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
- 1989-05-09 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 | $25.02 | $47.71 | 22,644 |
| 2015-12-30 | $25.47 | $48.57 | 34,277 |
| 2015-12-29 | $25.68 | $48.96 | 34,454 |
| 2015-12-28 | $25.41 | $48.44 | 34,810 |
| 2015-12-24 | $25.64 | $48.89 | 16,606 |
| 2015-12-23 | $25.59 | $48.79 | 36,053 |
| 2015-12-22 | $25.25 | $48.14 | 60,384 |
| 2015-12-21 | $24.89 | $47.45 | 57,454 |
| 2015-12-18 | $24.91 | $47.50 | 39,871 |
| 2015-12-17 | $25.37 | $48.38 | 34,277 |
| 2015-12-16 | $25.70 | $49.00 | 48,396 |
| 2015-12-15 | $25.24 | $48.12 | 89,333 |
| 2015-12-14 | $25.10 | $47.86 | 60,206 |
| 2015-12-11 | $25.10 | $47.86 | 44,134 |
| 2015-12-10 | $25.51 | $48.63 | 45,022 |
| 2015-12-09 | $25.70 | $49.00 | 27,350 |
| 2015-12-08 | $25.89 | $49.37 | 28,682 |
| 2015-12-07 | $26.16 | $49.88 | 39,516 |
| 2015-12-04 | $26.14 | $49.84 | 42,535 |
| 2015-12-03 | $25.74 | $49.09 | 35,076 |
| 2015-12-02 | $25.88 | $49.34 | 23,532 |
| 2015-12-01 | $26.42 | $50.37 | 33,478 |
| 2015-11-30 | $26.62 | $50.76 | 27,528 |
| 2015-11-27 | $26.34 | $50.22 | 12,965 |
| 2015-11-25 | $26.46 | $50.46 | 26,018 |
| 2015-11-24 | $26.11 | $49.79 | 21,490 |
| 2015-11-23 | $26.09 | $49.75 | 26,285 |
| 2015-11-20 | $26.46 | $50.46 | 22,999 |
| 2015-11-19 | $26.20 | $49.97 | 329,714 |
| 2015-11-18 | $26.16 | $49.88 | 247,930 |
| 2015-11-17 | $25.98 | $49.54 | 304,318 |
| 2015-11-16 | $25.96 | $49.49 | 199,534 |
| 2015-11-13 | $25.69 | $48.98 | 65,801 |
| 2015-11-12 | $25.92 | $49.43 | 24,154 |
| 2015-11-11 | $26.34 | $50.22 | 398,446 |
| 2015-11-10 | $26.01 | $49.60 | 448,884 |
| 2015-11-09 | $26.20 | $49.97 | 26,018 |
| 2015-11-06 | $26.43 | $50.40 | 34,632 |
| 2015-11-05 | $26.40 | $50.33 | 16,694 |
| 2015-11-04 | $26.24 | $50.03 | 29,837 |
| 2015-11-03 | $26.70 | $50.91 | 72,106 |
| 2015-11-02 | $26.86 | $51.21 | 22,822 |
| 2015-10-30 | $26.46 | $50.46 | 37,651 |
| 2015-10-29 | $26.36 | $50.27 | 24,331 |
| 2015-10-28 | $26.43 | $50.11 | 21,401 |
| 2015-10-27 | $26.15 | $49.58 | 25,663 |
| 2015-10-26 | $26.87 | $50.95 | 23,266 |
| 2015-10-23 | $26.89 | $50.99 | 25,219 |
| 2015-10-22 | $26.98 | $51.16 | 56,743 |
| 2015-10-21 | $25.86 | $49.02 | 50,794 |
| 2015-10-20 | $25.53 | $48.40 | 35,875 |
| 2015-10-19 | $25.71 | $48.75 | 83,206 |
| 2015-10-16 | $25.68 | $48.68 | 61,716 |
| 2015-10-15 | $25.77 | $48.85 | 16,872 |
| 2015-10-14 | $25.16 | $47.70 | 16,428 |
| 2015-10-13 | $25.63 | $48.60 | 41,914 |
| 2015-10-12 | $25.52 | $48.38 | 21,046 |
| 2015-10-09 | $25.34 | $48.04 | 40,138 |
| 2015-10-08 | $25.71 | $48.75 | 34,721 |
| 2015-10-07 | $24.65 | $46.74 | 29,393 |
| 2015-10-06 | $24.84 | $47.10 | 41,736 |
