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
- 1999-10-19 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 | $23.72 | $42.56 | 4,300 |
| 2015-12-30 | $21.75 | $39.03 | 500 |
| 2015-12-29 | $21.40 | $38.40 | 400 |
| 2015-12-28 | $21.86 | $39.23 | 400 |
| 2015-12-24 | $22.00 | $39.48 | 0 |
| 2015-12-23 | $22.00 | $39.48 | 300 |
| 2015-12-22 | $21.64 | $38.83 | 800 |
| 2015-12-21 | $21.70 | $38.94 | 0 |
| 2015-12-18 | $21.70 | $38.94 | 900 |
| 2015-12-17 | $21.15 | $37.95 | 100 |
| 2015-12-16 | $21.41 | $38.42 | 500 |
| 2015-12-15 | $21.15 | $37.95 | 200 |
| 2015-12-14 | $21.15 | $37.95 | 200 |
| 2015-12-11 | $20.81 | $37.34 | 700 |
| 2015-12-10 | $21.45 | $38.06 | 3,700 |
| 2015-12-09 | $21.87 | $38.81 | 300 |
| 2015-12-08 | $21.26 | $37.72 | 900 |
| 2015-12-07 | $21.30 | $37.79 | 300 |
| 2015-12-04 | $21.43 | $38.02 | 500 |
| 2015-12-03 | $21.55 | $38.24 | 600 |
| 2015-12-02 | $21.88 | $38.82 | 300 |
| 2015-12-01 | $21.68 | $38.47 | 0 |
| 2015-11-30 | $21.68 | $38.47 | 1,700 |
| 2015-11-27 | $22.00 | $39.04 | 600 |
| 2015-11-25 | $21.81 | $38.70 | 400 |
| 2015-11-24 | $21.65 | $38.42 | 500 |
| 2015-11-23 | $21.35 | $37.88 | 900 |
| 2015-11-20 | $21.23 | $37.67 | 1,100 |
| 2015-11-19 | $20.98 | $37.23 | 1,200 |
| 2015-11-18 | $21.00 | $37.26 | 900 |
| 2015-11-17 | $20.53 | $36.43 | 700 |
| 2015-11-16 | $21.01 | $37.28 | 300 |
| 2015-11-13 | $21.00 | $37.26 | 600 |
| 2015-11-12 | $21.09 | $37.42 | 300 |
| 2015-11-11 | $21.45 | $38.06 | 300 |
| 2015-11-10 | $21.08 | $37.40 | 500 |
| 2015-11-09 | $21.63 | $38.38 | 800 |
| 2015-11-06 | $21.14 | $37.51 | 500 |
| 2015-11-05 | $21.75 | $38.59 | 700 |
| 2015-11-04 | $21.50 | $38.15 | 600 |
| 2015-11-03 | $21.15 | $37.53 | 200 |
| 2015-11-02 | $20.95 | $37.17 | 100 |
| 2015-10-30 | $21.02 | $37.30 | 300 |
| 2015-10-29 | $20.54 | $36.45 | 400 |
| 2015-10-28 | $20.67 | $36.68 | 0 |
| 2015-10-27 | $20.67 | $36.68 | 0 |
| 2015-10-26 | $20.67 | $36.68 | 400 |
| 2015-10-23 | $21.05 | $37.35 | 400 |
| 2015-10-22 | $21.50 | $38.15 | 0 |
| 2015-10-21 | $21.50 | $38.15 | 500 |
| 2015-10-20 | $21.15 | $37.53 | 4,800 |
| 2015-10-19 | $20.96 | $37.19 | 1,600 |
| 2015-10-16 | $20.51 | $36.39 | 700 |
| 2015-10-15 | $21.00 | $37.26 | 3,000 |
| 2015-10-14 | $21.60 | $38.33 | 0 |
| 2015-10-13 | $21.60 | $38.33 | 0 |
| 2015-10-12 | $21.60 | $38.33 | 0 |
| 2015-10-09 | $21.60 | $38.33 | 200 |
| 2015-10-08 | $21.80 | $38.68 | 1,100 |
| 2015-10-07 | $21.61 | $38.34 | 400 |
| 2015-10-06 | $21.85 | $38.77 | 600 |
| 2015-10-05 | $21.23 | $37.67 | 1,000 |
