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
- 2001-09-19 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 | $24.60 | $29.04 | 100 |
| 2015-12-30 | $24.59 | $29.03 | 800 |
| 2015-12-29 | $24.59 | $29.03 | 200 |
| 2015-12-28 | $24.50 | $28.92 | 3,600 |
| 2015-12-24 | $24.50 | $28.92 | 1,000 |
| 2015-12-23 | $24.75 | $29.22 | 0 |
| 2015-12-22 | $24.75 | $29.22 | 0 |
| 2015-12-21 | $24.75 | $29.22 | 1,600 |
| 2015-12-18 | $24.50 | $28.92 | 1,000 |
| 2015-12-17 | $24.50 | $28.92 | 0 |
| 2015-12-16 | $24.50 | $28.92 | 100 |
| 2015-12-15 | $24.50 | $28.92 | 1,000 |
| 2015-12-14 | $24.55 | $28.98 | 0 |
| 2015-12-11 | $24.55 | $28.98 | 1,100 |
| 2015-12-10 | $24.55 | $28.98 | 0 |
| 2015-12-09 | $24.55 | $28.98 | 300 |
| 2015-12-08 | $24.50 | $28.92 | 5,500 |
| 2015-12-07 | $24.75 | $29.22 | 0 |
| 2015-12-04 | $24.75 | $29.22 | 0 |
| 2015-12-03 | $24.75 | $29.22 | 10,000 |
| 2015-12-02 | $24.75 | $29.22 | 0 |
| 2015-12-01 | $24.75 | $29.22 | 500 |
| 2015-11-30 | $24.75 | $29.22 | 400 |
| 2015-11-27 | $24.50 | $28.92 | 0 |
| 2015-11-25 | $24.50 | $28.92 | 0 |
| 2015-11-24 | $24.50 | $28.92 | 3,700 |
| 2015-11-23 | $24.40 | $28.80 | 1,500 |
| 2015-11-20 | $24.50 | $28.92 | 0 |
| 2015-11-19 | $24.50 | $28.92 | 0 |
| 2015-11-18 | $24.50 | $28.92 | 1,000 |
| 2015-11-17 | $24.40 | $28.80 | 9,600 |
| 2015-11-16 | $24.40 | $28.80 | 0 |
| 2015-11-13 | $24.40 | $28.80 | 300 |
| 2015-11-12 | $24.50 | $28.92 | 0 |
| 2015-11-11 | $24.50 | $28.92 | 0 |
| 2015-11-10 | $24.50 | $28.92 | 2,000 |
| 2015-11-09 | $24.50 | $28.92 | 0 |
| 2015-11-06 | $24.50 | $28.92 | 0 |
| 2015-11-05 | $24.50 | $28.86 | 0 |
| 2015-11-04 | $24.50 | $28.86 | 600 |
| 2015-11-03 | $24.50 | $28.86 | 2,500 |
| 2015-11-02 | $24.60 | $28.98 | 1,800 |
| 2015-10-30 | $24.50 | $28.86 | 0 |
| 2015-10-29 | $24.50 | $28.86 | 0 |
| 2015-10-28 | $24.50 | $28.86 | 1,200 |
| 2015-10-27 | $24.49 | $28.85 | 0 |
| 2015-10-26 | $24.49 | $28.85 | 0 |
| 2015-10-23 | $24.49 | $28.85 | 0 |
| 2015-10-22 | $24.49 | $28.85 | 100 |
| 2015-10-21 | $24.50 | $28.86 | 0 |
| 2015-10-20 | $24.50 | $28.86 | 4,000 |
| 2015-10-19 | $24.25 | $28.57 | 3,100 |
| 2015-10-16 | $24.05 | $28.33 | 3,800 |
| 2015-10-15 | $23.51 | $27.70 | 200 |
| 2015-10-14 | $23.55 | $27.74 | 100 |
| 2015-10-13 | $23.50 | $27.69 | 2,200 |
| 2015-10-12 | $23.30 | $27.45 | 300 |
| 2015-10-09 | $23.25 | $27.39 | 0 |
| 2015-10-08 | $23.25 | $27.39 | 0 |
| 2015-10-07 | $23.25 | $27.39 | 0 |
| 2015-10-06 | $23.25 | $27.39 | 300 |