| 2015-10-05 | $24.63 | $46.70 | 65,002 |
| 2015-10-02 | $24.35 | $46.16 | 32,678 |
| 2015-10-01 | $23.83 | $45.18 | 21,490 |
| 2015-09-30 | $24.25 | $45.97 | 41,558 |
| 2015-09-29 | $23.74 | $45.01 | 41,736 |
| 2015-09-28 | $23.38 | $44.33 | 80,098 |
| 2015-09-25 | $23.70 | $44.95 | 40,404 |
| 2015-09-24 | $23.61 | $44.77 | 584,304 |
| 2015-09-23 | $23.98 | $45.46 | 80,808 |
| 2015-09-22 | $24.13 | $45.76 | 31,080 |
| 2015-09-21 | $24.88 | $47.17 | 94,394 |
| 2015-09-18 | $24.38 | $46.23 | 19,447 |
| 2015-09-17 | $25.11 | $47.61 | 89,422 |
| 2015-09-16 | $25.36 | $48.08 | 29,837 |
| 2015-09-15 | $25.37 | $48.11 | 109,757 |
| 2015-09-14 | $25.17 | $47.72 | 206,638 |
| 2015-09-11 | $25.33 | $48.02 | 20,957 |
| 2015-09-10 | $25.43 | $48.21 | 22,644 |
| 2015-09-09 | $25.36 | $48.08 | 29,126 |
| 2015-09-08 | $25.11 | $47.61 | 29,570 |
| 2015-09-04 | $24.59 | $46.63 | 111,089 |
| 2015-09-03 | $25.10 | $47.59 | 111,799 |
| 2015-09-02 | $24.82 | $47.06 | 84,538 |
| 2015-09-01 | $24.77 | $46.97 | 103,541 |
| 2015-08-31 | $25.32 | $48.00 | 33,744 |
| 2015-08-28 | $25.33 | $48.02 | 33,034 |
| 2015-08-27 | $25.39 | $48.15 | 157,709 |
| 2015-08-26 | $25.19 | $47.76 | 63,758 |
| 2015-08-25 | $24.81 | $47.04 | 136,397 |
| 2015-08-24 | $24.68 | $46.80 | 76,190 |
| 2015-08-21 | $25.26 | $47.89 | 205,572 |
| 2015-08-20 | $25.48 | $48.32 | 133,644 |
| 2015-08-19 | $26.30 | $49.86 | 363,014 |
| 2015-08-18 | $26.75 | $50.71 | 69,353 |
| 2015-08-17 | $26.97 | $51.14 | 348,895 |
| 2015-08-14 | $26.76 | $50.73 | 494,438 |
| 2015-08-13 | $26.53 | $50.30 | 266,134 |
| 2015-08-12 | $26.62 | $50.48 | 422,688 |
| 2015-08-11 | $26.91 | $51.03 | 161,971 |
| 2015-08-10 | $27.25 | $51.67 | 188,345 |
| 2015-08-07 | $26.86 | $50.92 | 490,620 |
| 2015-08-06 | $26.90 | $51.01 | 402,353 |
| 2015-08-05 | $27.11 | $51.39 | 407,681 |
| 2015-08-04 | $26.58 | $50.39 | 536,441 |
| 2015-08-03 | $26.91 | $51.03 | 282,206 |
| 2015-07-31 | $26.82 | $50.86 | 1,334,753 |
| 2015-07-30 | $26.72 | $50.67 | 413,009 |
| 2015-07-29 | $26.91 | $51.03 | 559,440 |
| 2015-07-28 | $27.16 | $51.50 | 581,107 |
| 2015-07-27 | $27.31 | $51.78 | 30,103 |
| 2015-07-24 | $27.52 | $52.18 | 409,102 |
| 2015-07-23 | $28.07 | $53.23 | 429,348 |
| 2015-07-22 | $28.23 | $53.53 | 1,093,306 |
| 2015-07-21 | $28.72 | $54.45 | 407,858 |
| 2015-07-20 | $28.37 | $53.78 | 27,617 |
| 2015-07-17 | $28.05 | $53.19 | 20,424 |
| 2015-07-16 | $28.50 | $54.04 | 31,435 |
| 2015-07-15 | $28.23 | $53.53 | 43,068 |
| 2015-07-14 | $28.10 | $53.27 | 24,598 |
| 2015-07-13 | $27.96 | $53.02 | 61,094 |
| 2015-07-10 | $28.12 | $53.32 | 39,072 |
| 2015-07-09 | $26.61 | $50.45 | 20,424 |
| 2015-07-08 | $26.07 | $49.43 | 119,880 |
