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
- 1986-05-27 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 | $21.50 | $40.70 | 0 |
| 2015-12-30 | $21.50 | $40.70 | 0 |
| 2015-12-29 | $21.50 | $40.70 | 0 |
| 2015-12-28 | $21.50 | $40.70 | 500 |
| 2015-12-24 | $21.09 | $39.92 | 0 |
| 2015-12-23 | $21.09 | $39.92 | 0 |
| 2015-12-22 | $21.09 | $39.92 | 0 |
| 2015-12-21 | $21.09 | $39.92 | 0 |
| 2015-12-18 | $21.09 | $39.92 | 100 |
| 2015-12-17 | $22.17 | $41.96 | 0 |
| 2015-12-16 | $22.17 | $41.96 | 0 |
| 2015-12-15 | $22.17 | $41.96 | 300 |
| 2015-12-14 | $21.68 | $41.04 | 200 |
| 2015-12-11 | $22.25 | $42.11 | 400 |
| 2015-12-10 | $23.13 | $43.78 | 0 |
| 2015-12-09 | $23.13 | $43.78 | 0 |
| 2015-12-08 | $23.13 | $43.78 | 100 |
| 2015-12-07 | $24.10 | $45.62 | 0 |
| 2015-12-04 | $24.10 | $45.62 | 0 |
| 2015-12-03 | $24.10 | $45.62 | 0 |
| 2015-12-02 | $24.10 | $45.62 | 200 |
| 2015-12-01 | $24.31 | $46.01 | 0 |
| 2015-11-30 | $24.31 | $46.01 | 0 |
| 2015-11-27 | $24.31 | $46.01 | 200 |
| 2015-11-25 | $23.00 | $43.53 | 0 |
| 2015-11-24 | $23.00 | $43.53 | 0 |
| 2015-11-23 | $23.00 | $43.53 | 0 |
| 2015-11-20 | $23.00 | $43.35 | 0 |
| 2015-11-19 | $23.00 | $43.35 | 0 |
| 2015-11-18 | $23.00 | $43.35 | 0 |
| 2015-11-17 | $23.00 | $43.35 | 200 |
| 2015-11-16 | $23.16 | $43.66 | 500 |
| 2015-11-13 | $22.55 | $42.51 | 0 |
| 2015-11-12 | $22.55 | $42.51 | 0 |
| 2015-11-11 | $22.55 | $42.51 | 0 |
| 2015-11-10 | $22.55 | $42.51 | 0 |
| 2015-11-09 | $22.55 | $42.51 | 0 |
| 2015-11-06 | $22.55 | $42.51 | 0 |
| 2015-11-05 | $22.55 | $42.51 | 0 |
| 2015-11-04 | $22.55 | $42.51 | 0 |
| 2015-11-03 | $22.55 | $42.51 | 0 |
| 2015-11-02 | $22.55 | $42.51 | 0 |
| 2015-10-30 | $22.55 | $42.51 | 0 |
| 2015-10-29 | $22.55 | $42.51 | 0 |
| 2015-10-28 | $22.55 | $42.51 | 0 |
| 2015-10-27 | $22.55 | $42.51 | 0 |
| 2015-10-26 | $22.55 | $42.51 | 0 |
| 2015-10-23 | $22.55 | $42.51 | 0 |
| 2015-10-22 | $22.55 | $42.51 | 0 |
| 2015-10-21 | $22.55 | $42.51 | 0 |
| 2015-10-20 | $22.55 | $42.51 | 0 |
| 2015-10-19 | $22.55 | $42.51 | 0 |
| 2015-10-16 | $22.55 | $42.51 | 0 |
| 2015-10-15 | $22.55 | $42.51 | 0 |
| 2015-10-14 | $22.55 | $42.51 | 300 |
| 2015-10-13 | $23.01 | $43.37 | 0 |
| 2015-10-12 | $23.01 | $43.37 | 800 |
| 2015-10-09 | $23.46 | $44.22 | 0 |
| 2015-10-08 | $23.46 | $44.22 | 0 |
| 2015-10-07 | $23.46 | $44.22 | 600 |
| 2015-10-06 | $23.20 | $43.73 | 600 |
