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
- 2011-04-06 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 | $31.40 | $36.90 | 5,300 |
| 2015-12-30 | $31.78 | $37.35 | 7,900 |
| 2015-12-29 | $31.48 | $37.00 | 5,800 |
| 2015-12-28 | $31.34 | $36.83 | 12,400 |
| 2015-12-24 | $30.91 | $36.33 | 23,100 |
| 2015-12-23 | $30.86 | $36.27 | 16,100 |
| 2015-12-22 | $30.36 | $35.68 | 9,000 |
| 2015-12-21 | $30.37 | $35.69 | 8,200 |
| 2015-12-18 | $29.95 | $35.20 | 16,800 |
| 2015-12-17 | $30.74 | $36.13 | 5,200 |
| 2015-12-16 | $30.73 | $36.12 | 12,200 |
| 2015-12-15 | $30.49 | $35.83 | 19,200 |
| 2015-12-14 | $29.79 | $35.01 | 10,600 |
| 2015-12-11 | $29.50 | $34.67 | 14,900 |
| 2015-12-10 | $30.39 | $35.72 | 16,900 |
| 2015-12-09 | $30.68 | $36.06 | 12,400 |
| 2015-12-08 | $30.71 | $36.09 | 6,900 |
| 2015-12-07 | $31.15 | $36.61 | 7,400 |
| 2015-12-04 | $31.27 | $36.75 | 22,700 |
| 2015-12-03 | $30.85 | $36.26 | 8,700 |
| 2015-12-02 | $30.21 | $35.51 | 5,100 |
| 2015-12-01 | $29.65 | $34.85 | 5,400 |
| 2015-11-30 | $29.63 | $34.82 | 12,300 |
| 2015-11-27 | $29.22 | $34.34 | 3,100 |
| 2015-11-25 | $29.04 | $34.13 | 19,000 |
| 2015-11-24 | $28.78 | $33.83 | 21,900 |
| 2015-11-23 | $29.43 | $34.59 | 4,800 |
| 2015-11-20 | $29.55 | $34.73 | 18,000 |
| 2015-11-19 | $30.20 | $35.49 | 60,600 |
| 2015-11-18 | $29.77 | $34.99 | 17,000 |
| 2015-11-17 | $29.86 | $35.09 | 13,300 |
| 2015-11-16 | $30.35 | $35.67 | 9,100 |
| 2015-11-13 | $29.95 | $35.20 | 4,900 |
| 2015-11-12 | $30.55 | $35.91 | 4,200 |
| 2015-11-11 | $30.10 | $35.38 | 3,700 |
| 2015-11-10 | $29.46 | $34.62 | 20,600 |
| 2015-11-09 | $28.57 | $33.58 | 11,100 |
| 2015-11-06 | $28.47 | $33.46 | 13,800 |
| 2015-11-05 | $29.10 | $34.20 | 5,000 |
| 2015-11-04 | $28.64 | $33.66 | 7,800 |
| 2015-11-03 | $29.06 | $34.15 | 13,400 |
| 2015-11-02 | $29.46 | $34.62 | 4,500 |
| 2015-10-30 | $28.88 | $33.94 | 10,500 |
| 2015-10-29 | $29.03 | $34.12 | 5,800 |
| 2015-10-28 | $28.90 | $33.97 | 6,500 |
| 2015-10-27 | $29.21 | $34.33 | 42,800 |
| 2015-10-26 | $29.16 | $34.27 | 3,600 |
| 2015-10-23 | $28.67 | $33.70 | 13,600 |
| 2015-10-22 | $28.24 | $33.19 | 16,900 |
| 2015-10-21 | $28.91 | $33.98 | 5,900 |
| 2015-10-20 | $28.80 | $33.85 | 2,500 |
| 2015-10-19 | $28.75 | $33.79 | 5,200 |
| 2015-10-16 | $28.91 | $33.98 | 2,300 |
| 2015-10-15 | $28.93 | $34.00 | 4,300 |
| 2015-10-14 | $28.77 | $33.81 | 12,700 |
| 2015-10-13 | $30.33 | $35.65 | 3,300 |
| 2015-10-12 | $30.74 | $36.13 | 4,500 |
| 2015-10-09 | $30.00 | $35.26 | 8,600 |
| 2015-10-08 | $30.68 | $36.06 | 5,000 |
| 2015-10-07 | $30.56 | $35.92 | 2,900 |
| 2015-10-06 | $30.74 | $36.13 | 8,400 |