| 2015-07-07 | $26.41 | $50.07 | 62,782 |
| 2015-07-06 | $26.66 | $50.54 | 247,663 |
| 2015-07-02 | $27.30 | $51.76 | 15,451 |
| 2015-07-01 | $27.70 | $52.53 | 46,709 |
| 2015-06-30 | $27.39 | $51.93 | 108,425 |
| 2015-06-29 | $28.14 | $53.36 | 451,814 |
| 2015-06-26 | $29.11 | $55.19 | 16,872 |
| 2015-06-25 | $28.68 | $54.38 | 19,358 |
| 2015-06-24 | $28.68 | $54.38 | 19,447 |
| 2015-06-23 | $29.19 | $55.34 | 26,906 |
| 2015-06-22 | $29.43 | $55.79 | 82,229 |
| 2015-06-19 | $28.80 | $54.60 | 61,982 |
| 2015-06-18 | $29.01 | $55.00 | 673,104 |
| 2015-06-17 | $28.51 | $54.06 | 123,698 |
| 2015-06-16 | $28.54 | $54.11 | 23,798 |
| 2015-06-15 | $28.37 | $53.78 | 41,203 |
| 2015-06-12 | $28.68 | $54.38 | 18,559 |
| 2015-06-11 | $29.00 | $54.98 | 17,582 |
| 2015-06-10 | $29.31 | $55.58 | 20,069 |
| 2015-06-09 | $28.67 | $54.36 | 34,277 |
| 2015-06-08 | $28.27 | $53.59 | 24,953 |
| 2015-06-05 | $28.21 | $53.49 | 23,621 |
| 2015-06-04 | $28.83 | $54.66 | 22,644 |
| 2015-06-03 | $29.21 | $55.39 | 172,538 |
| 2015-06-02 | $28.81 | $54.62 | 33,478 |
| 2015-06-01 | $28.72 | $54.45 | 38,184 |
| 2015-05-29 | $28.74 | $54.49 | 37,385 |
| 2015-05-28 | $29.12 | $55.22 | 30,103 |
| 2015-05-27 | $29.00 | $54.98 | 34,898 |
| 2015-05-26 | $28.31 | $53.68 | 20,690 |
| 2015-05-22 | $28.90 | $54.79 | 23,177 |
| 2015-05-21 | $28.93 | $54.85 | 21,845 |
| 2015-05-20 | $29.00 | $54.98 | 23,798 |
| 2015-05-19 | $28.73 | $54.47 | 38,184 |
| 2015-05-18 | $28.61 | $54.25 | 42,890 |
| 2015-05-15 | $28.96 | $54.92 | 102,386 |
| 2015-05-14 | $28.82 | $54.64 | 18,026 |
| 2015-05-13 | $28.60 | $54.23 | 22,822 |
| 2015-05-12 | $28.39 | $53.83 | 29,570 |
| 2015-05-11 | $28.78 | $54.57 | 35,786 |
| 2015-05-08 | $29.27 | $55.49 | 20,158 |
| 2015-05-07 | $28.27 | $53.59 | 28,238 |
| 2015-05-06 | $28.01 | $53.10 | 19,714 |
| 2015-05-05 | $28.25 | $53.57 | 31,258 |
| 2015-05-04 | $28.73 | $54.47 | 26,107 |
| 2015-05-01 | $28.98 | $54.94 | 21,578 |
| 2015-04-30 | $28.66 | $54.34 | 35,875 |
| 2015-04-29 | $28.40 | $53.85 | 49,550 |
| 2015-04-28 | $29.03 | $55.04 | 35,786 |
| 2015-04-27 | $29.45 | $55.83 | 16,783 |
| 2015-04-24 | $28.87 | $54.75 | 54,701 |
| 2015-04-23 | $28.69 | $54.40 | 74,414 |
| 2015-04-22 | $29.49 | $55.02 | 33,300 |
| 2015-04-21 | $29.65 | $55.31 | 50,083 |
| 2015-04-20 | $29.03 | $54.16 | 57,809 |
| 2015-04-17 | $28.68 | $53.51 | 110,734 |
| 2015-04-16 | $29.00 | $54.09 | 41,825 |
| 2015-04-15 | $29.55 | $55.12 | 44,400 |
| 2015-04-14 | $29.84 | $55.67 | 19,802 |
| 2015-04-13 | $29.57 | $55.17 | 22,555 |
| 2015-04-10 | $29.88 | $55.73 | 27,084 |
| 2015-04-09 | $29.56 | $55.14 | 62,515 |
| 2015-04-08 | $29.57 | $55.17 | 29,393 |
| 2015-04-07 | $29.47 | $54.98 | 16,872 |
