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
- 1994-11-04 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 | $24.55 | $47.88 | 2,200 | — | — |
| 2015-12-30 | $24.62 | $48.01 | 5,000 | — | — |
| 2015-12-29 | $24.31 | $47.41 | 0 | — | — |
| 2015-12-28 | $24.31 | $47.41 | 1,200 | — | — |
| 2015-12-24 | $24.25 | $47.29 | 0 | — | — |
| 2015-12-23 | $24.25 | $47.29 | 1,800 | — | — |
| 2015-12-22 | $24.25 | $47.29 | 7,400 | — | — |
| 2015-12-21 | $24.34 | $47.47 | 1,400 | — | — |
| 2015-12-18 | $25.25 | $49.24 | 1,400 | — | — |
| 2015-12-17 | $24.78 | $48.33 | 0 | — | — |
| 2015-12-16 | $24.78 | $48.33 | 800 | — | — |
| 2015-12-15 | $24.25 | $47.29 | 0 | — | — |
| 2015-12-14 | $24.25 | $47.29 | 2,200 | — | — |
| 2015-12-11 | $25.00 | $48.76 | 900 | — | — |
| 2015-12-10 | $24.57 | $47.92 | 300 | — | — |
| 2015-12-09 | $24.51 | $47.80 | 0 | — | — |
| 2015-12-08 | $24.51 | $47.80 | 3,000 | — | — |
| 2015-12-07 | $24.50 | $47.78 | 300 | — | — |
| 2015-12-04 | $24.29 | $47.37 | 200 | — | — |
| 2015-12-03 | $24.50 | $47.78 | 4,900 | — | — |
| 2015-12-02 | $25.57 | $49.87 | 0 | — | — |
| 2015-12-01 | $25.57 | $49.87 | 0 | — | — |
| 2015-11-30 | $25.57 | $49.87 | 1,700 | — | — |
| 2015-11-27 | $25.25 | $49.24 | 100 | — | — |
| 2015-11-25 | $25.20 | $49.15 | 0 | — | — |
| 2015-11-24 | $25.20 | $49.15 | 500 | — | — |
| 2015-11-23 | $25.76 | $50.24 | 4,100 | — | — |
| 2015-11-20 | $25.00 | $48.76 | 0 | — | — |
| 2015-11-19 | $25.00 | $48.76 | 7,400 | — | — |
| 2015-11-18 | $25.11 | $48.97 | 5,300 | — | — |
| 2015-11-17 | $25.45 | $49.63 | 100 | — | — |
| 2015-11-16 | $25.05 | $48.85 | 2,900 | — | — |
| 2015-11-13 | $24.50 | $47.78 | 1,500 | — | — |
| 2015-11-12 | $24.50 | $47.78 | 200 | — | — |
| 2015-11-11 | $24.38 | $47.55 | 600 | — | — |
| 2015-11-10 | $24.68 | $48.13 | 13,300 | — | — |
| 2015-11-09 | $25.49 | $49.71 | 1,600 | — | — |
| 2015-11-06 | $25.99 | $50.69 | 0 | — | — |
| 2015-11-05 | $25.99 | $50.69 | 1,000 | — | — |
| 2015-11-04 | $24.30 | $47.39 | 4,100 | — | — |
| 2015-11-03 | $23.89 | $46.59 | 1,400 | — | — |
| 2015-11-02 | $23.68 | $46.18 | 900 | — | — |
| 2015-10-30 | $23.92 | $46.65 | 400 | — | — |
| 2015-10-29 | $23.74 | $46.30 | 0 | — | — |
| 2015-10-28 | $23.74 | $46.30 | 2,100 | — | — |
| 2015-10-27 | $23.25 | $44.93 | 0 | — | — |
| 2015-10-26 | $23.25 | $44.93 | 800 | — | — |
| 2015-10-23 | $23.50 | $45.42 | 4,200 | — | — |
| 2015-10-22 | $23.70 | $45.80 | 5,000 | — | — |
