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
- 1999-01-11 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 | $25.49 | $49.37 | 0 |
| 2015-12-30 | $25.49 | $49.37 | 300 |
| 2015-12-29 | $25.50 | $49.39 | 100 |
| 2015-12-28 | $26.50 | $51.32 | 0 |
| 2015-12-24 | $26.50 | $51.32 | 0 |
| 2015-12-23 | $26.50 | $51.32 | 100 |
| 2015-12-22 | $26.50 | $51.32 | 300 |
| 2015-12-21 | $24.50 | $47.45 | 100 |
| 2015-12-18 | $25.50 | $49.39 | 0 |
| 2015-12-17 | $25.50 | $49.39 | 0 |
| 2015-12-16 | $25.50 | $49.39 | 1,600 |
| 2015-12-15 | $25.00 | $48.42 | 0 |
| 2015-12-14 | $25.00 | $48.42 | 2,700 |
| 2015-12-11 | $23.83 | $46.15 | 1,200 |
| 2015-12-10 | $25.00 | $48.42 | 0 |
| 2015-12-09 | $25.00 | $48.42 | 100 |
| 2015-12-08 | $23.83 | $46.15 | 500 |
| 2015-12-07 | $25.00 | $47.89 | 0 |
| 2015-12-04 | $25.00 | $47.89 | 0 |
| 2015-12-03 | $25.00 | $47.89 | 3,500 |
| 2015-12-02 | $25.00 | $47.89 | 0 |
| 2015-12-01 | $25.00 | $47.89 | 0 |
| 2015-11-30 | $25.00 | $47.89 | 1,200 |
| 2015-11-27 | $24.50 | $46.94 | 100 |
| 2015-11-25 | $24.10 | $46.17 | 200 |
| 2015-11-24 | $24.50 | $46.94 | 200 |
| 2015-11-23 | $24.01 | $46.00 | 2,100 |
| 2015-11-20 | $26.00 | $49.81 | 800 |
| 2015-11-19 | $26.25 | $50.29 | 0 |
| 2015-11-18 | $26.25 | $50.29 | 400 |
| 2015-11-17 | $25.25 | $48.37 | 0 |
| 2015-11-16 | $25.25 | $48.37 | 0 |
| 2015-11-13 | $25.25 | $48.37 | 100 |
| 2015-11-12 | $25.00 | $47.89 | 0 |
| 2015-11-11 | $25.00 | $47.89 | 0 |
| 2015-11-10 | $25.00 | $47.89 | 700 |
| 2015-11-09 | $25.00 | $47.89 | 700 |
| 2015-11-06 | $24.99 | $47.88 | 100 |
| 2015-11-05 | $25.00 | $47.89 | 0 |
| 2015-11-04 | $25.00 | $47.89 | 0 |
| 2015-11-03 | $25.00 | $47.89 | 200 |
| 2015-11-02 | $25.19 | $48.26 | 0 |
| 2015-10-30 | $25.19 | $48.26 | 300 |
| 2015-10-29 | $24.95 | $47.80 | 0 |
| 2015-10-28 | $24.95 | $47.80 | 300 |
| 2015-10-27 | $25.00 | $47.89 | 0 |
| 2015-10-26 | $25.00 | $47.89 | 300 |
| 2015-10-23 | $26.00 | $49.81 | 0 |
| 2015-10-22 | $26.00 | $49.81 | 0 |
| 2015-10-21 | $26.00 | $49.81 | 400 |
| 2015-10-20 | $25.45 | $48.76 | 0 |
| 2015-10-19 | $25.45 | $48.76 | 100 |
| 2015-10-16 | $25.50 | $48.85 | 100 |
| 2015-10-15 | $25.25 | $48.37 | 300 |
| 2015-10-14 | $25.00 | $47.89 | 0 |
| 2015-10-13 | $25.00 | $47.89 | 400 |
| 2015-10-12 | $25.00 | $47.89 | 0 |
| 2015-10-09 | $25.00 | $47.89 | 200 |
| 2015-10-08 | $25.25 | $48.37 | 0 |
| 2015-10-07 | $25.25 | $48.37 | 100 |
| 2015-10-06 | $25.25 | $48.37 | 700 |