| 2015-04-06 | $29.56 | $55.14 | 21,845 |
| 2015-04-02 | $29.09 | $54.26 | 64,291 |
| 2015-04-01 | $28.66 | $53.46 | 95,638 |
| 2015-03-31 | $28.34 | $52.88 | 194,916 |
| 2015-03-30 | $28.92 | $53.95 | 22,378 |
| 2015-03-27 | $28.02 | $52.27 | 24,065 |
| 2015-03-26 | $27.92 | $52.08 | 27,883 |
| 2015-03-25 | $28.12 | $52.46 | 25,397 |
| 2015-03-24 | $28.16 | $52.54 | 29,215 |
| 2015-03-23 | $28.30 | $52.79 | 46,975 |
| 2015-03-20 | $28.38 | $52.94 | 22,289 |
| 2015-03-19 | $27.51 | $51.32 | 25,308 |
| 2015-03-18 | $28.13 | $52.48 | 163,126 |
| 2015-03-17 | $27.76 | $51.78 | 32,146 |
| 2015-03-16 | $28.00 | $52.22 | 64,291 |
| 2015-03-13 | $27.51 | $51.32 | 371,095 |
| 2015-03-12 | $27.96 | $52.16 | 33,566 |
| 2015-03-11 | $27.21 | $50.75 | 37,296 |
| 2015-03-10 | $27.61 | $51.51 | 34,010 |
| 2015-03-09 | $28.22 | $52.65 | 19,802 |
| 2015-03-06 | $28.10 | $52.41 | 47,419 |
| 2015-03-05 | $28.41 | $53.00 | 31,790 |
| 2015-03-04 | $27.78 | $51.83 | 56,921 |
| 2015-03-03 | $27.85 | $51.95 | 32,057 |
| 2015-03-02 | $28.11 | $52.43 | 15,806 |
| 2015-02-27 | $27.94 | $52.12 | 42,269 |
| 2015-02-26 | $28.13 | $52.48 | 122,278 |
| 2015-02-25 | $28.28 | $52.75 | 718,481 |
| 2015-02-24 | $28.21 | $52.62 | 35,698 |
| 2015-02-23 | $28.20 | $52.60 | 61,805 |
| 2015-02-20 | $28.56 | $53.28 | 72,017 |
| 2015-02-19 | $28.01 | $52.25 | 108,158 |
| 2015-02-18 | $28.27 | $52.73 | 75,391 |
| 2015-02-17 | $28.12 | $52.46 | 206,549 |
| 2015-02-13 | $28.38 | $52.94 | 186,569 |
| 2015-02-12 | $27.08 | $50.52 | 186,746 |
| 2015-02-11 | $26.55 | $49.54 | 176,623 |
| 2015-02-10 | $26.28 | $49.03 | 972,715 |
| 2015-02-09 | $26.33 | $49.12 | 628,082 |
| 2015-02-06 | $26.55 | $49.54 | 24,953 |
| 2015-02-05 | $27.04 | $50.44 | 28,061 |
| 2015-02-04 | $26.45 | $49.35 | 56,299 |
| 2015-02-03 | $26.96 | $50.29 | 44,311 |
| 2015-02-02 | $27.27 | $50.88 | 65,268 |
| 2015-01-30 | $27.17 | $50.69 | 28,949 |
| 2015-01-29 | $27.52 | $51.34 | 29,304 |
| 2015-01-28 | $26.72 | $49.85 | 43,246 |
| 2015-01-27 | $27.14 | $50.63 | 38,806 |
| 2015-01-26 | $27.40 | $51.11 | 39,605 |
| 2015-01-23 | $26.81 | $50.02 | 74,326 |
| 2015-01-22 | $26.77 | $49.94 | 50,882 |
| 2015-01-21 | $26.62 | $49.66 | 63,226 |
| 2015-01-20 | $26.78 | $49.96 | 55,678 |
| 2015-01-16 | $26.40 | $49.24 | 62,249 |
| 2015-01-15 | $25.86 | $48.23 | 98,746 |
| 2015-01-14 | $26.43 | $49.30 | 41,647 |
| 2015-01-13 | $26.69 | $49.79 | 38,095 |
| 2015-01-12 | $26.28 | $49.03 | 53,014 |
| 2015-01-09 | $26.46 | $49.37 | 62,249 |
| 2015-01-08 | $26.19 | $48.86 | 52,126 |
| 2015-01-07 | $25.64 | $47.83 | 44,134 |
| 2015-01-06 | $25.19 | $46.99 | 31,790 |
| 2015-01-05 | $25.19 | $46.99 | 48,307 |
| 2015-01-02 | $25.74 | $48.02 | 52,303 |