| 2015-10-02 | $22.34 | $39.64 | 1,000 |
| 2015-10-01 | $22.44 | $39.82 | 3,100 |
| 2015-09-30 | $22.25 | $39.48 | 8,000 |
| 2015-09-29 | $21.63 | $38.38 | 2,200 |
| 2015-09-28 | $21.52 | $38.18 | 5,100 |
| 2015-09-25 | $20.74 | $36.80 | 1,100 |
| 2015-09-24 | $21.04 | $37.33 | 1,000 |
| 2015-09-23 | $21.36 | $37.90 | 2,200 |
| 2015-09-22 | $20.62 | $36.59 | 1,000 |
| 2015-09-21 | $20.96 | $37.19 | 2,200 |
| 2015-09-18 | $22.00 | $39.04 | 32,000 |
| 2015-09-17 | $19.41 | $34.44 | 400 |
| 2015-09-16 | $19.45 | $34.51 | 0 |
| 2015-09-15 | $19.45 | $34.51 | 0 |
| 2015-09-14 | $19.45 | $34.51 | 800 |
| 2015-09-11 | $19.50 | $34.60 | 2,200 |
| 2015-09-10 | $19.50 | $34.19 | 1,000 |
| 2015-09-09 | $19.60 | $34.37 | 600 |
| 2015-09-08 | $19.60 | $34.37 | 300 |
| 2015-09-04 | $19.62 | $34.40 | 0 |
| 2015-09-03 | $19.62 | $34.40 | 1,500 |
| 2015-09-02 | $19.38 | $33.98 | 500 |
| 2015-09-01 | $19.62 | $34.40 | 100 |
| 2015-08-31 | $19.40 | $34.02 | 700 |
| 2015-08-28 | $19.33 | $33.89 | 2,000 |
| 2015-08-27 | $19.27 | $33.79 | 500 |
| 2015-08-26 | $19.63 | $34.42 | 1,300 |
| 2015-08-25 | $19.54 | $34.26 | 1,200 |
| 2015-08-24 | $19.06 | $33.42 | 4,100 |
| 2015-08-21 | $19.29 | $33.82 | 3,100 |
| 2015-08-20 | $20.47 | $35.89 | 0 |
| 2015-08-19 | $20.47 | $35.89 | 5,800 |
| 2015-08-18 | $19.50 | $34.19 | 200 |
| 2015-08-17 | $19.56 | $34.30 | 3,100 |
| 2015-08-14 | $19.60 | $34.37 | 2,200 |
| 2015-08-13 | $19.59 | $34.35 | 2,400 |
| 2015-08-12 | $19.75 | $34.63 | 300 |
| 2015-08-11 | $19.50 | $34.19 | 3,300 |
| 2015-08-10 | $19.32 | $33.88 | 100 |
| 2015-08-07 | $19.83 | $34.77 | 200 |
| 2015-08-06 | $19.59 | $34.35 | 400 |
| 2015-08-05 | $20.02 | $35.10 | 2,300 |
| 2015-08-04 | $20.10 | $35.24 | 400 |
| 2015-08-03 | $20.00 | $35.07 | 500 |
| 2015-07-31 | $20.07 | $35.19 | 0 |
| 2015-07-30 | $20.07 | $35.19 | 700 |
| 2015-07-29 | $20.14 | $35.31 | 0 |
| 2015-07-28 | $20.14 | $35.31 | 700 |
| 2015-07-27 | $20.01 | $35.09 | 900 |
| 2015-07-24 | $20.60 | $36.12 | 4,900 |
| 2015-07-23 | $20.17 | $35.37 | 100 |
| 2015-07-22 | $20.72 | $36.33 | 4,000 |
| 2015-07-21 | $20.63 | $36.17 | 2,500 |
| 2015-07-20 | $20.62 | $36.16 | 600 |
| 2015-07-17 | $20.96 | $36.75 | 600 |
| 2015-07-16 | $20.30 | $35.59 | 1,000 |
| 2015-07-15 | $20.56 | $36.05 | 700 |
| 2015-07-14 | $21.13 | $37.05 | 2,400 |
| 2015-07-13 | $21.76 | $38.15 | 2,400 |
| 2015-07-10 | $20.91 | $36.66 | 200 |
| 2015-07-09 | $20.95 | $36.73 | 300 |
| 2015-07-08 | $20.15 | $35.33 | 900 |
| 2015-07-07 | $20.00 | $35.07 | 300 |
