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
- 2012-03-28 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $26.47 | $26.47 | 100 | — | — |
| 2015-12-30 | $26.18 | $26.18 | 0 | — | — |
| 2015-12-29 | $26.18 | $26.18 | 100 | — | — |
| 2015-12-28 | $26.00 | $26.00 | 400 | — | — |
| 2015-12-24 | $26.00 | $26.00 | 0 | — | — |
| 2015-12-23 | $26.00 | $26.00 | 0 | — | — |
| 2015-12-22 | $26.00 | $26.00 | 0 | — | — |
| 2015-12-21 | $26.00 | $26.00 | 0 | — | — |
| 2015-12-18 | $26.00 | $26.00 | 0 | — | — |
| 2015-12-17 | $26.00 | $26.00 | 0 | — | — |
| 2015-12-16 | $26.00 | $26.00 | 300 | — | — |
| 2015-12-15 | $26.97 | $26.97 | 0 | — | — |
| 2015-12-14 | $26.97 | $26.97 | 200 | — | — |
| 2015-12-11 | $26.30 | $26.30 | 0 | — | — |
| 2015-12-10 | $26.30 | $26.30 | 0 | — | — |
| 2015-12-09 | $26.30 | $26.30 | 0 | — | — |
| 2015-12-08 | $26.30 | $26.30 | 700 | — | — |
| 2015-12-07 | $26.70 | $26.70 | 0 | — | — |
| 2015-12-04 | $26.70 | $26.70 | 200 | — | — |
| 2015-12-03 | $26.30 | $26.30 | 0 | — | — |
| 2015-12-02 | $26.30 | $26.30 | 1,800 | — | — |
| 2015-12-01 | $26.11 | $26.11 | 0 | — | — |
| 2015-11-30 | $26.11 | $26.11 | 0 | — | — |
| 2015-11-27 | $26.11 | $26.11 | 0 | — | — |
| 2015-11-25 | $26.07 | $26.07 | 0 | — | — |
| 2015-11-24 | $26.07 | $26.07 | 0 | — | — |
| 2015-11-23 | $26.07 | $26.07 | 0 | — | — |
| 2015-11-20 | $26.07 | $26.07 | 400 | — | — |
| 2015-11-19 | $26.55 | $26.55 | 0 | — | — |
| 2015-11-18 | $26.55 | $26.55 | 0 | — | — |
| 2015-11-17 | $26.55 | $26.55 | 0 | — | — |
| 2015-11-16 | $26.55 | $26.55 | 0 | — | — |
| 2015-11-13 | $26.55 | $26.55 | 0 | — | — |
| 2015-11-12 | $26.55 | $26.55 | 100 | — | — |
| 2015-11-11 | $26.85 | $26.85 | 0 | — | — |
| 2015-11-10 | $26.85 | $26.85 | 0 | — | — |
| 2015-11-09 | $26.85 | $26.85 | 0 | — | — |
| 2015-11-06 | $26.85 | $26.85 | 1,000 | — | — |
| 2015-11-05 | $26.97 | $26.97 | 0 | — | — |
| 2015-11-04 | $26.97 | $26.97 | 0 | — | — |
| 2015-11-03 | $26.97 | $26.97 | 0 | — | — |
| 2015-11-02 | $26.97 | $26.97 | 0 | — | — |
| 2015-10-30 | $26.97 | $26.97 | 400 | — | — |
| 2015-10-29 | $27.26 | $27.26 | 0 | — | — |
| 2015-10-28 | $27.26 | $27.26 | 0 | — | — |
| 2015-10-27 | $27.26 | $27.26 | 0 | — | — |
| 2015-10-26 | $27.26 | $27.26 | 0 | — | — |
| 2015-10-23 | $27.26 | $27.26 | 300 | — | — |
| 2015-10-22 | $27.47 | $27.47 | 200 | — | — |
| 2015-10-21 | $27.07 | $27.07 | 2,500 | — | — |
