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
- 2011-01-04 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 | $28.04 | $31.36 | 0 |
| 2015-12-30 | $28.04 | $31.36 | 300 |
| 2015-12-29 | $28.30 | $31.66 | 300 |
| 2015-12-28 | $28.75 | $31.88 | 200 |
| 2015-12-24 | $27.75 | $30.77 | 0 |
| 2015-12-23 | $27.75 | $30.77 | 0 |
| 2015-12-22 | $27.75 | $30.77 | 900 |
| 2015-12-21 | $26.86 | $29.79 | 0 |
| 2015-12-18 | $26.86 | $29.79 | 0 |
| 2015-12-17 | $26.86 | $29.79 | 0 |
| 2015-12-16 | $26.86 | $29.79 | 0 |
| 2015-12-15 | $26.86 | $29.79 | 0 |
| 2015-12-14 | $26.86 | $29.79 | 0 |
| 2015-12-11 | $26.86 | $29.79 | 0 |
| 2015-12-10 | $26.86 | $29.79 | 4,400 |
| 2015-12-09 | $28.63 | $31.75 | 0 |
| 2015-12-08 | $28.63 | $31.75 | 0 |
| 2015-12-07 | $28.63 | $31.75 | 0 |
| 2015-12-04 | $28.63 | $31.75 | 0 |
| 2015-12-03 | $28.63 | $31.75 | 300 |
| 2015-12-02 | $28.83 | $31.97 | 0 |
| 2015-12-01 | $28.83 | $31.97 | 0 |
| 2015-11-30 | $28.83 | $31.97 | 0 |
| 2015-11-27 | $28.83 | $31.97 | 0 |
| 2015-11-25 | $28.83 | $31.97 | 0 |
| 2015-11-24 | $28.83 | $31.97 | 0 |
| 2015-11-23 | $28.83 | $31.97 | 5,300 |
| 2015-11-20 | $28.54 | $31.65 | 0 |
| 2015-11-19 | $28.54 | $31.65 | 1,300 |
| 2015-11-18 | $27.37 | $30.35 | 900 |
| 2015-11-17 | $27.37 | $30.35 | 0 |
| 2015-11-16 | $27.37 | $30.35 | 200 |
| 2015-11-13 | $27.36 | $30.34 | 300 |
| 2015-11-12 | $26.14 | $28.99 | 0 |
| 2015-11-11 | $26.14 | $28.99 | 0 |
| 2015-11-10 | $26.14 | $28.99 | 0 |
| 2015-11-09 | $26.14 | $28.99 | 0 |
| 2015-11-06 | $26.14 | $28.99 | 0 |
| 2015-11-05 | $26.14 | $28.99 | 0 |
| 2015-11-04 | $26.14 | $28.99 | 0 |
| 2015-11-03 | $26.14 | $28.99 | 0 |
| 2015-11-02 | $26.14 | $28.99 | 1,900 |
| 2015-10-30 | $26.38 | $29.25 | 0 |
| 2015-10-29 | $26.38 | $29.25 | 0 |
| 2015-10-28 | $26.38 | $29.25 | 0 |
| 2015-10-27 | $26.38 | $29.25 | 1,800 |
| 2015-10-26 | $27.39 | $30.37 | 200 |
| 2015-10-23 | $26.29 | $29.15 | 0 |
| 2015-10-22 | $26.29 | $29.15 | 0 |
| 2015-10-21 | $26.29 | $29.15 | 0 |
| 2015-10-20 | $26.29 | $29.15 | 0 |
| 2015-10-19 | $26.29 | $29.15 | 0 |
| 2015-10-16 | $26.29 | $29.15 | 100 |
| 2015-10-15 | $25.42 | $28.19 | 0 |
| 2015-10-14 | $25.42 | $28.19 | 0 |
| 2015-10-13 | $25.42 | $28.19 | 2,300 |
| 2015-10-12 | $24.83 | $27.53 | 0 |
| 2015-10-09 | $24.83 | $27.53 | 500 |
| 2015-10-08 | $23.89 | $26.49 | 0 |
| 2015-10-07 | $23.89 | $26.49 | 0 |
| 2015-10-06 | $23.89 | $26.49 | 0 |
