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
- 2010-01-05 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 | $29.44 | 240 |
| 2015-12-30 | $25.30 | $28.51 | 6,720 |
| 2015-12-29 | $25.66 | $28.92 | 3,520 |
| 2015-12-28 | $25.31 | $28.53 | 640 |
| 2015-12-24 | $25.56 | $28.81 | 1,440 |
| 2015-12-23 | $25.88 | $29.16 | 16,400 |
| 2015-12-22 | $24.38 | $27.47 | 42,720 |
| 2015-12-21 | $24.50 | $27.61 | 0 |
| 2015-12-18 | $24.50 | $27.61 | 3,280 |
| 2015-12-17 | $25.11 | $28.30 | 560 |
| 2015-12-16 | $25.31 | $28.53 | 1,840 |
| 2015-12-15 | $25.25 | $28.46 | 1,440 |
| 2015-12-14 | $24.28 | $27.36 | 48,720 |
| 2015-12-11 | $24.44 | $27.54 | 4,560 |
| 2015-12-10 | $25.31 | $28.53 | 1,840 |
| 2015-12-09 | $25.00 | $28.18 | 3,200 |
| 2015-12-08 | $24.44 | $27.54 | 2,400 |
| 2015-12-07 | $24.63 | $27.75 | 720 |
| 2015-12-04 | $25.63 | $28.88 | 0 |
| 2015-12-03 | $25.63 | $28.88 | 2,160 |
| 2015-12-02 | $25.44 | $28.67 | 4,160 |
| 2015-12-01 | $25.21 | $28.42 | 0 |
| 2015-11-30 | $25.21 | $28.42 | 7,120 |
| 2015-11-27 | $25.19 | $28.39 | 0 |
| 2015-11-25 | $25.19 | $28.39 | 640 |
| 2015-11-24 | $24.99 | $28.16 | 2,400 |
| 2015-11-23 | $25.19 | $28.39 | 1,840 |
| 2015-11-20 | $25.63 | $28.88 | 800 |
| 2015-11-19 | $25.50 | $28.74 | 11,760 |
| 2015-11-18 | $25.25 | $28.46 | 19,840 |
| 2015-11-17 | $25.25 | $28.46 | 3,600 |
| 2015-11-16 | $25.00 | $28.18 | 5,120 |
| 2015-11-13 | $25.44 | $28.67 | 13,920 |
| 2015-11-12 | $25.94 | $29.23 | 1,760 |
| 2015-11-11 | $26.40 | $29.30 | 0 |
| 2015-11-10 | $26.40 | $29.30 | 640 |
| 2015-11-09 | $26.42 | $29.33 | 2,160 |
| 2015-11-06 | $25.75 | $28.58 | 2,880 |
| 2015-11-05 | $26.06 | $28.93 | 2,320 |
| 2015-11-04 | $26.75 | $29.69 | 0 |
| 2015-11-03 | $26.75 | $29.69 | 1,120 |
| 2015-11-02 | $27.46 | $30.48 | 1,200 |
| 2015-10-30 | $27.60 | $30.63 | 2,400 |
| 2015-10-29 | $26.98 | $29.94 | 640 |
| 2015-10-28 | $27.64 | $30.68 | 2,400 |
| 2015-10-27 | $26.70 | $29.63 | 2,320 |
| 2015-10-26 | $26.00 | $28.86 | 880 |
| 2015-10-23 | $26.13 | $29.00 | 1,920 |
| 2015-10-22 | $26.08 | $28.94 | 240 |
| 2015-10-21 | $25.19 | $27.96 | 1,360 |
| 2015-10-20 | $26.13 | $29.00 | 80 |
| 2015-10-19 | $26.00 | $28.86 | 320 |
| 2015-10-16 | $25.15 | $27.91 | 0 |
| 2015-10-15 | $25.15 | $27.91 | 0 |
| 2015-10-14 | $25.15 | $27.91 | 720 |
| 2015-10-13 | $25.00 | $27.75 | 1,440 |
| 2015-10-12 | $24.63 | $27.33 | 1,040 |
| 2015-10-09 | $24.75 | $27.47 | 800 |
| 2015-10-08 | $24.74 | $27.46 | 10,560 |
| 2015-10-07 | $25.06 | $27.82 | 2,560 |
| 2015-10-06 | $25.21 | $27.98 | 17,520 |