| 2015-10-05 | $23.20 | $27.33 | 600 |
| 2015-10-02 | $23.20 | $27.33 | 3,800 |
| 2015-10-01 | $23.06 | $27.17 | 4,600 |
| 2015-09-30 | $23.90 | $28.16 | 100 |
| 2015-09-29 | $23.90 | $28.16 | 0 |
| 2015-09-28 | $23.90 | $28.16 | 0 |
| 2015-09-25 | $23.90 | $28.16 | 300 |
| 2015-09-24 | $23.95 | $28.22 | 0 |
| 2015-09-23 | $23.95 | $28.22 | 0 |
| 2015-09-22 | $23.95 | $28.22 | 0 |
| 2015-09-21 | $23.95 | $28.22 | 600 |
| 2015-09-18 | $23.99 | $28.26 | 0 |
| 2015-09-17 | $23.99 | $28.26 | 0 |
| 2015-09-16 | $23.99 | $28.26 | 100 |
| 2015-09-15 | $23.99 | $28.26 | 900 |
| 2015-09-14 | $23.10 | $27.21 | 0 |
| 2015-09-11 | $23.10 | $27.21 | 0 |
| 2015-09-10 | $23.10 | $27.21 | 17,600 |
| 2015-09-09 | $23.11 | $27.23 | 0 |
| 2015-09-08 | $23.11 | $27.23 | 0 |
| 2015-09-04 | $23.11 | $27.23 | 0 |
| 2015-09-03 | $23.11 | $27.23 | 300 |
| 2015-09-02 | $23.24 | $27.38 | 0 |
| 2015-09-01 | $23.24 | $27.38 | 0 |
| 2015-08-31 | $23.24 | $27.38 | 2,700 |
| 2015-08-28 | $23.24 | $27.38 | 1,000 |
| 2015-08-27 | $23.25 | $27.39 | 1,400 |
| 2015-08-26 | $23.25 | $27.39 | 0 |
| 2015-08-25 | $23.25 | $27.39 | 0 |
| 2015-08-24 | $23.25 | $27.39 | 0 |
| 2015-08-21 | $23.25 | $27.39 | 300 |
| 2015-08-20 | $23.06 | $27.17 | 0 |
| 2015-08-19 | $23.06 | $27.17 | 1,000 |
| 2015-08-18 | $23.25 | $27.39 | 500 |
| 2015-08-17 | $23.50 | $27.69 | 15,500 |
| 2015-08-14 | $23.25 | $27.39 | 2,300 |
| 2015-08-13 | $23.50 | $27.69 | 400 |
| 2015-08-12 | $23.25 | $27.39 | 0 |
| 2015-08-11 | $23.25 | $27.39 | 0 |
| 2015-08-10 | $23.25 | $27.39 | 2,100 |
| 2015-08-07 | $23.55 | $27.74 | 0 |
| 2015-08-06 | $23.55 | $27.74 | 0 |
| 2015-08-05 | $23.55 | $27.69 | 0 |
| 2015-08-04 | $23.55 | $27.69 | 0 |
| 2015-08-03 | $23.55 | $27.69 | 0 |
| 2015-07-31 | $23.55 | $27.69 | 26,100 |
| 2015-07-30 | $23.40 | $27.51 | 200 |
| 2015-07-29 | $23.99 | $28.20 | 600 |
| 2015-07-28 | $24.00 | $28.21 | 0 |
| 2015-07-27 | $24.00 | $28.21 | 0 |
| 2015-07-24 | $24.00 | $28.21 | 700 |
| 2015-07-23 | $23.69 | $27.85 | 500 |
| 2015-07-22 | $23.37 | $27.47 | 3,400 |
| 2015-07-21 | $23.25 | $27.33 | 4,600 |
| 2015-07-20 | $23.45 | $27.57 | 0 |
| 2015-07-17 | $23.45 | $27.57 | 100 |
| 2015-07-16 | $23.45 | $27.57 | 0 |
| 2015-07-15 | $23.45 | $27.57 | 800 |
| 2015-07-14 | $23.05 | $27.10 | 100 |
| 2015-07-13 | $23.05 | $27.10 | 100 |
| 2015-07-10 | $23.00 | $27.04 | 500 |
| 2015-07-09 | $23.32 | $27.41 | 200 |
| 2015-07-08 | $23.00 | $27.04 | 0 |
