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
- 2012-04-05 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 | $26.13 | $28.67 | 1,600 |
| 2015-12-30 | $26.13 | $28.67 | 0 |
| 2015-12-29 | $26.13 | $28.67 | 8,800 |
| 2015-12-28 | $26.00 | $28.53 | 1,200 |
| 2015-12-24 | $26.00 | $28.53 | 4,000 |
| 2015-12-23 | $26.00 | $28.53 | 2,000 |
| 2015-12-22 | $25.91 | $28.44 | 1,600 |
| 2015-12-21 | $26.00 | $28.53 | 5,200 |
| 2015-12-18 | $26.00 | $28.53 | 0 |
| 2015-12-17 | $26.00 | $28.53 | 1,600 |
| 2015-12-16 | $25.75 | $28.25 | 4,800 |
| 2015-12-15 | $25.75 | $28.26 | 4,000 |
| 2015-12-14 | $25.26 | $27.72 | 2,800 |
| 2015-12-11 | $25.75 | $28.26 | 0 |
| 2015-12-10 | $25.75 | $28.26 | 4,400 |
| 2015-12-09 | $25.20 | $27.66 | 20,400 |
| 2015-12-08 | $26.05 | $28.59 | 2,400 |
| 2015-12-07 | $26.30 | $28.87 | 2,800 |
| 2015-12-04 | $25.05 | $27.49 | 0 |
| 2015-12-03 | $25.05 | $27.49 | 800 |
| 2015-12-02 | $25.36 | $27.83 | 1,600 |
| 2015-12-01 | $25.46 | $27.94 | 3,600 |
| 2015-11-30 | $25.29 | $27.75 | 2,400 |
| 2015-11-27 | $24.83 | $27.25 | 0 |
| 2015-11-25 | $24.83 | $27.25 | 800 |
| 2015-11-24 | $24.63 | $27.03 | 2,400 |
| 2015-11-23 | $26.07 | $28.61 | 0 |
| 2015-11-20 | $26.07 | $28.61 | 4,000 |
| 2015-11-19 | $26.93 | $29.56 | 800 |
| 2015-11-18 | $26.22 | $28.77 | 1,200 |
| 2015-11-17 | $26.61 | $29.21 | 6,800 |
| 2015-11-16 | $27.82 | $30.53 | 2,400 |
| 2015-11-13 | $27.96 | $30.69 | 800 |
| 2015-11-12 | $27.56 | $30.25 | 2,400 |
| 2015-11-11 | $28.07 | $30.81 | 20,800 |
| 2015-11-10 | $27.62 | $30.31 | 5,600 |
| 2015-11-09 | $27.74 | $30.45 | 6,000 |
| 2015-11-06 | $27.69 | $30.39 | 4,000 |
| 2015-11-05 | $27.64 | $30.34 | 2,000 |
| 2015-11-04 | $27.22 | $29.87 | 0 |
| 2015-11-03 | $27.22 | $29.87 | 3,600 |
| 2015-11-02 | $27.17 | $29.82 | 1,200 |
| 2015-10-30 | $27.38 | $30.05 | 0 |
| 2015-10-29 | $27.38 | $30.05 | 2,400 |
| 2015-10-28 | $27.73 | $30.43 | 1,600 |
| 2015-10-27 | $27.89 | $30.61 | 0 |
| 2015-10-26 | $27.89 | $30.61 | 0 |
| 2015-10-23 | $27.89 | $30.61 | 1,200 |
| 2015-10-22 | $27.26 | $29.92 | 2,000 |
| 2015-10-21 | $27.36 | $30.03 | 0 |
| 2015-10-20 | $27.36 | $30.03 | 1,200 |
| 2015-10-19 | $27.37 | $30.03 | 1,600 |
| 2015-10-16 | $27.42 | $30.09 | 0 |
| 2015-10-15 | $27.42 | $30.09 | 1,200 |
| 2015-10-14 | $26.98 | $29.60 | 4,000 |
| 2015-10-13 | $26.92 | $29.55 | 1,200 |
| 2015-10-12 | $26.61 | $29.21 | 0 |
| 2015-10-09 | $26.61 | $29.21 | 400 |
| 2015-10-08 | $26.65 | $29.24 | 1,600 |
| 2015-10-07 | $26.15 | $28.70 | 2,400 |