| 2015-10-05 | $24.65 | $27.36 | 1,680 |
| 2015-10-02 | $24.91 | $27.65 | 640 |
| 2015-10-01 | $23.74 | $26.35 | 480 |
| 2015-09-30 | $23.56 | $26.15 | 560 |
| 2015-09-29 | $23.19 | $25.74 | 1,600 |
| 2015-09-28 | $23.69 | $26.29 | 4,880 |
| 2015-09-25 | $24.59 | $27.29 | 880 |
| 2015-09-24 | $24.25 | $26.92 | 1,200 |
| 2015-09-23 | $24.66 | $27.37 | 80 |
| 2015-09-22 | $23.88 | $26.50 | 5,280 |
| 2015-09-21 | $24.75 | $27.47 | 560 |
| 2015-09-18 | $24.69 | $27.40 | 2,400 |
| 2015-09-17 | $24.70 | $27.42 | 2,000 |
| 2015-09-16 | $24.81 | $27.54 | 160 |
| 2015-09-15 | $25.16 | $27.93 | 880 |
| 2015-09-14 | $24.49 | $27.18 | 400 |
| 2015-09-11 | $25.00 | $27.75 | 8,480 |
| 2015-09-10 | $25.01 | $27.76 | 720 |
| 2015-09-09 | $25.29 | $28.07 | 160 |
| 2015-09-08 | $25.56 | $28.37 | 240 |
| 2015-09-04 | $25.71 | $28.54 | 0 |
| 2015-09-03 | $25.71 | $28.54 | 22,160 |
| 2015-09-02 | $24.88 | $27.61 | 1,200 |
| 2015-09-01 | $24.88 | $27.61 | 14,560 |
| 2015-08-31 | $25.39 | $28.18 | 1,360 |
| 2015-08-28 | $25.28 | $28.05 | 21,120 |
| 2015-08-27 | $25.31 | $28.09 | 1,520 |
| 2015-08-26 | $25.23 | $28.00 | 560 |
| 2015-08-25 | $25.61 | $28.43 | 4,560 |
| 2015-08-24 | $25.63 | $28.44 | 12,240 |
| 2015-08-21 | $25.75 | $28.58 | 3,040 |
| 2015-08-20 | $26.56 | $29.48 | 3,840 |
| 2015-08-19 | $26.88 | $29.83 | 9,440 |
| 2015-08-18 | $27.19 | $30.18 | 160 |
| 2015-08-17 | $27.95 | $31.02 | 4,800 |
| 2015-08-14 | $27.99 | $31.06 | 6,640 |
| 2015-08-13 | $28.13 | $31.22 | 0 |
| 2015-08-12 | $28.13 | $30.76 | 720 |
| 2015-08-11 | $27.69 | $30.28 | 480 |
| 2015-08-10 | $28.23 | $30.87 | 560 |
| 2015-08-07 | $27.56 | $30.14 | 480 |
| 2015-08-06 | $28.73 | $31.41 | 2,080 |
| 2015-08-05 | $27.94 | $30.55 | 240 |
| 2015-08-04 | $27.00 | $29.53 | 2,960 |
| 2015-08-03 | $27.63 | $30.21 | 640 |
| 2015-07-31 | $26.94 | $29.46 | 240 |
| 2015-07-30 | $27.13 | $29.67 | 400 |
| 2015-07-29 | $27.11 | $29.65 | 1,200 |
| 2015-07-28 | $25.85 | $28.27 | 80 |
| 2015-07-27 | $26.58 | $29.06 | 1,360 |
| 2015-07-24 | $26.51 | $29.00 | 2,560 |
| 2015-07-23 | $26.94 | $29.46 | 0 |
| 2015-07-22 | $26.94 | $29.46 | 8,000 |
| 2015-07-21 | $26.38 | $28.84 | 1,920 |
| 2015-07-20 | $27.19 | $29.73 | 802,240 |
| 2015-07-17 | $26.88 | $29.39 | 0 |
| 2015-07-16 | $26.88 | $29.39 | 1,200 |
| 2015-07-15 | $27.13 | $29.67 | 1,040 |
| 2015-07-14 | $26.75 | $29.25 | 800,720 |
| 2015-07-13 | $26.69 | $29.19 | 240 |
| 2015-07-10 | $26.83 | $29.34 | 960 |
| 2015-07-09 | $26.09 | $28.53 | 880 |
| 2015-07-08 | $26.42 | $28.90 | 1,280 |
| 2015-07-07 | $26.44 | $28.91 | 1,120 |