| 2015-07-07 | $23.00 | $27.04 | 0 |
| 2015-07-06 | $23.00 | $27.04 | 0 |
| 2015-07-02 | $23.00 | $27.04 | 0 |
| 2015-07-01 | $23.00 | $27.04 | 200 |
| 2015-06-30 | $22.90 | $26.92 | 700 |
| 2015-06-29 | $22.80 | $26.80 | 0 |
| 2015-06-26 | $22.80 | $26.80 | 21,300 |
| 2015-06-25 | $22.66 | $26.64 | 0 |
| 2015-06-24 | $22.66 | $26.64 | 0 |
| 2015-06-23 | $22.66 | $26.64 | 0 |
| 2015-06-22 | $22.66 | $26.64 | 2,700 |
| 2015-06-19 | $23.12 | $27.18 | 100 |
| 2015-06-18 | $23.25 | $27.33 | 2,400 |
| 2015-06-17 | $23.25 | $27.33 | 400 |
| 2015-06-16 | $23.00 | $27.04 | 0 |
| 2015-06-15 | $23.00 | $27.04 | 0 |
| 2015-06-12 | $23.00 | $27.04 | 0 |
| 2015-06-11 | $23.00 | $27.04 | 0 |
| 2015-06-10 | $23.00 | $27.04 | 1,200 |
| 2015-06-09 | $23.00 | $27.04 | 1,600 |
| 2015-06-08 | $23.00 | $27.04 | 2,000 |
| 2015-06-05 | $23.00 | $27.04 | 11,500 |
| 2015-06-04 | $22.75 | $26.74 | 200 |
| 2015-06-03 | $22.75 | $26.74 | 0 |
| 2015-06-02 | $22.75 | $26.74 | 0 |
| 2015-06-01 | $22.75 | $26.74 | 300 |
| 2015-05-29 | $22.70 | $26.69 | 0 |
| 2015-05-28 | $22.70 | $26.69 | 1,500 |
| 2015-05-27 | $22.70 | $26.69 | 0 |
| 2015-05-26 | $22.70 | $26.69 | 0 |
| 2015-05-22 | $22.70 | $26.69 | 0 |
| 2015-05-21 | $22.70 | $26.69 | 0 |
| 2015-05-20 | $22.70 | $26.69 | 0 |
| 2015-05-19 | $22.70 | $26.69 | 700 |
| 2015-05-18 | $22.70 | $26.69 | 4,000 |
| 2015-05-15 | $22.70 | $26.69 | 500 |
| 2015-05-14 | $22.60 | $26.57 | 400 |
| 2015-05-13 | $23.00 | $27.04 | 0 |
| 2015-05-12 | $23.00 | $27.04 | 0 |
| 2015-05-11 | $23.00 | $27.04 | 0 |
| 2015-05-08 | $23.00 | $27.04 | 3,100 |
| 2015-05-07 | $22.60 | $26.57 | 3,500 |
| 2015-05-06 | $22.30 | $26.16 | 0 |
| 2015-05-05 | $22.30 | $26.16 | 0 |
| 2015-05-04 | $22.30 | $26.16 | 400 |
| 2015-05-01 | $22.40 | $26.27 | 0 |
| 2015-04-30 | $22.40 | $26.27 | 0 |
| 2015-04-29 | $22.40 | $26.27 | 300 |
| 2015-04-28 | $22.40 | $26.27 | 500 |
| 2015-04-27 | $22.49 | $26.38 | 0 |
| 2015-04-24 | $22.49 | $26.38 | 200 |
| 2015-04-23 | $22.25 | $26.10 | 400 |
| 2015-04-22 | $22.35 | $26.22 | 3,000 |
| 2015-04-21 | $22.50 | $26.39 | 200 |
| 2015-04-20 | $22.40 | $26.27 | 900 |
| 2015-04-17 | $22.27 | $26.12 | 6,600 |
| 2015-04-16 | $21.70 | $25.45 | 1,000 |
| 2015-04-15 | $21.60 | $25.34 | 300 |
| 2015-04-14 | $21.60 | $25.34 | 300 |
| 2015-04-13 | $21.60 | $25.34 | 0 |
| 2015-04-10 | $21.60 | $25.34 | 0 |
| 2015-04-09 | $21.60 | $25.34 | 3,600 |
| 2015-04-08 | $21.44 | $25.15 | 500 |
| 2015-04-07 | $21.40 | $25.10 | 4,800 |
