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
- 2013-01-04 to 2026-08-28
- 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 | $27.50 | $33.14 | 1,120 |
| 2015-12-30 | $27.61 | $33.27 | 1,611 |
| 2015-12-29 | $27.75 | $33.44 | 8,671 |
| 2015-12-28 | $27.92 | $33.42 | 597 |
| 2015-12-24 | $27.75 | $33.21 | 128 |
| 2015-12-23 | $27.85 | $33.33 | 3,995 |
| 2015-12-22 | $27.71 | $33.16 | 3,585 |
| 2015-12-21 | $28.03 | $33.55 | 4,779 |
| 2015-12-18 | $28.11 | $33.64 | 4,306 |
| 2015-12-17 | $27.74 | $33.20 | 13,448 |
| 2015-12-16 | $28.01 | $33.52 | 61,170 |
| 2015-12-15 | $27.17 | $32.52 | 96,555 |
| 2015-12-14 | $28.17 | $33.71 | 4,769 |
| 2015-12-11 | $28.88 | $34.56 | 1,184 |
| 2015-12-10 | $29.58 | $35.40 | 6,188 |
| 2015-12-09 | $29.70 | $35.55 | 7,921 |
| 2015-12-08 | $29.81 | $35.68 | 24,220 |
| 2015-12-07 | $29.85 | $35.72 | 707 |
| 2015-12-04 | $30.75 | $36.80 | 926 |
| 2015-12-03 | $29.74 | $35.59 | 1,032 |
| 2015-12-02 | $29.95 | $35.84 | 640 |
| 2015-12-01 | $29.91 | $35.80 | 3,543 |
| 2015-11-30 | $30.47 | $36.47 | 1,023 |
| 2015-11-27 | $30.46 | $36.45 | 900 |
| 2015-11-25 | $30.88 | $36.96 | 4,875 |
| 2015-11-24 | $30.98 | $36.85 | 9,658 |
| 2015-11-23 | $29.82 | $35.47 | 2,305 |
| 2015-11-20 | $29.28 | $34.83 | 2,895 |
| 2015-11-19 | $29.07 | $34.58 | 1,615 |
| 2015-11-18 | $28.90 | $34.37 | 521 |
| 2015-11-17 | $28.55 | $33.96 | 2,146 |
| 2015-11-16 | $28.25 | $33.60 | 2,634 |
| 2015-11-13 | $28.20 | $33.54 | 709 |
| 2015-11-12 | $28.54 | $33.95 | 3,502 |
| 2015-11-11 | $28.58 | $33.99 | 3,360 |
| 2015-11-10 | $28.32 | $33.68 | 2,276 |
| 2015-11-09 | $28.52 | $33.92 | 1,711 |
| 2015-11-06 | $28.48 | $33.87 | 6,369 |
| 2015-11-05 | $28.71 | $34.14 | 1,022 |
| 2015-11-04 | $29.09 | $34.60 | 6,734 |
| 2015-11-03 | $28.84 | $34.30 | 16,283 |
| 2015-11-02 | $29.05 | $34.55 | 2,728 |
| 2015-10-30 | $28.92 | $34.40 | 1,064 |
| 2015-10-29 | $29.06 | $34.56 | 177 |
| 2015-10-28 | $29.06 | $34.56 | 760 |
| 2015-10-27 | $29.08 | $34.36 | 1,926 |
| 2015-10-26 | $29.22 | $34.52 | 8,348 |
| 2015-10-23 | $29.59 | $34.96 | 1,468 |
| 2015-10-22 | $29.53 | $34.89 | 7,578 |
| 2015-10-21 | $29.31 | $34.63 | 9,191 |
| 2015-10-20 | $29.81 | $35.22 | 701 |
| 2015-10-19 | $29.95 | $35.39 | 8,955 |
| 2015-10-16 | $29.82 | $35.23 | 4,939 |
| 2015-10-15 | $29.95 | $35.39 | 1,645 |
| 2015-10-14 | $29.76 | $35.16 | 0 |
| 2015-10-13 | $29.76 | $35.16 | 534 |
| 2015-10-12 | $29.95 | $35.39 | 507 |
| 2015-10-09 | $29.77 | $35.17 | 3,403 |
| 2015-10-08 | $29.27 | $34.58 | 1,376 |
| 2015-10-07 | $28.92 | $34.17 | 3,667 |
| 2015-10-06 | $28.82 | $34.05 | 5,538 |
