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
- 2008-06-24 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 | $23.08 | $23.75 | 600 |
| 2015-12-30 | $22.75 | $23.41 | 0 |
| 2015-12-29 | $22.75 | $23.41 | 0 |
| 2015-12-28 | $22.75 | $23.41 | 0 |
| 2015-12-24 | $22.75 | $23.41 | 0 |
| 2015-12-23 | $22.75 | $23.41 | 0 |
| 2015-12-22 | $22.75 | $23.41 | 0 |
| 2015-12-21 | $22.75 | $23.41 | 0 |
| 2015-12-18 | $22.75 | $23.41 | 0 |
| 2015-12-17 | $22.75 | $23.41 | 0 |
| 2015-12-16 | $22.75 | $23.41 | 0 |
| 2015-12-15 | $22.75 | $23.41 | 0 |
| 2015-12-14 | $22.75 | $23.41 | 400 |
| 2015-12-11 | $22.73 | $23.39 | 5,000 |
| 2015-12-10 | $23.04 | $23.71 | 0 |
| 2015-12-09 | $23.04 | $23.51 | 600 |
| 2015-12-08 | $17.45 | $17.81 | 0 |
| 2015-12-07 | $17.45 | $17.81 | 0 |
| 2015-12-04 | $17.45 | $17.81 | 0 |
| 2015-12-03 | $17.45 | $17.81 | 0 |
| 2015-12-02 | $17.45 | $17.81 | 0 |
| 2015-12-01 | $17.45 | $17.81 | 169,000 |
| 2015-11-30 | $17.45 | $17.81 | 0 |
| 2015-11-27 | $17.45 | $17.81 | 0 |
| 2015-11-25 | $17.45 | $17.81 | 26,600 |
| 2015-11-24 | $17.15 | $17.50 | 100,000 |
| 2015-11-23 | $23.55 | $24.03 | 0 |
| 2015-11-20 | $23.55 | $24.03 | 0 |
| 2015-11-19 | $23.55 | $24.03 | 0 |
| 2015-11-18 | $23.55 | $24.03 | 0 |
| 2015-11-17 | $23.55 | $24.03 | 0 |
| 2015-11-16 | $23.55 | $24.03 | 0 |
| 2015-11-13 | $23.55 | $24.03 | 0 |
| 2015-11-12 | $23.55 | $24.03 | 0 |
| 2015-11-11 | $23.55 | $24.03 | 0 |
| 2015-11-10 | $23.55 | $24.03 | 0 |
| 2015-11-09 | $23.55 | $24.03 | 0 |
| 2015-11-06 | $23.55 | $24.03 | 200 |
| 2015-11-05 | $23.34 | $23.82 | 0 |
| 2015-11-04 | $23.34 | $23.82 | 0 |
| 2015-11-03 | $23.34 | $23.82 | 0 |
| 2015-11-02 | $23.34 | $23.82 | 0 |
| 2015-10-30 | $23.34 | $23.82 | 0 |
| 2015-10-29 | $23.34 | $23.82 | 0 |
| 2015-10-28 | $23.34 | $23.82 | 2,000 |
| 2015-10-27 | $22.85 | $23.32 | 0 |
| 2015-10-26 | $22.85 | $23.32 | 400 |
| 2015-10-23 | $22.67 | $23.14 | 0 |
| 2015-10-22 | $22.67 | $23.14 | 200 |
| 2015-10-21 | $20.35 | $20.77 | 0 |
| 2015-10-20 | $20.35 | $20.77 | 0 |
| 2015-10-19 | $20.35 | $20.77 | 0 |
| 2015-10-16 | $20.35 | $20.77 | 0 |
| 2015-10-15 | $20.35 | $20.77 | 0 |
| 2015-10-14 | $20.35 | $20.77 | 0 |
| 2015-10-13 | $20.35 | $20.77 | 0 |
| 2015-10-12 | $20.35 | $20.77 | 0 |
| 2015-10-09 | $20.35 | $20.77 | 0 |
| 2015-10-08 | $20.35 | $20.77 | 0 |
| 2015-10-07 | $20.35 | $20.77 | 0 |
| 2015-10-06 | $20.35 | $20.77 | 0 |