| 2015-10-20 | $27.02 | $27.02 | 0 | — | — |
| 2015-10-19 | $27.02 | $27.02 | 1,000 | — | — |
| 2015-10-16 | $26.96 | $26.96 | 1,000 | — | — |
| 2015-10-15 | $27.42 | $27.42 | 2,600 | — | — |
| 2015-10-14 | $27.50 | $27.50 | 3,300 | — | — |
| 2015-10-13 | $27.32 | $27.32 | 200 | — | — |
| 2015-10-12 | $27.35 | $27.35 | 0 | — | — |
| 2015-10-09 | $27.35 | $27.35 | 3,200 | — | — |
| 2015-10-08 | $27.01 | $27.01 | 200 | — | — |
| 2015-10-07 | $27.09 | $27.09 | 300 | — | — |
| 2015-10-06 | $27.16 | $27.16 | 500 | — | — |
| 2015-10-05 | $26.80 | $26.80 | 1,000 | — | — |
| 2015-10-02 | $26.70 | $26.70 | 3,000 | — | — |
| 2015-10-01 | $27.25 | $27.25 | 8,700 | — | — |
| 2015-09-30 | $26.21 | $26.21 | 6,800 | — | — |
| 2015-09-29 | $26.03 | $26.03 | 0 | — | — |
| 2015-09-28 | $26.03 | $26.03 | 0 | — | — |
| 2015-09-25 | $26.03 | $26.03 | 1,100 | — | — |
| 2015-09-24 | $25.79 | $25.79 | 200 | — | — |
| 2015-09-23 | $25.79 | $25.79 | 0 | — | — |
| 2015-09-22 | $25.79 | $25.79 | 0 | — | — |
| 2015-09-21 | $25.79 | $25.79 | 1,800 | — | — |
| 2015-09-18 | $25.59 | $25.59 | 1,100 | — | — |
| 2015-09-17 | $25.90 | $25.90 | 8,400 | — | — |
| 2015-09-16 | $26.19 | $26.19 | 3,200 | — | — |
| 2015-09-15 | $26.01 | $26.01 | 100 | — | — |
| 2015-09-14 | $26.02 | $26.02 | 100 | — | — |
| 2015-09-11 | $25.90 | $25.90 | 13,100 | — | — |
| 2015-09-10 | $25.90 | $25.90 | 1,900 | — | — |
| 2015-09-09 | $25.60 | $25.60 | 1,200 | — | — |
| 2015-09-08 | $25.59 | $25.59 | 1,800 | — | — |
| 2015-09-04 | $26.34 | $26.34 | 400 | — | — |
| 2015-09-03 | $25.69 | $25.69 | 0 | — | — |
| 2015-09-02 | $25.69 | $25.69 | 0 | — | — |
| 2015-09-01 | $25.69 | $25.69 | 500 | — | — |
| 2015-08-31 | $25.80 | $25.80 | 1,500 | — | — |
| 2015-08-28 | $26.00 | $26.00 | 0 | — | — |
| 2015-08-27 | $26.00 | $26.00 | 600 | — | — |
| 2015-08-26 | $26.00 | $26.00 | 400 | — | — |
| 2015-08-25 | $25.97 | $25.97 | 4,000 | — | — |
| 2015-08-24 | $25.58 | $25.58 | 400 | — | — |
| 2015-08-21 | $25.86 | $25.86 | 0 | — | — |
| 2015-08-20 | $25.86 | $25.86 | 1,400 | — | — |
| 2015-08-19 | $25.98 | $25.98 | 6,600 | — | — |
| 2015-08-18 | $26.50 | $26.50 | 800 | — | — |
| 2015-08-17 | $26.18 | $26.18 | 5,100 | — | — |
| 2015-08-14 | $26.60 | $26.60 | 11,000 | — | — |
| 2015-08-13 | $26.41 | $26.41 | 13,400 | — | — |
| 2015-08-12 | $26.10 | $26.10 | 5,200 | — | — |
| 2015-08-11 | $27.50 | $27.50 | 7,300 | — | — |
| 2015-08-10 | $27.46 | $27.46 | 8,400 | — | — |