| 2015-10-05 | $22.42 | $42.26 | 0 |
| 2015-10-02 | $22.42 | $42.26 | 100 |
| 2015-10-01 | $22.70 | $42.79 | 100 |
| 2015-09-30 | $23.80 | $44.86 | 0 |
| 2015-09-29 | $23.80 | $44.86 | 0 |
| 2015-09-28 | $23.80 | $44.86 | 0 |
| 2015-09-25 | $23.80 | $44.86 | 0 |
| 2015-09-24 | $23.80 | $44.86 | 0 |
| 2015-09-23 | $23.80 | $44.86 | 0 |
| 2015-09-22 | $23.80 | $44.86 | 0 |
| 2015-09-21 | $23.80 | $44.86 | 0 |
| 2015-09-18 | $23.80 | $44.86 | 0 |
| 2015-09-17 | $23.80 | $44.86 | 2,000 |
| 2015-09-16 | $23.61 | $44.50 | 2,300 |
| 2015-09-15 | $23.56 | $44.41 | 300 |
| 2015-09-14 | $23.63 | $44.54 | 100 |
| 2015-09-11 | $23.38 | $44.07 | 0 |
| 2015-09-10 | $23.38 | $44.07 | 100 |
| 2015-09-09 | $23.39 | $44.09 | 2,800 |
| 2015-09-08 | $23.77 | $44.81 | 1,900 |
| 2015-09-04 | $23.16 | $43.66 | 0 |
| 2015-09-03 | $23.16 | $43.66 | 0 |
| 2015-09-02 | $23.16 | $43.66 | 0 |
| 2015-09-01 | $23.16 | $43.66 | 0 |
| 2015-08-31 | $23.16 | $43.66 | 300 |
| 2015-08-28 | $23.65 | $44.58 | 0 |
| 2015-08-27 | $23.65 | $44.58 | 0 |
| 2015-08-26 | $23.65 | $44.58 | 0 |
| 2015-08-25 | $23.65 | $44.58 | 0 |
| 2015-08-24 | $23.65 | $44.58 | 0 |
| 2015-08-21 | $23.65 | $44.40 | 0 |
| 2015-08-20 | $23.65 | $44.40 | 0 |
| 2015-08-19 | $23.65 | $44.40 | 0 |
| 2015-08-18 | $23.65 | $44.40 | 200 |
| 2015-08-17 | $22.97 | $43.12 | 100 |
| 2015-08-14 | $23.23 | $43.61 | 200 |
| 2015-08-13 | $21.98 | $41.27 | 0 |
| 2015-08-12 | $21.98 | $41.27 | 0 |
| 2015-08-11 | $21.98 | $41.27 | 0 |
| 2015-08-10 | $21.98 | $41.27 | 0 |
| 2015-08-07 | $21.98 | $41.27 | 0 |
| 2015-08-06 | $21.98 | $41.27 | 0 |
| 2015-08-05 | $21.98 | $41.27 | 0 |
| 2015-08-04 | $21.98 | $41.27 | 0 |
| 2015-08-03 | $21.98 | $41.27 | 300 |
| 2015-07-31 | $22.75 | $42.71 | 0 |
| 2015-07-30 | $22.75 | $42.71 | 0 |
| 2015-07-29 | $22.75 | $42.71 | 100 |
| 2015-07-28 | $22.31 | $41.89 | 200 |
| 2015-07-27 | $22.31 | $41.89 | 200 |
| 2015-07-24 | $23.03 | $43.24 | 0 |
| 2015-07-23 | $23.03 | $43.24 | 0 |
| 2015-07-22 | $23.03 | $43.24 | 0 |
| 2015-07-21 | $23.03 | $43.24 | 0 |
| 2015-07-20 | $23.03 | $43.24 | 0 |
| 2015-07-17 | $23.03 | $43.24 | 0 |
| 2015-07-16 | $23.03 | $43.24 | 0 |
| 2015-07-15 | $23.03 | $43.24 | 500 |
| 2015-07-14 | $22.73 | $42.67 | 0 |
| 2015-07-13 | $22.73 | $42.67 | 800 |
| 2015-07-10 | $22.40 | $42.05 | 0 |
| 2015-07-09 | $22.40 | $42.05 | 200 |
| 2015-07-08 | $22.20 | $41.68 | 200 |
| 2015-07-07 | $21.62 | $40.59 | 0 |
