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
- 2007-12-27 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 | $20.08 | $20.08 | 174,900 |
| 2015-12-30 | $19.94 | $19.94 | 82,300 |
| 2015-12-29 | $20.18 | $20.18 | 130,700 |
| 2015-12-28 | $19.74 | $19.74 | 22,000 |
| 2015-12-24 | $20.09 | $20.09 | 108,300 |
| 2015-12-23 | $20.11 | $20.11 | 87,900 |
| 2015-12-22 | $19.54 | $19.54 | 81,200 |
| 2015-12-21 | $19.64 | $19.64 | 34,500 |
| 2015-12-18 | $19.92 | $19.92 | 18,000 |
| 2015-12-17 | $19.73 | $19.73 | 112,400 |
| 2015-12-16 | $19.93 | $19.93 | 35,400 |
| 2015-12-15 | $20.21 | $20.21 | 282,200 |
| 2015-12-14 | $20.14 | $20.14 | 57,400 |
| 2015-12-11 | $20.31 | $20.31 | 69,100 |
| 2015-12-10 | $20.71 | $20.71 | 29,900 |
| 2015-12-09 | $20.70 | $20.70 | 49,100 |
| 2015-12-08 | $20.68 | $20.68 | 9,100 |
| 2015-12-07 | $20.86 | $20.86 | 228,200 |
| 2015-12-04 | $21.61 | $21.61 | 136,000 |
| 2015-12-03 | $21.76 | $21.76 | 10,600 |
| 2015-12-02 | $21.43 | $21.43 | 65,800 |
| 2015-12-01 | $21.90 | $21.90 | 113,700 |
| 2015-11-30 | $21.79 | $21.79 | 62,300 |
| 2015-11-27 | $22.03 | $22.03 | 200 |
| 2015-11-25 | $22.49 | $22.49 | 21,600 |
| 2015-11-24 | $22.51 | $22.51 | 67,400 |
| 2015-11-23 | $22.01 | $22.01 | 77,000 |
| 2015-11-20 | $21.90 | $21.90 | 107,600 |
| 2015-11-19 | $21.97 | $21.97 | 134,800 |
| 2015-11-18 | $21.98 | $21.98 | 77,000 |
| 2015-11-17 | $22.07 | $22.07 | 1,900 |
| 2015-11-16 | $22.12 | $22.12 | 117,200 |
| 2015-11-13 | $22.04 | $22.04 | 173,800 |
| 2015-11-12 | $22.31 | $22.31 | 47,800 |
| 2015-11-11 | $22.69 | $22.69 | 28,400 |
| 2015-11-10 | $23.05 | $23.05 | 105,100 |
| 2015-11-09 | $22.93 | $22.93 | 57,300 |
| 2015-11-06 | $23.27 | $23.27 | 20,300 |
| 2015-11-05 | $23.43 | $23.43 | 131,600 |
| 2015-11-04 | $23.74 | $23.74 | 14,600 |
| 2015-11-03 | $24.34 | $24.34 | 14,700 |
| 2015-11-02 | $23.80 | $23.80 | 13,600 |
| 2015-10-30 | $23.93 | $23.93 | 10,200 |
| 2015-10-29 | $23.64 | $23.64 | 7,800 |
| 2015-10-28 | $23.50 | $23.50 | 65,300 |
| 2015-10-27 | $23.26 | $23.26 | 47,900 |
| 2015-10-26 | $23.40 | $23.40 | 17,000 |
| 2015-10-23 | $23.45 | $23.45 | 41,700 |
| 2015-10-22 | $23.83 | $23.83 | 68,300 |
| 2015-10-21 | $23.55 | $23.55 | 55,200 |
| 2015-10-20 | $23.86 | $23.86 | 25,700 |
| 2015-10-19 | $23.82 | $23.82 | 53,100 |
| 2015-10-16 | $24.22 | $24.22 | 59,900 |
| 2015-10-15 | $24.19 | $24.19 | 7,100 |
| 2015-10-14 | $24.18 | $24.18 | 38,000 |
| 2015-10-13 | $24.16 | $24.16 | 6,300 |
| 2015-10-12 | $24.31 | $24.31 | 21,000 |
| 2015-10-09 | $25.01 | $25.01 | 31,500 |
| 2015-10-08 | $24.96 | $24.96 | 27,000 |
| 2015-10-07 | $24.63 | $24.63 | 48,500 |
| 2015-10-06 | $24.85 | $24.85 | 16,000 |
