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
- 2009-02-13 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 | $27.29 | $29.18 | 1,200 |
| 2015-12-30 | $27.47 | $29.37 | 6,800 |
| 2015-12-29 | $27.51 | $29.41 | 3,700 |
| 2015-12-28 | $27.09 | $28.96 | 300 |
| 2015-12-24 | $27.35 | $29.24 | 600 |
| 2015-12-23 | $28.10 | $30.04 | 6,300 |
| 2015-12-22 | $27.14 | $29.02 | 6,700 |
| 2015-12-21 | $26.65 | $28.49 | 1,600 |
| 2015-12-18 | $26.75 | $28.60 | 2,900 |
| 2015-12-17 | $27.10 | $28.97 | 2,400 |
| 2015-12-16 | $27.18 | $29.06 | 0 |
| 2015-12-15 | $27.18 | $29.06 | 1,600 |
| 2015-12-14 | $27.70 | $29.62 | 300 |
| 2015-12-11 | $27.60 | $29.51 | 4,100 |
| 2015-12-10 | $27.77 | $29.69 | 400 |
| 2015-12-09 | $27.72 | $29.64 | 1,100 |
| 2015-12-08 | $27.90 | $29.83 | 3,700 |
| 2015-12-07 | $28.41 | $30.37 | 2,700 |
| 2015-12-04 | $28.52 | $30.49 | 400 |
| 2015-12-03 | $28.45 | $30.42 | 2,400 |
| 2015-12-02 | $28.75 | $30.74 | 2,400 |
| 2015-12-01 | $28.63 | $30.61 | 500 |
| 2015-11-30 | $28.80 | $30.79 | 500 |
| 2015-11-27 | $28.86 | $30.86 | 1,900 |
| 2015-11-25 | $28.86 | $30.86 | 100 |
| 2015-11-24 | $28.56 | $30.54 | 10,100 |
| 2015-11-23 | $28.80 | $30.79 | 2,900 |
| 2015-11-20 | $29.80 | $31.86 | 3,100 |
| 2015-11-19 | $28.90 | $30.90 | 1,400 |
| 2015-11-18 | $28.55 | $30.52 | 600 |
| 2015-11-17 | $29.00 | $31.01 | 1,100 |
| 2015-11-16 | $28.13 | $30.08 | 800 |
| 2015-11-13 | $28.45 | $30.42 | 6,300 |
| 2015-11-12 | $28.75 | $30.74 | 31,900 |
| 2015-11-11 | $28.84 | $30.83 | 2,800 |
| 2015-11-10 | $28.30 | $30.26 | 3,600 |
| 2015-11-09 | $29.20 | $31.22 | 0 |
| 2015-11-06 | $29.20 | $31.22 | 0 |
| 2015-11-05 | $29.20 | $31.22 | 500 |
| 2015-11-04 | $28.90 | $30.90 | 7,000 |
| 2015-11-03 | $28.73 | $30.72 | 200 |
| 2015-11-02 | $28.71 | $30.70 | 2,200 |
| 2015-10-30 | $28.66 | $30.64 | 700 |
| 2015-10-29 | $28.66 | $30.64 | 1,500 |
| 2015-10-28 | $28.80 | $30.79 | 1,400 |
| 2015-10-27 | $28.32 | $30.28 | 1,000 |
| 2015-10-26 | $28.62 | $30.60 | 600 |
| 2015-10-23 | $28.52 | $30.49 | 8,200 |
| 2015-10-22 | $28.52 | $30.49 | 2,500 |
| 2015-10-21 | $28.30 | $30.26 | 2,100 |
| 2015-10-20 | $28.40 | $30.36 | 2,300 |
| 2015-10-19 | $28.32 | $30.28 | 200 |
| 2015-10-16 | $28.18 | $30.13 | 800 |
| 2015-10-15 | $28.22 | $30.17 | 8,500 |
| 2015-10-14 | $28.10 | $30.04 | 6,400 |
| 2015-10-13 | $28.00 | $29.94 | 20,200 |
| 2015-10-12 | $28.00 | $29.94 | 10,600 |
| 2015-10-09 | $27.91 | $29.84 | 0 |
| 2015-10-08 | $27.91 | $29.84 | 500 |
| 2015-10-07 | $27.39 | $29.28 | 1,300 |
| 2015-10-06 | $27.45 | $29.35 | 12,400 |