| 2015-07-06 | $26.81 | $29.32 | 29,520 |
| 2015-07-02 | $26.19 | $28.64 | 2,640 |
| 2015-07-01 | $26.54 | $29.02 | 2,000 |
| 2015-06-30 | $26.61 | $29.10 | 640 |
| 2015-06-29 | $26.91 | $29.43 | 1,120 |
| 2015-06-26 | $27.48 | $30.05 | 4,000 |
| 2015-06-25 | $27.63 | $30.21 | 2,000 |
| 2015-06-24 | $27.19 | $29.73 | 0 |
| 2015-06-23 | $27.19 | $29.73 | 117,760 |
| 2015-06-22 | $26.94 | $29.46 | 240 |
| 2015-06-19 | $26.98 | $29.50 | 1,120 |
| 2015-06-18 | $26.75 | $29.25 | 720 |
| 2015-06-17 | $26.50 | $28.98 | 320 |
| 2015-06-16 | $26.67 | $29.17 | 320 |
| 2015-06-15 | $26.76 | $29.27 | 560 |
| 2015-06-12 | $26.44 | $28.91 | 1,520 |
| 2015-06-11 | $26.88 | $29.39 | 10,240 |
| 2015-06-10 | $26.44 | $28.91 | 3,680 |
| 2015-06-09 | $26.67 | $29.17 | 1,680 |
| 2015-06-08 | $26.44 | $28.91 | 4,480 |
| 2015-06-05 | $26.79 | $29.30 | 5,040 |
| 2015-06-04 | $26.81 | $29.32 | 3,280 |
| 2015-06-03 | $27.31 | $29.87 | 2,960 |
| 2015-06-02 | $27.38 | $29.94 | 1,600 |
| 2015-06-01 | $27.31 | $29.87 | 800 |
| 2015-05-29 | $28.42 | $31.09 | 240 |
| 2015-05-28 | $28.20 | $30.84 | 3,680 |
| 2015-05-27 | $28.20 | $30.84 | 640 |
| 2015-05-26 | $28.06 | $30.69 | 5,520 |
| 2015-05-22 | $28.38 | $31.03 | 1,600 |
| 2015-05-21 | $29.08 | $31.80 | 720 |
| 2015-05-20 | $27.64 | $30.23 | 2,480 |
| 2015-05-19 | $28.06 | $30.69 | 1,280 |
| 2015-05-18 | $28.63 | $31.31 | 2,240 |
| 2015-05-15 | $28.59 | $31.26 | 640 |
| 2015-05-14 | $27.94 | $30.55 | 1,120 |
| 2015-05-13 | $28.06 | $30.24 | 0 |
| 2015-05-12 | $28.06 | $30.24 | 9,280 |
| 2015-05-11 | $28.44 | $30.64 | 6,800 |
| 2015-05-08 | $28.19 | $30.37 | 14,560 |
| 2015-05-07 | $28.10 | $30.28 | 2,000 |
| 2015-05-06 | $28.75 | $30.98 | 2,800 |
| 2015-05-05 | $28.75 | $30.98 | 1,920 |
| 2015-05-04 | $28.89 | $31.13 | 480 |
| 2015-05-01 | $29.11 | $31.37 | 320 |
| 2015-04-30 | $28.81 | $31.04 | 1,040 |
| 2015-04-29 | $29.71 | $32.01 | 640 |
| 2015-04-28 | $29.66 | $31.96 | 480 |
| 2015-04-27 | $29.10 | $31.35 | 320 |
| 2015-04-24 | $28.75 | $30.98 | 2,720 |
| 2015-04-23 | $28.81 | $31.04 | 0 |
| 2015-04-22 | $28.81 | $31.04 | 6,480 |
| 2015-04-21 | $29.13 | $31.38 | 2,800 |
| 2015-04-20 | $29.38 | $31.65 | 800 |
| 2015-04-17 | $30.04 | $32.36 | 1,520 |
| 2015-04-16 | $29.44 | $31.72 | 2,160 |
| 2015-04-15 | $29.56 | $31.85 | 720 |
| 2015-04-14 | $29.81 | $32.12 | 1,600 |
| 2015-04-13 | $30.30 | $32.65 | 480 |
| 2015-04-10 | $30.25 | $32.59 | 2,640 |
| 2015-04-09 | $29.69 | $31.99 | 640 |
| 2015-04-08 | $29.38 | $31.65 | 1,520 |
| 2015-04-07 | $29.13 | $31.38 | 640 |
| 2015-04-06 | $29.91 | $32.23 | 1,360 |
