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
- 2000-10-02 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 | $27.00 | $27.00 | 440 |
| 2015-12-30 | $27.15 | $27.15 | 2,540 |
| 2015-12-29 | $27.30 | $27.30 | 733 |
| 2015-12-28 | $26.55 | $26.55 | 580 |
| 2015-12-24 | $25.95 | $25.95 | 180 |
| 2015-12-23 | $27.00 | $27.00 | 3,547 |
| 2015-12-22 | $27.00 | $27.00 | 1,013 |
| 2015-12-21 | $26.25 | $26.25 | 2,073 |
| 2015-12-18 | $26.55 | $26.55 | 4,640 |
| 2015-12-17 | $25.95 | $25.95 | 2,853 |
| 2015-12-16 | $26.70 | $26.70 | 787 |
| 2015-12-15 | $26.55 | $26.55 | 1,013 |
| 2015-12-14 | $28.20 | $28.20 | 1,060 |
| 2015-12-11 | $27.75 | $27.75 | 827 |
| 2015-12-10 | $28.20 | $28.20 | 933 |
| 2015-12-09 | $28.20 | $28.20 | 2,173 |
| 2015-12-08 | $29.55 | $29.55 | 967 |
| 2015-12-07 | $28.35 | $28.35 | 973 |
| 2015-12-04 | $28.20 | $28.20 | 2,313 |
| 2015-12-03 | $28.95 | $28.95 | 507 |
| 2015-12-02 | $28.35 | $28.35 | 860 |
| 2015-12-01 | $28.20 | $28.20 | 1,727 |
| 2015-11-30 | $26.85 | $26.85 | 4,393 |
| 2015-11-27 | $26.85 | $26.85 | 467 |
| 2015-11-25 | $27.00 | $27.00 | 680 |
| 2015-11-24 | $26.85 | $26.85 | 1,493 |
| 2015-11-23 | $27.45 | $27.45 | 540 |
| 2015-11-20 | $27.60 | $27.60 | 227 |
| 2015-11-19 | $27.75 | $27.75 | 107 |
| 2015-11-18 | $27.30 | $27.30 | 600 |
| 2015-11-17 | $26.70 | $26.70 | 53 |
| 2015-11-16 | $26.70 | $26.70 | 540 |
| 2015-11-13 | $27.60 | $27.60 | 667 |
| 2015-11-12 | $26.70 | $26.70 | 2,520 |
| 2015-11-11 | $27.90 | $27.90 | 3,200 |
| 2015-11-10 | $28.50 | $28.50 | 2,300 |
| 2015-11-09 | $29.25 | $29.25 | 1,320 |
| 2015-11-06 | $29.55 | $29.55 | 480 |
| 2015-11-05 | $29.70 | $29.70 | 360 |
| 2015-11-04 | $30.00 | $30.00 | 1,253 |
| 2015-11-03 | $30.15 | $30.15 | 1,107 |
| 2015-11-02 | $30.00 | $30.00 | 633 |
| 2015-10-30 | $29.40 | $29.40 | 2,093 |
| 2015-10-29 | $30.00 | $30.00 | 773 |
| 2015-10-28 | $30.90 | $30.90 | 760 |
| 2015-10-27 | $30.45 | $30.45 | 3,300 |
| 2015-10-26 | $31.20 | $31.20 | 3,887 |
| 2015-10-23 | $31.35 | $31.35 | 2,553 |
| 2015-10-22 | $31.50 | $31.50 | 987 |
| 2015-10-21 | $31.95 | $31.95 | 1,993 |
| 2015-10-20 | $30.15 | $30.15 | 2,960 |
| 2015-10-19 | $31.80 | $31.80 | 2,627 |
| 2015-10-16 | $32.25 | $32.25 | 3,367 |
| 2015-10-15 | $32.70 | $32.70 | 6,173 |
| 2015-10-14 | $30.90 | $30.90 | 780 |
| 2015-10-13 | $32.10 | $32.10 | 1,773 |
| 2015-10-12 | $31.20 | $31.20 | 227 |
| 2015-10-09 | $31.50 | $31.50 | 1,053 |
| 2015-10-08 | $31.20 | $31.20 | 3,313 |
| 2015-10-07 | $31.50 | $31.50 | 693 |
| 2015-10-06 | $31.20 | $31.20 | 2,873 |
| 2015-10-05 | $30.75 | $30.75 | 2,473 |
