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
- 2001-10-31 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 | $24.90 | $26.86 | 4,000 |
| 2015-12-30 | $25.22 | $27.20 | 0 |
| 2015-12-29 | $25.22 | $27.20 | 300 |
| 2015-12-28 | $25.69 | $27.71 | 500 |
| 2015-12-24 | $25.19 | $27.17 | 4,400 |
| 2015-12-23 | $25.12 | $27.09 | 8,300 |
| 2015-12-22 | $24.68 | $26.62 | 300 |
| 2015-12-21 | $24.66 | $26.60 | 300 |
| 2015-12-18 | $24.82 | $26.77 | 700 |
| 2015-12-17 | $25.31 | $27.30 | 300 |
| 2015-12-16 | $25.21 | $27.19 | 600 |
| 2015-12-15 | $25.02 | $26.99 | 8,300 |
| 2015-12-14 | $25.10 | $27.07 | 100 |
| 2015-12-11 | $25.47 | $27.47 | 4,900 |
| 2015-12-10 | $25.55 | $27.56 | 200 |
| 2015-12-09 | $26.00 | $28.04 | 0 |
| 2015-12-08 | $26.00 | $28.04 | 0 |
| 2015-12-07 | $26.00 | $28.04 | 200 |
| 2015-12-04 | $26.76 | $28.86 | 4,300 |
| 2015-12-03 | $26.65 | $28.74 | 2,700 |
| 2015-12-02 | $26.93 | $29.05 | 700 |
| 2015-12-01 | $26.91 | $29.02 | 9,100 |
| 2015-11-30 | $27.06 | $28.92 | 19,500 |
| 2015-11-27 | $26.66 | $28.50 | 0 |
| 2015-11-25 | $26.66 | $28.50 | 1,100 |
| 2015-11-24 | $26.72 | $28.56 | 0 |
| 2015-11-23 | $26.72 | $28.56 | 0 |
| 2015-11-20 | $26.72 | $28.56 | 1,500 |
| 2015-11-19 | $26.39 | $28.21 | 400 |
| 2015-11-18 | $26.50 | $28.32 | 4,700 |
| 2015-11-17 | $26.60 | $28.43 | 800 |
| 2015-11-16 | $26.11 | $27.91 | 0 |
| 2015-11-13 | $26.11 | $27.91 | 1,000 |
| 2015-11-12 | $26.73 | $28.57 | 0 |
| 2015-11-11 | $26.73 | $28.57 | 800 |
| 2015-11-10 | $26.96 | $28.82 | 400 |
| 2015-11-09 | $27.01 | $28.87 | 21,200 |
| 2015-11-06 | $27.03 | $28.89 | 1,000 |
| 2015-11-05 | $26.09 | $27.89 | 100 |
| 2015-11-04 | $26.15 | $27.95 | 2,600 |
| 2015-11-03 | $26.26 | $28.07 | 0 |
| 2015-11-02 | $26.26 | $28.07 | 300 |
| 2015-10-30 | $25.97 | $27.76 | 0 |
| 2015-10-29 | $25.97 | $27.76 | 300 |
| 2015-10-28 | $26.11 | $27.91 | 0 |
| 2015-10-27 | $26.11 | $27.91 | 0 |
| 2015-10-26 | $26.11 | $27.91 | 900 |
| 2015-10-23 | $26.13 | $27.93 | 0 |
| 2015-10-22 | $26.13 | $27.93 | 1,000 |
| 2015-10-21 | $25.80 | $27.58 | 700 |
| 2015-10-20 | $25.54 | $27.30 | 0 |
| 2015-10-19 | $25.54 | $27.30 | 0 |
| 2015-10-16 | $25.54 | $27.30 | 0 |
| 2015-10-15 | $25.54 | $27.30 | 4,800 |
| 2015-10-14 | $25.48 | $27.23 | 2,000 |
| 2015-10-13 | $25.72 | $27.49 | 2,300 |
| 2015-10-12 | $25.81 | $27.59 | 0 |
| 2015-10-09 | $25.81 | $27.59 | 500 |
| 2015-10-08 | $25.34 | $27.09 | 0 |
| 2015-10-07 | $25.34 | $27.09 | 0 |
| 2015-10-06 | $25.34 | $27.09 | 1,000 |