| 2015-10-05 | $29.04 | $34.31 | 7,769 |
| 2015-10-02 | $28.59 | $33.78 | 14,778 |
| 2015-10-01 | $28.70 | $33.91 | 4,592 |
| 2015-09-30 | $28.16 | $33.27 | 7,396 |
| 2015-09-29 | $28.00 | $33.08 | 22,687 |
| 2015-09-28 | $27.55 | $32.55 | 5,100 |
| 2015-09-25 | $28.17 | $33.06 | 3,740 |
| 2015-09-24 | $27.87 | $32.71 | 4,799 |
| 2015-09-23 | $27.77 | $32.59 | 1,038 |
| 2015-09-22 | $28.12 | $33.00 | 2,259 |
| 2015-09-21 | $28.24 | $33.14 | 2,943 |
| 2015-09-18 | $27.68 | $32.48 | 6,461 |
| 2015-09-17 | $28.71 | $33.69 | 1,822 |
| 2015-09-16 | $28.61 | $33.57 | 12,104 |
| 2015-09-15 | $28.25 | $33.15 | 1,312 |
| 2015-09-14 | $28.47 | $33.41 | 579 |
| 2015-09-11 | $28.37 | $33.29 | 2,902 |
| 2015-09-10 | $28.00 | $32.86 | 8,520 |
| 2015-09-09 | $28.31 | $33.22 | 1,519 |
| 2015-09-08 | $27.25 | $31.98 | 3,739 |
| 2015-09-04 | $28.59 | $33.55 | 9,415 |
| 2015-09-03 | $29.13 | $34.18 | 2,852 |
| 2015-09-02 | $28.35 | $33.27 | 5,118 |
| 2015-09-01 | $29.75 | $34.91 | 3,181 |
| 2015-08-31 | $28.25 | $33.15 | 6,185 |
| 2015-08-28 | $29.19 | $34.25 | 6,081 |
| 2015-08-27 | $29.15 | $34.21 | 2,988 |
| 2015-08-26 | $28.89 | $33.68 | 13,347 |
| 2015-08-25 | $28.75 | $33.51 | 8,115 |
| 2015-08-24 | $28.93 | $33.72 | 7,859 |
| 2015-08-21 | $29.86 | $34.81 | 10,534 |
| 2015-08-20 | $31.36 | $36.56 | 4,630 |
| 2015-08-19 | $31.14 | $36.30 | 6,100 |
| 2015-08-18 | $31.07 | $36.22 | 2,383 |
| 2015-08-17 | $30.45 | $35.50 | 5,340 |
| 2015-08-14 | $30.30 | $35.32 | 2,423 |
| 2015-08-13 | $30.87 | $35.98 | 6,670 |
| 2015-08-12 | $31.59 | $36.82 | 2,672 |
| 2015-08-11 | $30.52 | $35.58 | 6,299 |
| 2015-08-10 | $31.05 | $36.19 | 2,628 |
| 2015-08-07 | $30.45 | $35.50 | 3,275 |
| 2015-08-06 | $30.74 | $35.83 | 2,076 |
| 2015-08-05 | $30.95 | $36.08 | 2,548 |
| 2015-08-04 | $30.92 | $36.04 | 2,223 |
| 2015-08-03 | $31.99 | $37.29 | 1,599 |
| 2015-07-31 | $30.79 | $35.89 | 8,957 |
| 2015-07-30 | $30.55 | $35.61 | 2,453 |
| 2015-07-29 | $31.16 | $36.32 | 8,444 |
| 2015-07-28 | $30.64 | $35.49 | 2,500 |
| 2015-07-27 | $30.42 | $35.24 | 5,508 |
| 2015-07-24 | $31.07 | $35.99 | 1,484 |
| 2015-07-23 | $31.13 | $36.06 | 4,298 |
| 2015-07-22 | $31.84 | $36.88 | 1,256 |
| 2015-07-21 | $32.26 | $37.37 | 5,395 |
| 2015-07-20 | $31.95 | $37.01 | 3,359 |
| 2015-07-17 | $32.23 | $37.33 | 2,254 |
| 2015-07-16 | $32.68 | $37.86 | 10,531 |
| 2015-07-15 | $32.33 | $37.45 | 1,299 |
| 2015-07-14 | $32.50 | $37.65 | 4,515 |
| 2015-07-13 | $32.59 | $37.75 | 980 |
| 2015-07-10 | $32.52 | $37.67 | 2,334 |
| 2015-07-09 | $32.66 | $37.83 | 920 |
| 2015-07-08 | $32.91 | $38.12 | 3,770 |
| 2015-07-07 | $32.55 | $37.71 | 7,371 |