| 2015-07-06 | $21.62 | $40.59 | 0 |
| 2015-07-02 | $21.62 | $40.59 | 700 |
| 2015-07-01 | $21.68 | $40.70 | 200 |
| 2015-06-30 | $21.62 | $40.59 | 0 |
| 2015-06-29 | $21.62 | $40.59 | 1,600 |
| 2015-06-26 | $22.25 | $41.77 | 0 |
| 2015-06-25 | $22.25 | $41.77 | 0 |
| 2015-06-24 | $22.25 | $41.77 | 200 |
| 2015-06-23 | $22.30 | $41.87 | 0 |
| 2015-06-22 | $22.30 | $41.87 | 0 |
| 2015-06-19 | $22.30 | $41.87 | 0 |
| 2015-06-18 | $22.30 | $41.87 | 100 |
| 2015-06-17 | $22.01 | $41.32 | 0 |
| 2015-06-16 | $22.01 | $41.32 | 0 |
| 2015-06-15 | $22.01 | $41.32 | 100 |
| 2015-06-12 | $22.26 | $41.79 | 100 |
| 2015-06-11 | $22.05 | $41.40 | 100 |
| 2015-06-10 | $21.79 | $40.91 | 500 |
| 2015-06-09 | $21.04 | $39.50 | 100 |
| 2015-06-08 | $21.30 | $39.99 | 0 |
| 2015-06-05 | $21.30 | $39.99 | 0 |
| 2015-06-04 | $21.30 | $39.99 | 0 |
| 2015-06-03 | $21.30 | $39.99 | 0 |
| 2015-06-02 | $21.30 | $39.99 | 0 |
| 2015-06-01 | $21.30 | $39.99 | 0 |
| 2015-05-29 | $21.30 | $39.99 | 0 |
| 2015-05-28 | $21.30 | $39.99 | 300 |
| 2015-05-27 | $21.02 | $39.46 | 0 |
| 2015-05-26 | $21.02 | $39.46 | 0 |
| 2015-05-22 | $21.02 | $39.46 | 400 |
| 2015-05-21 | $21.30 | $39.85 | 100 |
| 2015-05-20 | $21.18 | $39.62 | 1,500 |
| 2015-05-19 | $20.98 | $39.25 | 0 |
| 2015-05-18 | $20.98 | $39.25 | 0 |
| 2015-05-15 | $20.98 | $39.25 | 0 |
| 2015-05-14 | $20.98 | $39.25 | 0 |
| 2015-05-13 | $20.98 | $39.25 | 0 |
| 2015-05-12 | $20.98 | $39.25 | 0 |
| 2015-05-11 | $20.98 | $39.25 | 600 |
| 2015-05-08 | $20.48 | $38.31 | 0 |
| 2015-05-07 | $20.48 | $38.31 | 0 |
| 2015-05-06 | $20.48 | $38.31 | 100 |
| 2015-05-05 | $21.50 | $40.22 | 0 |
| 2015-05-04 | $21.50 | $40.22 | 0 |
| 2015-05-01 | $21.50 | $40.22 | 0 |
| 2015-04-30 | $21.50 | $40.22 | 100 |
| 2015-04-29 | $22.48 | $42.06 | 0 |
| 2015-04-28 | $22.48 | $42.06 | 0 |
| 2015-04-27 | $22.48 | $42.06 | 300 |
| 2015-04-24 | $22.21 | $41.55 | 0 |
| 2015-04-23 | $22.21 | $41.55 | 0 |
| 2015-04-22 | $22.21 | $41.55 | 0 |
| 2015-04-21 | $22.21 | $41.55 | 0 |
| 2015-04-20 | $22.21 | $41.55 | 0 |
| 2015-04-17 | $22.21 | $41.55 | 200 |
| 2015-04-16 | $22.61 | $42.30 | 0 |
| 2015-04-15 | $22.61 | $42.30 | 0 |
| 2015-04-14 | $22.61 | $42.30 | 0 |
| 2015-04-13 | $22.61 | $42.30 | 100 |
| 2015-04-10 | $23.21 | $43.42 | 0 |
| 2015-04-09 | $23.21 | $43.42 | 0 |
| 2015-04-08 | $23.21 | $43.42 | 100 |
| 2015-04-07 | $24.15 | $45.18 | 0 |
| 2015-04-06 | $24.15 | $45.18 | 0 |