| 2015-10-05 | $24.23 | $25.90 | 0 |
| 2015-10-02 | $24.23 | $25.90 | 14,100 |
| 2015-10-01 | $24.21 | $25.88 | 1,300 |
| 2015-09-30 | $23.82 | $25.46 | 100 |
| 2015-09-29 | $23.52 | $25.14 | 100 |
| 2015-09-28 | $23.54 | $25.16 | 1,500 |
| 2015-09-25 | $24.14 | $25.80 | 400 |
| 2015-09-24 | $23.86 | $25.50 | 400 |
| 2015-09-23 | $24.04 | $25.70 | 5,300 |
| 2015-09-22 | $24.08 | $25.74 | 8,100 |
| 2015-09-21 | $24.31 | $25.98 | 1,000 |
| 2015-09-18 | $24.66 | $26.36 | 700 |
| 2015-09-17 | $24.85 | $26.56 | 500 |
| 2015-09-16 | $25.38 | $27.13 | 1,600 |
| 2015-09-15 | $24.38 | $26.06 | 500 |
| 2015-09-14 | $24.45 | $26.13 | 8,300 |
| 2015-09-11 | $24.40 | $26.08 | 1,700 |
| 2015-09-10 | $24.68 | $26.38 | 700 |
| 2015-09-09 | $24.78 | $26.49 | 300 |
| 2015-09-08 | $24.68 | $26.38 | 6,300 |
| 2015-09-04 | $24.42 | $26.10 | 1,000 |
| 2015-09-03 | $25.09 | $26.82 | 500 |
| 2015-09-02 | $24.75 | $26.45 | 7,200 |
| 2015-09-01 | $24.90 | $26.61 | 1,900 |
| 2015-08-31 | $25.29 | $27.03 | 6,400 |
| 2015-08-28 | $25.72 | $27.23 | 1,600 |
| 2015-08-27 | $26.25 | $27.79 | 14,400 |
| 2015-08-26 | $24.90 | $26.36 | 1,700 |
| 2015-08-25 | $25.40 | $26.89 | 1,400 |
| 2015-08-24 | $24.62 | $26.06 | 1,200 |
| 2015-08-21 | $25.52 | $27.02 | 3,200 |
| 2015-08-20 | $25.96 | $27.48 | 300 |
| 2015-08-19 | $26.30 | $27.84 | 100 |
| 2015-08-18 | $26.35 | $27.89 | 700 |
| 2015-08-17 | $26.31 | $27.85 | 10,300 |
| 2015-08-14 | $26.57 | $28.13 | 500 |
| 2015-08-13 | $26.59 | $28.15 | 900 |
| 2015-08-12 | $26.60 | $28.16 | 100 |
| 2015-08-11 | $26.40 | $27.95 | 10,000 |
| 2015-08-10 | $26.81 | $28.38 | 100 |
| 2015-08-07 | $26.25 | $27.79 | 17,100 |
| 2015-08-06 | $27.10 | $28.69 | 1,500 |
| 2015-08-05 | $28.46 | $30.13 | 0 |
| 2015-08-04 | $28.46 | $30.13 | 1,000 |
| 2015-08-03 | $27.84 | $29.47 | 100 |
| 2015-07-31 | $28.31 | $29.97 | 1,600 |
| 2015-07-30 | $28.50 | $30.17 | 1,200 |
| 2015-07-29 | $27.88 | $29.51 | 0 |
| 2015-07-28 | $27.88 | $29.51 | 700 |
| 2015-07-27 | $27.38 | $28.98 | 500 |
| 2015-07-24 | $28.00 | $29.64 | 600 |
| 2015-07-23 | $28.07 | $29.71 | 600 |
| 2015-07-22 | $28.32 | $29.98 | 18,700 |
| 2015-07-21 | $28.50 | $30.17 | 300 |
| 2015-07-20 | $28.64 | $30.32 | 0 |
| 2015-07-17 | $28.64 | $30.32 | 1,500 |
| 2015-07-16 | $28.77 | $30.46 | 0 |
| 2015-07-15 | $28.77 | $30.46 | 400 |
| 2015-07-14 | $28.79 | $30.48 | 100 |
| 2015-07-13 | $28.69 | $30.37 | 1,600 |
| 2015-07-10 | $28.59 | $30.27 | 600 |
| 2015-07-09 | $28.47 | $30.14 | 1,700 |
| 2015-07-08 | $28.67 | $30.35 | 400 |