| 2015-10-05 | $25.25 | $48.37 | 900 |
| 2015-10-02 | $25.05 | $47.99 | 300 |
| 2015-10-01 | $25.00 | $47.89 | 500 |
| 2015-09-30 | $25.00 | $47.89 | 200 |
| 2015-09-29 | $25.00 | $47.89 | 0 |
| 2015-09-28 | $25.00 | $47.89 | 0 |
| 2015-09-25 | $25.00 | $47.89 | 0 |
| 2015-09-24 | $25.00 | $47.89 | 1,000 |
| 2015-09-23 | $25.00 | $47.89 | 0 |
| 2015-09-22 | $25.00 | $47.89 | 100 |
| 2015-09-21 | $24.75 | $47.42 | 0 |
| 2015-09-18 | $24.75 | $47.42 | 1,100 |
| 2015-09-17 | $25.00 | $47.89 | 0 |
| 2015-09-16 | $25.00 | $47.89 | 1,600 |
| 2015-09-15 | $25.00 | $47.89 | 700 |
| 2015-09-14 | $24.97 | $47.84 | 400 |
| 2015-09-11 | $24.99 | $47.88 | 600 |
| 2015-09-10 | $24.99 | $47.88 | 500 |
| 2015-09-09 | $24.99 | $47.88 | 600 |
| 2015-09-08 | $24.20 | $46.36 | 0 |
| 2015-09-04 | $24.20 | $45.84 | 0 |
| 2015-09-03 | $24.20 | $45.84 | 500 |
| 2015-09-02 | $25.00 | $47.36 | 600 |
| 2015-09-01 | $24.15 | $45.75 | 600 |
| 2015-08-31 | $25.00 | $47.36 | 0 |
| 2015-08-28 | $25.00 | $47.36 | 100 |
| 2015-08-27 | $24.10 | $45.65 | 700 |
| 2015-08-26 | $25.00 | $47.36 | 0 |
| 2015-08-25 | $25.00 | $47.36 | 0 |
| 2015-08-24 | $25.00 | $47.36 | 200 |
| 2015-08-21 | $24.00 | $45.47 | 200 |
| 2015-08-20 | $25.00 | $47.36 | 100 |
| 2015-08-19 | $25.00 | $47.36 | 0 |
| 2015-08-18 | $25.00 | $47.36 | 0 |
| 2015-08-17 | $25.00 | $47.36 | 0 |
| 2015-08-14 | $25.00 | $47.36 | 0 |
| 2015-08-13 | $25.00 | $47.36 | 100 |
| 2015-08-12 | $23.71 | $44.92 | 0 |
| 2015-08-11 | $23.71 | $44.92 | 0 |
| 2015-08-10 | $23.71 | $44.92 | 1,300 |
| 2015-08-07 | $25.30 | $47.93 | 0 |
| 2015-08-06 | $25.30 | $47.93 | 1,300 |
| 2015-08-05 | $24.50 | $46.41 | 400 |
| 2015-08-04 | $25.00 | $47.36 | 0 |
| 2015-08-03 | $25.00 | $47.36 | 1,400 |
| 2015-07-31 | $24.01 | $45.48 | 0 |
| 2015-07-30 | $24.01 | $45.48 | 0 |
| 2015-07-29 | $24.01 | $45.48 | 3,400 |
| 2015-07-28 | $24.25 | $45.94 | 0 |
| 2015-07-27 | $24.25 | $45.94 | 0 |
| 2015-07-24 | $24.25 | $45.94 | 300 |
| 2015-07-23 | $24.02 | $45.50 | 500 |
| 2015-07-22 | $24.00 | $45.47 | 700 |
| 2015-07-21 | $24.00 | $45.47 | 200 |
| 2015-07-20 | $24.00 | $45.47 | 4,000 |
| 2015-07-17 | $22.50 | $42.62 | 7,600 |
| 2015-07-16 | $24.90 | $47.17 | 400 |
| 2015-07-15 | $25.30 | $47.93 | 200 |
| 2015-07-14 | $24.90 | $47.17 | 2,100 |
| 2015-07-13 | $25.00 | $47.36 | 0 |
| 2015-07-10 | $25.00 | $47.36 | 0 |
| 2015-07-09 | $25.00 | $47.36 | 0 |
| 2015-07-08 | $25.00 | $47.36 | 1,200 |