| 2015-10-05 | $23.89 | $26.49 | 0 |
| 2015-10-02 | $23.89 | $26.49 | 100 |
| 2015-10-01 | $23.86 | $26.46 | 1,300 |
| 2015-09-30 | $23.09 | $25.61 | 0 |
| 2015-09-29 | $23.09 | $25.61 | 300 |
| 2015-09-28 | $24.42 | $27.08 | 0 |
| 2015-09-25 | $24.42 | $26.79 | 0 |
| 2015-09-24 | $24.42 | $26.79 | 900 |
| 2015-09-23 | $23.81 | $26.12 | 0 |
| 2015-09-22 | $23.81 | $26.12 | 0 |
| 2015-09-21 | $23.81 | $26.12 | 0 |
| 2015-09-18 | $23.81 | $26.12 | 0 |
| 2015-09-17 | $23.81 | $26.12 | 0 |
| 2015-09-16 | $23.81 | $26.12 | 0 |
| 2015-09-15 | $23.81 | $26.12 | 300 |
| 2015-09-14 | $23.96 | $26.29 | 0 |
| 2015-09-11 | $23.96 | $26.29 | 0 |
| 2015-09-10 | $23.96 | $26.29 | 100 |
| 2015-09-09 | $23.59 | $25.88 | 0 |
| 2015-09-08 | $23.59 | $25.88 | 500 |
| 2015-09-04 | $23.64 | $25.94 | 0 |
| 2015-09-03 | $23.64 | $25.94 | 0 |
| 2015-09-02 | $23.64 | $25.94 | 0 |
| 2015-09-01 | $23.64 | $25.94 | 0 |
| 2015-08-31 | $23.64 | $25.94 | 0 |
| 2015-08-28 | $23.64 | $25.94 | 0 |
| 2015-08-27 | $23.64 | $25.94 | 600 |
| 2015-08-26 | $22.99 | $25.22 | 0 |
| 2015-08-25 | $22.99 | $25.22 | 0 |
| 2015-08-24 | $22.99 | $25.22 | 0 |
| 2015-08-21 | $22.99 | $25.22 | 2,300 |
| 2015-08-20 | $23.88 | $26.20 | 100 |
| 2015-08-19 | $25.00 | $27.43 | 400 |
| 2015-08-18 | $25.48 | $27.96 | 0 |
| 2015-08-17 | $25.48 | $27.96 | 0 |
| 2015-08-14 | $25.48 | $27.96 | 300 |
| 2015-08-13 | $25.49 | $27.97 | 300 |
| 2015-08-12 | $25.77 | $28.27 | 0 |
| 2015-08-11 | $25.77 | $28.27 | 0 |
| 2015-08-10 | $25.77 | $28.27 | 0 |
| 2015-08-07 | $25.77 | $28.27 | 200 |
| 2015-08-06 | $25.74 | $28.24 | 0 |
| 2015-08-05 | $25.74 | $28.24 | 0 |
| 2015-08-04 | $25.74 | $28.24 | 500 |
| 2015-08-03 | $25.76 | $28.26 | 0 |
| 2015-07-31 | $25.76 | $28.26 | 100 |
| 2015-07-30 | $24.99 | $27.42 | 0 |
| 2015-07-29 | $24.99 | $27.42 | 0 |
| 2015-07-28 | $24.99 | $27.42 | 0 |
| 2015-07-27 | $24.99 | $27.42 | 0 |
| 2015-07-24 | $24.99 | $27.42 | 200 |
| 2015-07-23 | $25.95 | $28.47 | 0 |
| 2015-07-22 | $25.95 | $28.47 | 0 |
| 2015-07-21 | $25.95 | $28.47 | 0 |
| 2015-07-20 | $25.95 | $28.47 | 0 |
| 2015-07-17 | $25.95 | $28.47 | 0 |
| 2015-07-16 | $25.95 | $28.47 | 0 |
| 2015-07-15 | $25.95 | $28.47 | 100 |
| 2015-07-14 | $25.37 | $27.83 | 0 |
| 2015-07-13 | $25.37 | $27.83 | 200 |
| 2015-07-10 | $25.00 | $27.43 | 0 |
| 2015-07-09 | $25.00 | $27.43 | 0 |
| 2015-07-08 | $25.00 | $27.43 | 0 |
| 2015-07-07 | $25.00 | $27.43 | 300 |