| 2015-10-05 | $27.42 | $29.32 | 2,500 |
| 2015-10-02 | $26.60 | $28.44 | 5,000 |
| 2015-10-01 | $26.60 | $28.44 | 2,600 |
| 2015-09-30 | $26.75 | $28.60 | 1,000 |
| 2015-09-29 | $25.86 | $27.65 | 900 |
| 2015-09-28 | $26.15 | $27.96 | 9,300 |
| 2015-09-25 | $26.54 | $28.38 | 500 |
| 2015-09-24 | $25.97 | $27.77 | 26,800 |
| 2015-09-23 | $26.25 | $28.07 | 2,300 |
| 2015-09-22 | $26.16 | $27.97 | 2,400 |
| 2015-09-21 | $27.65 | $29.56 | 2,500 |
| 2015-09-18 | $27.15 | $29.03 | 1,700 |
| 2015-09-17 | $27.71 | $29.63 | 300 |
| 2015-09-16 | $27.35 | $29.24 | 1,200 |
| 2015-09-15 | $26.58 | $28.42 | 1,100 |
| 2015-09-14 | $26.32 | $28.14 | 1,500 |
| 2015-09-11 | $26.26 | $28.08 | 1,200 |
| 2015-09-10 | $26.64 | $28.48 | 200 |
| 2015-09-09 | $26.62 | $28.46 | 200 |
| 2015-09-08 | $26.32 | $28.14 | 1,200 |
| 2015-09-04 | $25.57 | $27.34 | 2,400 |
| 2015-09-03 | $25.98 | $27.78 | 1,600 |
| 2015-09-02 | $25.96 | $27.76 | 48,300 |
| 2015-09-01 | $26.92 | $28.78 | 0 |
| 2015-08-31 | $26.92 | $28.78 | 2,700 |
| 2015-08-28 | $26.86 | $28.72 | 400 |
| 2015-08-27 | $26.15 | $27.96 | 1,500 |
| 2015-08-26 | $25.80 | $27.58 | 6,000 |
| 2015-08-25 | $26.05 | $27.85 | 800 |
| 2015-08-24 | $25.55 | $27.32 | 3,500 |
| 2015-08-21 | $26.90 | $28.76 | 600 |
| 2015-08-20 | $27.18 | $29.06 | 0 |
| 2015-08-19 | $27.18 | $29.06 | 1,900 |
| 2015-08-18 | $27.39 | $29.28 | 200 |
| 2015-08-17 | $27.40 | $29.29 | 800 |
| 2015-08-14 | $27.95 | $29.88 | 2,100 |
| 2015-08-13 | $27.20 | $29.08 | 3,400 |
| 2015-08-12 | $27.50 | $28.76 | 2,600 |
| 2015-08-11 | $28.27 | $29.56 | 2,400 |
| 2015-08-10 | $28.22 | $29.51 | 900 |
| 2015-08-07 | $28.13 | $29.41 | 300 |
| 2015-08-06 | $28.35 | $29.64 | 1,200 |
| 2015-08-05 | $28.29 | $29.58 | 400 |
| 2015-08-04 | $27.90 | $29.17 | 0 |
| 2015-08-03 | $27.90 | $29.17 | 2,600 |
| 2015-07-31 | $27.88 | $29.15 | 2,300 |
| 2015-07-30 | $28.29 | $29.58 | 3,800 |
| 2015-07-29 | $28.50 | $29.80 | 1,900 |
| 2015-07-28 | $28.30 | $29.59 | 1,000 |
| 2015-07-27 | $28.10 | $29.38 | 700 |
| 2015-07-24 | $28.61 | $29.92 | 400 |
| 2015-07-23 | $28.70 | $30.01 | 3,700 |
| 2015-07-22 | $29.69 | $31.04 | 1,800 |
| 2015-07-21 | $29.79 | $31.15 | 200 |
| 2015-07-20 | $30.04 | $31.41 | 0 |
| 2015-07-17 | $30.04 | $31.41 | 900 |
| 2015-07-16 | $30.20 | $31.58 | 10,500 |
| 2015-07-15 | $30.23 | $31.61 | 600 |
| 2015-07-14 | $30.35 | $31.74 | 2,700 |
| 2015-07-13 | $30.17 | $31.55 | 1,400 |
| 2015-07-10 | $30.00 | $31.37 | 4,000 |
| 2015-07-09 | $29.37 | $30.71 | 1,800 |
| 2015-07-08 | $28.45 | $29.75 | 5,600 |
| 2015-07-07 | $28.50 | $29.80 | 1,300 |