| 2015-07-07 | $28.85 | $30.54 | 800 |
| 2015-07-06 | $29.12 | $30.83 | 700 |
| 2015-07-02 | $28.78 | $30.47 | 200 |
| 2015-07-01 | $28.43 | $30.10 | 600 |
| 2015-06-30 | $29.43 | $31.15 | 300 |
| 2015-06-29 | $30.32 | $32.10 | 0 |
| 2015-06-26 | $30.32 | $32.10 | 400 |
| 2015-06-25 | $30.39 | $32.17 | 1,500 |
| 2015-06-24 | $30.02 | $31.78 | 500 |
| 2015-06-23 | $29.88 | $31.63 | 1,800 |
| 2015-06-22 | $30.22 | $31.99 | 0 |
| 2015-06-19 | $30.22 | $31.99 | 0 |
| 2015-06-18 | $30.22 | $31.99 | 200 |
| 2015-06-17 | $29.93 | $31.68 | 2,900 |
| 2015-06-16 | $29.93 | $31.68 | 500 |
| 2015-06-15 | $29.98 | $31.74 | 500 |
| 2015-06-12 | $30.17 | $31.94 | 0 |
| 2015-06-11 | $30.17 | $31.94 | 1,600 |
| 2015-06-10 | $30.24 | $32.01 | 100 |
| 2015-06-09 | $29.70 | $31.44 | 1,400 |
| 2015-06-08 | $29.68 | $31.42 | 0 |
| 2015-06-05 | $29.68 | $31.42 | 1,300 |
| 2015-06-04 | $29.22 | $30.93 | 300 |
| 2015-06-03 | $29.49 | $31.22 | 100 |
| 2015-06-02 | $28.79 | $30.48 | 0 |
| 2015-06-01 | $28.79 | $30.48 | 0 |
| 2015-05-29 | $28.79 | $30.48 | 11,700 |
| 2015-05-28 | $29.23 | $30.67 | 300 |
| 2015-05-27 | $29.23 | $30.67 | 0 |
| 2015-05-26 | $29.23 | $30.67 | 900 |
| 2015-05-22 | $29.76 | $31.22 | 3,500 |
| 2015-05-21 | $30.11 | $31.59 | 1,200 |
| 2015-05-20 | $30.04 | $31.52 | 1,400 |
| 2015-05-19 | $29.96 | $31.43 | 800 |
| 2015-05-18 | $30.39 | $31.88 | 0 |
| 2015-05-15 | $30.39 | $31.88 | 0 |
| 2015-05-14 | $30.39 | $31.88 | 900 |
| 2015-05-13 | $30.40 | $31.89 | 200 |
| 2015-05-12 | $30.35 | $31.84 | 1,600 |
| 2015-05-11 | $30.40 | $31.89 | 28,700 |
| 2015-05-08 | $30.59 | $32.09 | 1,300 |
| 2015-05-07 | $30.04 | $31.52 | 500 |
| 2015-05-06 | $30.66 | $32.17 | 1,000 |
| 2015-05-05 | $31.18 | $32.71 | 100 |
| 2015-05-04 | $31.08 | $32.61 | 2,100 |
| 2015-05-01 | $30.53 | $32.03 | 600 |
| 2015-04-30 | $30.91 | $32.43 | 0 |
| 2015-04-29 | $30.91 | $32.43 | 1,200 |
| 2015-04-28 | $30.91 | $32.43 | 3,000 |
| 2015-04-27 | $30.77 | $32.28 | 500 |
| 2015-04-24 | $30.50 | $32.00 | 100 |
| 2015-04-23 | $30.50 | $32.00 | 300 |
| 2015-04-22 | $30.10 | $31.58 | 0 |
| 2015-04-21 | $30.10 | $31.58 | 1,000 |
| 2015-04-20 | $30.35 | $31.84 | 300 |
| 2015-04-17 | $29.99 | $31.46 | 1,600 |
| 2015-04-16 | $30.14 | $31.62 | 1,700 |
| 2015-04-15 | $29.58 | $31.03 | 1,200 |
| 2015-04-14 | $29.43 | $30.88 | 400 |
| 2015-04-13 | $29.45 | $30.90 | 600 |
| 2015-04-10 | $29.28 | $30.72 | 3,900 |
| 2015-04-09 | $29.44 | $30.89 | 600 |
| 2015-04-08 | $28.98 | $30.40 | 0 |
| 2015-04-07 | $28.98 | $30.40 | 0 |
