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
- 2003-10-23 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 | $29.46 | $47.73 | 24,600 |
| 2015-12-30 | $29.89 | $48.42 | 28,900 |
| 2015-12-29 | $30.05 | $48.68 | 22,900 |
| 2015-12-28 | $29.58 | $47.92 | 48,700 |
| 2015-12-24 | $29.79 | $48.26 | 27,200 |
| 2015-12-23 | $29.75 | $48.20 | 55,900 |
| 2015-12-22 | $29.41 | $47.64 | 49,500 |
| 2015-12-21 | $29.43 | $47.68 | 86,100 |
| 2015-12-18 | $29.14 | $47.21 | 94,800 |
| 2015-12-17 | $29.44 | $47.69 | 83,500 |
| 2015-12-16 | $29.61 | $47.97 | 102,800 |
| 2015-12-15 | $29.29 | $47.45 | 291,300 |
| 2015-12-14 | $29.31 | $47.48 | 153,600 |
| 2015-12-11 | $29.61 | $47.97 | 194,900 |
| 2015-12-10 | $30.04 | $48.66 | 143,600 |
| 2015-12-09 | $30.20 | $48.92 | 105,200 |
| 2015-12-08 | $30.00 | $48.60 | 104,400 |
| 2015-12-07 | $30.56 | $49.51 | 79,700 |
| 2015-12-04 | $30.85 | $49.98 | 67,700 |
| 2015-12-03 | $30.51 | $49.43 | 65,400 |
| 2015-12-02 | $30.53 | $49.46 | 71,900 |
| 2015-12-01 | $31.18 | $50.51 | 498,600 |
| 2015-11-30 | $31.00 | $50.22 | 98,400 |
| 2015-11-27 | $31.23 | $50.59 | 24,100 |
| 2015-11-25 | $30.70 | $49.73 | 36,500 |
| 2015-11-24 | $30.25 | $49.01 | 1,727,900 |
| 2015-11-23 | $30.00 | $48.60 | 1,502,200 |
| 2015-11-20 | $29.74 | $48.18 | 47,700 |
| 2015-11-19 | $29.66 | $48.05 | 67,200 |
| 2015-11-18 | $29.08 | $47.11 | 115,900 |
| 2015-11-17 | $28.70 | $46.49 | 82,000 |
| 2015-11-16 | $28.48 | $46.14 | 89,200 |
| 2015-11-13 | $27.49 | $44.53 | 49,800 |
| 2015-11-12 | $27.55 | $44.63 | 74,900 |
| 2015-11-11 | $26.63 | $43.14 | 80,700 |
| 2015-11-10 | $26.47 | $42.88 | 56,400 |
| 2015-11-09 | $26.71 | $43.27 | 79,700 |
| 2015-11-06 | $26.78 | $43.38 | 110,300 |
| 2015-11-05 | $26.61 | $43.11 | 68,100 |
| 2015-11-04 | $27.44 | $44.45 | 217,900 |
| 2015-11-03 | $27.45 | $44.47 | 57,600 |
| 2015-11-02 | $27.44 | $44.45 | 146,000 |
| 2015-10-30 | $27.05 | $43.82 | 81,600 |
| 2015-10-29 | $26.79 | $43.40 | 100,700 |
| 2015-10-28 | $26.99 | $43.72 | 85,200 |
| 2015-10-27 | $26.91 | $43.59 | 98,000 |
| 2015-10-26 | $27.82 | $45.07 | 27,400 |
| 2015-10-23 | $27.78 | $45.00 | 56,500 |
| 2015-10-22 | $27.61 | $44.73 | 49,000 |
| 2015-10-21 | $27.25 | $44.15 | 29,700 |
| 2015-10-20 | $27.71 | $44.04 | 34,900 |
| 2015-10-19 | $27.81 | $44.20 | 34,000 |
| 2015-10-16 | $28.12 | $44.69 | 59,600 |
| 2015-10-15 | $28.14 | $44.72 | 78,100 |
| 2015-10-14 | $27.83 | $44.23 | 40,500 |
| 2015-10-13 | $27.82 | $44.21 | 35,100 |
| 2015-10-12 | $28.33 | $45.03 | 49,100 |
| 2015-10-09 | $28.68 | $45.58 | 36,500 |
| 2015-10-08 | $28.86 | $45.87 | 513,100 |
| 2015-10-07 | $28.40 | $45.14 | 48,400 |
| 2015-10-06 | $27.92 | $44.37 | 80,300 |
