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
- 1987-09-28 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 | $21.00 | $21.00 | 161 |
| 2015-12-30 | $21.00 | $21.00 | 167 |
| 2015-12-29 | $21.00 | $21.00 | 159 |
| 2015-12-28 | $21.00 | $21.00 | 133 |
| 2015-12-24 | $24.00 | $24.00 | 203 |
| 2015-12-23 | $24.00 | $24.00 | 446 |
| 2015-12-22 | $22.50 | $22.50 | 0 |
| 2015-12-21 | $22.50 | $22.50 | 42 |
| 2015-12-18 | $22.50 | $22.50 | 16 |
| 2015-12-17 | $21.00 | $21.00 | 896 |
| 2015-12-16 | $23.47 | $23.47 | 133 |
| 2015-12-15 | $23.25 | $23.25 | 353 |
| 2015-12-14 | $24.75 | $24.75 | 373 |
| 2015-12-11 | $24.75 | $24.75 | 66 |
| 2015-12-10 | $24.75 | $24.75 | 133 |
| 2015-12-09 | $24.75 | $24.75 | 5 |
| 2015-12-08 | $24.75 | $24.75 | 103 |
| 2015-12-07 | $26.55 | $26.55 | 35 |
| 2015-12-04 | $24.75 | $24.75 | 791 |
| 2015-12-03 | $25.50 | $25.50 | 0 |
| 2015-12-02 | $25.50 | $25.50 | 66 |
| 2015-12-01 | $26.10 | $26.10 | 2 |
| 2015-11-30 | $26.10 | $26.10 | 407 |
| 2015-11-27 | $27.00 | $27.00 | 36 |
| 2015-11-25 | $28.35 | $28.35 | 38 |
| 2015-11-24 | $25.50 | $25.50 | 149 |
| 2015-11-23 | $27.00 | $27.00 | 186 |
| 2015-11-20 | $25.50 | $25.50 | 0 |
| 2015-11-19 | $25.50 | $25.50 | 230 |
| 2015-11-18 | $25.50 | $25.50 | 41 |
| 2015-11-17 | $25.50 | $25.50 | 259 |
| 2015-11-16 | $24.00 | $24.00 | 335 |
| 2015-11-13 | $24.00 | $24.00 | 0 |
| 2015-11-12 | $24.00 | $24.00 | 100 |
| 2015-11-11 | $24.00 | $24.00 | 33 |
| 2015-11-10 | $24.75 | $24.75 | 155 |
| 2015-11-09 | $23.25 | $23.25 | 344 |
| 2015-11-06 | $27.00 | $27.00 | 289 |
| 2015-11-05 | $23.70 | $23.70 | 131 |
| 2015-11-04 | $24.00 | $24.00 | 166 |
| 2015-11-03 | $25.50 | $25.50 | 66 |
| 2015-11-02 | $25.80 | $25.80 | 0 |
| 2015-10-30 | $25.80 | $25.80 | 0 |
| 2015-10-29 | $25.80 | $25.80 | 3 |
| 2015-10-28 | $25.50 | $25.50 | 1 |
| 2015-10-27 | $27.00 | $27.00 | 0 |
| 2015-10-26 | $27.00 | $27.00 | 0 |
| 2015-10-23 | $27.00 | $27.00 | 10 |
| 2015-10-22 | $27.00 | $27.00 | 221 |
| 2015-10-21 | $28.50 | $28.50 | 6 |
| 2015-10-20 | $24.75 | $24.75 | 108 |
| 2015-10-19 | $24.75 | $24.75 | 48 |
| 2015-10-16 | $26.85 | $26.85 | 30 |
| 2015-10-15 | $26.85 | $26.85 | 29 |
| 2015-10-14 | $26.85 | $26.85 | 86 |
| 2015-10-13 | $25.50 | $25.50 | 13 |
| 2015-10-12 | $24.00 | $24.00 | 0 |
| 2015-10-09 | $24.00 | $24.00 | 6 |
| 2015-10-08 | $23.40 | $23.40 | 0 |
| 2015-10-07 | $23.40 | $23.40 | 4 |
| 2015-10-06 | $24.75 | $24.75 | 8 |