| 2015-10-21 | $23.91 | $46.21 | 400 | — | — |
| 2015-10-20 | $23.50 | $45.42 | 11,700 | — | — |
| 2015-10-19 | $23.95 | $46.29 | 1,000 | — | — |
| 2015-10-16 | $24.00 | $46.38 | 0 | — | — |
| 2015-10-15 | $24.00 | $46.38 | 900 | — | — |
| 2015-10-14 | $23.98 | $46.34 | 700 | — | — |
| 2015-10-13 | $23.75 | $45.90 | 6,300 | — | — |
| 2015-10-12 | $23.62 | $45.65 | 600 | — | — |
| 2015-10-09 | $23.84 | $46.07 | 0 | — | — |
| 2015-10-08 | $23.84 | $46.07 | 400 | — | — |
| 2015-10-07 | $23.52 | $45.45 | 300 | — | — |
| 2015-10-06 | $23.51 | $45.44 | 300 | — | — |
| 2015-10-05 | $24.00 | $46.38 | 0 | — | — |
| 2015-10-02 | $24.00 | $46.38 | 0 | — | — |
| 2015-10-01 | $24.00 | $46.38 | 3,600 | — | — |
| 2015-09-30 | $24.25 | $46.87 | 1,500 | — | — |
| 2015-09-29 | $24.12 | $46.61 | 6,700 | — | — |
| 2015-09-28 | $23.30 | $45.03 | 800 | — | — |
| 2015-09-25 | $23.26 | $44.95 | 0 | — | — |
| 2015-09-24 | $23.26 | $44.95 | 1,300 | — | — |
| 2015-09-23 | $23.40 | $45.22 | 1,400 | — | — |
| 2015-09-22 | $24.50 | $47.35 | 600 | — | — |
| 2015-09-21 | $24.32 | $47.00 | 1,900 | — | — |
| 2015-09-18 | $24.45 | $47.25 | 13,000 | — | — |
| 2015-09-17 | $23.30 | $45.03 | 5,400 | — | — |
| 2015-09-16 | $23.10 | $44.64 | 1,900 | — | — |
| 2015-09-15 | $23.50 | $45.42 | 1,000 | — | — |
| 2015-09-14 | $23.44 | $45.30 | 1,800 | — | — |
| 2015-09-11 | $23.10 | $44.64 | 1,300 | — | — |
| 2015-09-10 | $23.25 | $44.93 | 900 | — | — |
| 2015-09-09 | $23.30 | $45.03 | 5,200 | — | — |
| 2015-09-08 | $23.25 | $44.93 | 3,000 | — | — |
| 2015-09-04 | $23.25 | $44.93 | 500 | — | — |
| 2015-09-03 | $23.35 | $45.13 | 1,300 | — | — |
| 2015-09-02 | $23.30 | $45.03 | 1,400 | — | — |
| 2015-09-01 | $23.25 | $44.93 | 1,500 | — | — |
| 2015-08-31 | $23.26 | $44.95 | 5,400 | — | — |
| 2015-08-28 | $23.50 | $45.42 | 1,500 | — | — |
| 2015-08-27 | $23.70 | $45.80 | 500 | — | — |
| 2015-08-26 | $23.52 | $45.45 | 1,500 | — | — |
| 2015-08-25 | $23.82 | $46.03 | 6,000 | — | — |
| 2015-08-24 | $23.23 | $44.89 | 1,800 | — | — |
| 2015-08-21 | $23.40 | $45.22 | 200 | — | — |
| 2015-08-20 | $23.74 | $45.88 | 1,200 | — | — |
| 2015-08-19 | $23.97 | $46.32 | 2,700 | — | — |
| 2015-08-18 | $23.96 | $46.30 | 200 | — | — |
| 2015-08-17 | $23.03 | $44.51 | 200 | — | — |
| 2015-08-14 | $23.00 | $44.45 | 600 | — | — |
| 2015-08-13 | $23.25 | $44.93 | 0 | — | — |
| 2015-08-12 | $23.25 | $44.93 | 0 | — | — |