| 2015-10-02 | $30.60 | $30.60 | 2,340 |
| 2015-10-01 | $30.00 | $30.00 | 2,687 |
| 2015-09-30 | $30.00 | $30.00 | 1,460 |
| 2015-09-29 | $30.00 | $30.00 | 1,100 |
| 2015-09-28 | $30.15 | $30.15 | 2,953 |
| 2015-09-25 | $30.15 | $30.15 | 887 |
| 2015-09-24 | $29.85 | $29.85 | 400 |
| 2015-09-23 | $30.75 | $30.75 | 1,093 |
| 2015-09-22 | $30.00 | $30.00 | 1,060 |
| 2015-09-21 | $29.40 | $29.40 | 1,773 |
| 2015-09-18 | $33.45 | $33.45 | 8,160 |
| 2015-09-17 | $30.75 | $30.75 | 1,487 |
| 2015-09-16 | $30.75 | $30.75 | 10,847 |
| 2015-09-15 | $29.25 | $29.25 | 2,487 |
| 2015-09-14 | $30.30 | $30.30 | 2,687 |
| 2015-09-11 | $31.20 | $31.20 | 1,207 |
| 2015-09-10 | $31.50 | $31.50 | 3,853 |
| 2015-09-09 | $31.50 | $31.50 | 2,547 |
| 2015-09-08 | $31.50 | $31.50 | 6,473 |
| 2015-09-04 | $34.05 | $34.05 | 2,467 |
| 2015-09-03 | $33.45 | $33.45 | 8,267 |
| 2015-09-02 | $32.25 | $32.25 | 5,200 |
| 2015-09-01 | $31.05 | $31.05 | 1,667 |
| 2015-08-31 | $30.60 | $30.60 | 2,927 |
| 2015-08-28 | $29.10 | $29.10 | 1,500 |
| 2015-08-27 | $28.50 | $28.50 | 4,420 |
| 2015-08-26 | $28.35 | $28.35 | 2,593 |
| 2015-08-25 | $28.35 | $28.35 | 1,267 |
| 2015-08-24 | $28.05 | $28.05 | 4,607 |
| 2015-08-21 | $29.40 | $29.40 | 3,207 |
| 2015-08-20 | $28.80 | $28.80 | 2,467 |
| 2015-08-19 | $29.40 | $29.40 | 1,573 |
| 2015-08-18 | $29.10 | $29.10 | 2,893 |
| 2015-08-17 | $28.20 | $28.20 | 1,493 |
| 2015-08-14 | $28.95 | $28.95 | 367 |
| 2015-08-13 | $27.90 | $27.90 | 2,380 |
| 2015-08-12 | $28.20 | $28.20 | 1,280 |
| 2015-08-11 | $27.90 | $27.90 | 2,067 |
| 2015-08-10 | $28.35 | $28.35 | 3,333 |
| 2015-08-07 | $28.35 | $28.35 | 3,500 |
| 2015-08-06 | $29.25 | $29.25 | 1,853 |
| 2015-08-05 | $29.55 | $29.55 | 11,120 |
| 2015-08-04 | $29.55 | $29.55 | 2,340 |
| 2015-08-03 | $30.15 | $30.15 | 3,033 |
| 2015-07-31 | $30.00 | $30.00 | 5,980 |
| 2015-07-30 | $30.90 | $30.90 | 847 |
| 2015-07-29 | $30.75 | $30.75 | 1,793 |
| 2015-07-28 | $31.95 | $31.95 | 1,880 |
| 2015-07-27 | $30.45 | $30.45 | 1,640 |
| 2015-07-24 | $30.75 | $30.75 | 1,640 |
| 2015-07-23 | $32.10 | $32.10 | 3,693 |
| 2015-07-22 | $31.65 | $31.65 | 4,240 |
| 2015-07-21 | $30.90 | $30.90 | 1,053 |
| 2015-07-20 | $30.15 | $30.15 | 1,213 |
| 2015-07-17 | $31.05 | $31.05 | 5,580 |
| 2015-07-16 | $29.70 | $29.70 | 9,913 |
| 2015-07-15 | $29.25 | $29.25 | 16,393 |
| 2015-07-14 | $29.40 | $29.40 | 30,393 |
| 2015-07-13 | $30.60 | $30.60 | 3,980 |
| 2015-07-10 | $29.40 | $29.40 | 2,887 |
| 2015-07-09 | $28.80 | $28.80 | 700 |
| 2015-07-08 | $27.90 | $27.90 | 3,000 |
| 2015-07-07 | $29.25 | $29.25 | 2,500 |