| 2015-07-06 | $20.00 | $35.07 | 3,700 |
| 2015-07-02 | $20.00 | $35.07 | 2,200 |
| 2015-07-01 | $20.50 | $35.95 | 2,900 |
| 2015-06-30 | $20.78 | $36.44 | 6,500 |
| 2015-06-29 | $21.56 | $37.80 | 1,600 |
| 2015-06-26 | $22.49 | $39.43 | 1,100 |
| 2015-06-25 | $20.51 | $35.96 | 400 |
| 2015-06-24 | $20.15 | $35.33 | 600 |
| 2015-06-23 | $20.10 | $35.24 | 1,900 |
| 2015-06-22 | $20.16 | $35.35 | 6,400 |
| 2015-06-19 | $20.31 | $35.61 | 19,700 |
| 2015-06-18 | $21.98 | $38.54 | 14,500 |
| 2015-06-17 | $22.85 | $40.07 | 9,700 |
| 2015-06-16 | $22.15 | $38.84 | 15,800 |
| 2015-06-15 | $19.37 | $33.96 | 8,600 |
| 2015-06-12 | $19.20 | $33.67 | 100 |
| 2015-06-11 | $19.00 | $33.32 | 400 |
| 2015-06-10 | $19.05 | $33.00 | 600 |
| 2015-06-09 | $19.37 | $33.55 | 0 |
| 2015-06-08 | $19.37 | $33.55 | 1,000 |
| 2015-06-05 | $19.25 | $33.35 | 1,300 |
| 2015-06-04 | $19.30 | $33.43 | 1,100 |
| 2015-06-03 | $18.93 | $32.79 | 2,700 |
| 2015-06-02 | $19.00 | $32.91 | 1,000 |
| 2015-06-01 | $19.24 | $33.33 | 500 |
| 2015-05-29 | $19.33 | $33.48 | 0 |
| 2015-05-28 | $19.33 | $33.48 | 100 |
| 2015-05-27 | $18.93 | $32.79 | 1,300 |
| 2015-05-26 | $19.25 | $33.35 | 0 |
| 2015-05-22 | $19.25 | $33.35 | 0 |
| 2015-05-21 | $19.25 | $33.35 | 400 |
| 2015-05-20 | $19.05 | $33.00 | 0 |
| 2015-05-19 | $19.05 | $33.00 | 0 |
| 2015-05-18 | $19.05 | $33.00 | 0 |
| 2015-05-15 | $19.05 | $33.00 | 0 |
| 2015-05-14 | $19.05 | $33.00 | 500 |
| 2015-05-13 | $19.05 | $33.00 | 400 |
| 2015-05-12 | $19.00 | $32.91 | 400 |
| 2015-05-11 | $19.00 | $32.91 | 700 |
| 2015-05-08 | $19.00 | $32.91 | 400 |
| 2015-05-07 | $19.00 | $32.91 | 0 |
| 2015-05-06 | $19.00 | $32.91 | 2,100 |
| 2015-05-05 | $18.87 | $32.69 | 100 |
| 2015-05-04 | $18.86 | $32.67 | 200 |
| 2015-05-01 | $18.86 | $32.67 | 1,300 |
| 2015-04-30 | $19.00 | $32.91 | 100 |
| 2015-04-29 | $18.86 | $32.67 | 100 |
| 2015-04-28 | $19.00 | $32.91 | 800 |
| 2015-04-27 | $18.95 | $32.83 | 1,100 |
| 2015-04-24 | $18.97 | $32.86 | 3,400 |
| 2015-04-23 | $18.79 | $32.55 | 1,000 |
| 2015-04-22 | $18.50 | $32.05 | 1,600 |
| 2015-04-21 | $18.90 | $32.74 | 0 |
| 2015-04-20 | $18.90 | $32.74 | 800 |
| 2015-04-17 | $18.30 | $31.70 | 0 |
| 2015-04-16 | $18.30 | $31.70 | 0 |
| 2015-04-15 | $18.30 | $31.70 | 3,500 |
| 2015-04-14 | $17.74 | $30.73 | 1,200 |
| 2015-04-13 | $17.70 | $30.66 | 1,000 |
| 2015-04-10 | $17.84 | $30.90 | 1,400 |
| 2015-04-09 | $17.96 | $31.11 | 3,300 |
| 2015-04-08 | $17.78 | $30.80 | 2,200 |
| 2015-04-07 | $17.91 | $31.02 | 500 |