| 2015-08-11 | $23.25 | $44.93 | 500 | — | — |
| 2015-08-10 | $23.25 | $44.93 | 17,600 | — | — |
| 2015-08-07 | $23.25 | $44.93 | 0 | — | — |
| 2015-08-06 | $23.25 | $44.93 | 600 | — | — |
| 2015-08-05 | $23.15 | $44.74 | 1,800 | — | — |
| 2015-08-04 | $23.00 | $44.45 | 1,000 | — | — |
| 2015-08-03 | $23.00 | $44.45 | 1,800 | — | — |
| 2015-07-31 | $23.20 | $44.84 | 600 | — | — |
| 2015-07-30 | $22.70 | $43.87 | 0 | — | — |
| 2015-07-29 | $22.70 | $43.87 | 300 | — | — |
| 2015-07-28 | $23.00 | $44.04 | 800 | — | — |
| 2015-07-27 | $23.00 | $44.04 | 0 | — | — |
| 2015-07-24 | $23.00 | $44.04 | 200 | — | — |
| 2015-07-23 | $23.00 | $44.04 | 0 | — | — |
| 2015-07-22 | $23.00 | $44.04 | 3,000 | — | — |
| 2015-07-21 | $23.00 | $44.04 | 0 | — | — |
| 2015-07-20 | $23.00 | $44.04 | 2,800 | — | — |
| 2015-07-17 | $22.64 | $43.35 | 400 | — | — |
| 2015-07-16 | $22.78 | $43.62 | 200 | — | — |
| 2015-07-15 | $22.65 | $43.37 | 100 | — | — |
| 2015-07-14 | $22.64 | $43.35 | 100 | — | — |
| 2015-07-13 | $22.63 | $43.34 | 900 | — | — |
| 2015-07-10 | $22.55 | $43.18 | 1,000 | — | — |
| 2015-07-09 | $22.45 | $42.99 | 0 | — | — |
| 2015-07-08 | $22.45 | $42.99 | 500 | — | — |
| 2015-07-07 | $22.44 | $42.97 | 100 | — | — |
| 2015-07-06 | $22.50 | $43.09 | 1,100 | — | — |
| 2015-07-02 | $22.62 | $43.32 | 100 | — | — |
| 2015-07-01 | $22.60 | $43.28 | 2,500 | — | — |
| 2015-06-30 | $22.63 | $43.34 | 300 | — | — |
| 2015-06-29 | $22.64 | $43.35 | 500 | — | — |
| 2015-06-26 | $23.00 | $44.04 | 900 | — | — |
| 2015-06-25 | $22.62 | $43.32 | 100 | — | — |
| 2015-06-24 | $22.58 | $43.24 | 0 | — | — |
| 2015-06-23 | $22.58 | $43.24 | 500 | — | — |
| 2015-06-22 | $22.83 | $43.72 | 200 | — | — |
| 2015-06-19 | $22.80 | $43.66 | 800 | — | — |
| 2015-06-18 | $23.00 | $44.04 | 1,400 | — | — |
| 2015-06-17 | $22.56 | $43.20 | 0 | — | — |
| 2015-06-16 | $22.56 | $43.20 | 0 | — | — |
| 2015-06-15 | $22.56 | $43.20 | 0 | — | — |
| 2015-06-12 | $22.56 | $43.20 | 0 | — | — |
| 2015-06-11 | $22.56 | $43.20 | 400 | — | — |
| 2015-06-10 | $22.84 | $43.74 | 4,400 | — | — |
| 2015-06-09 | $22.52 | $43.12 | 800 | — | — |
| 2015-06-08 | $22.52 | $43.12 | 2,300 | — | — |
| 2015-06-05 | $23.20 | $44.43 | 200 | — | — |
| 2015-06-04 | $22.27 | $42.65 | 500 | — | — |
| 2015-06-03 | $22.40 | $42.89 | 500 | — | — |
| 2015-06-02 | $22.40 | $42.89 | 100 | — | — |
| 2015-06-01 | $22.40 | $42.89 | 100 | — | — |