| 2015-07-06 | $30.45 | $30.45 | 207 |
| 2015-07-02 | $30.75 | $30.75 | 840 |
| 2015-07-01 | $31.20 | $31.20 | 113 |
| 2015-06-30 | $31.05 | $31.05 | 1,007 |
| 2015-06-29 | $31.20 | $31.20 | 593 |
| 2015-06-26 | $33.00 | $33.00 | 1,633 |
| 2015-06-25 | $31.80 | $31.80 | 247 |
| 2015-06-24 | $32.40 | $32.40 | 3,867 |
| 2015-06-23 | $31.05 | $31.05 | 1,220 |
| 2015-06-22 | $31.65 | $31.65 | 173 |
| 2015-06-19 | $31.05 | $31.05 | 2,420 |
| 2015-06-18 | $32.40 | $32.40 | 893 |
| 2015-06-17 | $32.25 | $32.25 | 847 |
| 2015-06-16 | $32.85 | $32.85 | 413 |
| 2015-06-15 | $33.00 | $33.00 | 1,000 |
| 2015-06-12 | $33.15 | $33.15 | 100 |
| 2015-06-11 | $33.30 | $33.30 | 413 |
| 2015-06-10 | $33.60 | $33.60 | 2,580 |
| 2015-06-09 | $32.85 | $32.85 | 1,487 |
| 2015-06-08 | $33.45 | $33.45 | 667 |
| 2015-06-05 | $34.05 | $34.05 | 2,873 |
| 2015-06-04 | $33.45 | $33.45 | 700 |
| 2015-06-03 | $32.70 | $32.70 | 2,813 |
| 2015-06-02 | $32.40 | $32.40 | 1,253 |
| 2015-06-01 | $31.35 | $31.35 | 1,400 |
| 2015-05-29 | $30.90 | $30.90 | 1,593 |
| 2015-05-28 | $31.50 | $31.50 | 1,833 |
| 2015-05-27 | $31.05 | $31.05 | 3,127 |
| 2015-05-26 | $33.15 | $33.15 | 2,633 |
| 2015-05-22 | $31.80 | $31.80 | 2,593 |
| 2015-05-21 | $31.95 | $31.95 | 27,287 |
| 2015-05-20 | $32.10 | $32.10 | 5,640 |
| 2015-05-19 | $30.90 | $30.90 | 5,387 |
| 2015-05-18 | $28.95 | $28.95 | 880 |
| 2015-05-15 | $27.90 | $27.90 | 693 |
| 2015-05-14 | $27.15 | $27.15 | 7,593 |
| 2015-05-13 | $27.45 | $27.45 | 713 |
| 2015-05-12 | $28.05 | $28.05 | 620 |
| 2015-05-11 | $26.25 | $26.25 | 1,767 |
| 2015-05-08 | $27.45 | $27.45 | 313 |
| 2015-05-07 | $27.90 | $27.90 | 1,953 |
| 2015-05-06 | $28.50 | $28.50 | 3,653 |
| 2015-05-05 | $26.10 | $26.10 | 1,433 |
| 2015-05-04 | $25.50 | $25.50 | 1,220 |
| 2015-05-01 | $26.40 | $26.40 | 807 |
| 2015-04-30 | $27.00 | $27.00 | 1,900 |
| 2015-04-29 | $27.15 | $27.15 | 1,247 |
| 2015-04-28 | $27.00 | $27.00 | 4,940 |
| 2015-04-27 | $26.25 | $26.25 | 2,887 |
| 2015-04-24 | $27.00 | $27.00 | 2,140 |
| 2015-04-23 | $27.60 | $27.60 | 693 |
| 2015-04-22 | $27.00 | $27.00 | 1,687 |
| 2015-04-21 | $27.30 | $27.30 | 353 |
| 2015-04-20 | $27.45 | $27.45 | 700 |
| 2015-04-17 | $27.30 | $27.30 | 993 |
| 2015-04-16 | $27.60 | $27.60 | 1,640 |
| 2015-04-15 | $27.00 | $27.00 | 2,507 |
| 2015-04-14 | $27.60 | $27.60 | 833 |
| 2015-04-13 | $27.45 | $27.45 | 1,073 |
| 2015-04-10 | $27.90 | $27.90 | 493 |
| 2015-04-09 | $27.45 | $27.45 | 613 |
| 2015-04-08 | $27.60 | $27.60 | 2,467 |
| 2015-04-07 | $27.60 | $27.60 | 1,327 |
| 2015-04-06 | $27.30 | $27.30 | 2,967 |
