800 |
| 2015-12-01 | $35.13 | $60.54 | 11,100 |
| 2015-11-30 | $34.59 | $59.61 | 7,000 |
| 2015-11-27 | $34.78 | $59.94 | 10,100 |
| 2015-11-25 | $34.57 | $59.58 | 8,300 |
| 2015-11-24 | $34.28 | $59.08 | 14,900 |
| 2015-11-23 | $34.36 | $59.22 | 10,300 |
| 2015-11-20 | $34.58 | $59.60 | 36,600 |
| 2015-11-19 | $34.93 | $60.20 | 7,500 |
| 2015-11-18 | $34.58 | $59.60 | 9,700 |
| 2015-11-17 | $34.46 | $59.39 | 12,100 |
| 2015-11-16 | $34.28 | $59.08 | 8,200 |
| 2015-11-13 | $34.04 | $58.67 | 10,500 |
| 2015-11-12 | $34.79 | $59.96 | 5,200 |
| 2015-11-11 | $34.94 | $60.22 | 8,800 |
| 2015-11-10 | $34.57 | $59.58 | 8,900 |
| 2015-11-09 | $34.54 | $59.53 | 20,300 |
| 2015-11-06 | $34.38 | $59.25 | 7,200 |
| 2015-11-05 | $34.69 | $59.79 | 9,400 |
| 2015-11-04 | $34.35 | $59.20 | 21,700 |
| 2015-11-03 | $33.94 | $58.49 | 23,200 |
| 2015-11-02 | $34.19 | $58.92 | 13,100 |
| 2015-10-30 | $33.87 | $58.37 | 21,200 |
| 2015-10-29 | $34.12 | $58.80 | 17,100 |
| 2015-10-28 | $33.85 | $58.34 | 11,300 |
| 2015-10-27 | $33.68 | $58.04 | 13,000 |
| 2015-10-26 | $33.78 | $58.22 | 13,700 |
| 2015-10-23 | $33.72 | $58.11 | 9,000 |
| 2015-10-22 | $33.47 | $57.68 | 9,800 |
| 2015-10-21 | $33.79 | $58.23 | 13,500 |
| 2015-10-20 | $33.86 | $58.36 | 12,000 |
| 2015-10-19 | $33.81 | $58.27 | 11,300 |
| 2015-10-16 | $33.55 | $57.82 | 8,300 |
| 2015-10-15 | $33.08 | $57.01 | 8,700 |
| 2015-10-14 | $32.41 | $55.86 | 20,000 |
| 2015-10-13 | $32.08 | $55.29 | 9,300 |
| 2015-10-12 | $32.29 | $55.65 | 10,800 |
| 2015-10-09 | $32.53 | $56.06 | 9,500 |
| 2015-10-08 | $32.82 | $56.56 | 10,500 |
| 2015-10-07 | $32.21 | $55.51 | 16,300 |
| 2015-10-06 | $32.45 | $55.92 | 14,100 |
| 2015-10-05 | $32.00 | $55.15 | 8,300 |
| 2015-10-02 | $31.46 | $54.22 | 10,900 |
| 2015-10-01 | $30.98 | $53.39 | 17,400 |
| 2015-09-30 | $30.80 | $53.08 | 9,500 |
| 2015-09-29 | $30.69 | $52.89 | 19,500 |
| 2015-09-28 | $30.40 | $52.39 | 8,100 |
| 2015-09-25 | $30.85 | $53.17 | 8,400 |
| 2015-09-24 | $30.83 | $53.13 | 9,100 |
| 2015-09-23 | $31.33 | $53.99 | 5,500 |
| 2015-09-22 | $31.57 | $54.06 | 15,900 |
| 2015-09-21 | $32.29 | $55.29 | 9,500 |
| 2015-09-18 | $32.19 | $55.12 | 14,900 |
| 2015-09-17 | $32.81 | $56.18 | 19,400 |
| 2015-09-16 | $32.59 | $55.81 | 8,700 |
| 2015-09-15 | $32.34 | $55.38 | 85,000 |
| 2015-09-14 | $32.24 | $55.21 | 9,700 |
| 2015-09-11 | $32.47 | $55.60 | 8,700 |
| 2015-09-10 | $32.81 | $56.18 | 16,300 |