| 2015-07-06 | $25.55 | $28.03 | 0 |
| 2015-07-02 | $25.55 | $28.03 | 0 |
| 2015-07-01 | $25.55 | $28.03 | 0 |
| 2015-06-30 | $25.55 | $28.03 | 1,000 |
| 2015-06-29 | $27.11 | $29.74 | 0 |
| 2015-06-26 | $27.11 | $29.74 | 500 |
| 2015-06-25 | $27.37 | $29.72 | 1,300 |
| 2015-06-24 | $26.60 | $28.89 | 0 |
| 2015-06-23 | $26.60 | $28.89 | 0 |
| 2015-06-22 | $26.60 | $28.89 | 300 |
| 2015-06-19 | $27.02 | $29.34 | 0 |
| 2015-06-18 | $27.02 | $29.34 | 100 |
| 2015-06-17 | $26.56 | $28.84 | 0 |
| 2015-06-16 | $26.56 | $28.84 | 0 |
| 2015-06-15 | $26.56 | $28.84 | 0 |
| 2015-06-12 | $26.56 | $28.84 | 1,100 |
| 2015-06-11 | $25.05 | $27.20 | 0 |
| 2015-06-10 | $25.05 | $27.20 | 0 |
| 2015-06-09 | $25.05 | $27.20 | 0 |
| 2015-06-08 | $25.05 | $27.20 | 0 |
| 2015-06-05 | $25.05 | $27.20 | 0 |
| 2015-06-04 | $25.05 | $27.20 | 0 |
| 2015-06-03 | $25.05 | $27.20 | 4,800 |
| 2015-06-02 | $25.15 | $27.31 | 500 |
| 2015-06-01 | $25.20 | $27.37 | 2,000 |
| 2015-05-29 | $25.19 | $27.35 | 400 |
| 2015-05-28 | $24.84 | $26.97 | 200 |
| 2015-05-27 | $25.17 | $27.33 | 2,400 |
| 2015-05-26 | $24.17 | $26.25 | 1,600 |
| 2015-05-22 | $25.37 | $27.55 | 0 |
| 2015-05-21 | $25.37 | $27.55 | 500 |
| 2015-05-20 | $25.42 | $27.60 | 400 |
| 2015-05-19 | $25.77 | $27.98 | 100 |
| 2015-05-18 | $26.41 | $28.68 | 0 |
| 2015-05-15 | $26.41 | $28.68 | 1,000 |
| 2015-05-14 | $26.17 | $28.42 | 0 |
| 2015-05-13 | $26.17 | $28.42 | 100 |
| 2015-05-12 | $25.81 | $28.03 | 400 |
| 2015-05-11 | $25.82 | $28.04 | 0 |
| 2015-05-08 | $25.82 | $28.04 | 200 |
| 2015-05-07 | $26.05 | $28.29 | 0 |
| 2015-05-06 | $26.05 | $28.29 | 0 |
| 2015-05-05 | $26.05 | $28.29 | 0 |
| 2015-05-04 | $26.05 | $28.29 | 200 |
| 2015-05-01 | $26.30 | $28.56 | 500 |
| 2015-04-30 | $25.81 | $28.03 | 0 |
| 2015-04-29 | $25.81 | $28.03 | 0 |
| 2015-04-28 | $25.81 | $28.03 | 1,000 |
| 2015-04-27 | $24.67 | $26.79 | 0 |
| 2015-04-24 | $24.67 | $26.79 | 0 |
| 2015-04-23 | $24.67 | $26.79 | 1,100 |
| 2015-04-22 | $24.55 | $26.66 | 0 |
| 2015-04-21 | $24.55 | $26.66 | 0 |
| 2015-04-20 | $24.55 | $26.66 | 0 |
| 2015-04-17 | $24.55 | $26.66 | 0 |
| 2015-04-16 | $24.55 | $26.66 | 100 |
| 2015-04-15 | $24.08 | $26.15 | 0 |
| 2015-04-14 | $24.08 | $26.15 | 500 |
| 2015-04-13 | $21.62 | $23.48 | 0 |
| 2015-04-10 | $21.62 | $23.48 | 0 |
| 2015-04-09 | $21.62 | $23.48 | 0 |
| 2015-04-08 | $21.62 | $23.48 | 0 |
| 2015-04-07 | $21.62 | $23.48 | 0 |