| 2015-04-02 | $28.88 | $31.11 | 720 |
| 2015-04-01 | $29.63 | $31.92 | 640 |
| 2015-03-31 | $29.31 | $31.58 | 5,440 |
| 2015-03-30 | $29.71 | $32.01 | 5,280 |
| 2015-03-27 | $29.71 | $32.01 | 1,520 |
| 2015-03-26 | $29.06 | $31.31 | 5,920 |
| 2015-03-25 | $30.01 | $32.34 | 1,200 |
| 2015-03-24 | $29.63 | $31.92 | 320 |
| 2015-03-23 | $29.94 | $32.26 | 0 |
| 2015-03-20 | $29.94 | $32.26 | 1,280 |
| 2015-03-19 | $29.98 | $32.30 | 960 |
| 2015-03-18 | $30.94 | $33.33 | 2,400 |
| 2015-03-17 | $29.24 | $31.50 | 0 |
| 2015-03-16 | $29.24 | $31.50 | 400 |
| 2015-03-13 | $29.29 | $31.56 | 1,680 |
| 2015-03-12 | $29.46 | $31.74 | 2,640 |
| 2015-03-11 | $29.41 | $31.69 | 0 |
| 2015-03-10 | $29.41 | $31.69 | 720 |
| 2015-03-09 | $29.75 | $32.05 | 960 |
| 2015-03-06 | $29.06 | $31.31 | 2,880 |
| 2015-03-05 | $29.56 | $31.85 | 1,920 |
| 2015-03-04 | $29.81 | $32.12 | 4,160 |
| 2015-03-03 | $29.89 | $32.20 | 560 |
| 2015-03-02 | $29.50 | $31.79 | 1,760 |
| 2015-02-27 | $29.69 | $31.99 | 12,240 |
| 2015-02-26 | $29.99 | $32.31 | 1,600 |
| 2015-02-25 | $29.86 | $32.18 | 240 |
| 2015-02-24 | $29.50 | $31.79 | 400 |
| 2015-02-23 | $29.88 | $32.19 | 400 |
| 2015-02-20 | $29.13 | $31.38 | 3,760 |
| 2015-02-19 | $29.19 | $31.45 | 240 |
| 2015-02-18 | $29.69 | $31.46 | 1,520 |
| 2015-02-17 | $29.38 | $31.13 | 2,000 |
| 2015-02-13 | $29.45 | $31.21 | 4,400 |
| 2015-02-12 | $29.13 | $30.86 | 2,880 |
| 2015-02-11 | $29.33 | $31.07 | 1,040 |
| 2015-02-10 | $29.39 | $31.14 | 1,600 |
| 2015-02-09 | $29.41 | $31.17 | 2,000 |
| 2015-02-06 | $29.21 | $30.95 | 5,760 |
| 2015-02-05 | $28.38 | $30.07 | 17,840 |
| 2015-02-04 | $28.67 | $30.38 | 3,440 |
| 2015-02-03 | $27.13 | $28.74 | 1,120 |
| 2015-02-02 | $27.85 | $29.51 | 2,880 |
| 2015-01-30 | $27.69 | $29.34 | 2,320 |
| 2015-01-29 | $28.21 | $29.89 | 2,240 |
| 2015-01-28 | $28.00 | $29.67 | 1,760 |
| 2015-01-27 | $27.81 | $29.47 | 28,000 |
| 2015-01-26 | $28.23 | $29.91 | 3,360 |
| 2015-01-23 | $27.88 | $29.54 | 6,880 |
| 2015-01-22 | $28.56 | $30.26 | 1,840 |
| 2015-01-21 | $27.50 | $29.14 | 23,680 |
| 2015-01-20 | $27.94 | $29.60 | 1,760 |
| 2015-01-16 | $26.75 | $28.34 | 1,920 |
| 2015-01-15 | $26.38 | $27.95 | 3,040 |
| 2015-01-14 | $27.19 | $28.81 | 10,640 |
| 2015-01-13 | $26.26 | $27.83 | 6,160 |
| 2015-01-12 | $27.21 | $28.83 | 1,040 |
| 2015-01-09 | $27.23 | $28.85 | 3,840 |
| 2015-01-08 | $26.58 | $28.16 | 3,040 |
| 2015-01-07 | $25.80 | $27.34 | 6,000 |
| 2015-01-06 | $26.38 | $27.95 | 10,960 |
| 2015-01-05 | $26.53 | $28.11 | 12,320 |
| 2015-01-02 | $26.56 | $28.15 | 480 |