| 2015-07-07 | $25.25 | $47.83 | 0 |
| 2015-07-06 | $25.25 | $47.83 | 900 |
| 2015-07-02 | $25.30 | $47.93 | 1,100 |
| 2015-07-01 | $25.00 | $47.36 | 2,500 |
| 2015-06-30 | $25.00 | $47.36 | 0 |
| 2015-06-29 | $25.00 | $47.36 | 0 |
| 2015-06-26 | $25.00 | $47.36 | 0 |
| 2015-06-25 | $25.00 | $47.36 | 3,300 |
| 2015-06-24 | $25.00 | $47.36 | 0 |
| 2015-06-23 | $25.00 | $47.36 | 400 |
| 2015-06-22 | $25.00 | $47.36 | 100 |
| 2015-06-19 | $25.00 | $47.36 | 0 |
| 2015-06-18 | $25.00 | $47.36 | 200 |
| 2015-06-17 | $24.48 | $46.37 | 700 |
| 2015-06-16 | $25.00 | $47.36 | 5,200 |
| 2015-06-15 | $25.25 | $47.83 | 1,100 |
| 2015-06-12 | $25.00 | $47.36 | 0 |
| 2015-06-11 | $25.00 | $47.36 | 0 |
| 2015-06-10 | $25.00 | $47.36 | 0 |
| 2015-06-09 | $25.00 | $47.36 | 0 |
| 2015-06-08 | $25.00 | $46.85 | 0 |
| 2015-06-05 | $25.00 | $46.85 | 0 |
| 2015-06-04 | $25.00 | $46.85 | 600 |
| 2015-06-03 | $25.49 | $47.77 | 200 |
| 2015-06-02 | $25.25 | $47.32 | 0 |
| 2015-06-01 | $25.25 | $47.32 | 900 |
| 2015-05-29 | $25.49 | $47.77 | 0 |
| 2015-05-28 | $25.49 | $47.77 | 0 |
| 2015-05-27 | $25.49 | $47.77 | 0 |
| 2015-05-26 | $25.49 | $47.77 | 300 |
| 2015-05-22 | $25.48 | $47.75 | 100 |
| 2015-05-21 | $25.01 | $46.87 | 400 |
| 2015-05-20 | $25.35 | $47.50 | 0 |
| 2015-05-19 | $25.35 | $47.50 | 0 |
| 2015-05-18 | $25.35 | $47.50 | 0 |
| 2015-05-15 | $25.35 | $47.50 | 200 |
| 2015-05-14 | $25.01 | $46.87 | 0 |
| 2015-05-13 | $25.01 | $46.87 | 0 |
| 2015-05-12 | $25.01 | $46.87 | 100 |
| 2015-05-11 | $25.00 | $46.85 | 400 |
| 2015-05-08 | $25.00 | $46.85 | 0 |
| 2015-05-07 | $25.00 | $46.85 | 0 |
| 2015-05-06 | $25.00 | $46.85 | 0 |
| 2015-05-05 | $25.00 | $46.85 | 200 |
| 2015-05-04 | $25.00 | $46.85 | 200 |
| 2015-05-01 | $25.00 | $46.85 | 0 |
| 2015-04-30 | $25.00 | $46.85 | 0 |
| 2015-04-29 | $25.00 | $46.85 | 300 |
| 2015-04-28 | $25.00 | $46.85 | 0 |
| 2015-04-27 | $25.00 | $46.85 | 0 |
| 2015-04-24 | $25.00 | $46.85 | 200 |
| 2015-04-23 | $25.50 | $47.79 | 0 |
| 2015-04-22 | $25.50 | $47.79 | 0 |
| 2015-04-21 | $25.50 | $47.79 | 400 |
| 2015-04-20 | $25.49 | $47.77 | 0 |
| 2015-04-17 | $25.49 | $47.77 | 0 |
| 2015-04-16 | $25.49 | $47.77 | 0 |
| 2015-04-15 | $25.49 | $47.77 | 0 |
| 2015-04-14 | $25.49 | $47.77 | 200 |
| 2015-04-13 | $25.10 | $47.04 | 0 |
| 2015-04-10 | $25.10 | $47.04 | 200 |
| 2015-04-09 | $25.01 | $46.87 | 0 |
| 2015-04-08 | $25.01 | $46.87 | 600 |
| 2015-04-07 | $25.75 | $48.25 | 0 |
| 2015-04-06 | $25.75 | $48.25 | 2,500 |