| 2015-10-05 | $20.35 | $20.77 | 0 |
| 2015-10-02 | $20.35 | $20.77 | 0 |
| 2015-10-01 | $20.35 | $20.77 | 0 |
| 2015-09-30 | $20.35 | $20.77 | 0 |
| 2015-09-29 | $20.35 | $20.77 | 200 |
| 2015-09-28 | $21.15 | $21.58 | 0 |
| 2015-09-25 | $21.15 | $21.58 | 0 |
| 2015-09-24 | $21.15 | $21.58 | 0 |
| 2015-09-23 | $21.15 | $21.58 | 200 |
| 2015-09-22 | $17.99 | $18.35 | 800 |
| 2015-09-21 | $21.78 | $22.22 | 0 |
| 2015-09-18 | $21.78 | $22.22 | 0 |
| 2015-09-17 | $21.78 | $22.22 | 0 |
| 2015-09-16 | $21.78 | $22.22 | 1,200 |
| 2015-09-15 | $20.14 | $20.55 | 0 |
| 2015-09-14 | $20.14 | $20.55 | 0 |
| 2015-09-11 | $20.14 | $20.55 | 0 |
| 2015-09-10 | $20.14 | $20.55 | 0 |
| 2015-09-09 | $20.14 | $20.55 | 0 |
| 2015-09-08 | $20.14 | $20.55 | 0 |
| 2015-09-04 | $20.14 | $20.55 | 0 |
| 2015-09-03 | $20.14 | $20.55 | 0 |
| 2015-09-02 | $20.14 | $20.55 | 1,000 |
| 2015-09-01 | $20.53 | $20.94 | 0 |
| 2015-08-31 | $20.53 | $20.94 | 0 |
| 2015-08-28 | $20.53 | $20.94 | 0 |
| 2015-08-27 | $20.53 | $20.94 | 0 |
| 2015-08-26 | $20.53 | $20.94 | 0 |
| 2015-08-25 | $20.53 | $20.94 | 400 |
| 2015-08-24 | $21.25 | $21.68 | 0 |
| 2015-08-21 | $21.25 | $21.68 | 600 |
| 2015-08-20 | $20.17 | $20.59 | 0 |
| 2015-08-19 | $20.17 | $20.59 | 0 |
| 2015-08-18 | $20.17 | $20.59 | 0 |
| 2015-08-17 | $20.17 | $20.59 | 0 |
| 2015-08-14 | $20.17 | $20.59 | 0 |
| 2015-08-13 | $20.17 | $20.59 | 0 |
| 2015-08-12 | $20.17 | $20.59 | 0 |
| 2015-08-11 | $20.17 | $20.59 | 0 |
| 2015-08-10 | $20.17 | $20.59 | 0 |
| 2015-08-07 | $20.17 | $20.59 | 0 |
| 2015-08-06 | $20.17 | $20.59 | 0 |
| 2015-08-05 | $20.17 | $20.59 | 0 |
| 2015-08-04 | $20.17 | $20.59 | 0 |
| 2015-08-03 | $20.17 | $20.59 | 0 |
| 2015-07-31 | $20.17 | $20.59 | 0 |
| 2015-07-30 | $20.17 | $20.59 | 0 |
| 2015-07-29 | $20.17 | $20.59 | 0 |
| 2015-07-28 | $20.17 | $20.59 | 0 |
| 2015-07-27 | $20.17 | $20.59 | 0 |
| 2015-07-24 | $20.17 | $20.59 | 0 |
| 2015-07-23 | $20.17 | $20.59 | 0 |
| 2015-07-22 | $20.17 | $20.59 | 0 |
| 2015-07-21 | $20.17 | $20.59 | 0 |
| 2015-07-20 | $20.17 | $20.59 | 0 |
| 2015-07-17 | $20.17 | $20.59 | 0 |
| 2015-07-16 | $20.17 | $20.59 | 0 |
| 2015-07-15 | $20.17 | $20.59 | 0 |
| 2015-07-14 | $20.17 | $20.59 | 0 |
| 2015-07-13 | $20.17 | $20.59 | 0 |
| 2015-07-10 | $20.17 | $20.59 | 0 |
| 2015-07-09 | $20.17 | $20.59 | 0 |
| 2015-07-08 | $20.17 | $20.59 | 0 |