| 2015-08-07 | $27.25 | $27.25 | 0 | — | — |
| 2015-08-06 | $27.25 | $27.25 | 900 | — | — |
| 2015-08-05 | $27.25 | $27.25 | 4,200 | — | — |
| 2015-08-04 | $27.20 | $27.20 | 3,900 | — | — |
| 2015-08-03 | $26.93 | $26.93 | 2,600 | — | — |
| 2015-07-31 | $26.99 | $26.99 | 500 | — | — |
| 2015-07-30 | $27.30 | $27.30 | 3,500 | — | — |
| 2015-07-29 | $27.10 | $27.10 | 3,300 | — | — |
| 2015-07-28 | $27.45 | $27.45 | 1,400 | — | — |
| 2015-07-27 | $27.42 | $27.42 | 9,600 | — | — |
| 2015-07-24 | $28.45 | $28.45 | 0 | — | — |
| 2015-07-23 | $28.45 | $28.45 | 4,700 | — | — |
| 2015-07-22 | $29.14 | $29.14 | 7,400 | — | — |
| 2015-07-21 | $29.00 | $29.00 | 13,900 | — | — |
| 2015-07-20 | $29.10 | $29.10 | 20,600 | — | — |
| 2015-07-17 | $29.78 | $29.78 | 13,800 | — | — |
| 2015-07-16 | $30.54 | $30.54 | 16,400 | — | — |
| 2015-07-15 | $30.40 | $30.40 | 9,200 | — | — |
| 2015-07-14 | $30.47 | $30.47 | 27,600 | — | — |
| 2015-07-13 | $30.68 | $30.68 | 33,500 | — | — |
| 2015-07-10 | $30.91 | $30.91 | 19,800 | — | — |
| 2015-07-09 | $30.44 | $30.44 | 30,800 | — | — |
| 2015-07-08 | $30.57 | $30.57 | 13,600 | — | — |
| 2015-07-07 | $30.07 | $30.07 | 37,900 | — | — |
| 2015-07-06 | $30.58 | $30.58 | 10,500 | — | — |
| 2015-07-02 | $30.69 | $30.69 | 12,600 | — | — |
| 2015-07-01 | $30.31 | $30.31 | 19,200 | — | — |
| 2015-06-30 | $30.88 | $30.88 | 46,900 | — | — |
| 2015-06-29 | $29.13 | $29.13 | 15,800 | — | — |
| 2015-06-26 | $28.80 | $28.80 | 34,500 | — | — |
| 2015-06-25 | $28.75 | $28.75 | 18,000 | — | — |
| 2015-06-24 | $28.46 | $28.46 | 1,500 | — | — |
| 2015-06-23 | $28.52 | $28.52 | 33,700 | — | — |
| 2015-06-22 | $28.38 | $28.38 | 10,600 | — | — |
| 2015-06-19 | $28.08 | $28.08 | 22,100 | — | — |
| 2015-06-18 | $27.92 | $27.92 | 16,300 | — | — |
| 2015-06-17 | $27.80 | $27.80 | 21,100 | — | — |
| 2015-06-16 | $27.60 | $27.60 | 22,500 | — | — |
| 2015-06-15 | $27.49 | $27.49 | 19,100 | — | — |
| 2015-06-12 | $28.10 | $28.10 | 3,500 | — | — |
| 2015-06-11 | $28.20 | $28.20 | 12,100 | — | — |
| 2015-06-10 | $28.46 | $28.46 | 4,200 | — | — |
| 2015-06-09 | $28.60 | $28.60 | 900 | — | — |
| 2015-06-08 | $28.35 | $28.35 | 0 | — | — |
| 2015-06-05 | $28.35 | $28.35 | 14,000 | — | — |
| 2015-06-04 | $28.60 | $28.60 | 15,000 | — | — |
| 2015-06-03 | $28.09 | $28.09 | 18,400 | — | — |
| 2015-06-02 | $28.00 | $28.00 | 47,200 | — | — |
| 2015-06-01 | $27.68 | $27.68 | 38,000 | — | — |