| 2015-10-05 | $24.75 | $24.75 | 6 |
| 2015-10-02 | $28.50 | $28.50 | 28 |
| 2015-10-01 | $30.00 | $30.00 | 5 |
| 2015-09-30 | $23.25 | $23.25 | 0 |
| 2015-09-29 | $23.25 | $23.25 | 700 |
| 2015-09-28 | $26.25 | $26.25 | 13 |
| 2015-09-25 | $25.65 | $25.65 | 520 |
| 2015-09-24 | $26.63 | $26.63 | 133 |
| 2015-09-23 | $27.00 | $27.00 | 0 |
| 2015-09-22 | $27.00 | $27.00 | 33 |
| 2015-09-21 | $26.63 | $26.63 | 85 |
| 2015-09-18 | $27.00 | $27.00 | 114 |
| 2015-09-17 | $26.26 | $26.26 | 0 |
| 2015-09-16 | $26.26 | $26.26 | 0 |
| 2015-09-15 | $30.00 | $30.00 | 23 |
| 2015-09-14 | $34.50 | $34.50 | 848 |
| 2015-09-11 | $28.50 | $28.50 | 3 |
| 2015-09-10 | $29.07 | $29.07 | 0 |
| 2015-09-09 | $29.07 | $29.07 | 0 |
| 2015-09-08 | $29.07 | $29.07 | 100 |
| 2015-09-04 | $31.48 | $31.48 | 0 |
| 2015-09-03 | $31.48 | $31.48 | 6 |
| 2015-09-02 | $29.29 | $29.29 | 69 |
| 2015-09-01 | $34.50 | $34.50 | 61 |
| 2015-08-31 | $26.29 | $26.29 | 15 |
| 2015-08-28 | $30.00 | $30.00 | 147 |
| 2015-08-27 | $30.00 | $30.00 | 161 |
| 2015-08-26 | $25.50 | $25.50 | 500 |
| 2015-08-25 | $30.00 | $30.00 | 133 |
| 2015-08-24 | $30.00 | $30.00 | 585 |
| 2015-08-21 | $30.00 | $30.00 | 220 |
| 2015-08-20 | $34.50 | $34.50 | 83 |
| 2015-08-19 | $34.50 | $34.50 | 20 |
| 2015-08-18 | $36.00 | $36.00 | 0 |
| 2015-08-17 | $36.00 | $36.00 | 0 |
| 2015-08-14 | $36.00 | $36.00 | 166 |
| 2015-08-13 | $31.50 | $31.50 | 0 |
| 2015-08-12 | $31.50 | $31.50 | 0 |
| 2015-08-11 | $31.50 | $31.50 | 70 |
| 2015-08-10 | $33.00 | $33.00 | 209 |
| 2015-08-07 | $25.50 | $25.50 | 756 |
| 2015-08-06 | $36.00 | $36.00 | 571 |
| 2015-08-05 | $36.00 | $36.00 | 293 |
| 2015-08-04 | $39.75 | $39.75 | 83 |
| 2015-08-03 | $36.00 | $36.00 | 22 |
| 2015-07-31 | $36.01 | $36.01 | 162 |
| 2015-07-30 | $39.75 | $39.75 | 0 |
| 2015-07-29 | $36.00 | $36.00 | 2 |
| 2015-07-28 | $36.00 | $36.00 | 133 |
| 2015-07-27 | $39.00 | $39.00 | 0 |
| 2015-07-24 | $39.00 | $39.00 | 0 |
| 2015-07-23 | $39.00 | $39.00 | 163 |
| 2015-07-22 | $37.50 | $37.50 | 33 |
| 2015-07-21 | $39.00 | $39.00 | 759 |
| 2015-07-20 | $39.00 | $39.00 | 4 |
| 2015-07-17 | $37.51 | $37.51 | 146 |
| 2015-07-16 | $43.50 | $43.50 | 0 |
| 2015-07-15 | $43.50 | $43.50 | 0 |
| 2015-07-14 | $43.50 | $43.50 | 1 |
| 2015-07-13 | $43.50 | $43.50 | 102 |
| 2015-07-10 | $38.56 | $38.56 | 10 |
| 2015-07-09 | $39.00 | $39.00 | 40 |
| 2015-07-08 | $40.50 | $40.50 | 1 |
