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
- 2006-01-30 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $29.90 | $39.66 | 2,300 | — | — |
| 2015-12-30 | $28.25 | $37.48 | 800 | — | — |
| 2015-12-29 | $27.65 | $36.68 | 300 | — | — |
| 2015-12-28 | $27.50 | $36.48 | 900 | — | — |
| 2015-12-24 | $27.36 | $36.30 | 0 | — | — |
| 2015-12-23 | $27.36 | $36.30 | 0 | — | — |
| 2015-12-22 | $27.36 | $36.30 | 0 | — | — |
| 2015-12-21 | $27.36 | $35.98 | 0 | — | — |
| 2015-12-18 | $27.36 | $35.98 | 0 | — | — |
| 2015-12-17 | $27.36 | $35.98 | 1,800 | — | — |
| 2015-12-16 | $27.35 | $35.96 | 3,000 | — | — |
| 2015-12-15 | $27.31 | $35.91 | 0 | — | — |
| 2015-12-14 | $27.31 | $35.91 | 900 | — | — |
| 2015-12-11 | $27.30 | $35.90 | 800 | — | — |
| 2015-12-10 | $27.30 | $35.90 | 1,200 | — | — |
| 2015-12-09 | $26.89 | $35.36 | 1,000 | — | — |
| 2015-12-08 | $27.30 | $35.90 | 3,300 | — | — |
| 2015-12-07 | $26.50 | $34.85 | 400 | — | — |
| 2015-12-04 | $26.94 | $35.42 | 400 | — | — |
| 2015-12-03 | $26.50 | $34.85 | 0 | — | — |
| 2015-12-02 | $26.50 | $34.85 | 2,500 | — | — |
| 2015-12-01 | $26.48 | $34.82 | 3,000 | — | — |
| 2015-11-30 | $26.51 | $34.86 | 0 | — | — |
| 2015-11-27 | $26.51 | $34.86 | 0 | — | — |
| 2015-11-25 | $26.51 | $34.86 | 0 | — | — |
| 2015-11-24 | $26.51 | $34.86 | 4,300 | — | — |
| 2015-11-23 | $26.50 | $34.85 | 0 | — | — |
| 2015-11-20 | $26.50 | $34.85 | 3,000 | — | — |
| 2015-11-19 | $26.40 | $34.71 | 0 | — | — |
| 2015-11-18 | $26.40 | $34.71 | 0 | — | — |
| 2015-11-17 | $26.40 | $34.71 | 0 | — | — |
| 2015-11-16 | $26.40 | $34.71 | 1,400 | — | — |
| 2015-11-13 | $26.65 | $35.04 | 500 | — | — |
| 2015-11-12 | $26.55 | $34.91 | 4,000 | — | — |
| 2015-11-11 | $25.90 | $34.06 | 400 | — | — |
| 2015-11-10 | $25.75 | $33.86 | 3,600 | — | — |
| 2015-11-09 | $26.25 | $34.52 | 1,600 | — | — |
| 2015-11-06 | $25.80 | $33.93 | 1,300 | — | — |
| 2015-11-05 | $25.00 | $32.87 | 700 | — | — |
| 2015-11-04 | $24.75 | $32.54 | 1,700 | — | — |
| 2015-11-03 | $24.35 | $32.02 | 1,500 | — | — |
| 2015-11-02 | $24.25 | $31.89 | 5,600 | — | — |
| 2015-10-30 | $24.28 | $31.93 | 2,300 | — | — |
| 2015-10-29 | $24.30 | $31.95 | 1,900 | — | — |
| 2015-10-28 | $24.05 | $31.62 | 300 | — | — |
| 2015-10-27 | $23.85 | $31.36 | 3,300 | — | — |
| 2015-10-26 | $24.00 | $31.56 | 2,700 | — | — |
| 2015-10-23 | $24.00 | $31.56 | 1,000 | — | — |
| 2015-10-22 | $23.80 | $31.30 | 1,700 | — | — |