| 2015-10-06 | $27.47 | $30.15 | 5,200 |
| 2015-10-05 | $28.04 | $30.78 | 3,600 |
| 2015-10-02 | $27.38 | $30.04 | 2,400 |
| 2015-10-01 | $27.40 | $30.07 | 10,400 |
| 2015-09-30 | $26.83 | $29.44 | 8,800 |
| 2015-09-29 | $26.91 | $29.53 | 2,000 |
| 2015-09-28 | $27.39 | $30.05 | 1,600 |
| 2015-09-25 | $27.50 | $30.18 | 0 |
| 2015-09-24 | $27.50 | $30.18 | 0 |
| 2015-09-23 | $27.50 | $30.18 | 1,200 |
| 2015-09-22 | $26.37 | $28.93 | 6,000 |
| 2015-09-21 | $27.98 | $30.70 | 0 |
| 2015-09-18 | $27.98 | $30.70 | 0 |
| 2015-09-17 | $27.98 | $30.70 | 0 |
| 2015-09-16 | $27.98 | $30.70 | 3,200 |
| 2015-09-15 | $27.59 | $30.28 | 8,800 |
| 2015-09-14 | $27.75 | $30.45 | 5,200 |
| 2015-09-11 | $27.64 | $30.33 | 1,600 |
| 2015-09-10 | $27.69 | $30.39 | 2,000 |
| 2015-09-09 | $27.70 | $30.39 | 800 |
| 2015-09-08 | $25.69 | $28.19 | 0 |
| 2015-09-04 | $25.69 | $28.19 | 0 |
| 2015-09-03 | $25.69 | $28.19 | 0 |
| 2015-09-02 | $25.69 | $28.19 | 0 |
| 2015-09-01 | $25.69 | $28.19 | 1,600 |
| 2015-08-31 | $26.42 | $29.00 | 1,200 |
| 2015-08-28 | $26.54 | $29.12 | 7,600 |
| 2015-08-27 | $27.00 | $29.63 | 4,000 |
| 2015-08-26 | $27.04 | $29.67 | 4,400 |
| 2015-08-25 | $26.50 | $29.08 | 4,000 |
| 2015-08-24 | $25.94 | $28.47 | 2,800 |
| 2015-08-21 | $25.90 | $28.42 | 3,600 |
| 2015-08-20 | $26.43 | $29.01 | 2,800 |
| 2015-08-19 | $26.62 | $29.21 | 30,400 |
| 2015-08-18 | $27.25 | $29.91 | 18,400 |
| 2015-08-17 | $26.75 | $29.36 | 0 |
| 2015-08-14 | $26.75 | $29.36 | 0 |
| 2015-08-13 | $26.75 | $29.36 | 800 |
| 2015-08-12 | $26.50 | $29.08 | 800 |
| 2015-08-11 | $27.11 | $29.76 | 0 |
| 2015-08-10 | $27.11 | $29.76 | 0 |
| 2015-08-07 | $27.11 | $29.76 | 0 |
| 2015-08-06 | $27.11 | $29.76 | 0 |
| 2015-08-05 | $27.11 | $29.76 | 2,000 |
| 2015-08-04 | $25.63 | $28.12 | 0 |
| 2015-08-03 | $25.63 | $28.12 | 0 |
| 2015-07-31 | $25.63 | $28.12 | 2,000 |
| 2015-07-30 | $26.67 | $29.27 | 0 |
| 2015-07-29 | $26.67 | $29.27 | 0 |
| 2015-07-28 | $26.67 | $29.27 | 2,000 |
| 2015-07-27 | $25.79 | $28.31 | 5,600 |
| 2015-07-24 | $27.50 | $30.18 | 0 |
| 2015-07-23 | $27.50 | $30.18 | 800 |
| 2015-07-22 | $27.80 | $30.51 | 3,600 |
| 2015-07-21 | $26.90 | $29.52 | 0 |
| 2015-07-20 | $26.90 | $29.52 | 0 |
| 2015-07-17 | $26.90 | $29.52 | 2,400 |
| 2015-07-16 | $26.95 | $29.57 | 3,200 |
| 2015-07-15 | $26.10 | $28.64 | 0 |
| 2015-07-14 | $26.10 | $28.64 | 2,000 |
| 2015-07-13 | $26.56 | $29.15 | 1,200 |
| 2015-07-10 | $26.58 | $29.17 | 3,600 |
| 2015-07-09 | $25.03 | $27.46 | 5,200 |
| 2015-07-08 | $24.60 | $26.99 | 800 |