| 2015-07-06 | $29.12 | $30.45 | 300 |
| 2015-07-02 | $29.25 | $30.58 | 1,500 |
| 2015-07-01 | $29.10 | $30.43 | 2,700 |
| 2015-06-30 | $28.76 | $30.07 | 24,300 |
| 2015-06-29 | $29.07 | $30.40 | 3,500 |
| 2015-06-26 | $29.82 | $31.18 | 3,200 |
| 2015-06-25 | $30.02 | $31.39 | 300 |
| 2015-06-24 | $30.05 | $31.42 | 1,400 |
| 2015-06-23 | $30.64 | $32.04 | 1,000 |
| 2015-06-22 | $29.93 | $31.30 | 200 |
| 2015-06-19 | $29.64 | $30.99 | 2,700 |
| 2015-06-18 | $29.96 | $31.33 | 1,200 |
| 2015-06-17 | $29.99 | $31.36 | 500 |
| 2015-06-16 | $29.04 | $30.37 | 16,600 |
| 2015-06-15 | $29.37 | $30.71 | 2,200 |
| 2015-06-12 | $30.11 | $31.48 | 3,200 |
| 2015-06-11 | $29.35 | $30.69 | 2,000 |
| 2015-06-10 | $29.16 | $30.49 | 2,800 |
| 2015-06-09 | $28.83 | $30.15 | 800 |
| 2015-06-08 | $28.55 | $29.85 | 302,200 |
| 2015-06-05 | $28.50 | $29.80 | 1,800 |
| 2015-06-04 | $27.18 | $28.42 | 500 |
| 2015-06-03 | $27.35 | $28.60 | 1,900 |
| 2015-06-02 | $27.15 | $28.39 | 5,300 |
| 2015-06-01 | $27.44 | $28.69 | 1,500 |
| 2015-05-29 | $28.02 | $29.30 | 300 |
| 2015-05-28 | $27.97 | $29.25 | 1,200 |
| 2015-05-27 | $27.95 | $29.23 | 1,000 |
| 2015-05-26 | $27.62 | $28.88 | 6,200 |
| 2015-05-22 | $28.06 | $29.34 | 700 |
| 2015-05-21 | $28.02 | $29.30 | 1,600 |
| 2015-05-20 | $28.00 | $29.28 | 1,000 |
| 2015-05-19 | $28.00 | $29.28 | 2,300 |
| 2015-05-18 | $28.00 | $29.28 | 0 |
| 2015-05-15 | $28.00 | $29.28 | 33,300 |
| 2015-05-14 | $28.46 | $29.76 | 466,600 |
| 2015-05-13 | $27.70 | $28.96 | 308,000 |
| 2015-05-12 | $27.70 | $28.96 | 426,300 |
| 2015-05-11 | $27.63 | $28.89 | 201,500 |
| 2015-05-08 | $27.98 | $29.26 | 7,700 |
| 2015-05-07 | $26.85 | $28.08 | 200 |
| 2015-05-06 | $27.10 | $28.34 | 0 |
| 2015-05-05 | $27.10 | $28.34 | 5,600 |
| 2015-05-04 | $27.24 | $28.48 | 7,700 |
| 2015-05-01 | $27.24 | $28.48 | 600 |
| 2015-04-30 | $28.12 | $29.40 | 1,800 |
| 2015-04-29 | $27.93 | $29.20 | 4,200 |
| 2015-04-28 | $28.09 | $29.37 | 5,000 |
| 2015-04-27 | $28.74 | $30.05 | 500 |
| 2015-04-24 | $28.56 | $29.86 | 300 |
| 2015-04-23 | $27.70 | $28.96 | 0 |
| 2015-04-22 | $27.70 | $28.96 | 28,600 |
| 2015-04-21 | $27.73 | $29.00 | 0 |
| 2015-04-20 | $27.73 | $29.00 | 500 |
| 2015-04-17 | $28.16 | $29.45 | 700 |
| 2015-04-16 | $28.14 | $29.42 | 8,000 |
| 2015-04-15 | $29.27 | $30.61 | 4,200 |
| 2015-04-14 | $28.89 | $30.21 | 11,200 |
| 2015-04-13 | $28.27 | $29.56 | 3,600 |
| 2015-04-10 | $28.47 | $29.77 | 7,900 |
| 2015-04-09 | $28.25 | $29.54 | 0 |
| 2015-04-08 | $28.25 | $29.54 | 3,600 |
| 2015-04-07 | $28.99 | $30.31 | 4,800 |
| 2015-04-06 | $28.02 | $29.30 | 500 |