| 2015-05-29 | $22.48 | $43.05 | 500 | — | — |
| 2015-05-28 | $22.41 | $42.91 | 1,000 | — | — |
| 2015-05-27 | $22.61 | $43.30 | 400 | — | — |
| 2015-05-26 | $23.00 | $44.04 | 0 | — | — |
| 2015-05-22 | $23.00 | $44.04 | 0 | — | — |
| 2015-05-21 | $23.00 | $44.04 | 800 | — | — |
| 2015-05-20 | $22.55 | $43.09 | 300 | — | — |
| 2015-05-19 | $22.63 | $43.24 | 1,600 | — | — |
| 2015-05-18 | $22.75 | $43.47 | 1,700 | — | — |
| 2015-05-15 | $22.62 | $43.22 | 200 | — | — |
| 2015-05-14 | $22.94 | $43.83 | 0 | — | — |
| 2015-05-13 | $22.94 | $43.83 | 400 | — | — |
| 2015-05-12 | $22.75 | $43.47 | 8,700 | — | — |
| 2015-05-11 | $22.94 | $43.83 | 13,300 | — | — |
| 2015-05-08 | $22.50 | $42.99 | 300 | — | — |
| 2015-05-07 | $23.17 | $44.27 | 100 | — | — |
| 2015-05-06 | $22.50 | $42.99 | 1,100 | — | — |
| 2015-05-05 | $22.18 | $42.38 | 0 | — | — |
| 2015-05-04 | $22.18 | $42.38 | 400 | — | — |
| 2015-05-01 | $22.50 | $42.99 | 1,300 | — | — |
| 2015-04-30 | $22.92 | $43.79 | 0 | — | — |
| 2015-04-29 | $22.92 | $43.79 | 200 | — | — |
| 2015-04-28 | $22.20 | $42.02 | 1,200 | — | — |
| 2015-04-27 | $22.10 | $41.83 | 7,400 | — | — |
| 2015-04-24 | $23.01 | $43.55 | 900 | — | — |
| 2015-04-23 | $23.00 | $43.53 | 500 | — | — |
| 2015-04-22 | $23.17 | $43.85 | 0 | — | — |
| 2015-04-21 | $23.17 | $43.85 | 400 | — | — |
| 2015-04-20 | $22.50 | $42.58 | 0 | — | — |
| 2015-04-17 | $22.50 | $42.58 | 400 | — | — |
| 2015-04-16 | $22.51 | $42.60 | 300 | — | — |
| 2015-04-15 | $22.64 | $42.85 | 0 | — | — |
| 2015-04-14 | $22.64 | $42.85 | 900 | — | — |
| 2015-04-13 | $22.62 | $42.81 | 1,000 | — | — |
| 2015-04-10 | $23.25 | $44.00 | 1,200 | — | — |
| 2015-04-09 | $22.85 | $43.25 | 100 | — | — |
| 2015-04-08 | $22.94 | $43.42 | 0 | — | — |
| 2015-04-07 | $22.94 | $43.42 | 300 | — | — |
| 2015-04-06 | $22.50 | $42.58 | 1,600 | — | — |
| 2015-04-02 | $22.40 | $42.39 | 500 | — | — |
| 2015-04-01 | $22.51 | $42.60 | 0 | — | — |
| 2015-03-31 | $22.51 | $42.60 | 3,100 | — | — |
| 2015-03-30 | $23.91 | $45.25 | 1,700 | — | — |
| 2015-03-27 | $22.99 | $43.51 | 500 | — | — |
| 2015-03-26 | $23.04 | $43.61 | 500 | — | — |
| 2015-03-25 | $23.04 | $43.61 | 2,000 | — | — |
| 2015-03-24 | $22.90 | $43.34 | 1,400 | — | — |
| 2015-03-23 | $23.92 | $45.27 | 1,100 | — | — |
| 2015-03-20 | $22.80 | $43.15 | 300 | — | — |
| 2015-03-19 | $22.80 | $43.15 | 0 | — | — |
| 2015-03-18 | $22.80 | $43.15 | 3,500 | — | — |