| 2015-07-06 | $33.60 | $38.92 | 2,845 |
| 2015-07-02 | $33.94 | $39.32 | 2,263 |
| 2015-07-01 | $34.29 | $39.72 | 441 |
| 2015-06-30 | $34.14 | $39.55 | 12,186 |
| 2015-06-29 | $34.20 | $39.62 | 3,503 |
| 2015-06-26 | $34.95 | $40.49 | 2,912 |
| 2015-06-25 | $35.10 | $40.44 | 10,669 |
| 2015-06-24 | $35.62 | $41.04 | 11,362 |
| 2015-06-23 | $36.19 | $41.69 | 7,388 |
| 2015-06-22 | $35.85 | $41.30 | 11,554 |
| 2015-06-19 | $35.95 | $41.42 | 12,645 |
| 2015-06-18 | $35.10 | $40.44 | 12,557 |
| 2015-06-17 | $35.07 | $40.40 | 2,236 |
| 2015-06-16 | $34.52 | $39.77 | 637 |
| 2015-06-15 | $34.72 | $40.00 | 9,810 |
| 2015-06-12 | $34.79 | $40.08 | 6,408 |
| 2015-06-11 | $32.56 | $37.51 | 12,607 |
| 2015-06-10 | $32.89 | $37.89 | 5,667 |
| 2015-06-09 | $32.83 | $37.82 | 2,539 |
| 2015-06-08 | $32.02 | $36.89 | 3,920 |
| 2015-06-05 | $32.12 | $37.00 | 1,187 |
| 2015-06-04 | $32.32 | $37.23 | 15,494 |
| 2015-06-03 | $32.59 | $37.55 | 1,478 |
| 2015-06-02 | $33.05 | $38.08 | 1,923 |
| 2015-06-01 | $32.15 | $37.04 | 3,452 |
| 2015-05-29 | $33.02 | $38.04 | 0 |
| 2015-05-28 | $33.02 | $38.04 | 8,076 |
| 2015-05-27 | $32.55 | $37.50 | 2,958 |
| 2015-05-26 | $32.35 | $37.05 | 4,399 |
| 2015-05-22 | $33.94 | $38.87 | 642 |
| 2015-05-21 | $34.06 | $39.01 | 27,349 |
| 2015-05-20 | $34.49 | $39.50 | 3,519 |
| 2015-05-19 | $33.86 | $38.78 | 1,879 |
| 2015-05-18 | $33.50 | $38.36 | 564 |
| 2015-05-15 | $34.70 | $39.74 | 598 |
| 2015-05-14 | $34.21 | $39.18 | 700 |
| 2015-05-13 | $34.31 | $39.29 | 1,024 |
| 2015-05-12 | $34.50 | $39.51 | 1,940 |
| 2015-05-11 | $34.42 | $39.42 | 5,200 |
| 2015-05-08 | $34.17 | $39.13 | 623 |
| 2015-05-07 | $33.53 | $38.40 | 1,329 |
| 2015-05-06 | $33.00 | $37.79 | 1,244 |
| 2015-05-05 | $33.33 | $38.17 | 3,713 |
| 2015-05-04 | $34.32 | $39.30 | 613 |
| 2015-05-01 | $33.79 | $38.70 | 1,981 |
| 2015-04-30 | $34.61 | $39.64 | 2,138 |
| 2015-04-29 | $34.95 | $40.03 | 2,624 |
| 2015-04-28 | $35.40 | $40.54 | 1,581 |
| 2015-04-27 | $35.14 | $40.02 | 3,735 |
| 2015-04-24 | $34.36 | $39.13 | 2,993 |
| 2015-04-23 | $35.01 | $39.87 | 3,944 |
| 2015-04-22 | $35.03 | $39.90 | 604 |
| 2015-04-21 | $34.92 | $39.77 | 926 |
| 2015-04-20 | $35.17 | $40.06 | 19,293 |
| 2015-04-17 | $35.61 | $40.56 | 15,354 |
| 2015-04-16 | $36.00 | $41.00 | 22,957 |
| 2015-04-15 | $35.80 | $40.77 | 8,408 |
| 2015-04-14 | $35.22 | $40.11 | 3,867 |
| 2015-04-13 | $34.85 | $39.69 | 4,448 |
| 2015-04-10 | $35.44 | $40.36 | 3,809 |
| 2015-04-09 | $34.91 | $39.76 | 3,787 |
| 2015-04-08 | $35.29 | $40.19 | 3,102 |
| 2015-04-07 | $35.06 | $39.93 | 3,680 |