| 2015-04-02 | $25.50 | $47.79 | 1,400 |
| 2015-04-01 | $26.25 | $49.19 | 400 |
| 2015-03-31 | $26.50 | $49.66 | 300 |
| 2015-03-30 | $26.50 | $49.66 | 0 |
| 2015-03-27 | $26.50 | $49.66 | 200 |
| 2015-03-26 | $26.40 | $49.47 | 400 |
| 2015-03-25 | $26.00 | $48.72 | 100 |
| 2015-03-24 | $25.50 | $47.79 | 0 |
| 2015-03-23 | $25.50 | $47.79 | 2,000 |
| 2015-03-20 | $26.40 | $49.47 | 0 |
| 2015-03-19 | $26.40 | $49.47 | 0 |
| 2015-03-18 | $26.40 | $49.47 | 100 |
| 2015-03-17 | $26.40 | $49.47 | 0 |
| 2015-03-16 | $26.40 | $49.47 | 0 |
| 2015-03-13 | $26.40 | $49.47 | 0 |
| 2015-03-12 | $26.40 | $49.47 | 100 |
| 2015-03-11 | $26.40 | $49.47 | 1,000 |
| 2015-03-10 | $26.40 | $49.47 | 0 |
| 2015-03-09 | $26.40 | $48.97 | 300 |
| 2015-03-06 | $26.40 | $48.97 | 900 |
| 2015-03-05 | $26.20 | $48.59 | 0 |
| 2015-03-04 | $26.20 | $48.59 | 1,500 |
| 2015-03-03 | $26.10 | $48.41 | 0 |
| 2015-03-02 | $26.10 | $48.41 | 1,900 |
| 2015-02-27 | $26.00 | $48.22 | 0 |
| 2015-02-26 | $26.00 | $48.22 | 1,200 |
| 2015-02-25 | $25.50 | $47.30 | 400 |
| 2015-02-24 | $25.20 | $46.74 | 700 |
| 2015-02-23 | $25.25 | $46.83 | 0 |
| 2015-02-20 | $25.25 | $46.83 | 0 |
| 2015-02-19 | $25.25 | $46.83 | 100 |
| 2015-02-18 | $25.25 | $46.83 | 200 |
| 2015-02-17 | $25.25 | $46.83 | 200 |
| 2015-02-13 | $25.25 | $46.83 | 0 |
| 2015-02-12 | $25.25 | $46.83 | 500 |
| 2015-02-11 | $25.00 | $46.37 | 0 |
| 2015-02-10 | $25.00 | $46.37 | 100 |
| 2015-02-09 | $25.00 | $46.37 | 600 |
| 2015-02-06 | $24.50 | $45.44 | 8,000 |
| 2015-02-05 | $25.15 | $46.65 | 1,100 |
| 2015-02-04 | $25.90 | $48.04 | 1,600 |
| 2015-02-03 | $24.51 | $45.46 | 0 |
| 2015-02-02 | $24.51 | $45.46 | 300 |
| 2015-01-30 | $25.75 | $47.76 | 200 |
| 2015-01-29 | $24.50 | $45.44 | 0 |
| 2015-01-28 | $24.50 | $45.44 | 0 |
| 2015-01-27 | $24.50 | $45.44 | 400 |
| 2015-01-26 | $25.38 | $47.07 | 100 |
| 2015-01-23 | $24.50 | $45.44 | 100 |
| 2015-01-22 | $24.50 | $45.44 | 2,000 |
| 2015-01-21 | $24.60 | $45.63 | 0 |
| 2015-01-20 | $24.60 | $45.63 | 0 |
| 2015-01-16 | $24.60 | $45.63 | 0 |
| 2015-01-15 | $24.60 | $45.63 | 900 |
| 2015-01-14 | $24.60 | $45.63 | 0 |
| 2015-01-13 | $24.60 | $45.63 | 0 |
| 2015-01-12 | $24.60 | $45.63 | 500 |
| 2015-01-09 | $24.60 | $45.63 | 0 |
| 2015-01-08 | $24.60 | $45.63 | 0 |
| 2015-01-07 | $24.60 | $45.63 | 1,000 |
| 2015-01-06 | $24.65 | $45.72 | 100 |
| 2015-01-05 | $24.50 | $45.44 | 900 |
| 2015-01-02 | $24.65 | $45.72 | 0 |