| 2015-04-02 | $26.70 | $26.70 | 1,013 |
| 2015-04-01 | $26.10 | $26.10 | 3,493 |
| 2015-03-31 | $26.55 | $26.55 | 1,673 |
| 2015-03-30 | $27.60 | $27.60 | 720 |
| 2015-03-27 | $27.75 | $27.75 | 1,347 |
| 2015-03-26 | $27.75 | $27.75 | 2,960 |
| 2015-03-25 | $27.75 | $27.75 | 4,353 |
| 2015-03-24 | $29.10 | $29.10 | 5,307 |
| 2015-03-23 | $28.80 | $28.80 | 5,533 |
| 2015-03-20 | $33.15 | $33.15 | 10,280 |
| 2015-03-19 | $31.05 | $31.05 | 13,447 |
| 2015-03-18 | $29.55 | $29.55 | 39,287 |
| 2015-03-17 | $26.55 | $26.55 | 8,180 |
| 2015-03-16 | $27.15 | $27.15 | 8,127 |
| 2015-03-13 | $25.05 | $25.05 | 1,353 |
| 2015-03-12 | $25.50 | $25.50 | 2,207 |
| 2015-03-11 | $26.25 | $26.25 | 2,987 |
| 2015-03-10 | $24.90 | $24.90 | 2,000 |
| 2015-03-09 | $24.75 | $24.75 | 3,660 |
| 2015-03-06 | $27.00 | $27.00 | 1,847 |
| 2015-03-05 | $26.55 | $26.55 | 1,453 |
| 2015-03-04 | $26.85 | $26.85 | 3,027 |
| 2015-03-03 | $27.90 | $27.90 | 1,687 |
| 2015-03-02 | $28.35 | $28.35 | 1,327 |
| 2015-02-27 | $27.90 | $27.90 | 993 |
| 2015-02-26 | $27.90 | $27.90 | 687 |
| 2015-02-25 | $27.90 | $27.90 | 1,267 |
| 2015-02-24 | $27.90 | $27.90 | 1,767 |
| 2015-02-23 | $28.35 | $28.35 | 3,067 |
| 2015-02-20 | $29.40 | $29.40 | 1,887 |
| 2015-02-19 | $30.15 | $30.15 | 1,373 |
| 2015-02-18 | $30.00 | $30.00 | 947 |
| 2015-02-17 | $29.85 | $29.85 | 2,293 |
| 2015-02-13 | $31.20 | $31.20 | 21,667 |
| 2015-02-12 | $29.40 | $29.40 | 2,133 |
| 2015-02-11 | $30.30 | $30.30 | 700 |
| 2015-02-10 | $30.75 | $30.75 | 8,840 |
| 2015-02-09 | $29.70 | $29.70 | 5,507 |
| 2015-02-06 | $27.75 | $27.75 | 593 |
| 2015-02-05 | $27.75 | $27.75 | 893 |
| 2015-02-04 | $28.05 | $28.05 | 2,827 |
| 2015-02-03 | $27.30 | $27.30 | 1,340 |
| 2015-02-02 | $27.75 | $27.75 | 1,353 |
| 2015-01-30 | $26.40 | $26.40 | 1,900 |
| 2015-01-29 | $25.95 | $25.95 | 3,513 |
| 2015-01-28 | $25.95 | $25.95 | 973 |
| 2015-01-27 | $26.10 | $26.10 | 593 |
| 2015-01-26 | $26.10 | $26.10 | 2,340 |
| 2015-01-23 | $27.75 | $27.75 | 1,713 |
| 2015-01-22 | $27.45 | $27.45 | 1,587 |
| 2015-01-21 | $26.85 | $26.85 | 2,547 |
| 2015-01-20 | $28.95 | $28.95 | 2,887 |
| 2015-01-16 | $28.65 | $28.65 | 4,333 |
| 2015-01-15 | $25.80 | $25.80 | 2,953 |
| 2015-01-14 | $28.20 | $28.20 | 2,720 |
| 2015-01-13 | $29.85 | $29.85 | 2,173 |
| 2015-01-12 | $29.85 | $29.85 | 2,793 |
| 2015-01-09 | $29.85 | $29.85 | 2,667 |
| 2015-01-08 | $30.30 | $30.30 | 1,967 |
| 2015-01-07 | $30.30 | $30.30 | 1,967 |
| 2015-01-06 | $29.55 | $29.55 | 4,947 |
| 2015-01-05 | $29.55 | $29.55 | 4,973 |
| 2015-01-02 | $29.25 | $29.25 | 2,373 |