| 2015-04-06 | $21.62 | $23.48 | 0 |
| 2015-04-02 | $21.62 | $23.48 | 0 |
| 2015-04-01 | $21.62 | $23.48 | 0 |
| 2015-03-31 | $21.62 | $23.48 | 0 |
| 2015-03-30 | $21.62 | $23.48 | 0 |
| 2015-03-27 | $21.62 | $23.48 | 0 |
| 2015-03-26 | $21.62 | $23.18 | 0 |
| 2015-03-25 | $21.62 | $23.18 | 0 |
| 2015-03-24 | $21.62 | $23.18 | 0 |
| 2015-03-23 | $21.62 | $23.18 | 0 |
| 2015-03-20 | $21.62 | $23.18 | 1,200 |
| 2015-03-19 | $21.05 | $22.57 | 0 |
| 2015-03-18 | $21.05 | $22.57 | 0 |
| 2015-03-17 | $21.05 | $22.57 | 0 |
| 2015-03-16 | $21.05 | $22.57 | 800 |
| 2015-03-13 | $20.47 | $21.95 | 0 |
| 2015-03-12 | $20.47 | $21.95 | 200 |
| 2015-03-11 | $20.65 | $22.14 | 0 |
| 2015-03-10 | $20.65 | $22.14 | 0 |
| 2015-03-09 | $20.65 | $22.14 | 0 |
| 2015-03-06 | $20.65 | $22.14 | 0 |
| 2015-03-05 | $20.65 | $22.14 | 100 |
| 2015-03-04 | $20.24 | $21.70 | 0 |
| 2015-03-03 | $20.24 | $21.70 | 0 |
| 2015-03-02 | $20.24 | $21.70 | 0 |
| 2015-02-27 | $20.24 | $21.70 | 0 |
| 2015-02-26 | $20.24 | $21.70 | 0 |
| 2015-02-25 | $20.24 | $21.70 | 0 |
| 2015-02-24 | $20.24 | $21.70 | 0 |
| 2015-02-23 | $20.24 | $21.70 | 100 |
| 2015-02-20 | $20.42 | $21.89 | 1,200 |
| 2015-02-19 | $19.75 | $21.17 | 0 |
| 2015-02-18 | $19.75 | $21.17 | 0 |
| 2015-02-17 | $19.75 | $21.17 | 0 |
| 2015-02-13 | $19.75 | $21.17 | 0 |
| 2015-02-12 | $19.75 | $21.17 | 100 |
| 2015-02-11 | $19.45 | $20.85 | 200 |
| 2015-02-10 | $19.79 | $21.22 | 200 |
| 2015-02-09 | $19.66 | $21.08 | 0 |
| 2015-02-06 | $19.66 | $21.08 | 0 |
| 2015-02-05 | $19.66 | $21.08 | 0 |
| 2015-02-04 | $19.66 | $21.08 | 0 |
| 2015-02-03 | $19.66 | $21.08 | 0 |
| 2015-02-02 | $19.66 | $21.08 | 0 |
| 2015-01-30 | $19.66 | $21.08 | 0 |
| 2015-01-29 | $19.66 | $21.08 | 0 |
| 2015-01-28 | $19.66 | $21.08 | 0 |
| 2015-01-27 | $19.66 | $21.08 | 0 |
| 2015-01-26 | $19.66 | $21.08 | 0 |
| 2015-01-23 | $19.66 | $21.08 | 0 |
| 2015-01-22 | $19.66 | $21.08 | 500 |
| 2015-01-21 | $19.85 | $21.28 | 0 |
| 2015-01-20 | $19.85 | $21.28 | 100 |
| 2015-01-16 | $20.15 | $21.60 | 0 |
| 2015-01-15 | $20.15 | $21.60 | 0 |
| 2015-01-14 | $20.15 | $21.60 | 0 |
| 2015-01-13 | $20.15 | $21.60 | 0 |
| 2015-01-12 | $20.15 | $21.60 | 200 |
| 2015-01-09 | $20.48 | $21.96 | 0 |
| 2015-01-08 | $20.48 | $21.96 | 200 |
| 2015-01-07 | $19.85 | $21.28 | 0 |
| 2015-01-06 | $19.85 | $21.28 | 500 |
| 2015-01-05 | $20.40 | $21.87 | 0 |
| 2015-01-02 | $20.40 | $21.87 | 0 |