| 2015-03-17 | $22.73 | $43.02 | 3,000 | — | — |
| 2015-03-16 | $23.17 | $43.85 | 300 | — | — |
| 2015-03-13 | $23.15 | $43.81 | 2,300 | — | — |
| 2015-03-12 | $23.50 | $44.48 | 500 | — | — |
| 2015-03-11 | $23.31 | $44.12 | 1,100 | — | — |
| 2015-03-10 | $23.17 | $43.85 | 400 | — | — |
| 2015-03-09 | $23.29 | $44.08 | 1,000 | — | — |
| 2015-03-06 | $23.45 | $44.38 | 700 | — | — |
| 2015-03-05 | $23.26 | $44.02 | 2,400 | — | — |
| 2015-03-04 | $23.30 | $44.10 | 2,300 | — | — |
| 2015-03-03 | $23.52 | $44.51 | 2,100 | — | — |
| 2015-03-02 | $23.62 | $44.70 | 500 | — | — |
| 2015-02-27 | $23.60 | $44.67 | 16,800 | — | — |
| 2015-02-26 | $24.35 | $46.09 | 100 | — | — |
| 2015-02-25 | $23.55 | $44.57 | 1,100 | — | — |
| 2015-02-24 | $23.90 | $45.23 | 0 | — | — |
| 2015-02-23 | $23.90 | $45.23 | 100 | — | — |
| 2015-02-20 | $23.72 | $44.89 | 500 | — | — |
| 2015-02-19 | $23.64 | $44.74 | 300 | — | — |
| 2015-02-18 | $24.40 | $46.18 | 200 | — | — |
| 2015-02-17 | $23.53 | $44.53 | 3,000 | — | — |
| 2015-02-13 | $24.00 | $45.42 | 7,000 | — | — |
| 2015-02-12 | $24.00 | $45.42 | 5,600 | — | — |
| 2015-02-11 | $24.06 | $45.54 | 1,000 | — | — |
| 2015-02-10 | $24.43 | $46.24 | 18,000 | — | — |
| 2015-02-09 | $24.56 | $46.48 | 0 | — | — |
| 2015-02-06 | $24.56 | $46.48 | 0 | — | — |
| 2015-02-05 | $24.56 | $46.48 | 600 | — | — |
| 2015-02-04 | $24.05 | $45.52 | 3,000 | — | — |
| 2015-02-03 | $24.00 | $45.42 | 700 | — | — |
| 2015-02-02 | $24.11 | $45.63 | 1,500 | — | — |
| 2015-01-30 | $24.00 | $45.42 | 5,100 | — | — |
| 2015-01-29 | $24.00 | $45.42 | 6,700 | — | — |
| 2015-01-28 | $24.51 | $46.39 | 400 | — | — |
| 2015-01-27 | $24.45 | $45.88 | 600 | — | — |
| 2015-01-26 | $24.19 | $45.39 | 2,600 | — | — |
| 2015-01-23 | $24.10 | $45.22 | 7,200 | — | — |
| 2015-01-22 | $24.40 | $45.78 | 300 | — | — |
| 2015-01-21 | $24.01 | $45.05 | 2,200 | — | — |
| 2015-01-20 | $24.00 | $45.03 | 1,000 | — | — |
| 2015-01-16 | $24.18 | $45.37 | 1,400 | — | — |
| 2015-01-15 | $24.00 | $45.03 | 300 | — | — |
| 2015-01-14 | $24.18 | $45.37 | 400 | — | — |
| 2015-01-13 | $24.18 | $45.37 | 500 | — | — |
| 2015-01-12 | $24.16 | $45.33 | 100 | — | — |
| 2015-01-09 | $24.32 | $45.63 | 600 | — | — |
| 2015-01-08 | $24.03 | $45.09 | 0 | — | — |
| 2015-01-07 | $24.03 | $45.09 | 100 | — | — |
| 2015-01-06 | $24.04 | $45.11 | 2,000 | — | — |
| 2015-01-05 | $24.52 | $46.01 | 700 | — | — |
| 2015-01-02 | $24.34 | $45.67 | 100 | — | — |