| 2015-09-09 | $32.49 | $55.64 | 11,900 |
| 2015-09-08 | $32.66 | $55.93 | 11,700 |
| 2015-09-04 | $31.87 | $54.57 | 24,500 |
| 2015-09-03 | $32.11 | $54.98 | 11,000 |
| 2015-09-02 | $31.49 | $53.92 | 19,500 |
| 2015-09-01 | $31.00 | $53.08 | 15,900 |
| 2015-08-31 | $31.66 | $54.21 | 17,400 |
| 2015-08-28 | $31.75 | $54.37 | 12,700 |
| 2015-08-27 | $31.75 | $54.37 | 10,000 |
| 2015-08-26 | $31.70 | $54.28 | 11,000 |
| 2015-08-25 | $31.17 | $53.38 | 19,500 |
| 2015-08-24 | $31.51 | $53.96 | 20,200 |
| 2015-08-21 | $31.99 | $54.78 | 8,400 |
| 2015-08-20 | $32.64 | $55.89 | 9,200 |
| 2015-08-19 | $33.18 | $56.82 | 24,600 |
| 2015-08-18 | $33.22 | $56.89 | 13,100 |
| 2015-08-17 | $32.99 | $56.49 | 11,200 |
| 2015-08-14 | $33.03 | $56.56 | 15,800 |
| 2015-08-13 | $32.73 | $56.05 | 8,000 |
| 2015-08-12 | $32.49 | $55.64 | 9,400 |
| 2015-08-11 | $32.61 | $55.84 | 10,500 |
| 2015-08-10 | $33.11 | $56.70 | 21,300 |
| 2015-08-07 | $32.77 | $56.12 | 23,000 |
| 2015-08-06 | $33.07 | $56.63 | 9,400 |
| 2015-08-05 | $33.13 | $56.73 | 17,400 |
| 2015-08-04 | $33.50 | $57.37 | 24,800 |
| 2015-08-03 | $33.56 | $57.47 | 12,900 |
| 2015-07-31 | $33.18 | $56.82 | 7,300 |
| 2015-07-30 | $32.60 | $55.82 | 12,600 |
| 2015-07-29 | $32.85 | $56.25 | 12,700 |
| 2015-07-28 | $31.10 | $53.26 | 16,600 |
| 2015-07-27 | $30.72 | $52.60 | 11,800 |
| 2015-07-24 | $31.05 | $53.17 | 7,100 |
| 2015-07-23 | $31.39 | $53.75 | 24,100 |
| 2015-07-22 | $31.43 | $53.82 | 5,800 |
| 2015-07-21 | $31.32 | $53.63 | 7,000 |
| 2015-07-20 | $31.25 | $53.51 | 10,000 |
| 2015-07-17 | $31.13 | $53.31 | 6,000 |
| 2015-07-16 | $30.96 | $53.02 | 39,200 |
| 2015-07-15 | $30.85 | $52.83 | 173,200 |
| 2015-07-14 | $30.81 | $52.76 | 285,700 |
| 2015-07-13 | $30.63 | $52.45 | 250,400 |
| 2015-07-10 | $30.28 | $51.85 | 10,100 |
| 2015-07-09 | $28.75 | $49.23 | 21,600 |
| 2015-07-08 | $28.43 | $48.68 | 12,200 |
| 2015-07-07 | $29.18 | $49.97 | 13,900 |
| 2015-07-06 | $29.19 | $49.98 | 9,000 |
| 2015-07-02 | $29.79 | $51.01 | 19,600 |
| 2015-07-01 | $30.22 | $51.75 | 193,000 |
| 2015-06-30 | $29.86 | $51.13 | 462,400 |
| 2015-06-29 | $30.50 | $52.23 | 63,100 |
| 2015-06-26 | $31.63 | $54.16 | 9,700 |
| 2015-06-25 | $31.77 | $54.40 | 16,200 |
| 2015-06-24 | $31.56 | $54.04 | 13,900 |
| 2015-06-23 | $31.87 | $54.57 | 13,300 |
| 2015-06-22 | $31.62 | $54.15 | 20,200 |
| 2015-06-19 | $30.79 | $52.72 | 9,300 |
| 2015-06-18 | $31.08 | $53.22 | 8,000 |