| 2015-10-05 | $27.82 | $44.21 | 88,100 |
| 2015-10-02 | $27.27 | $43.34 | 204,100 |
| 2015-10-01 | $26.94 | $42.82 | 77,000 |
| 2015-09-30 | $27.01 | $42.93 | 85,600 |
| 2015-09-29 | $26.45 | $42.04 | 226,100 |
| 2015-09-28 | $26.66 | $42.37 | 158,000 |
| 2015-09-25 | $26.50 | $42.12 | 80,100 |
| 2015-09-24 | $26.23 | $41.69 | 74,200 |
| 2015-09-23 | $26.20 | $41.64 | 75,300 |
| 2015-09-22 | $26.29 | $41.78 | 77,600 |
| 2015-09-21 | $27.09 | $43.05 | 43,900 |
| 2015-09-18 | $27.30 | $43.39 | 38,000 |
| 2015-09-17 | $27.74 | $44.09 | 62,600 |
| 2015-09-16 | $28.09 | $44.64 | 195,700 |
| 2015-09-15 | $27.96 | $44.44 | 945,800 |
| 2015-09-14 | $27.78 | $44.15 | 151,700 |
| 2015-09-11 | $27.91 | $44.36 | 44,100 |
| 2015-09-10 | $27.32 | $43.42 | 293,700 |
| 2015-09-09 | $27.23 | $43.28 | 71,200 |
| 2015-09-08 | $27.34 | $43.45 | 68,400 |
| 2015-09-04 | $26.89 | $42.74 | 61,700 |
| 2015-09-03 | $27.42 | $43.58 | 154,000 |
| 2015-09-02 | $27.45 | $43.63 | 56,300 |
| 2015-09-01 | $26.99 | $42.90 | 56,000 |
| 2015-08-31 | $27.56 | $43.80 | 64,100 |
| 2015-08-28 | $27.89 | $44.33 | 69,900 |
| 2015-08-27 | $27.60 | $43.86 | 65,600 |
| 2015-08-26 | $27.40 | $43.55 | 67,900 |
| 2015-08-25 | $27.43 | $43.59 | 79,100 |
| 2015-08-24 | $27.27 | $43.34 | 139,600 |
| 2015-08-21 | $27.79 | $44.17 | 61,300 |
| 2015-08-20 | $28.45 | $45.22 | 57,900 |
| 2015-08-19 | $28.94 | $45.99 | 51,600 |
| 2015-08-18 | $29.36 | $46.66 | 140,200 |
| 2015-08-17 | $29.29 | $46.55 | 41,800 |
| 2015-08-14 | $29.45 | $46.81 | 42,400 |
| 2015-08-13 | $29.22 | $46.44 | 49,100 |
| 2015-08-12 | $29.00 | $46.09 | 35,600 |
| 2015-08-11 | $29.14 | $46.31 | 41,700 |
| 2015-08-10 | $29.52 | $46.92 | 73,000 |
| 2015-08-07 | $29.20 | $46.41 | 34,000 |
| 2015-08-06 | $29.28 | $46.53 | 86,400 |
| 2015-08-05 | $29.35 | $46.65 | 110,200 |
| 2015-08-04 | $29.45 | $46.81 | 194,600 |
| 2015-08-03 | $29.62 | $47.08 | 83,000 |
| 2015-07-31 | $29.99 | $47.66 | 64,200 |
| 2015-07-30 | $29.44 | $46.79 | 88,100 |
| 2015-07-29 | $29.31 | $46.58 | 190,100 |
| 2015-07-28 | $28.79 | $45.76 | 51,700 |
| 2015-07-27 | $28.51 | $45.31 | 32,300 |
| 2015-07-24 | $28.47 | $45.25 | 81,800 |
| 2015-07-23 | $28.67 | $45.57 | 101,100 |
| 2015-07-22 | $29.29 | $46.55 | 43,000 |
| 2015-07-21 | $29.35 | $46.65 | 52,200 |
| 2015-07-20 | $29.93 | $47.57 | 40,900 |
| 2015-07-17 | $30.18 | $47.97 | 54,800 |
| 2015-07-16 | $30.26 | $48.09 | 33,700 |
| 2015-07-15 | $30.27 | $48.11 | 61,300 |
| 2015-07-14 | $30.20 | $48.00 | 140,500 |
| 2015-07-13 | $29.88 | $47.49 | 63,200 |
| 2015-07-10 | $29.45 | $46.81 | 40,400 |
| 2015-07-09 | $28.58 | $45.42 | 70,800 |
| 2015-07-08 | $28.11 | $44.68 | 61,300 |
| 2015-07-07 | $27.95 | $44.42 | 47,700 |