| 2015-10-05 | $30.14 | $35.42 | 8,100 |
| 2015-10-02 | $29.37 | $34.52 | 13,700 |
| 2015-10-01 | $29.18 | $34.30 | 20,600 |
| 2015-09-30 | $28.93 | $34.00 | 15,700 |
| 2015-09-29 | $28.97 | $34.05 | 12,300 |
| 2015-09-28 | $29.42 | $34.58 | 4,100 |
| 2015-09-25 | $29.63 | $34.82 | 13,600 |
| 2015-09-24 | $28.98 | $34.06 | 9,800 |
| 2015-09-23 | $29.23 | $34.35 | 5,400 |
| 2015-09-22 | $29.08 | $34.18 | 8,500 |
| 2015-09-21 | $29.73 | $34.94 | 21,100 |
| 2015-09-18 | $29.90 | $35.14 | 19,100 |
| 2015-09-17 | $30.08 | $35.35 | 10,600 |
| 2015-09-16 | $29.77 | $34.99 | 4,200 |
| 2015-09-15 | $28.95 | $34.02 | 5,900 |
| 2015-09-14 | $28.77 | $33.81 | 3,100 |
| 2015-09-11 | $29.29 | $34.42 | 8,200 |
| 2015-09-10 | $29.41 | $34.57 | 9,300 |
| 2015-09-09 | $28.93 | $34.00 | 8,100 |
| 2015-09-08 | $29.06 | $34.15 | 16,700 |
| 2015-09-04 | $28.49 | $33.48 | 9,100 |
| 2015-09-03 | $28.61 | $33.63 | 8,100 |
| 2015-09-02 | $28.42 | $33.40 | 8,100 |
| 2015-09-01 | $28.17 | $33.11 | 123,700 |
| 2015-08-31 | $28.66 | $33.68 | 43,100 |
| 2015-08-28 | $28.33 | $33.30 | 89,400 |
| 2015-08-27 | $28.55 | $33.55 | 30,500 |
| 2015-08-26 | $28.32 | $33.28 | 47,500 |
| 2015-08-25 | $28.34 | $33.31 | 16,400 |
| 2015-08-24 | $27.36 | $32.16 | 10,500 |
| 2015-08-21 | $27.95 | $32.85 | 13,400 |
| 2015-08-20 | $28.31 | $33.27 | 9,600 |
| 2015-08-19 | $29.41 | $34.57 | 17,700 |
| 2015-08-18 | $29.36 | $34.51 | 4,500 |
| 2015-08-17 | $29.81 | $35.04 | 4,800 |
| 2015-08-14 | $29.85 | $35.08 | 22,300 |
| 2015-08-13 | $29.90 | $35.14 | 9,400 |
| 2015-08-12 | $29.68 | $34.88 | 18,700 |
| 2015-08-11 | $29.95 | $35.20 | 19,500 |
| 2015-08-10 | $28.64 | $33.66 | 21,000 |
| 2015-08-07 | $28.84 | $33.90 | 7,800 |
| 2015-08-06 | $29.25 | $34.38 | 7,200 |
| 2015-08-05 | $28.98 | $34.06 | 21,000 |
| 2015-08-04 | $28.73 | $33.77 | 6,200 |
| 2015-08-03 | $29.31 | $34.45 | 7,600 |
| 2015-07-31 | $28.06 | $32.98 | 5,800 |
| 2015-07-30 | $28.12 | $33.05 | 5,700 |
| 2015-07-29 | $28.50 | $33.50 | 19,500 |
| 2015-07-28 | $28.25 | $33.20 | 7,500 |
| 2015-07-27 | $28.13 | $33.06 | 9,400 |
| 2015-07-24 | $28.53 | $33.53 | 3,700 |
| 2015-07-23 | $28.71 | $33.74 | 4,200 |
| 2015-07-22 | $28.82 | $33.87 | 5,100 |
| 2015-07-21 | $28.80 | $33.85 | 3,900 |
| 2015-07-20 | $28.62 | $33.64 | 6,800 |
| 2015-07-17 | $28.21 | $33.16 | 4,300 |
| 2015-07-16 | $28.22 | $33.17 | 10,100 |
| 2015-07-15 | $28.33 | $33.30 | 7,600 |
| 2015-07-14 | $28.24 | $33.19 | 8,200 |
| 2015-07-13 | $28.20 | $33.14 | 11,400 |
| 2015-07-10 | $28.17 | $33.11 | 27,000 |
| 2015-07-09 | $27.00 | $31.73 | 17,200 |
| 2015-07-08 | $26.38 | $31.00 | 4,800 |
| 2015-07-07 | $27.12 | $31.87 | 6,700 |