| 2015-07-07 | $40.58 | $40.58 | 111 |
| 2015-07-06 | $45.00 | $45.00 | 0 |
| 2015-07-02 | $45.00 | $45.00 | 0 |
| 2015-07-01 | $45.00 | $45.00 | 0 |
| 2015-06-30 | $45.00 | $45.00 | 66 |
| 2015-06-29 | $45.60 | $45.60 | 0 |
| 2015-06-26 | $45.60 | $45.60 | 2 |
| 2015-06-25 | $45.00 | $45.00 | 175 |
| 2015-06-24 | $45.00 | $45.00 | 10 |
| 2015-06-23 | $42.00 | $42.00 | 83 |
| 2015-06-22 | $42.00 | $42.00 | 277 |
| 2015-06-19 | $42.00 | $42.00 | 28 |
| 2015-06-18 | $39.00 | $39.00 | 80 |
| 2015-06-17 | $45.00 | $45.00 | 189 |
| 2015-06-16 | $45.00 | $45.00 | 358 |
| 2015-06-15 | $48.00 | $48.00 | 39 |
| 2015-06-12 | $48.45 | $48.45 | 0 |
| 2015-06-11 | $48.45 | $48.45 | 34 |
| 2015-06-10 | $48.45 | $48.45 | 175 |
| 2015-06-09 | $42.00 | $42.00 | 0 |
| 2015-06-08 | $45.00 | $45.00 | 40 |
| 2015-06-05 | $45.00 | $45.00 | 328 |
| 2015-06-04 | $53.25 | $53.25 | 101 |
| 2015-06-03 | $54.75 | $54.75 | 3 |
| 2015-06-02 | $56.25 | $56.25 | 528 |
| 2015-06-01 | $54.00 | $54.00 | 300 |
| 2015-05-29 | $54.00 | $54.00 | 1,507 |
| 2015-05-28 | $51.75 | $51.75 | 536 |
| 2015-05-27 | $45.39 | $45.39 | 185 |
| 2015-05-26 | $40.50 | $40.50 | 21 |
| 2015-05-22 | $43.50 | $43.50 | 65 |
| 2015-05-21 | $45.00 | $45.00 | 1,537 |
| 2015-05-20 | $41.25 | $41.25 | 400 |
| 2015-05-19 | $34.50 | $34.50 | 75 |
| 2015-05-18 | $33.75 | $33.75 | 54 |
| 2015-05-15 | $33.00 | $33.00 | 33 |
| 2015-05-14 | $33.00 | $33.00 | 33 |
| 2015-05-13 | $34.50 | $34.50 | 94 |
| 2015-05-12 | $34.50 | $34.50 | 6 |
| 2015-05-11 | $30.00 | $30.00 | 0 |
| 2015-05-08 | $30.00 | $30.00 | 0 |
| 2015-05-07 | $30.00 | $30.00 | 145 |
| 2015-05-06 | $31.50 | $31.50 | 6 |
| 2015-05-05 | $31.54 | $31.54 | 27 |
| 2015-05-04 | $31.50 | $31.50 | 15 |
| 2015-05-01 | $31.50 | $31.50 | 0 |
| 2015-04-30 | $31.50 | $31.50 | 62 |
| 2015-04-29 | $31.50 | $31.50 | 0 |
| 2015-04-28 | $31.50 | $31.50 | 0 |
| 2015-04-27 | $31.50 | $31.50 | 0 |
| 2015-04-24 | $31.50 | $31.50 | 0 |
| 2015-04-23 | $31.50 | $31.50 | 0 |
| 2015-04-22 | $31.50 | $31.50 | 6 |
| 2015-04-21 | $30.00 | $30.00 | 0 |
| 2015-04-20 | $30.00 | $30.00 | 46 |
| 2015-04-17 | $30.00 | $30.00 | 0 |
| 2015-04-16 | $30.00 | $30.00 | 421 |
| 2015-04-15 | $33.00 | $33.00 | 0 |
| 2015-04-14 | $33.00 | $33.00 | 146 |
| 2015-04-13 | $33.00 | $33.00 | 87 |
| 2015-04-10 | $36.00 | $36.00 | 0 |
| 2015-04-09 | $36.00 | $36.00 | 0 |
| 2015-04-08 | $36.00 | $36.00 | 26 |
| 2015-04-07 | $34.50 | $34.50 | 0 |