| 2015-07-07 | $24.75 | $27.16 | 0 |
| 2015-07-06 | $24.75 | $27.16 | 800 |
| 2015-07-02 | $24.71 | $27.12 | 5,600 |
| 2015-07-01 | $25.00 | $27.44 | 2,000 |
| 2015-06-30 | $24.92 | $27.35 | 1,200 |
| 2015-06-29 | $24.31 | $26.68 | 800 |
| 2015-06-26 | $25.34 | $27.81 | 800 |
| 2015-06-25 | $25.59 | $28.09 | 1,600 |
| 2015-06-24 | $25.75 | $28.26 | 0 |
| 2015-06-23 | $25.75 | $28.26 | 2,400 |
| 2015-06-22 | $24.96 | $27.40 | 1,600 |
| 2015-06-19 | $25.50 | $27.99 | 800 |
| 2015-06-18 | $25.38 | $27.85 | 3,200 |
| 2015-06-17 | $24.89 | $27.31 | 1,200 |
| 2015-06-16 | $24.64 | $27.04 | 0 |
| 2015-06-15 | $24.64 | $27.04 | 1,200 |
| 2015-06-12 | $25.07 | $27.52 | 800 |
| 2015-06-11 | $24.66 | $27.06 | 2,800 |
| 2015-06-10 | $25.27 | $27.73 | 1,200 |
| 2015-06-09 | $24.44 | $26.82 | 2,400 |
| 2015-06-08 | $24.49 | $26.88 | 400 |
| 2015-06-05 | $24.61 | $27.01 | 0 |
| 2015-06-04 | $24.61 | $27.01 | 1,200 |
| 2015-06-03 | $24.51 | $26.90 | 2,000 |
| 2015-06-02 | $25.08 | $27.53 | 0 |
| 2015-06-01 | $25.08 | $27.53 | 0 |
| 2015-05-29 | $25.08 | $27.53 | 1,200 |
| 2015-05-28 | $25.91 | $28.43 | 0 |
| 2015-05-27 | $25.91 | $28.43 | 1,600 |
| 2015-05-26 | $24.75 | $27.16 | 2,800 |
| 2015-05-22 | $25.33 | $27.80 | 1,600 |
| 2015-05-21 | $25.13 | $27.57 | 800 |
| 2015-05-20 | $26.47 | $29.05 | 0 |
| 2015-05-19 | $26.47 | $29.05 | 400 |
| 2015-05-18 | $26.75 | $29.36 | 1,600 |
| 2015-05-15 | $27.39 | $30.06 | 1,600 |
| 2015-05-14 | $26.06 | $28.60 | 0 |
| 2015-05-13 | $26.06 | $28.60 | 0 |
| 2015-05-12 | $26.06 | $28.60 | 1,200 |
| 2015-05-11 | $29.30 | $32.15 | 2,800 |
| 2015-05-08 | $29.27 | $32.12 | 3,600 |
| 2015-05-07 | $26.98 | $29.61 | 0 |
| 2015-05-06 | $26.98 | $29.61 | 0 |
| 2015-05-05 | $26.98 | $29.61 | 1,600 |
| 2015-05-04 | $27.88 | $30.60 | 0 |
| 2015-05-01 | $27.88 | $30.60 | 1,600 |
| 2015-04-30 | $28.37 | $31.13 | 0 |
| 2015-04-29 | $28.37 | $31.13 | 1,600 |
| 2015-04-28 | $28.40 | $31.16 | 800 |
| 2015-04-27 | $28.19 | $30.94 | 0 |
| 2015-04-24 | $28.19 | $30.94 | 0 |
| 2015-04-23 | $28.19 | $30.94 | 28,400 |
| 2015-04-22 | $28.13 | $30.87 | 1,600 |
| 2015-04-21 | $27.54 | $30.23 | 0 |
| 2015-04-20 | $27.54 | $30.23 | 800 |
| 2015-04-17 | $27.37 | $30.03 | 0 |
| 2015-04-16 | $27.37 | $30.03 | 1,200 |
| 2015-04-15 | $28.29 | $31.04 | 0 |
| 2015-04-14 | $28.29 | $31.04 | 1,200 |
| 2015-04-13 | $27.26 | $29.92 | 0 |
| 2015-04-10 | $27.26 | $29.92 | 0 |
| 2015-04-09 | $27.26 | $29.92 | 0 |
| 2015-04-08 | $27.26 | $29.92 | 0 |
| 2015-04-07 | $27.26 | $29.92 | 0 |