| 2015-04-06 | $18.70 | $32.39 | 900 |
| 2015-04-02 | $18.00 | $31.18 | 700 |
| 2015-04-01 | $17.96 | $31.11 | 1,600 |
| 2015-03-31 | $18.32 | $31.74 | 10,600 |
| 2015-03-30 | $17.90 | $31.01 | 8,000 |
| 2015-03-27 | $17.95 | $31.09 | 500 |
| 2015-03-26 | $17.75 | $30.75 | 0 |
| 2015-03-25 | $17.75 | $30.75 | 3,400 |
| 2015-03-24 | $18.17 | $31.48 | 3,300 |
| 2015-03-23 | $18.38 | $31.84 | 1,400 |
| 2015-03-20 | $18.38 | $31.84 | 24,900 |
| 2015-03-19 | $17.10 | $29.62 | 10,700 |
| 2015-03-18 | $18.00 | $31.18 | 8,700 |
| 2015-03-17 | $17.97 | $31.13 | 7,500 |
| 2015-03-16 | $18.10 | $31.35 | 11,200 |
| 2015-03-13 | $18.76 | $32.50 | 0 |
| 2015-03-12 | $18.76 | $32.50 | 0 |
| 2015-03-11 | $18.76 | $32.10 | 2,300 |
| 2015-03-10 | $19.06 | $32.61 | 1,000 |
| 2015-03-09 | $19.05 | $32.60 | 700 |
| 2015-03-06 | $19.02 | $32.54 | 1,600 |
| 2015-03-05 | $19.38 | $33.16 | 0 |
| 2015-03-04 | $19.38 | $33.16 | 0 |
| 2015-03-03 | $19.38 | $33.16 | 400 |
| 2015-03-02 | $18.71 | $32.01 | 400 |
| 2015-02-27 | $18.75 | $32.08 | 400 |
| 2015-02-26 | $18.96 | $32.44 | 0 |
| 2015-02-25 | $18.96 | $32.44 | 0 |
| 2015-02-24 | $18.96 | $32.44 | 400 |
| 2015-02-23 | $18.81 | $32.18 | 400 |
| 2015-02-20 | $18.94 | $32.41 | 1,300 |
| 2015-02-19 | $18.99 | $32.49 | 400 |
| 2015-02-18 | $18.82 | $32.20 | 0 |
| 2015-02-17 | $18.82 | $32.20 | 600 |
| 2015-02-13 | $18.80 | $32.17 | 200 |
| 2015-02-12 | $18.87 | $32.29 | 1,100 |
| 2015-02-11 | $19.00 | $32.51 | 300 |
| 2015-02-10 | $18.83 | $32.22 | 400 |
| 2015-02-09 | $18.99 | $32.49 | 0 |
| 2015-02-06 | $18.99 | $32.49 | 2,400 |
| 2015-02-05 | $18.89 | $32.32 | 700 |
| 2015-02-04 | $18.74 | $32.06 | 3,700 |
| 2015-02-03 | $18.59 | $31.81 | 2,500 |
| 2015-02-02 | $18.66 | $31.93 | 100 |
| 2015-01-30 | $18.62 | $31.86 | 800 |
| 2015-01-29 | $18.75 | $32.08 | 0 |
| 2015-01-28 | $18.75 | $32.08 | 0 |
| 2015-01-27 | $18.75 | $32.08 | 400 |
| 2015-01-26 | $18.56 | $31.76 | 13,100 |
| 2015-01-23 | $18.85 | $32.25 | 2,300 |
| 2015-01-22 | $19.22 | $32.89 | 0 |
| 2015-01-21 | $19.22 | $32.89 | 0 |
| 2015-01-20 | $19.22 | $32.89 | 1,000 |
| 2015-01-16 | $19.20 | $32.85 | 200 |
| 2015-01-15 | $19.17 | $32.80 | 1,800 |
| 2015-01-14 | $19.07 | $32.63 | 5,300 |
| 2015-01-13 | $19.25 | $32.94 | 400 |
| 2015-01-12 | $19.25 | $32.94 | 1,300 |
| 2015-01-09 | $19.72 | $33.74 | 0 |
| 2015-01-08 | $19.72 | $33.74 | 900 |
| 2015-01-07 | $19.18 | $32.82 | 0 |
| 2015-01-06 | $19.18 | $32.82 | 400 |
| 2015-01-05 | $19.25 | $32.94 | 1,700 |
| 2015-01-02 | $19.29 | $33.01 | 2,800 |