| 2015-04-06 | $34.50 | $34.50 | 120 |
| 2015-04-02 | $34.50 | $34.50 | 6 |
| 2015-04-01 | $34.50 | $34.50 | 0 |
| 2015-03-31 | $34.50 | $34.50 | 6 |
| 2015-03-30 | $34.50 | $34.50 | 0 |
| 2015-03-27 | $34.50 | $34.50 | 44 |
| 2015-03-26 | $33.75 | $33.75 | 9 |
| 2015-03-25 | $33.75 | $33.75 | 0 |
| 2015-03-24 | $33.75 | $33.75 | 7 |
| 2015-03-23 | $35.56 | $35.56 | 0 |
| 2015-03-20 | $35.56 | $35.56 | 0 |
| 2015-03-19 | $35.56 | $35.56 | 6 |
| 2015-03-18 | $34.51 | $34.51 | 30 |
| 2015-03-17 | $34.51 | $34.51 | 6 |
| 2015-03-16 | $37.50 | $37.50 | 93 |
| 2015-03-13 | $37.50 | $37.50 | 266 |
| 2015-03-12 | $36.38 | $36.38 | 5 |
| 2015-03-11 | $36.00 | $36.00 | 0 |
| 2015-03-10 | $36.00 | $36.00 | 19 |
| 2015-03-09 | $37.50 | $37.50 | 0 |
| 2015-03-06 | $37.50 | $37.50 | 33 |
| 2015-03-05 | $39.00 | $39.00 | 130 |
| 2015-03-04 | $39.00 | $39.00 | 138 |
| 2015-03-03 | $27.00 | $27.00 | 36 |
| 2015-03-02 | $33.75 | $33.75 | 5 |
| 2015-02-27 | $33.75 | $33.75 | 433 |
| 2015-02-26 | $39.75 | $39.75 | 70 |
| 2015-02-25 | $40.50 | $40.50 | 1,365 |
| 2015-02-24 | $37.50 | $37.50 | 664 |
| 2015-02-23 | $25.50 | $25.50 | 0 |
| 2015-02-20 | $25.50 | $25.50 | 299 |
| 2015-02-19 | $24.00 | $24.00 | 33 |
| 2015-02-18 | $24.00 | $24.00 | 278 |
| 2015-02-17 | $22.50 | $22.50 | 0 |
| 2015-02-13 | $22.50 | $22.50 | 316 |
| 2015-02-12 | $23.85 | $23.85 | 0 |
| 2015-02-11 | $23.85 | $23.85 | 6 |
| 2015-02-10 | $22.50 | $22.50 | 226 |
| 2015-02-09 | $23.10 | $23.10 | 10 |
| 2015-02-06 | $21.75 | $21.75 | 0 |
| 2015-02-05 | $21.75 | $21.75 | 0 |
| 2015-02-04 | $21.75 | $21.75 | 92 |
| 2015-02-03 | $21.75 | $21.75 | 403 |
| 2015-02-02 | $21.75 | $21.75 | 66 |
| 2015-01-30 | $21.75 | $21.75 | 33 |
| 2015-01-29 | $21.75 | $21.75 | 159 |
| 2015-01-28 | $23.47 | $23.47 | 3 |
| 2015-01-27 | $25.50 | $25.50 | 15 |
| 2015-01-26 | $22.50 | $22.50 | 196 |
| 2015-01-23 | $25.05 | $25.05 | 33 |
| 2015-01-22 | $24.00 | $24.00 | 33 |
| 2015-01-21 | $23.98 | $23.98 | 0 |
| 2015-01-20 | $23.98 | $23.98 | 0 |
| 2015-01-16 | $23.98 | $23.98 | 0 |
| 2015-01-15 | $23.98 | $23.98 | 0 |
| 2015-01-14 | $23.98 | $23.98 | 0 |
| 2015-01-13 | $23.98 | $23.98 | 0 |
| 2015-01-12 | $23.98 | $23.98 | 0 |
| 2015-01-09 | $23.98 | $23.98 | 240 |
| 2015-01-08 | $24.00 | $24.00 | 33 |
| 2015-01-07 | $22.50 | $22.50 | 40 |
| 2015-01-06 | $22.50 | $22.50 | 0 |
| 2015-01-05 | $22.50 | $22.50 | 21 |
| 2015-01-02 | $22.51 | $22.51 | 146 |