| 2015-06-17 | $30.64 | $52.47 | 18,800 |
| 2015-06-16 | $30.80 | $52.74 | 13,800 |
| 2015-06-15 | $30.83 | $52.79 | 17,500 |
| 2015-06-12 | $31.10 | $53.26 | 7,200 |
| 2015-06-11 | $31.42 | $53.80 | 8,600 |
| 2015-06-10 | $31.39 | $53.75 | 11,800 |
| 2015-06-09 | $30.95 | $53.00 | 8,400 |
| 2015-06-08 | $30.75 | $52.66 | 7,100 |
| 2015-06-05 | $30.58 | $52.36 | 9,500 |
| 2015-06-04 | $31.43 | $53.82 | 9,900 |
| 2015-06-03 | $31.91 | $54.64 | 12,900 |
| 2015-06-02 | $31.55 | $54.03 | 8,200 |
| 2015-06-01 | $31.46 | $53.87 | 53,800 |
| 2015-05-29 | $31.25 | $53.51 | 9,900 |
| 2015-05-28 | $31.57 | $54.06 | 14,200 |
| 2015-05-27 | $31.56 | $54.04 | 11,200 |
| 2015-05-26 | $31.18 | $53.39 | 13,500 |
| 2015-05-22 | $31.61 | $54.13 | 9,600 |
| 2015-05-21 | $31.96 | $54.73 | 25,200 |
| 2015-05-20 | $31.96 | $54.73 | 7,000 |
| 2015-05-19 | $31.97 | $54.75 | 8,100 |
| 2015-05-18 | $31.78 | $54.42 | 85,000 |
| 2015-05-15 | $32.23 | $55.19 | 9,200 |
| 2015-05-14 | $32.01 | $54.81 | 8,700 |
| 2015-05-13 | $31.44 | $53.84 | 29,500 |
| 2015-05-12 | $32.33 | $55.36 | 10,500 |
| 2015-05-11 | $32.39 | $55.46 | 12,900 |
| 2015-05-08 | $32.48 | $55.62 | 8,600 |
| 2015-05-07 | $31.93 | $54.68 | 18,100 |
| 2015-05-06 | $31.60 | $54.11 | 9,600 |
| 2015-05-05 | $31.55 | $54.03 | 32,000 |
| 2015-05-04 | $32.22 | $55.17 | 9,600 |
| 2015-05-01 | $32.45 | $55.57 | 10,300 |
| 2015-04-30 | $32.42 | $55.52 | 18,300 |
| 2015-04-29 | $32.01 | $54.81 | 9,800 |
| 2015-04-28 | $32.74 | $56.06 | 10,700 |
| 2015-04-27 | $32.89 | $56.32 | 13,000 |
| 2015-04-24 | $32.58 | $55.79 | 8,000 |
| 2015-04-23 | $32.74 | $56.06 | 6,800 |
| 2015-04-22 | $33.63 | $56.21 | 36,400 |
| 2015-04-21 | $33.81 | $56.51 | 10,500 |
| 2015-04-20 | $33.16 | $55.43 | 10,600 |
| 2015-04-17 | $33.08 | $55.29 | 21,700 |
| 2015-04-16 | $33.60 | $56.16 | 12,400 |
| 2015-04-15 | $33.59 | $56.15 | 13,600 |
| 2015-04-14 | $33.93 | $56.71 | 29,300 |
| 2015-04-13 | $33.68 | $56.30 | 9,500 |
| 2015-04-10 | $33.70 | $56.33 | 8,900 |
| 2015-04-09 | $33.86 | $56.60 | 11,600 |
| 2015-04-08 | $33.55 | $56.08 | 14,000 |
| 2015-04-07 | $33.61 | $56.18 | 18,300 |
| 2015-04-06 | $33.62 | $56.20 | 8,000 |
| 2015-04-02 | $33.33 | $55.71 | 10,200 |
| 2015-04-01 | $32.69 | $54.64 | 16,100 |
| 2015-03-31 | $32.70 | $54.66 | 18,800 |
| 2015-03-30 | $33.13 | $55.38 | 16,700 |
| 2015-03-27 | $32.78 | $54.79 | 12,700 |