| 2015-07-06 | $27.22 | $31.99 | 10,100 |
| 2015-07-02 | $27.40 | $32.20 | 9,800 |
| 2015-07-01 | $27.40 | $32.20 | 3,200 |
| 2015-06-30 | $26.84 | $31.55 | 15,000 |
| 2015-06-29 | $26.70 | $31.38 | 31,500 |
| 2015-06-26 | $27.09 | $31.84 | 12,300 |
| 2015-06-25 | $27.16 | $31.92 | 7,200 |
| 2015-06-24 | $27.08 | $31.83 | 6,000 |
| 2015-06-23 | $27.08 | $31.83 | 14,300 |
| 2015-06-22 | $27.18 | $31.94 | 20,600 |
| 2015-06-19 | $26.56 | $31.22 | 6,600 |
| 2015-06-18 | $26.53 | $31.18 | 7,300 |
| 2015-06-17 | $25.97 | $30.52 | 13,900 |
| 2015-06-16 | $26.03 | $30.59 | 16,300 |
| 2015-06-15 | $26.00 | $30.56 | 14,100 |
| 2015-06-12 | $26.33 | $30.95 | 16,000 |
| 2015-06-11 | $26.32 | $30.93 | 6,800 |
| 2015-06-10 | $25.98 | $30.53 | 11,500 |
| 2015-06-09 | $25.32 | $29.76 | 8,500 |
| 2015-06-08 | $25.16 | $29.57 | 12,000 |
| 2015-06-05 | $24.66 | $28.98 | 10,700 |
| 2015-06-04 | $24.80 | $29.15 | 9,100 |
| 2015-06-03 | $25.52 | $29.99 | 8,900 |
| 2015-06-02 | $25.46 | $29.92 | 5,400 |
| 2015-06-01 | $24.80 | $29.15 | 14,900 |
| 2015-05-29 | $25.08 | $29.48 | 13,800 |
| 2015-05-28 | $25.48 | $29.95 | 9,100 |
| 2015-05-27 | $25.38 | $29.83 | 8,200 |
| 2015-05-26 | $25.40 | $29.85 | 6,800 |
| 2015-05-22 | $25.56 | $30.04 | 8,000 |
| 2015-05-21 | $25.89 | $30.43 | 13,000 |
| 2015-05-20 | $26.17 | $30.76 | 10,600 |
| 2015-05-19 | $26.03 | $30.59 | 9,900 |
| 2015-05-18 | $26.07 | $30.64 | 7,000 |
| 2015-05-15 | $26.48 | $31.12 | 15,800 |
| 2015-05-14 | $26.54 | $31.19 | 8,900 |
| 2015-05-13 | $25.86 | $30.39 | 9,000 |
| 2015-05-12 | $25.73 | $30.24 | 6,500 |
| 2015-05-11 | $26.31 | $30.92 | 9,100 |
| 2015-05-08 | $26.18 | $30.77 | 13,700 |
| 2015-05-07 | $25.80 | $30.32 | 15,100 |
| 2015-05-06 | $25.65 | $30.15 | 6,400 |
| 2015-05-05 | $25.80 | $30.32 | 5,100 |
| 2015-05-04 | $26.05 | $30.62 | 6,200 |
| 2015-05-01 | $25.83 | $30.36 | 13,000 |
| 2015-04-30 | $25.78 | $30.30 | 9,300 |
| 2015-04-29 | $25.79 | $30.31 | 8,500 |
| 2015-04-28 | $26.26 | $30.86 | 3,200 |
| 2015-04-27 | $26.49 | $31.13 | 9,000 |
| 2015-04-24 | $26.43 | $31.06 | 5,000 |
| 2015-04-23 | $25.40 | $29.85 | 10,800 |
| 2015-04-22 | $25.25 | $29.68 | 15,800 |
| 2015-04-21 | $24.99 | $29.37 | 5,100 |
| 2015-04-20 | $24.61 | $28.92 | 11,200 |
| 2015-04-17 | $24.03 | $28.24 | 11,700 |
| 2015-04-16 | $23.89 | $28.08 | 6,700 |
| 2015-04-15 | $23.75 | $27.91 | 7,800 |
| 2015-04-14 | $24.13 | $28.36 | 6,300 |
| 2015-04-13 | $23.61 | $27.75 | 6,300 |
| 2015-04-10 | $23.67 | $27.82 | 6,000 |
| 2015-04-09 | $23.91 | $28.10 | 9,100 |
| 2015-04-08 | $23.33 | $27.42 | 11,300 |
| 2015-04-07 | $23.41 | $27.51 | 25,400 |
| 2015-04-06 | $23.48 | $27.60 | 8,500 |