| 2015-10-21 | $24.00 | $31.56 | 1,100 | — | — |
| 2015-10-20 | $24.00 | $31.56 | 6,000 | — | — |
| 2015-10-19 | $24.00 | $31.56 | 9,100 | — | — |
| 2015-10-16 | $24.05 | $31.62 | 2,100 | — | — |
| 2015-10-15 | $23.95 | $31.49 | 100 | — | — |
| 2015-10-14 | $23.95 | $31.49 | 2,000 | — | — |
| 2015-10-13 | $23.78 | $31.27 | 2,700 | — | — |
| 2015-10-12 | $23.80 | $31.30 | 0 | — | — |
| 2015-10-09 | $23.80 | $31.30 | 3,000 | — | — |
| 2015-10-08 | $23.75 | $31.23 | 2,400 | — | — |
| 2015-10-07 | $23.74 | $31.22 | 2,200 | — | — |
| 2015-10-06 | $23.50 | $30.90 | 4,700 | — | — |
| 2015-10-05 | $23.75 | $31.23 | 1,800 | — | — |
| 2015-10-02 | $23.50 | $30.90 | 3,800 | — | — |
| 2015-10-01 | $23.72 | $31.19 | 2,500 | — | — |
| 2015-09-30 | $23.69 | $31.15 | 2,700 | — | — |
| 2015-09-29 | $23.70 | $31.16 | 2,700 | — | — |
| 2015-09-28 | $23.50 | $30.90 | 6,000 | — | — |
| 2015-09-25 | $23.60 | $31.03 | 1,000 | — | — |
| 2015-09-24 | $23.25 | $30.57 | 2,600 | — | — |
| 2015-09-23 | $23.30 | $30.64 | 1,900 | — | — |
| 2015-09-22 | $23.30 | $30.32 | 1,100 | — | — |
| 2015-09-21 | $23.25 | $30.26 | 1,400 | — | — |
| 2015-09-18 | $23.30 | $30.32 | 4,300 | — | — |
| 2015-09-17 | $23.50 | $30.58 | 3,900 | — | — |
| 2015-09-16 | $23.85 | $31.04 | 1,600 | — | — |
| 2015-09-15 | $23.50 | $30.58 | 2,900 | — | — |
| 2015-09-14 | $23.78 | $30.95 | 3,900 | — | — |
| 2015-09-11 | $23.50 | $30.58 | 300 | — | — |
| 2015-09-10 | $23.50 | $30.58 | 1,700 | — | — |
| 2015-09-09 | $23.48 | $30.56 | 3,100 | — | — |
| 2015-09-08 | $23.48 | $30.56 | 5,100 | — | — |
| 2015-09-04 | $23.50 | $30.58 | 3,000 | — | — |
| 2015-09-03 | $23.30 | $30.32 | 0 | — | — |
| 2015-09-02 | $23.30 | $30.32 | 1,200 | — | — |
| 2015-09-01 | $23.15 | $30.13 | 1,200 | — | — |
| 2015-08-31 | $23.15 | $30.13 | 2,000 | — | — |
| 2015-08-28 | $23.15 | $30.13 | 2,000 | — | — |
| 2015-08-27 | $23.00 | $29.93 | 1,800 | — | — |
| 2015-08-26 | $23.00 | $29.93 | 1,500 | — | — |
| 2015-08-25 | $23.00 | $29.93 | 2,100 | — | — |
| 2015-08-24 | $22.75 | $29.61 | 1,300 | — | — |
| 2015-08-21 | $23.00 | $29.93 | 4,700 | — | — |
| 2015-08-20 | $23.00 | $29.93 | 2,700 | — | — |
| 2015-08-19 | $23.01 | $29.95 | 2,100 | — | — |
| 2015-08-18 | $23.15 | $30.13 | 100 | — | — |
| 2015-08-17 | $23.15 | $30.13 | 1,300 | — | — |
| 2015-08-14 | $23.01 | $29.95 | 2,300 | — | — |
| 2015-08-13 | $23.00 | $29.93 | 0 | — | — |
| 2015-08-12 | $23.00 | $29.93 | 5,400 | — | — |
| 2015-08-11 | $23.30 | $30.32 | 1,200 | — | — |