| 2015-04-02 | $24.15 | $45.18 | 0 |
| 2015-04-01 | $24.15 | $45.18 | 100 |
| 2015-03-31 | $24.40 | $45.65 | 0 |
| 2015-03-30 | $24.40 | $45.65 | 0 |
| 2015-03-27 | $24.40 | $45.65 | 100 |
| 2015-03-26 | $24.01 | $44.92 | 100 |
| 2015-03-25 | $22.12 | $41.38 | 0 |
| 2015-03-24 | $25.00 | $46.77 | 0 |
| 2015-03-23 | $25.00 | $46.77 | 500 |
| 2015-03-20 | $23.20 | $43.40 | 800 |
| 2015-03-19 | $22.31 | $41.74 | 0 |
| 2015-03-18 | $24.55 | $45.93 | 0 |
| 2015-03-17 | $24.52 | $45.87 | 0 |
| 2015-03-16 | $24.52 | $45.87 | 200 |
| 2015-03-13 | $24.38 | $45.61 | 0 |
| 2015-03-12 | $23.76 | $44.45 | 0 |
| 2015-03-11 | $23.60 | $44.15 | 0 |
| 2015-03-10 | $23.51 | $43.98 | 0 |
| 2015-03-09 | $23.29 | $43.57 | 0 |
| 2015-03-06 | $23.62 | $44.19 | 0 |
| 2015-03-05 | $23.29 | $43.57 | 0 |
| 2015-03-04 | $23.43 | $43.83 | 0 |
| 2015-03-03 | $23.68 | $44.30 | 0 |
| 2015-03-02 | $23.68 | $44.30 | 100 |
| 2015-02-27 | $23.07 | $43.16 | 0 |
| 2015-02-26 | $23.14 | $43.29 | 0 |
| 2015-02-25 | $23.76 | $44.31 | 0 |
| 2015-02-24 | $23.76 | $44.31 | 1,500 |
| 2015-02-23 | $25.26 | $47.11 | 0 |
| 2015-02-20 | $25.15 | $46.90 | 0 |
| 2015-02-19 | $25.00 | $46.62 | 0 |
| 2015-02-18 | $25.00 | $46.62 | 100 |
| 2015-02-17 | $25.66 | $47.85 | 100 |
| 2015-02-13 | $25.80 | $48.11 | 100 |
| 2015-02-12 | $25.87 | $48.24 | 300 |
| 2015-02-11 | $25.78 | $48.08 | 100 |
| 2015-02-10 | $25.39 | $47.35 | 0 |
| 2015-02-09 | $25.53 | $47.61 | 0 |
| 2015-02-06 | $25.23 | $47.05 | 0 |
| 2015-02-05 | $25.23 | $47.05 | 300 |
| 2015-02-04 | $24.71 | $46.08 | 1,000 |
| 2015-02-03 | $24.83 | $46.31 | 200 |
| 2015-02-02 | $24.32 | $45.35 | 0 |
| 2015-01-30 | $25.23 | $47.05 | 0 |
| 2015-01-29 | $23.88 | $44.53 | 0 |
| 2015-01-28 | $24.59 | $45.86 | 0 |
| 2015-01-27 | $24.20 | $45.13 | 0 |
| 2015-01-26 | $24.20 | $45.13 | 1,700 |
| 2015-01-23 | $24.01 | $44.78 | 100 |
| 2015-01-22 | $23.05 | $42.99 | 0 |
| 2015-01-21 | $22.02 | $41.07 | 0 |
| 2015-01-20 | $23.72 | $44.24 | 0 |
| 2015-01-16 | $23.02 | $42.93 | 0 |
| 2015-01-15 | $23.74 | $44.27 | 0 |
| 2015-01-14 | $23.74 | $44.27 | 200 |
| 2015-01-13 | $23.71 | $44.22 | 100 |
| 2015-01-12 | $23.74 | $44.27 | 0 |
| 2015-01-09 | $23.74 | $44.27 | 100 |
| 2015-01-08 | $23.64 | $44.09 | 3,800 |
| 2015-01-07 | $21.95 | $40.93 | 300 |
| 2015-01-06 | $22.36 | $41.70 | 0 |
| 2015-01-05 | $22.23 | $41.46 | 0 |
| 2015-01-02 | $22.23 | $41.46 | 200 |