| 2015-10-05 | $24.05 | $24.05 | 18,200 |
| 2015-10-02 | $23.64 | $23.64 | 17,600 |
| 2015-10-01 | $23.48 | $23.48 | 7,300 |
| 2015-09-30 | $23.74 | $23.74 | 15,300 |
| 2015-09-29 | $23.80 | $23.80 | 33,500 |
| 2015-09-28 | $23.58 | $23.58 | 30,400 |
| 2015-09-25 | $24.05 | $24.05 | 35,200 |
| 2015-09-24 | $23.75 | $23.75 | 82,500 |
| 2015-09-23 | $23.73 | $23.73 | 118,000 |
| 2015-09-22 | $24.11 | $24.11 | 124,300 |
| 2015-09-21 | $24.17 | $24.17 | 47,900 |
| 2015-09-18 | $23.88 | $23.88 | 107,800 |
| 2015-09-17 | $24.16 | $24.16 | 146,100 |
| 2015-09-16 | $24.42 | $24.42 | 178,600 |
| 2015-09-15 | $23.97 | $23.97 | 99,300 |
| 2015-09-14 | $23.83 | $23.83 | 122,100 |
| 2015-09-11 | $24.22 | $24.22 | 133,500 |
| 2015-09-10 | $24.28 | $24.28 | 189,200 |
| 2015-09-09 | $23.94 | $23.94 | 103,700 |
| 2015-09-08 | $24.38 | $24.38 | 34,100 |
| 2015-09-04 | $24.25 | $24.25 | 38,400 |
| 2015-09-03 | $24.52 | $24.52 | 76,000 |
| 2015-09-02 | $24.42 | $24.42 | 181,500 |
| 2015-09-01 | $24.10 | $24.10 | 173,100 |
| 2015-08-31 | $25.40 | $25.40 | 17,800 |
| 2015-08-28 | $24.59 | $24.59 | 158,500 |
| 2015-08-27 | $23.68 | $23.68 | 83,100 |
| 2015-08-26 | $22.68 | $22.68 | 54,300 |
| 2015-08-25 | $22.54 | $22.54 | 104,800 |
| 2015-08-24 | $22.36 | $22.36 | 175,800 |
| 2015-08-21 | $23.33 | $23.33 | 81,800 |
| 2015-08-20 | $23.80 | $23.80 | 53,000 |
| 2015-08-19 | $23.90 | $23.90 | 233,700 |
| 2015-08-18 | $24.51 | $24.51 | 225,600 |
| 2015-08-17 | $24.62 | $24.62 | 29,600 |
| 2015-08-14 | $24.81 | $24.81 | 36,600 |
| 2015-08-13 | $24.82 | $24.82 | 387,100 |
| 2015-08-12 | $25.02 | $25.02 | 151,800 |
| 2015-08-11 | $24.91 | $24.91 | 16,500 |
| 2015-08-10 | $25.45 | $25.45 | 23,900 |
| 2015-08-07 | $24.71 | $24.71 | 19,600 |
| 2015-08-06 | $24.89 | $24.89 | 7,700 |
| 2015-08-05 | $24.83 | $24.83 | 7,200 |
| 2015-08-04 | $25.08 | $25.08 | 700 |
| 2015-08-03 | $24.95 | $24.95 | 5,500 |
| 2015-07-31 | $25.35 | $25.35 | 2,100 |
| 2015-07-30 | $25.79 | $25.79 | 20,600 |
| 2015-07-29 | $26.06 | $26.06 | 9,800 |
| 2015-07-28 | $25.91 | $25.91 | 2,200 |
| 2015-07-27 | $25.42 | $25.42 | 31,500 |
| 2015-07-24 | $26.04 | $26.04 | 1,700 |
| 2015-07-23 | $26.26 | $26.26 | 12,900 |
| 2015-07-22 | $26.45 | $26.45 | 23,300 |
| 2015-07-21 | $27.01 | $27.01 | 18,400 |
| 2015-07-20 | $26.84 | $26.84 | 500 |
| 2015-07-17 | $27.22 | $27.22 | 5,300 |
| 2015-07-16 | $27.26 | $27.26 | 7,900 |
| 2015-07-15 | $27.47 | $27.47 | 22,900 |
| 2015-07-14 | $28.08 | $28.08 | 10,200 |
| 2015-07-13 | $27.97 | $27.97 | 1,600 |
| 2015-07-10 | $27.85 | $27.85 | 6,400 |
| 2015-07-09 | $28.16 | $28.16 | 4,600 |
| 2015-07-08 | $27.52 | $27.52 | 1,200 |
| 2015-07-07 | $27.87 | $27.87 | 16,600 |