| 2015-04-06 | $21.75 | $25.51 | 0 |
| 2015-04-02 | $21.75 | $25.51 | 500 |
| 2015-04-01 | $21.41 | $25.11 | 0 |
| 2015-03-31 | $21.41 | $25.11 | 0 |
| 2015-03-30 | $21.41 | $25.11 | 0 |
| 2015-03-27 | $21.41 | $25.11 | 500 |
| 2015-03-26 | $21.74 | $25.50 | 400 |
| 2015-03-25 | $21.40 | $25.10 | 400 |
| 2015-03-24 | $21.40 | $25.10 | 0 |
| 2015-03-23 | $21.40 | $25.10 | 0 |
| 2015-03-20 | $21.40 | $25.10 | 0 |
| 2015-03-19 | $21.40 | $25.10 | 200 |
| 2015-03-18 | $21.40 | $25.10 | 100 |
| 2015-03-17 | $21.40 | $25.10 | 0 |
| 2015-03-16 | $21.40 | $25.10 | 600 |
| 2015-03-13 | $21.95 | $25.75 | 0 |
| 2015-03-12 | $21.95 | $25.75 | 100 |
| 2015-03-11 | $21.95 | $25.75 | 1,400 |
| 2015-03-10 | $21.94 | $25.73 | 0 |
| 2015-03-09 | $21.94 | $25.73 | 0 |
| 2015-03-06 | $21.94 | $25.73 | 0 |
| 2015-03-05 | $21.94 | $25.73 | 0 |
| 2015-03-04 | $21.94 | $25.73 | 0 |
| 2015-03-03 | $21.94 | $25.73 | 0 |
| 2015-03-02 | $21.94 | $25.73 | 100 |
| 2015-02-27 | $22.00 | $25.80 | 100 |
| 2015-02-26 | $21.50 | $25.22 | 100 |
| 2015-02-25 | $21.32 | $25.01 | 0 |
| 2015-02-24 | $21.32 | $25.01 | 0 |
| 2015-02-23 | $21.32 | $25.01 | 0 |
| 2015-02-20 | $21.32 | $25.01 | 3,500 |
| 2015-02-19 | $20.95 | $24.57 | 19,300 |
| 2015-02-18 | $21.25 | $24.93 | 900 |
| 2015-02-17 | $21.10 | $24.75 | 0 |
| 2015-02-13 | $21.10 | $24.75 | 0 |
| 2015-02-12 | $21.10 | $24.75 | 0 |
| 2015-02-11 | $21.10 | $24.75 | 0 |
| 2015-02-10 | $21.10 | $24.75 | 1,200 |
| 2015-02-09 | $21.01 | $24.64 | 0 |
| 2015-02-06 | $21.01 | $24.64 | 0 |
| 2015-02-05 | $21.01 | $24.59 | 0 |
| 2015-02-04 | $21.01 | $24.59 | 1,200 |
| 2015-02-03 | $21.01 | $24.59 | 300 |
| 2015-02-02 | $21.00 | $24.57 | 3,100 |
| 2015-01-30 | $21.00 | $24.57 | 0 |
| 2015-01-29 | $21.00 | $24.57 | 0 |
| 2015-01-28 | $21.00 | $24.57 | 300 |
| 2015-01-27 | $20.98 | $24.55 | 1,100 |
| 2015-01-26 | $20.99 | $24.56 | 0 |
| 2015-01-23 | $20.99 | $24.56 | 0 |
| 2015-01-22 | $20.99 | $24.56 | 1,300 |
| 2015-01-21 | $20.50 | $23.99 | 300 |
| 2015-01-20 | $20.49 | $23.98 | 600 |
| 2015-01-16 | $20.49 | $23.98 | 34,200 |
| 2015-01-15 | $20.49 | $23.98 | 0 |
| 2015-01-14 | $20.49 | $23.98 | 0 |
| 2015-01-13 | $20.49 | $23.98 | 0 |
| 2015-01-12 | $20.49 | $23.98 | 0 |
| 2015-01-09 | $20.49 | $23.98 | 300 |
| 2015-01-08 | $20.50 | $23.99 | 0 |
| 2015-01-07 | $20.50 | $23.99 | 3,200 |
| 2015-01-06 | $20.50 | $23.99 | 500 |
| 2015-01-05 | $20.30 | $23.75 | 500 |
| 2015-01-02 | $21.00 | $24.57 | 0 |