| 2015-04-02 | $23.20 | $27.27 | 9,200 |
| 2015-04-01 | $22.90 | $26.91 | 6,600 |
| 2015-03-31 | $22.72 | $26.70 | 39,200 |
| 2015-03-30 | $22.69 | $26.67 | 9,400 |
| 2015-03-27 | $22.13 | $26.01 | 4,100 |
| 2015-03-26 | $22.23 | $26.13 | 8,100 |
| 2015-03-25 | $22.31 | $26.22 | 9,300 |
| 2015-03-24 | $22.52 | $26.47 | 21,500 |
| 2015-03-23 | $22.40 | $26.33 | 9,200 |
| 2015-03-20 | $22.30 | $26.21 | 23,000 |
| 2015-03-19 | $22.03 | $25.89 | 7,000 |
| 2015-03-18 | $22.10 | $25.97 | 37,200 |
| 2015-03-17 | $21.95 | $25.40 | 8,300 |
| 2015-03-16 | $22.28 | $25.78 | 48,000 |
| 2015-03-13 | $22.08 | $25.55 | 13,900 |
| 2015-03-12 | $22.30 | $25.80 | 30,900 |
| 2015-03-11 | $22.14 | $25.62 | 10,100 |
| 2015-03-10 | $22.40 | $25.92 | 12,200 |
| 2015-03-09 | $22.42 | $25.94 | 8,400 |
| 2015-03-06 | $22.26 | $25.76 | 13,600 |
| 2015-03-05 | $22.56 | $26.10 | 13,900 |
| 2015-03-04 | $22.82 | $26.40 | 15,000 |
| 2015-03-03 | $22.58 | $26.13 | 10,700 |
| 2015-03-02 | $22.61 | $26.16 | 9,300 |
| 2015-02-27 | $22.79 | $26.37 | 6,300 |
| 2015-02-26 | $22.58 | $26.13 | 21,200 |
| 2015-02-25 | $22.87 | $26.46 | 11,300 |
| 2015-02-24 | $22.49 | $26.02 | 7,600 |
| 2015-02-23 | $22.61 | $26.16 | 23,300 |
| 2015-02-20 | $22.04 | $25.50 | 15,200 |
| 2015-02-19 | $21.37 | $24.73 | 11,200 |
| 2015-02-18 | $21.35 | $24.70 | 11,400 |
| 2015-02-17 | $20.45 | $23.66 | 32,200 |
| 2015-02-13 | $17.50 | $20.25 | 8,000 |
| 2015-02-12 | $17.49 | $20.24 | 7,700 |
| 2015-02-11 | $16.92 | $19.58 | 11,900 |
| 2015-02-10 | $17.08 | $19.76 | 11,100 |
| 2015-02-09 | $16.43 | $19.01 | 11,700 |
| 2015-02-06 | $16.13 | $18.66 | 17,800 |
| 2015-02-05 | $16.67 | $19.29 | 14,700 |
| 2015-02-04 | $16.82 | $19.46 | 9,400 |
| 2015-02-03 | $16.56 | $19.16 | 35,800 |
| 2015-02-02 | $17.71 | $20.49 | 8,100 |
| 2015-01-30 | $17.97 | $20.79 | 7,200 |
| 2015-01-29 | $18.28 | $21.15 | 14,800 |
| 2015-01-28 | $17.44 | $20.18 | 26,000 |
| 2015-01-27 | $17.59 | $20.35 | 22,200 |
| 2015-01-26 | $17.61 | $20.38 | 30,500 |
| 2015-01-23 | $17.63 | $20.40 | 37,300 |
| 2015-01-22 | $17.58 | $20.34 | 22,700 |
| 2015-01-21 | $17.65 | $20.42 | 11,800 |
| 2015-01-20 | $17.71 | $20.49 | 12,400 |
| 2015-01-16 | $17.81 | $20.61 | 14,100 |
| 2015-01-15 | $17.99 | $20.82 | 14,700 |
| 2015-01-14 | $18.47 | $21.37 | 7,700 |
| 2015-01-13 | $18.61 | $21.53 | 12,700 |
| 2015-01-12 | $18.52 | $21.43 | 7,600 |
| 2015-01-09 | $19.17 | $22.18 | 9,300 |
| 2015-01-08 | $18.75 | $21.69 | 11,400 |
| 2015-01-07 | $19.70 | $22.79 | 9,300 |
| 2015-01-06 | $19.88 | $23.00 | 8,300 |
| 2015-01-05 | $20.24 | $23.42 | 18,200 |
| 2015-01-02 | $20.52 | $23.74 | 13,500 |