| 2015-05-29 | $27.55 | $27.55 | 14,900 | — | — |
| 2015-05-28 | $27.55 | $27.55 | 16,800 | — | — |
| 2015-05-27 | $28.04 | $28.04 | 15,800 | — | — |
| 2015-05-26 | $28.80 | $28.80 | 1,000 | — | — |
| 2015-05-22 | $28.73 | $28.73 | 24,400 | — | — |
| 2015-05-21 | $28.65 | $28.65 | 20,900 | — | — |
| 2015-05-20 | $28.86 | $28.86 | 8,700 | — | — |
| 2015-05-19 | $28.87 | $28.87 | 10,400 | — | — |
| 2015-05-18 | $28.83 | $28.83 | 18,100 | — | — |
| 2015-05-15 | $28.65 | $28.65 | 22,400 | — | — |
| 2015-05-14 | $28.77 | $28.77 | 22,600 | — | — |
| 2015-05-13 | $28.60 | $28.60 | 5,000 | — | — |
| 2015-05-12 | $28.61 | $28.61 | 13,100 | — | — |
| 2015-05-11 | $28.83 | $28.83 | 2,000 | — | — |
| 2015-05-08 | $28.58 | $28.58 | 39,600 | — | — |
| 2015-05-07 | $28.70 | $28.70 | 4,800 | — | — |
| 2015-05-06 | $28.65 | $28.65 | 12,700 | — | — |
| 2015-05-05 | $27.55 | $27.55 | 16,900 | — | — |
| 2015-05-04 | $27.35 | $27.35 | 49,300 | — | — |
| 2015-05-01 | $28.45 | $28.45 | 12,200 | — | — |
| 2015-04-30 | $28.50 | $28.50 | 50,400 | — | — |
| 2015-04-29 | $29.10 | $29.10 | 25,300 | — | — |
| 2015-04-28 | $28.72 | $28.72 | 11,700 | — | — |
| 2015-04-27 | $28.50 | $28.50 | 3,800 | — | — |
| 2015-04-24 | $29.00 | $29.00 | 900 | — | — |
| 2015-04-23 | $28.90 | $28.90 | 400 | — | — |
| 2015-04-22 | $28.70 | $28.70 | 300 | — | — |
| 2015-04-21 | $28.64 | $28.64 | 0 | — | — |
| 2015-04-20 | $28.64 | $28.64 | 1,900 | — | — |
| 2015-04-17 | $28.90 | $28.90 | 300 | — | — |
| 2015-04-16 | $28.90 | $28.90 | 100 | — | — |
| 2015-04-15 | $28.80 | $28.80 | 0 | — | — |
| 2015-04-14 | $28.80 | $28.80 | 300 | — | — |
| 2015-04-13 | $28.60 | $28.60 | 0 | — | — |
| 2015-04-10 | $28.60 | $28.60 | 0 | — | — |
| 2015-04-09 | $28.60 | $28.60 | 3,100 | — | — |
| 2015-04-08 | $29.89 | $29.89 | 0 | — | — |
| 2015-04-07 | $29.89 | $29.89 | 0 | — | — |
| 2015-04-06 | $29.89 | $29.89 | 600 | — | — |
| 2015-04-02 | $28.21 | $28.21 | 0 | — | — |
| 2015-04-01 | $28.21 | $28.21 | 0 | — | — |
| 2015-03-31 | $28.21 | $28.21 | 0 | — | — |
| 2015-03-30 | $28.21 | $28.21 | 300 | — | — |
| 2015-03-27 | $28.67 | $28.67 | 200 | — | — |
| 2015-03-26 | $26.92 | $26.92 | 0 | — | — |
| 2015-03-25 | $29.00 | $29.00 | 0 | — | — |
| 2015-03-24 | $29.00 | $29.00 | 100 | — | — |
| 2015-03-23 | $29.00 | $29.00 | 100 | — | — |
| 2015-03-20 | $28.51 | $28.51 | 400 | — | — |
| 2015-03-19 | $28.53 | $28.53 | 0 | — | — |