| 2015-07-06 | $28.23 | $44.87 | 96,500 |
| 2015-07-02 | $28.20 | $44.82 | 82,900 |
| 2015-07-01 | $28.41 | $45.15 | 143,600 |
| 2015-06-30 | $28.37 | $45.09 | 453,000 |
| 2015-06-29 | $28.81 | $45.79 | 83,300 |
| 2015-06-26 | $29.38 | $46.69 | 26,700 |
| 2015-06-25 | $29.82 | $47.39 | 37,000 |
| 2015-06-24 | $29.98 | $47.65 | 45,800 |
| 2015-06-23 | $29.81 | $47.38 | 34,300 |
| 2015-06-22 | $30.20 | $48.00 | 45,200 |
| 2015-06-19 | $29.98 | $47.65 | 47,600 |
| 2015-06-18 | $29.93 | $47.57 | 69,500 |
| 2015-06-17 | $29.93 | $47.57 | 31,900 |
| 2015-06-16 | $30.04 | $47.74 | 42,100 |
| 2015-06-15 | $30.08 | $47.81 | 58,700 |
| 2015-06-12 | $30.35 | $48.24 | 41,300 |
| 2015-06-11 | $30.49 | $48.46 | 39,000 |
| 2015-06-10 | $30.70 | $48.79 | 35,100 |
| 2015-06-09 | $30.01 | $47.70 | 32,600 |
| 2015-06-08 | $30.23 | $48.04 | 99,600 |
| 2015-06-05 | $30.40 | $48.31 | 41,800 |
| 2015-06-04 | $30.99 | $49.25 | 80,800 |
| 2015-06-03 | $31.51 | $50.08 | 40,500 |
| 2015-06-02 | $31.37 | $49.86 | 34,300 |
| 2015-06-01 | $31.46 | $50.00 | 41,000 |
| 2015-05-29 | $31.62 | $50.25 | 32,000 |
| 2015-05-28 | $32.02 | $50.89 | 145,000 |
| 2015-05-27 | $32.11 | $51.03 | 30,200 |
| 2015-05-26 | $31.63 | $50.27 | 49,100 |
| 2015-05-22 | $32.04 | $50.92 | 96,700 |
| 2015-05-21 | $32.20 | $51.18 | 73,700 |
| 2015-05-20 | $31.75 | $50.46 | 66,000 |
| 2015-05-19 | $31.62 | $50.25 | 75,600 |
| 2015-05-18 | $31.61 | $50.24 | 42,400 |
| 2015-05-15 | $31.82 | $50.57 | 30,800 |
| 2015-05-14 | $31.85 | $50.62 | 30,500 |
| 2015-05-13 | $31.54 | $50.13 | 171,200 |
| 2015-05-12 | $31.28 | $49.71 | 36,300 |
| 2015-05-11 | $31.88 | $50.67 | 261,900 |
| 2015-05-08 | $31.47 | $50.02 | 1,957,000 |
| 2015-05-07 | $30.59 | $48.62 | 45,400 |
| 2015-05-06 | $30.58 | $48.60 | 39,500 |
| 2015-05-05 | $30.53 | $48.52 | 43,600 |
| 2015-05-04 | $30.66 | $48.73 | 43,400 |
| 2015-05-01 | $30.69 | $48.78 | 106,400 |
| 2015-04-30 | $31.32 | $49.78 | 63,700 |
| 2015-04-29 | $31.59 | $50.21 | 170,300 |
| 2015-04-28 | $31.17 | $49.54 | 108,400 |
| 2015-04-27 | $31.27 | $49.70 | 108,600 |
| 2015-04-24 | $31.18 | $49.55 | 475,500 |
| 2015-04-23 | $30.51 | $48.49 | 158,500 |
| 2015-04-22 | $30.58 | $48.60 | 395,800 |
| 2015-04-21 | $30.55 | $48.55 | 282,200 |
| 2015-04-20 | $30.34 | $48.22 | 59,500 |
| 2015-04-17 | $30.81 | $48.97 | 81,500 |
| 2015-04-16 | $30.85 | $49.03 | 283,000 |
| 2015-04-15 | $31.07 | $49.38 | 46,000 |
| 2015-04-14 | $31.38 | $48.67 | 500,300 |
| 2015-04-13 | $31.52 | $48.88 | 50,700 |
| 2015-04-10 | $31.61 | $49.02 | 617,100 |
| 2015-04-09 | $31.61 | $49.02 | 154,200 |
| 2015-04-08 | $31.85 | $49.40 | 144,500 |
| 2015-04-07 | $31.26 | $48.48 | 52,300 |