| 2015-07-07 | $20.17 | $20.59 | 0 |
| 2015-07-06 | $20.17 | $20.59 | 0 |
| 2015-07-02 | $20.17 | $20.59 | 0 |
| 2015-07-01 | $20.17 | $20.59 | 0 |
| 2015-06-30 | $20.17 | $20.59 | 0 |
| 2015-06-29 | $20.17 | $20.59 | 0 |
| 2015-06-26 | $20.17 | $20.59 | 0 |
| 2015-06-25 | $20.17 | $20.59 | 0 |
| 2015-06-24 | $20.17 | $20.59 | 0 |
| 2015-06-23 | $20.17 | $20.59 | 0 |
| 2015-06-22 | $20.17 | $20.59 | 0 |
| 2015-06-19 | $20.17 | $20.59 | 0 |
| 2015-06-18 | $20.17 | $20.59 | 0 |
| 2015-06-17 | $20.17 | $20.59 | 0 |
| 2015-06-16 | $20.17 | $20.59 | 0 |
| 2015-06-15 | $20.17 | $20.59 | 0 |
| 2015-06-12 | $20.17 | $20.59 | 0 |
| 2015-06-11 | $20.17 | $20.59 | 0 |
| 2015-06-10 | $20.17 | $20.59 | 0 |
| 2015-06-09 | $20.17 | $20.59 | 0 |
| 2015-06-08 | $20.17 | $20.59 | 0 |
| 2015-06-05 | $20.17 | $20.42 | 0 |
| 2015-06-04 | $20.17 | $20.42 | 200 |
| 2015-06-03 | $19.98 | $20.22 | 0 |
| 2015-06-02 | $19.98 | $20.22 | 0 |
| 2015-06-01 | $19.98 | $20.22 | 0 |
| 2015-05-29 | $19.98 | $20.22 | 0 |
| 2015-05-28 | $19.98 | $20.22 | 0 |
| 2015-05-27 | $19.98 | $20.22 | 0 |
| 2015-05-26 | $19.98 | $20.22 | 400 |
| 2015-05-22 | $20.73 | $20.98 | 0 |
| 2015-05-21 | $20.73 | $20.98 | 0 |
| 2015-05-20 | $20.73 | $20.98 | 0 |
| 2015-05-19 | $20.73 | $20.98 | 0 |
| 2015-05-18 | $20.73 | $20.98 | 0 |
| 2015-05-15 | $20.73 | $20.98 | 0 |
| 2015-05-14 | $20.73 | $20.98 | 0 |
| 2015-05-13 | $20.73 | $20.98 | 0 |
| 2015-05-12 | $20.73 | $20.98 | 0 |
| 2015-05-11 | $20.73 | $20.98 | 0 |
| 2015-05-08 | $20.73 | $20.98 | 0 |
| 2015-05-07 | $20.73 | $20.98 | 0 |
| 2015-05-06 | $20.73 | $20.98 | 4,000 |
| 2015-05-05 | $21.20 | $21.45 | 0 |
| 2015-05-04 | $21.20 | $21.45 | 2,000 |
| 2015-05-01 | $21.30 | $21.56 | 200 |
| 2015-04-30 | $21.20 | $21.46 | 2,000 |
| 2015-04-29 | $21.95 | $22.22 | 0 |
| 2015-04-28 | $21.95 | $22.22 | 0 |
| 2015-04-27 | $21.95 | $22.22 | 400 |
| 2015-04-24 | $17.08 | $17.29 | 0 |
| 2015-04-23 | $17.08 | $17.29 | 0 |
| 2015-04-22 | $17.08 | $17.29 | 0 |
| 2015-04-21 | $17.08 | $17.29 | 0 |
| 2015-04-20 | $17.08 | $17.29 | 0 |
| 2015-04-17 | $17.08 | $17.29 | 10,800 |
| 2015-04-16 | $22.01 | $22.28 | 0 |
| 2015-04-15 | $22.01 | $22.28 | 0 |
| 2015-04-14 | $22.01 | $22.28 | 0 |
| 2015-04-13 | $22.01 | $22.28 | 0 |
| 2015-04-10 | $22.01 | $22.28 | 0 |
| 2015-04-09 | $22.01 | $22.28 | 0 |
| 2015-04-08 | $22.01 | $22.28 | 0 |
| 2015-04-07 | $22.01 | $22.28 | 0 |