| 2015-03-26 | $32.57 | $54.44 | 23,600 |
| 2015-03-25 | $33.22 | $55.53 | 18,100 |
| 2015-03-24 | $34.00 | $56.83 | 23,800 |
| 2015-03-23 | $33.44 | $55.90 | 8,800 |
| 2015-03-20 | $33.13 | $55.38 | 19,300 |
| 2015-03-19 | $32.77 | $54.78 | 11,000 |
| 2015-03-18 | $33.16 | $55.43 | 15,100 |
| 2015-03-17 | $32.30 | $53.99 | 51,900 |
| 2015-03-16 | $32.83 | $54.88 | 9,800 |
| 2015-03-13 | $32.37 | $54.11 | 18,800 |
| 2015-03-12 | $32.82 | $54.86 | 10,600 |
| 2015-03-11 | $32.31 | $54.01 | 15,400 |
| 2015-03-10 | $32.39 | $54.14 | 14,800 |
| 2015-03-09 | $32.79 | $54.81 | 31,300 |
| 2015-03-06 | $32.55 | $54.41 | 19,700 |
| 2015-03-05 | $32.86 | $54.93 | 9,600 |
| 2015-03-04 | $32.41 | $54.17 | 23,600 |
| 2015-03-03 | $32.32 | $54.02 | 12,000 |
| 2015-03-02 | $32.93 | $55.04 | 14,100 |
| 2015-02-27 | $32.51 | $54.34 | 11,400 |
| 2015-02-26 | $32.30 | $53.99 | 22,500 |
| 2015-02-25 | $32.96 | $55.09 | 27,400 |
| 2015-02-24 | $32.59 | $54.47 | 20,700 |
| 2015-02-23 | $32.46 | $54.26 | 9,100 |
| 2015-02-20 | $32.36 | $54.09 | 15,500 |
| 2015-02-19 | $31.87 | $53.27 | 21,500 |
| 2015-02-18 | $32.05 | $53.57 | 25,300 |
| 2015-02-17 | $30.63 | $51.20 | 29,900 |
| 2015-02-13 | $30.71 | $51.33 | 14,200 |
| 2015-02-12 | $31.34 | $52.38 | 15,700 |
| 2015-02-11 | $30.36 | $50.75 | 16,200 |
| 2015-02-10 | $30.17 | $50.43 | 13,000 |
| 2015-02-09 | $29.42 | $49.18 | 19,000 |
| 2015-02-06 | $29.67 | $49.59 | 16,700 |
| 2015-02-05 | $30.28 | $50.61 | 12,600 |
| 2015-02-04 | $29.76 | $49.74 | 12,600 |
| 2015-02-03 | $30.18 | $50.45 | 15,200 |
| 2015-02-02 | $29.90 | $49.98 | 16,500 |
| 2015-01-30 | $29.97 | $50.10 | 28,100 |
| 2015-01-29 | $30.24 | $50.55 | 18,100 |
| 2015-01-28 | $29.37 | $49.09 | 13,100 |
| 2015-01-27 | $30.31 | $50.66 | 21,200 |
| 2015-01-26 | $30.34 | $50.71 | 15,200 |
| 2015-01-23 | $30.06 | $50.25 | 22,100 |
| 2015-01-22 | $30.39 | $50.80 | 81,700 |
| 2015-01-21 | $30.70 | $51.32 | 36,900 |
| 2015-01-20 | $30.56 | $51.08 | 472,700 |
| 2015-01-16 | $30.68 | $51.28 | 20,400 |
| 2015-01-15 | $30.26 | $50.58 | 12,200 |
| 2015-01-14 | $30.84 | $51.55 | 12,200 |
| 2015-01-13 | $30.00 | $50.15 | 12,100 |
| 2015-01-12 | $30.16 | $50.41 | 19,100 |
| 2015-01-09 | $30.33 | $50.70 | 41,200 |
| 2015-01-08 | $30.28 | $50.61 | 71,500 |
| 2015-01-07 | $29.75 | $49.73 | 23,500 |
| 2015-01-06 | $29.78 | $49.78 | 15,800 |
| 2015-01-05 | $29.73 | $49.69 | 29,300 |
| 2015-01-02 | $30.35 | $50.73 | 9,500 |