| 2015-07-06 | $27.81 | $27.81 | 1,700 |
| 2015-07-02 | $29.25 | $29.25 | 0 |
| 2015-07-01 | $29.25 | $29.25 | 11,900 |
| 2015-06-30 | $29.91 | $29.91 | 26,400 |
| 2015-06-29 | $29.15 | $29.15 | 5,200 |
| 2015-06-26 | $29.52 | $29.52 | 5,800 |
| 2015-06-25 | $29.58 | $29.58 | 1,900 |
| 2015-06-24 | $29.60 | $29.60 | 13,700 |
| 2015-06-23 | $29.81 | $29.81 | 13,600 |
| 2015-06-22 | $29.38 | $29.38 | 6,500 |
| 2015-06-19 | $29.37 | $29.37 | 21,600 |
| 2015-06-18 | $29.76 | $29.76 | 1,400 |
| 2015-06-17 | $29.54 | $29.54 | 18,500 |
| 2015-06-16 | $29.73 | $29.73 | 19,500 |
| 2015-06-15 | $29.62 | $29.62 | 6,700 |
| 2015-06-12 | $29.75 | $29.75 | 10,500 |
| 2015-06-11 | $30.40 | $30.40 | 0 |
| 2015-06-10 | $30.40 | $30.40 | 42,900 |
| 2015-06-09 | $30.22 | $30.22 | 52,000 |
| 2015-06-08 | $29.42 | $29.42 | 8,600 |
| 2015-06-05 | $29.52 | $29.52 | 78,600 |
| 2015-06-04 | $29.11 | $29.11 | 1,800 |
| 2015-06-03 | $29.63 | $29.63 | 73,000 |
| 2015-06-02 | $30.22 | $30.22 | 90,600 |
| 2015-06-01 | $29.83 | $29.83 | 40,800 |
| 2015-05-29 | $29.86 | $29.86 | 5,400 |
| 2015-05-28 | $29.19 | $29.19 | 10,200 |
| 2015-05-27 | $28.95 | $28.95 | 24,600 |
| 2015-05-26 | $29.40 | $29.40 | 12,500 |
| 2015-05-22 | $30.12 | $30.12 | 7,400 |
| 2015-05-21 | $30.59 | $30.59 | 31,600 |
| 2015-05-20 | $29.99 | $29.99 | 8,400 |
| 2015-05-19 | $29.80 | $29.80 | 7,300 |
| 2015-05-18 | $30.62 | $30.62 | 16,000 |
| 2015-05-15 | $30.86 | $30.86 | 9,500 |
| 2015-05-14 | $30.89 | $30.89 | 12,500 |
| 2015-05-13 | $30.81 | $30.81 | 152,000 |
| 2015-05-12 | $30.85 | $30.85 | 35,300 |
| 2015-05-11 | $30.24 | $30.24 | 12,900 |
| 2015-05-08 | $30.51 | $30.51 | 16,600 |
| 2015-05-07 | $30.23 | $30.23 | 27,400 |
| 2015-05-06 | $31.10 | $31.10 | 9,400 |
| 2015-05-05 | $31.03 | $31.03 | 15,000 |
| 2015-05-04 | $30.59 | $30.59 | 14,000 |
| 2015-05-01 | $30.64 | $30.64 | 53,100 |
| 2015-04-30 | $30.75 | $30.75 | 15,500 |
| 2015-04-29 | $30.39 | $30.39 | 6,700 |
| 2015-04-28 | $29.99 | $29.99 | 13,200 |
| 2015-04-27 | $30.06 | $30.06 | 52,600 |
| 2015-04-24 | $30.20 | $30.20 | 16,300 |
| 2015-04-23 | $30.02 | $30.02 | 16,100 |
| 2015-04-22 | $29.46 | $29.46 | 85,300 |
| 2015-04-21 | $29.34 | $29.34 | 8,400 |
| 2015-04-20 | $29.73 | $29.73 | 6,000 |
| 2015-04-17 | $29.80 | $29.80 | 49,400 |
| 2015-04-16 | $29.93 | $29.93 | 17,800 |
| 2015-04-15 | $29.57 | $29.57 | 64,300 |
| 2015-04-14 | $28.69 | $28.69 | 21,900 |
| 2015-04-13 | $28.40 | $28.40 | 10,700 |
| 2015-04-10 | $28.49 | $28.49 | 5,700 |
| 2015-04-09 | $28.09 | $28.09 | 10,000 |
| 2015-04-08 | $27.93 | $27.93 | 83,900 |
| 2015-04-07 | $28.97 | $28.97 | 220,000 |
| 2015-04-06 | $28.83 | $28.83 | 119,100 |