| 2015-04-06 | $31.39 | $48.68 | 70,900 |
| 2015-04-02 | $31.09 | $48.22 | 112,900 |
| 2015-04-01 | $31.09 | $48.22 | 53,500 |
| 2015-03-31 | $30.96 | $48.01 | 161,200 |
| 2015-03-30 | $31.25 | $48.46 | 56,200 |
| 2015-03-27 | $31.70 | $49.16 | 62,400 |
| 2015-03-26 | $31.71 | $49.18 | 80,500 |
| 2015-03-25 | $32.25 | $50.02 | 46,400 |
| 2015-03-24 | $32.33 | $50.14 | 61,700 |
| 2015-03-23 | $32.32 | $50.12 | 84,100 |
| 2015-03-20 | $32.70 | $50.71 | 66,700 |
| 2015-03-19 | $32.31 | $50.11 | 50,000 |
| 2015-03-18 | $32.64 | $50.62 | 60,000 |
| 2015-03-17 | $31.80 | $49.32 | 58,900 |
| 2015-03-16 | $32.05 | $49.71 | 91,100 |
| 2015-03-13 | $31.53 | $48.90 | 55,800 |
| 2015-03-12 | $32.05 | $49.71 | 57,500 |
| 2015-03-11 | $32.12 | $49.81 | 300,100 |
| 2015-03-10 | $32.33 | $50.14 | 73,100 |
| 2015-03-09 | $32.35 | $50.17 | 69,900 |
| 2015-03-06 | $32.44 | $50.31 | 108,500 |
| 2015-03-05 | $32.74 | $50.78 | 47,500 |
| 2015-03-04 | $32.67 | $50.67 | 51,200 |
| 2015-03-03 | $32.56 | $50.50 | 41,100 |
| 2015-03-02 | $32.81 | $50.88 | 39,500 |
| 2015-02-27 | $32.74 | $50.78 | 248,800 |
| 2015-02-26 | $32.94 | $51.09 | 204,800 |
| 2015-02-25 | $33.50 | $51.95 | 243,300 |
| 2015-02-24 | $33.37 | $51.75 | 169,100 |
| 2015-02-23 | $33.26 | $51.58 | 321,500 |
| 2015-02-20 | $32.92 | $51.05 | 163,500 |
| 2015-02-19 | $32.45 | $50.33 | 51,000 |
| 2015-02-18 | $32.34 | $50.16 | 75,300 |
| 2015-02-17 | $32.00 | $49.63 | 85,300 |
| 2015-02-13 | $32.28 | $50.06 | 42,100 |
| 2015-02-12 | $32.72 | $50.74 | 2,275,300 |
| 2015-02-11 | $31.91 | $49.49 | 83,300 |
| 2015-02-10 | $31.89 | $49.46 | 134,900 |
| 2015-02-09 | $31.21 | $48.40 | 83,900 |
| 2015-02-06 | $31.49 | $48.84 | 66,300 |
| 2015-02-05 | $31.62 | $49.04 | 65,800 |
| 2015-02-04 | $32.08 | $49.75 | 54,900 |
| 2015-02-03 | $31.77 | $49.27 | 51,600 |
| 2015-02-02 | $30.57 | $47.41 | 73,700 |
| 2015-01-30 | $30.35 | $47.07 | 50,100 |
| 2015-01-29 | $31.25 | $48.46 | 53,900 |
| 2015-01-28 | $30.76 | $47.70 | 68,400 |
| 2015-01-27 | $30.81 | $47.78 | 52,800 |
| 2015-01-26 | $30.70 | $47.61 | 179,900 |
| 2015-01-23 | $31.24 | $48.45 | 192,900 |
| 2015-01-22 | $31.38 | $48.67 | 89,300 |
| 2015-01-21 | $30.43 | $47.19 | 1,937,500 |
| 2015-01-20 | $29.91 | $46.39 | 173,300 |
| 2015-01-16 | $29.50 | $45.75 | 373,400 |
| 2015-01-15 | $29.00 | $44.98 | 53,000 |
| 2015-01-14 | $28.60 | $44.35 | 220,600 |
| 2015-01-13 | $28.62 | $44.39 | 47,200 |
| 2015-01-12 | $28.39 | $44.03 | 64,500 |
| 2015-01-09 | $28.34 | $43.95 | 41,100 |
| 2015-01-08 | $28.22 | $43.77 | 54,700 |
| 2015-01-07 | $28.00 | $43.42 | 61,900 |
| 2015-01-06 | $27.67 | $42.91 | 42,800 |
| 2015-01-05 | $28.15 | $43.66 | 60,900 |
| 2015-01-02 | $28.72 | $44.54 | 48,300 |