| 2015-04-02 | $28.41 | $29.71 | 1,100 |
| 2015-04-01 | $27.50 | $28.76 | 9,900 |
| 2015-03-31 | $27.40 | $28.65 | 8,900 |
| 2015-03-30 | $28.00 | $29.28 | 900 |
| 2015-03-27 | $27.93 | $29.20 | 0 |
| 2015-03-26 | $27.93 | $29.20 | 647,000 |
| 2015-03-25 | $28.96 | $30.28 | 56,300 |
| 2015-03-24 | $28.60 | $29.91 | 15,400 |
| 2015-03-23 | $29.30 | $30.64 | 29,600 |
| 2015-03-20 | $28.67 | $29.98 | 8,000 |
| 2015-03-19 | $28.36 | $29.65 | 5,100 |
| 2015-03-18 | $29.19 | $30.52 | 46,000 |
| 2015-03-17 | $27.98 | $29.26 | 1,300 |
| 2015-03-16 | $28.35 | $29.64 | 300 |
| 2015-03-13 | $27.50 | $28.76 | 51,100 |
| 2015-03-12 | $27.90 | $29.17 | 41,800 |
| 2015-03-11 | $27.93 | $29.20 | 500 |
| 2015-03-10 | $27.80 | $29.07 | 2,700 |
| 2015-03-09 | $28.58 | $29.88 | 22,800 |
| 2015-03-06 | $29.25 | $30.58 | 35,400 |
| 2015-03-05 | $29.86 | $31.22 | 1,100 |
| 2015-03-04 | $29.62 | $30.97 | 18,800 |
| 2015-03-03 | $29.10 | $30.43 | 19,900 |
| 2015-03-02 | $29.27 | $30.61 | 9,100 |
| 2015-02-27 | $29.70 | $31.06 | 900 |
| 2015-02-26 | $30.13 | $31.51 | 1,100 |
| 2015-02-25 | $29.76 | $30.73 | 1,800 |
| 2015-02-24 | $30.28 | $31.27 | 1,700 |
| 2015-02-23 | $29.47 | $30.43 | 200 |
| 2015-02-20 | $29.30 | $30.26 | 400 |
| 2015-02-19 | $28.90 | $29.84 | 4,200 |
| 2015-02-18 | $28.49 | $29.42 | 600 |
| 2015-02-17 | $28.75 | $29.69 | 700 |
| 2015-02-13 | $28.61 | $29.54 | 800 |
| 2015-02-12 | $28.48 | $29.41 | 3,700 |
| 2015-02-11 | $28.50 | $29.43 | 4,900 |
| 2015-02-10 | $28.90 | $29.84 | 700 |
| 2015-02-09 | $28.59 | $29.52 | 4,000 |
| 2015-02-06 | $28.89 | $29.83 | 23,300 |
| 2015-02-05 | $29.41 | $30.37 | 2,800 |
| 2015-02-04 | $29.07 | $30.02 | 2,700 |
| 2015-02-03 | $29.52 | $30.48 | 3,000 |
| 2015-02-02 | $29.16 | $30.11 | 400 |
| 2015-01-30 | $29.49 | $30.45 | 11,900 |
| 2015-01-29 | $30.75 | $31.75 | 53,400 |
| 2015-01-28 | $30.10 | $31.08 | 5,300 |
| 2015-01-27 | $29.27 | $30.22 | 8,900 |
| 2015-01-26 | $30.01 | $30.99 | 1,200 |
| 2015-01-23 | $28.90 | $29.84 | 6,000 |
| 2015-01-22 | $28.90 | $29.84 | 2,900 |
| 2015-01-21 | $28.90 | $29.84 | 8,400 |
| 2015-01-20 | $28.64 | $29.57 | 2,100 |
| 2015-01-16 | $28.47 | $29.40 | 2,400 |
| 2015-01-15 | $28.49 | $29.42 | 27,000 |
| 2015-01-14 | $27.62 | $28.52 | 900 |
| 2015-01-13 | $28.37 | $29.29 | 297,100 |
| 2015-01-12 | $28.29 | $29.21 | 1,300 |
| 2015-01-09 | $27.45 | $28.34 | 16,900 |
| 2015-01-08 | $27.74 | $28.64 | 321,100 |
| 2015-01-07 | $27.15 | $28.04 | 412,600 |
| 2015-01-06 | $27.31 | $28.20 | 202,200 |
| 2015-01-05 | $27.63 | $28.53 | 3,000 |
| 2015-01-02 | $28.20 | $29.12 | 1,500 |