| 2015-04-06 | $35.10 | $39.98 | 6,958 |
| 2015-04-02 | $35.03 | $39.90 | 2,213 |
| 2015-04-01 | $35.62 | $40.57 | 932 |
| 2015-03-31 | $34.97 | $39.83 | 1,657 |
| 2015-03-30 | $34.31 | $39.08 | 1,741 |
| 2015-03-27 | $34.00 | $38.72 | 10,441 |
| 2015-03-26 | $34.81 | $39.43 | 5,933 |
| 2015-03-25 | $34.97 | $39.61 | 3,241 |
| 2015-03-24 | $34.95 | $39.59 | 8,251 |
| 2015-03-23 | $34.75 | $39.36 | 12,122 |
| 2015-03-20 | $34.83 | $39.45 | 5,120 |
| 2015-03-19 | $33.78 | $38.26 | 1,217 |
| 2015-03-18 | $33.78 | $38.26 | 3,369 |
| 2015-03-17 | $33.34 | $37.76 | 8,113 |
| 2015-03-16 | $32.98 | $37.35 | 397 |
| 2015-03-13 | $32.88 | $37.24 | 667 |
| 2015-03-12 | $33.38 | $37.81 | 4,629 |
| 2015-03-11 | $33.25 | $37.66 | 8,440 |
| 2015-03-10 | $33.61 | $38.07 | 3,070 |
| 2015-03-09 | $34.04 | $38.56 | 1,412 |
| 2015-03-06 | $34.66 | $39.26 | 4,159 |
| 2015-03-05 | $35.17 | $39.84 | 4,053 |
| 2015-03-04 | $35.80 | $40.55 | 4,479 |
| 2015-03-03 | $35.59 | $40.31 | 980 |
| 2015-03-02 | $36.01 | $40.79 | 5,770 |
| 2015-02-27 | $35.97 | $40.74 | 20,646 |
| 2015-02-26 | $35.22 | $39.89 | 1,609 |
| 2015-02-25 | $36.13 | $40.92 | 552 |
| 2015-02-24 | $36.90 | $41.58 | 19,496 |
| 2015-02-23 | $36.05 | $40.62 | 66,517 |
| 2015-02-20 | $35.62 | $40.14 | 6,187 |
| 2015-02-19 | $35.48 | $39.98 | 12,640 |
| 2015-02-18 | $35.29 | $39.76 | 4,614 |
| 2015-02-17 | $35.62 | $40.14 | 1,981 |
| 2015-02-13 | $35.44 | $39.93 | 1,493 |
| 2015-02-12 | $35.08 | $39.53 | 5,049 |
| 2015-02-11 | $34.86 | $39.28 | 2,901 |
| 2015-02-10 | $34.96 | $39.39 | 5,270 |
| 2015-02-09 | $35.39 | $39.88 | 902 |
| 2015-02-06 | $35.45 | $39.94 | 1,702 |
| 2015-02-05 | $36.39 | $41.00 | 1,457 |
| 2015-02-04 | $35.65 | $40.17 | 6,251 |
| 2015-02-03 | $36.01 | $40.58 | 6,120 |
| 2015-02-02 | $35.27 | $39.74 | 2,410 |
| 2015-01-30 | $35.06 | $39.50 | 8,175 |
| 2015-01-29 | $35.74 | $40.27 | 1,347 |
| 2015-01-28 | $36.38 | $40.99 | 6,937 |
| 2015-01-27 | $36.30 | $40.69 | 6,132 |
| 2015-01-26 | $36.40 | $40.80 | 2,896 |
| 2015-01-23 | $36.20 | $40.57 | 1,882 |
| 2015-01-22 | $36.69 | $41.12 | 2,190 |
| 2015-01-21 | $36.34 | $40.73 | 4,684 |
| 2015-01-20 | $36.73 | $41.17 | 5,001 |
| 2015-01-16 | $37.09 | $41.57 | 6,883 |
| 2015-01-15 | $37.20 | $41.69 | 10,930 |
| 2015-01-14 | $36.77 | $41.21 | 5,879 |
| 2015-01-13 | $37.74 | $42.30 | 1,880 |
| 2015-01-12 | $37.80 | $42.37 | 11,065 |
| 2015-01-09 | $37.24 | $41.74 | 8,079 |
| 2015-01-08 | $37.50 | $42.03 | 16,837 |
| 2015-01-07 | $38.35 | $42.98 | 48,325 |
| 2015-01-06 | $36.79 | $41.23 | 6,598 |
| 2015-01-05 | $35.97 | $40.32 | 4,729 |
| 2015-01-02 | $35.42 | $39.70 | 1,218 |