| 2015-08-10 | $23.30 | $30.32 | 500 | — | — |
| 2015-08-07 | $23.35 | $30.39 | 1,400 | — | — |
| 2015-08-06 | $23.30 | $30.32 | 500 | — | — |
| 2015-08-05 | $23.34 | $30.37 | 3,300 | — | — |
| 2015-08-04 | $23.35 | $30.39 | 1,300 | — | — |
| 2015-08-03 | $23.75 | $30.91 | 2,900 | — | — |
| 2015-07-31 | $23.78 | $30.95 | 2,700 | — | — |
| 2015-07-30 | $23.30 | $30.32 | 1,500 | — | — |
| 2015-07-29 | $23.49 | $30.57 | 3,700 | — | — |
| 2015-07-28 | $23.45 | $30.52 | 0 | — | — |
| 2015-07-27 | $23.45 | $30.52 | 1,100 | — | — |
| 2015-07-24 | $23.45 | $30.52 | 1,000 | — | — |
| 2015-07-23 | $23.45 | $30.52 | 0 | — | — |
| 2015-07-22 | $23.45 | $30.52 | 2,000 | — | — |
| 2015-07-21 | $23.39 | $30.44 | 300 | — | — |
| 2015-07-20 | $23.30 | $30.32 | 13,100 | — | — |
| 2015-07-17 | $23.30 | $30.32 | 1,100 | — | — |
| 2015-07-16 | $23.38 | $30.43 | 2,800 | — | — |
| 2015-07-15 | $23.77 | $30.93 | 0 | — | — |
| 2015-07-14 | $23.77 | $30.93 | 2,200 | — | — |
| 2015-07-13 | $23.50 | $30.58 | 6,800 | — | — |
| 2015-07-10 | $23.50 | $30.58 | 100 | — | — |
| 2015-07-09 | $23.79 | $30.96 | 1,000 | — | — |
| 2015-07-08 | $23.79 | $30.96 | 3,100 | — | — |
| 2015-07-07 | $23.79 | $30.96 | 1,000 | — | — |
| 2015-07-06 | $23.49 | $30.57 | 5,200 | — | — |
| 2015-07-02 | $23.55 | $30.65 | 1,000 | — | — |
| 2015-07-01 | $23.55 | $30.65 | 1,700 | — | — |
| 2015-06-30 | $23.75 | $30.91 | 3,700 | — | — |
| 2015-06-29 | $23.59 | $30.70 | 2,900 | — | — |
| 2015-06-26 | $23.60 | $30.71 | 300 | — | — |
| 2015-06-25 | $23.60 | $30.71 | 1,000 | — | — |
| 2015-06-24 | $23.64 | $30.77 | 4,000 | — | — |
| 2015-06-23 | $23.65 | $30.78 | 200 | — | — |
| 2015-06-22 | $23.64 | $30.47 | 400 | — | — |
| 2015-06-19 | $23.64 | $30.47 | 1,600 | — | — |
| 2015-06-18 | $23.49 | $30.27 | 1,900 | — | — |
| 2015-06-17 | $23.50 | $30.29 | 1,000 | — | — |
| 2015-06-16 | $23.40 | $30.16 | 1,500 | — | — |
| 2015-06-15 | $23.40 | $30.16 | 1,700 | — | — |
| 2015-06-12 | $23.25 | $29.96 | 600 | — | — |
| 2015-06-11 | $23.00 | $29.64 | 600 | — | — |
| 2015-06-10 | $22.90 | $29.51 | 0 | — | — |
| 2015-06-09 | $22.90 | $29.51 | 200 | — | — |
| 2015-06-08 | $23.09 | $29.76 | 1,900 | — | — |
| 2015-06-05 | $22.90 | $29.51 | 0 | — | — |
| 2015-06-04 | $22.90 | $29.51 | 700 | — | — |
| 2015-06-03 | $23.10 | $29.77 | 1,600 | — | — |
| 2015-06-02 | $23.00 | $29.64 | 1,700 | — | — |
| 2015-06-01 | $22.90 | $29.51 | 1,400 | — | — |