| 2015-04-06 | $28.98 | $30.40 | 0 |
| 2015-04-02 | $28.98 | $30.40 | 0 |
| 2015-04-01 | $28.98 | $30.40 | 300 |
| 2015-03-31 | $28.91 | $30.33 | 6,300 |
| 2015-03-30 | $29.20 | $30.63 | 400 |
| 2015-03-27 | $29.19 | $30.62 | 300 |
| 2015-03-26 | $29.46 | $30.91 | 1,900 |
| 2015-03-25 | $29.27 | $30.71 | 400 |
| 2015-03-24 | $30.00 | $31.47 | 5,200 |
| 2015-03-23 | $29.56 | $31.01 | 200 |
| 2015-03-20 | $29.09 | $30.52 | 5,100 |
| 2015-03-19 | $28.33 | $29.72 | 3,000 |
| 2015-03-18 | $29.01 | $30.43 | 1,500 |
| 2015-03-17 | $28.24 | $29.63 | 1,700 |
| 2015-03-16 | $27.83 | $29.20 | 0 |
| 2015-03-13 | $27.83 | $29.20 | 200 |
| 2015-03-12 | $27.81 | $29.18 | 0 |
| 2015-03-11 | $27.81 | $29.18 | 500 |
| 2015-03-10 | $27.35 | $28.69 | 500 |
| 2015-03-09 | $27.73 | $29.09 | 0 |
| 2015-03-06 | $27.73 | $29.09 | 5,100 |
| 2015-03-05 | $28.00 | $29.38 | 0 |
| 2015-03-04 | $28.00 | $29.38 | 700 |
| 2015-03-03 | $28.10 | $29.48 | 0 |
| 2015-03-02 | $28.10 | $29.48 | 200 |
| 2015-02-27 | $28.80 | $30.21 | 0 |
| 2015-02-26 | $28.80 | $29.94 | 0 |
| 2015-02-25 | $28.80 | $29.94 | 2,700 |
| 2015-02-24 | $28.68 | $29.82 | 36,200 |
| 2015-02-23 | $28.29 | $29.41 | 11,000 |
| 2015-02-20 | $28.51 | $29.64 | 100 |
| 2015-02-19 | $28.64 | $29.78 | 500 |
| 2015-02-18 | $29.29 | $30.45 | 1,400 |
| 2015-02-17 | $29.79 | $30.97 | 2,000 |
| 2015-02-13 | $28.71 | $29.85 | 1,700 |
| 2015-02-12 | $28.23 | $29.35 | 400 |
| 2015-02-11 | $27.08 | $28.15 | 200 |
| 2015-02-10 | $27.14 | $28.22 | 0 |
| 2015-02-09 | $27.14 | $28.22 | 9,600 |
| 2015-02-06 | $25.57 | $26.58 | 0 |
| 2015-02-05 | $25.57 | $26.58 | 0 |
| 2015-02-04 | $25.57 | $26.58 | 0 |
| 2015-02-03 | $25.57 | $26.58 | 0 |
| 2015-02-02 | $25.57 | $26.58 | 200 |
| 2015-01-30 | $25.37 | $26.38 | 1,200 |
| 2015-01-29 | $25.54 | $26.55 | 600 |
| 2015-01-28 | $26.26 | $27.30 | 100 |
| 2015-01-27 | $25.87 | $26.90 | 100 |
| 2015-01-26 | $26.12 | $27.16 | 0 |
| 2015-01-23 | $26.12 | $27.16 | 23,100 |
| 2015-01-22 | $25.75 | $26.77 | 10,000 |
| 2015-01-21 | $25.85 | $26.87 | 1,300 |
| 2015-01-20 | $26.02 | $27.05 | 200 |
| 2015-01-16 | $26.38 | $27.43 | 0 |
| 2015-01-15 | $26.38 | $27.43 | 1,500 |
| 2015-01-14 | $27.18 | $28.26 | 0 |
| 2015-01-13 | $27.18 | $28.26 | 3,800 |
| 2015-01-12 | $26.98 | $28.05 | 1,300 |
| 2015-01-09 | $27.47 | $28.56 | 1,300 |
| 2015-01-08 | $27.70 | $28.80 | 100 |
| 2015-01-07 | $27.61 | $28.70 | 0 |
| 2015-01-06 | $27.61 | $28.70 | 600 |
| 2015-01-05 | $28.16 | $29.28 | 1,400 |
| 2015-01-02 | $28.25 | $29.37 | 500 |