| 2015-04-06 | $27.26 | $29.92 | 800 |
| 2015-04-02 | $28.13 | $30.87 | 0 |
| 2015-04-01 | $28.13 | $30.87 | 0 |
| 2015-03-31 | $28.13 | $30.87 | 0 |
| 2015-03-30 | $28.13 | $30.87 | 1,200 |
| 2015-03-27 | $27.78 | $30.48 | 1,200 |
| 2015-03-26 | $27.83 | $30.54 | 0 |
| 2015-03-25 | $27.83 | $30.54 | 0 |
| 2015-03-24 | $27.83 | $30.54 | 1,200 |
| 2015-03-23 | $27.76 | $30.47 | 800 |
| 2015-03-20 | $27.65 | $30.34 | 0 |
| 2015-03-19 | $27.65 | $30.34 | 1,200 |
| 2015-03-18 | $27.38 | $30.04 | 2,000 |
| 2015-03-17 | $26.91 | $29.54 | 1,600 |
| 2015-03-16 | $26.11 | $28.65 | 2,800 |
| 2015-03-13 | $25.66 | $28.16 | 0 |
| 2015-03-12 | $25.66 | $28.16 | 4,000 |
| 2015-03-11 | $26.28 | $28.84 | 0 |
| 2015-03-10 | $26.28 | $28.84 | 0 |
| 2015-03-09 | $26.28 | $28.84 | 0 |
| 2015-03-06 | $26.28 | $28.84 | 0 |
| 2015-03-05 | $26.28 | $28.84 | 1,200 |
| 2015-03-04 | $26.38 | $28.95 | 6,000 |
| 2015-03-03 | $26.81 | $29.43 | 0 |
| 2015-03-02 | $26.81 | $29.43 | 1,200 |
| 2015-02-27 | $27.00 | $29.63 | 400 |
| 2015-02-26 | $27.17 | $29.81 | 24,400 |
| 2015-02-25 | $27.75 | $29.69 | 0 |
| 2015-02-24 | $27.75 | $29.69 | 0 |
| 2015-02-23 | $27.75 | $29.69 | 5,600 |
| 2015-02-20 | $27.58 | $29.51 | 0 |
| 2015-02-19 | $27.58 | $29.51 | 7,600 |
| 2015-02-18 | $26.78 | $28.65 | 17,600 |
| 2015-02-17 | $26.33 | $28.17 | 0 |
| 2015-02-13 | $26.33 | $28.17 | 1,600 |
| 2015-02-12 | $27.00 | $28.89 | 400 |
| 2015-02-11 | $26.98 | $28.86 | 18,400 |
| 2015-02-10 | $26.14 | $27.96 | 1,200 |
| 2015-02-09 | $25.95 | $27.76 | 20,000 |
| 2015-02-06 | $25.99 | $27.80 | 4,000 |
| 2015-02-05 | $26.23 | $28.06 | 2,400 |
| 2015-02-04 | $26.78 | $28.65 | 2,400 |
| 2015-02-03 | $26.24 | $28.07 | 0 |
| 2015-02-02 | $26.24 | $28.07 | 17,200 |
| 2015-01-30 | $28.00 | $29.96 | 2,000 |
| 2015-01-29 | $28.13 | $30.09 | 4,000 |
| 2015-01-28 | $27.43 | $29.35 | 0 |
| 2015-01-27 | $27.43 | $29.35 | 1,200 |
| 2015-01-26 | $26.36 | $28.20 | 0 |
| 2015-01-23 | $26.36 | $28.20 | 1,600 |
| 2015-01-22 | $25.88 | $27.69 | 1,200 |
| 2015-01-21 | $25.42 | $27.19 | 0 |
| 2015-01-20 | $25.42 | $27.19 | 49,600 |
| 2015-01-16 | $24.13 | $25.82 | 5,600 |
| 2015-01-15 | $25.15 | $26.91 | 800 |
| 2015-01-14 | $24.80 | $26.53 | 4,800 |
| 2015-01-13 | $25.26 | $27.02 | 2,400 |
| 2015-01-12 | $24.87 | $26.60 | 44,800 |
| 2015-01-09 | $25.00 | $26.75 | 16,400 |
| 2015-01-08 | $25.70 | $27.49 | 0 |
| 2015-01-07 | $25.70 | $27.49 | 0 |
| 2015-01-06 | $25.70 | $27.49 | 2,000 |
| 2015-01-05 | $26.25 | $28.08 | 3,200 |
| 2015-01-02 | $25.75 | $27.55 | 0 |