| 2015-04-02 | $27.93 | $27.93 | 32,500 |
| 2015-04-01 | $28.23 | $28.23 | 11,600 |
| 2015-03-31 | $27.62 | $27.62 | 48,800 |
| 2015-03-30 | $28.09 | $28.09 | 33,500 |
| 2015-03-27 | $28.05 | $28.05 | 2,700 |
| 2015-03-26 | $28.76 | $28.76 | 36,200 |
| 2015-03-25 | $28.05 | $28.05 | 112,000 |
| 2015-03-24 | $27.83 | $27.83 | 63,400 |
| 2015-03-23 | $28.06 | $28.06 | 5,400 |
| 2015-03-20 | $27.76 | $27.76 | 79,800 |
| 2015-03-19 | $27.38 | $27.38 | 116,900 |
| 2015-03-18 | $28.21 | $28.21 | 222,300 |
| 2015-03-17 | $27.07 | $27.07 | 51,700 |
| 2015-03-16 | $27.23 | $27.23 | 52,200 |
| 2015-03-13 | $27.44 | $27.44 | 52,700 |
| 2015-03-12 | $28.26 | $28.26 | 81,700 |
| 2015-03-11 | $28.48 | $28.48 | 73,400 |
| 2015-03-10 | $28.29 | $28.29 | 56,600 |
| 2015-03-09 | $28.87 | $28.87 | 46,600 |
| 2015-03-06 | $29.08 | $29.08 | 14,300 |
| 2015-03-05 | $29.41 | $29.41 | 451,000 |
| 2015-03-04 | $29.56 | $29.56 | 48,000 |
| 2015-03-03 | $29.72 | $29.72 | 125,000 |
| 2015-03-02 | $29.43 | $29.43 | 479,500 |
| 2015-02-27 | $29.96 | $29.96 | 209,900 |
| 2015-02-26 | $29.33 | $29.33 | 5,000 |
| 2015-02-25 | $29.78 | $29.78 | 305,200 |
| 2015-02-24 | $29.05 | $29.05 | 7,700 |
| 2015-02-23 | $29.04 | $29.04 | 248,300 |
| 2015-02-20 | $29.41 | $29.41 | 289,800 |
| 2015-02-19 | $29.61 | $29.61 | 41,900 |
| 2015-02-18 | $29.65 | $29.65 | 94,200 |
| 2015-02-17 | $30.17 | $30.17 | 46,100 |
| 2015-02-13 | $30.23 | $30.23 | 6,000 |
| 2015-02-12 | $29.77 | $29.77 | 36,100 |
| 2015-02-11 | $28.84 | $28.84 | 121,800 |
| 2015-02-10 | $29.45 | $29.45 | 125,400 |
| 2015-02-09 | $29.92 | $29.92 | 13,100 |
| 2015-02-06 | $29.54 | $29.54 | 29,600 |
| 2015-02-05 | $29.20 | $29.20 | 10,000 |
| 2015-02-04 | $28.56 | $28.56 | 77,200 |
| 2015-02-03 | $29.69 | $29.69 | 165,600 |
| 2015-02-02 | $28.42 | $28.42 | 146,000 |
| 2015-01-30 | $27.78 | $27.78 | 108,600 |
| 2015-01-29 | $26.97 | $26.97 | 43,000 |
| 2015-01-28 | $26.98 | $26.98 | 49,400 |
| 2015-01-27 | $27.32 | $27.32 | 85,600 |
| 2015-01-26 | $27.01 | $27.01 | 68,500 |
| 2015-01-23 | $27.06 | $27.06 | 217,200 |
| 2015-01-22 | $27.24 | $27.24 | 20,300 |
| 2015-01-21 | $27.45 | $27.45 | 285,400 |
| 2015-01-20 | $27.14 | $27.14 | 99,100 |
| 2015-01-16 | $27.89 | $27.89 | 54,900 |
| 2015-01-15 | $27.27 | $27.27 | 27,400 |
| 2015-01-14 | $27.82 | $27.82 | 313,800 |
| 2015-01-13 | $26.99 | $26.99 | 4,500 |
| 2015-01-12 | $27.61 | $27.61 | 35,900 |
| 2015-01-09 | $28.47 | $28.47 | 77,800 |
| 2015-01-08 | $28.55 | $28.55 | 29,700 |
| 2015-01-07 | $28.48 | $28.48 | 17,000 |
| 2015-01-06 | $28.56 | $28.56 | 128,300 |
| 2015-01-05 | $29.08 | $29.08 | 15,000 |
| 2015-01-02 | $29.96 | $29.96 | 201,900 |