| 2015-05-29 | $22.85 | $29.45 | 300 | — | — |
| 2015-05-28 | $22.75 | $29.32 | 1,800 | — | — |
| 2015-05-27 | $22.85 | $29.45 | 5,100 | — | — |
| 2015-05-26 | $22.80 | $29.38 | 300 | — | — |
| 2015-05-22 | $22.80 | $29.38 | 2,200 | — | — |
| 2015-05-21 | $22.70 | $29.25 | 0 | — | — |
| 2015-05-20 | $22.70 | $29.25 | 1,400 | — | — |
| 2015-05-19 | $22.70 | $29.25 | 900 | — | — |
| 2015-05-18 | $22.80 | $29.38 | 2,000 | — | — |
| 2015-05-15 | $22.75 | $29.32 | 1,100 | — | — |
| 2015-05-14 | $22.80 | $29.38 | 1,600 | — | — |
| 2015-05-13 | $22.80 | $29.38 | 900 | — | — |
| 2015-05-12 | $22.85 | $29.45 | 700 | — | — |
| 2015-05-11 | $22.90 | $29.51 | 2,000 | — | — |
| 2015-05-08 | $22.85 | $29.45 | 1,000 | — | — |
| 2015-05-07 | $22.75 | $29.32 | 2,500 | — | — |
| 2015-05-06 | $23.00 | $29.64 | 1,100 | — | — |
| 2015-05-05 | $22.75 | $29.32 | 400 | — | — |
| 2015-05-04 | $23.00 | $29.64 | 1,200 | — | — |
| 2015-05-01 | $23.00 | $29.64 | 1,000 | — | — |
| 2015-04-30 | $23.14 | $29.82 | 0 | — | — |
| 2015-04-29 | $23.14 | $29.82 | 2,800 | — | — |
| 2015-04-28 | $23.00 | $29.64 | 0 | — | — |
| 2015-04-27 | $23.00 | $29.64 | 4,200 | — | — |
| 2015-04-24 | $23.00 | $29.64 | 2,700 | — | — |
| 2015-04-23 | $23.10 | $29.77 | 0 | — | — |
| 2015-04-22 | $23.10 | $29.77 | 1,200 | — | — |
| 2015-04-21 | $23.00 | $29.64 | 1,700 | — | — |
| 2015-04-20 | $23.10 | $29.77 | 2,200 | — | — |
| 2015-04-17 | $23.15 | $29.83 | 2,300 | — | — |
| 2015-04-16 | $23.20 | $29.90 | 0 | — | — |
| 2015-04-15 | $23.20 | $29.90 | 2,500 | — | — |
| 2015-04-14 | $23.00 | $29.64 | 3,400 | — | — |
| 2015-04-13 | $23.00 | $29.64 | 900 | — | — |
| 2015-04-10 | $22.80 | $29.38 | 1,500 | — | — |
| 2015-04-09 | $22.80 | $29.38 | 1,500 | — | — |
| 2015-04-08 | $23.25 | $29.96 | 1,100 | — | — |
| 2015-04-07 | $22.80 | $29.38 | 4,500 | — | — |
| 2015-04-06 | $23.00 | $29.64 | 1,000 | — | — |
| 2015-04-02 | $22.90 | $29.51 | 1,400 | — | — |
| 2015-04-01 | $22.80 | $29.38 | 1,500 | — | — |
| 2015-03-31 | $22.90 | $29.51 | 2,000 | — | — |
| 2015-03-30 | $22.85 | $29.45 | 1,300 | — | — |
| 2015-03-27 | $22.80 | $29.38 | 1,000 | — | — |
| 2015-03-26 | $22.75 | $29.32 | 1,100 | — | — |
| 2015-03-25 | $23.00 | $29.64 | 1,000 | — | — |
| 2015-03-24 | $22.75 | $29.32 | 0 | — | — |
| 2015-03-23 | $22.75 | $29.32 | 4,800 | — | — |
| 2015-03-20 | $22.80 | $29.09 | 500 | — | — |
| 2015-03-19 | $22.60 | $28.83 | 500 | — | — |
| 2015-03-18 | $22.80 | $29.09 | 1,000 | — | — |