| 2015-03-18 | $28.53 | $28.53 | 300 | — | — |
| 2015-03-17 | $29.30 | $29.30 | 0 | — | — |
| 2015-03-16 | $29.30 | $29.30 | 1,400 | — | — |
| 2015-03-13 | $27.16 | $27.16 | 0 | — | — |
| 2015-03-12 | $28.30 | $28.30 | 0 | — | — |
| 2015-03-11 | $28.30 | $28.30 | 400 | — | — |
| 2015-03-10 | $29.05 | $29.05 | 0 | — | — |
| 2015-03-09 | $29.05 | $29.05 | 200 | — | — |
| 2015-03-06 | $28.80 | $28.80 | 1,200 | — | — |
| 2015-03-05 | $29.08 | $29.08 | 4,500 | — | — |
| 2015-03-04 | $29.50 | $29.50 | 6,000 | — | — |
| 2015-03-03 | $30.35 | $30.35 | 0 | — | — |
| 2015-03-02 | $30.35 | $30.35 | 4,300 | — | — |
| 2015-02-27 | $30.20 | $30.20 | 5,800 | — | — |
| 2015-02-26 | $30.30 | $30.30 | 5,400 | — | — |
| 2015-02-25 | $21.24 | $21.24 | 0 | — | — |
| 2015-02-24 | $21.24 | $21.24 | 0 | — | — |
| 2015-02-23 | $21.24 | $21.24 | 0 | — | — |
| 2015-02-20 | $30.50 | $30.50 | 0 | — | — |
| 2015-02-19 | $30.50 | $30.50 | 0 | — | — |
| 2015-02-18 | $30.50 | $30.50 | 200 | — | — |
| 2015-02-17 | $30.30 | $30.30 | 0 | — | — |
| 2015-02-13 | $30.30 | $30.30 | 1,800 | — | — |
| 2015-02-12 | $29.85 | $29.85 | 18,000 | — | — |
| 2015-02-11 | $31.00 | $31.00 | 0 | — | — |
| 2015-02-10 | $31.00 | $31.00 | 0 | — | — |
| 2015-02-09 | $31.00 | $31.00 | 100 | — | — |
| 2015-02-06 | $29.95 | $29.95 | 1,800 | — | — |
| 2015-02-05 | $29.00 | $29.00 | 0 | — | — |
| 2015-02-04 | $29.00 | $29.00 | 0 | — | — |
| 2015-02-03 | $29.00 | $29.00 | 0 | — | — |
| 2015-02-02 | $30.00 | $30.00 | 0 | — | — |
| 2015-01-30 | $30.00 | $30.00 | 100 | — | — |
| 2015-01-29 | $28.92 | $28.92 | 0 | — | — |
| 2015-01-28 | $24.60 | $24.60 | 0 | — | — |
| 2015-01-27 | $30.00 | $30.00 | 0 | — | — |
| 2015-01-26 | $30.00 | $30.00 | 300 | — | — |
| 2015-01-23 | $30.02 | $30.02 | 0 | — | — |
| 2015-01-22 | $30.20 | $30.20 | 0 | — | — |
| 2015-01-21 | $30.20 | $30.20 | 200 | — | — |
| 2015-01-20 | $31.70 | $31.70 | 0 | — | — |
| 2015-01-16 | $31.70 | $31.70 | 200 | — | — |
| 2015-01-15 | $30.00 | $30.00 | 0 | — | — |
| 2015-01-14 | $31.70 | $31.70 | 0 | — | — |
| 2015-01-13 | $31.70 | $31.70 | 800 | — | — |
| 2015-01-12 | $30.00 | $30.00 | 0 | — | — |
| 2015-01-09 | $28.35 | $28.35 | 0 | — | — |
| 2015-01-08 | $28.35 | $28.35 | 0 | — | — |
| 2015-01-07 | $28.04 | $28.04 | 0 | — | — |
| 2015-01-06 | $27.96 | $27.96 | 0 | — | — |
| 2015-01-05 | $30.00 | $30.00 | 0 | — | — |
| 2015-01-02 | $33.05 | $33.05 | 0 | — | — |