| 2015-04-06 | $22.01 | $22.28 | 200 |
| 2015-04-02 | $21.95 | $22.22 | 0 |
| 2015-04-01 | $21.95 | $22.22 | 0 |
| 2015-03-31 | $21.95 | $22.22 | 0 |
| 2015-03-30 | $21.95 | $22.22 | 0 |
| 2015-03-27 | $21.95 | $22.22 | 0 |
| 2015-03-26 | $21.95 | $22.22 | 0 |
| 2015-03-25 | $21.95 | $22.22 | 200 |
| 2015-03-24 | $21.88 | $22.14 | 0 |
| 2015-03-23 | $21.88 | $22.14 | 600 |
| 2015-03-20 | $20.00 | $20.24 | 0 |
| 2015-03-19 | $20.00 | $20.24 | 0 |
| 2015-03-18 | $20.00 | $20.24 | 0 |
| 2015-03-17 | $20.00 | $20.24 | 0 |
| 2015-03-16 | $20.00 | $20.24 | 0 |
| 2015-03-13 | $20.00 | $20.24 | 0 |
| 2015-03-12 | $20.00 | $20.24 | 0 |
| 2015-03-11 | $20.00 | $20.24 | 0 |
| 2015-03-10 | $20.00 | $20.24 | 0 |
| 2015-03-09 | $20.00 | $20.24 | 0 |
| 2015-03-06 | $20.00 | $20.24 | 400 |
| 2015-03-05 | $20.23 | $20.47 | 200 |
| 2015-03-04 | $19.75 | $19.99 | 200 |
| 2015-03-03 | $19.95 | $20.19 | 200 |
| 2015-03-02 | $20.60 | $20.85 | 0 |
| 2015-02-27 | $20.60 | $20.85 | 0 |
| 2015-02-26 | $20.60 | $20.85 | 0 |
| 2015-02-25 | $20.60 | $20.85 | 0 |
| 2015-02-24 | $20.60 | $20.85 | 0 |
| 2015-02-23 | $20.60 | $20.85 | 0 |
| 2015-02-20 | $20.60 | $20.85 | 0 |
| 2015-02-19 | $20.60 | $20.85 | 0 |
| 2015-02-18 | $20.60 | $20.85 | 0 |
| 2015-02-17 | $20.60 | $20.85 | 0 |
| 2015-02-13 | $20.60 | $20.85 | 0 |
| 2015-02-12 | $20.60 | $20.85 | 0 |
| 2015-02-11 | $20.60 | $20.85 | 0 |
| 2015-02-10 | $20.60 | $20.85 | 0 |
| 2015-02-09 | $20.60 | $20.85 | 0 |
| 2015-02-06 | $20.60 | $20.85 | 0 |
| 2015-02-05 | $20.60 | $20.85 | 0 |
| 2015-02-04 | $20.60 | $20.85 | 0 |
| 2015-02-03 | $20.60 | $20.85 | 0 |
| 2015-02-02 | $20.60 | $20.85 | 0 |
| 2015-01-30 | $20.60 | $20.85 | 0 |
| 2015-01-29 | $20.60 | $20.85 | 0 |
| 2015-01-28 | $20.60 | $20.85 | 0 |
| 2015-01-27 | $20.60 | $20.85 | 2,000 |
| 2015-01-26 | $19.17 | $19.41 | 0 |
| 2015-01-23 | $19.17 | $19.41 | 0 |
| 2015-01-22 | $19.17 | $19.41 | 0 |
| 2015-01-21 | $19.17 | $19.41 | 0 |
| 2015-01-20 | $19.17 | $19.41 | 0 |
| 2015-01-16 | $19.17 | $19.41 | 0 |
| 2015-01-15 | $19.17 | $19.41 | 0 |
| 2015-01-14 | $19.17 | $19.41 | 0 |
| 2015-01-13 | $19.17 | $19.41 | 400 |
| 2015-01-12 | $20.00 | $20.24 | 0 |
| 2015-01-09 | $20.00 | $20.24 | 0 |
| 2015-01-08 | $20.00 | $20.24 | 0 |
| 2015-01-07 | $20.00 | $20.24 | 0 |
| 2015-01-06 | $20.00 | $20.24 | 0 |
| 2015-01-05 | $20.00 | $20.24 | 0 |
| 2015-01-02 | $20.00 | $20.24 | 1,000 |