| 2015-03-17 | $22.80 | $29.09 | 1,000 | — | — |
| 2015-03-16 | $22.50 | $28.70 | 1,000 | — | — |
| 2015-03-13 | $22.80 | $29.09 | 1,000 | — | — |
| 2015-03-12 | $22.52 | $28.73 | 2,400 | — | — |
| 2015-03-11 | $22.85 | $29.15 | 1,500 | — | — |
| 2015-03-10 | $22.52 | $28.73 | 1,200 | — | — |
| 2015-03-09 | $22.90 | $29.21 | 1,100 | — | — |
| 2015-03-06 | $22.75 | $29.02 | 0 | — | — |
| 2015-03-05 | $22.75 | $29.02 | 3,400 | — | — |
| 2015-03-04 | $22.90 | $29.21 | 1,600 | — | — |
| 2015-03-03 | $22.90 | $29.21 | 400 | — | — |
| 2015-03-02 | $22.75 | $29.02 | 1,200 | — | — |
| 2015-02-27 | $22.90 | $29.21 | 1,200 | — | — |
| 2015-02-26 | $22.60 | $28.83 | 100 | — | — |
| 2015-02-25 | $22.90 | $29.21 | 1,000 | — | — |
| 2015-02-24 | $22.60 | $28.83 | 300 | — | — |
| 2015-02-23 | $22.75 | $29.02 | 1,200 | — | — |
| 2015-02-20 | $22.60 | $28.83 | 0 | — | — |
| 2015-02-19 | $22.60 | $28.83 | 1,800 | — | — |
| 2015-02-18 | $22.50 | $28.70 | 2,300 | — | — |
| 2015-02-17 | $22.75 | $29.02 | 1,000 | — | — |
| 2015-02-13 | $22.75 | $29.02 | 1,000 | — | — |
| 2015-02-12 | $22.60 | $28.83 | 600 | — | — |
| 2015-02-11 | $22.60 | $28.83 | 1,400 | — | — |
| 2015-02-10 | $22.60 | $28.83 | 4,800 | — | — |
| 2015-02-09 | $22.60 | $28.83 | 2,800 | — | — |
| 2015-02-06 | $22.60 | $28.83 | 3,000 | — | — |
| 2015-02-05 | $22.50 | $28.70 | 100 | — | — |
| 2015-02-04 | $22.50 | $28.70 | 3,300 | — | — |
| 2015-02-03 | $23.00 | $29.34 | 1,000 | — | — |
| 2015-02-02 | $22.50 | $28.70 | 1,600 | — | — |
| 2015-01-30 | $23.20 | $29.60 | 1,900 | — | — |
| 2015-01-29 | $22.29 | $28.44 | 0 | — | — |
| 2015-01-28 | $22.29 | $28.44 | 1,000 | — | — |
| 2015-01-27 | $22.35 | $28.51 | 0 | — | — |
| 2015-01-26 | $22.35 | $28.51 | 500 | — | — |
| 2015-01-23 | $22.00 | $28.07 | 1,200 | — | — |
| 2015-01-22 | $22.05 | $28.13 | 2,400 | — | — |
| 2015-01-21 | $22.50 | $28.70 | 500 | — | — |
| 2015-01-20 | $22.45 | $28.64 | 600 | — | — |
| 2015-01-16 | $22.50 | $28.70 | 400 | — | — |
| 2015-01-15 | $22.00 | $28.07 | 700 | — | — |
| 2015-01-14 | $22.50 | $28.70 | 1,500 | — | — |
| 2015-01-13 | $22.00 | $28.07 | 0 | — | — |
| 2015-01-12 | $22.00 | $28.07 | 700 | — | — |
| 2015-01-09 | $22.00 | $28.07 | 4,600 | — | — |
| 2015-01-08 | $22.50 | $28.70 | 800 | — | — |
| 2015-01-07 | $22.55 | $28.77 | 500 | — | — |
| 2015-01-06 | $22.25 | $28.39 | 3,900 | — | — |
| 2015-01-05 | $22.45 | $28.64 | 1,100 | — | — |
| 2015-01-02 | $22.50 | $28.70 | 1,000 | — | — |