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
- 2010-10-15 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 | $22.95 | $23.62 | 200 |
| 2015-12-30 | $22.88 | $23.55 | 2,500 |
| 2015-12-29 | $23.25 | $23.93 | 200 |
| 2015-12-28 | $23.25 | $23.93 | 100 |
| 2015-12-24 | $22.95 | $23.62 | 700 |
| 2015-12-23 | $23.40 | $24.08 | 1,500 |
| 2015-12-22 | $22.20 | $22.85 | 1,600 |
| 2015-12-21 | $21.90 | $22.54 | 2,000 |
| 2015-12-18 | $22.30 | $22.95 | 1,900 |
| 2015-12-17 | $22.55 | $23.21 | 1,000 |
| 2015-12-16 | $23.08 | $23.75 | 4,800 |
| 2015-12-15 | $22.60 | $23.26 | 500 |
| 2015-12-14 | $21.75 | $22.38 | 2,200 |
| 2015-12-11 | $22.55 | $23.21 | 1,100 |
| 2015-12-10 | $22.90 | $23.57 | 1,800 |
| 2015-12-09 | $23.22 | $23.90 | 4,100 |
| 2015-12-08 | $22.95 | $23.62 | 200 |
| 2015-12-07 | $23.15 | $23.82 | 1,400 |
| 2015-12-04 | $23.00 | $23.67 | 1,200 |
| 2015-12-03 | $22.80 | $23.46 | 1,400 |
| 2015-12-02 | $23.48 | $24.16 | 700 |
| 2015-12-01 | $23.96 | $24.66 | 1,300 |
| 2015-11-30 | $23.40 | $24.08 | 200 |
| 2015-11-27 | $23.50 | $24.18 | 500 |
| 2015-11-25 | $23.63 | $24.32 | 4,700 |
| 2015-11-24 | $23.15 | $23.82 | 0 |
| 2015-11-23 | $23.15 | $23.82 | 300 |
| 2015-11-20 | $23.15 | $23.82 | 500 |
| 2015-11-19 | $23.50 | $24.18 | 2,100 |
| 2015-11-18 | $22.55 | $23.21 | 200 |
| 2015-11-17 | $23.10 | $23.77 | 8,800 |
| 2015-11-16 | $22.55 | $23.21 | 2,400 |
| 2015-11-13 | $22.60 | $23.26 | 200 |
| 2015-11-12 | $22.90 | $23.57 | 800 |
| 2015-11-11 | $23.15 | $23.82 | 500 |
| 2015-11-10 | $22.70 | $23.36 | 1,200 |
| 2015-11-09 | $23.60 | $24.29 | 1,200 |
| 2015-11-06 | $23.10 | $23.77 | 2,900 |
| 2015-11-05 | $23.65 | $24.34 | 600 |
| 2015-11-04 | $23.95 | $24.65 | 1,700 |
| 2015-11-03 | $24.05 | $24.75 | 1,900 |
| 2015-11-02 | $23.80 | $24.49 | 1,100 |
| 2015-10-30 | $23.65 | $24.34 | 600 |
| 2015-10-29 | $23.70 | $24.39 | 0 |
| 2015-10-28 | $23.70 | $24.39 | 400 |
| 2015-10-27 | $23.00 | $23.67 | 10,900 |
| 2015-10-26 | $23.40 | $24.08 | 200 |
| 2015-10-23 | $23.40 | $24.08 | 1,300 |
| 2015-10-22 | $23.50 | $24.18 | 900 |
| 2015-10-21 | $23.30 | $23.98 | 900 |
| 2015-10-20 | $23.60 | $24.29 | 200 |
| 2015-10-19 | $23.70 | $24.39 | 600 |
| 2015-10-16 | $23.75 | $24.44 | 800 |
| 2015-10-15 | $22.95 | $23.62 | 7,900 |
| 2015-10-14 | $22.80 | $23.46 | 200 |
| 2015-10-13 | $23.47 | $24.15 | 0 |
| 2015-10-12 | $23.47 | $24.15 | 4,700 |
| 2015-10-09 | $23.35 | $24.03 | 200 |
| 2015-10-08 | $23.50 | $24.18 | 0 |
| 2015-10-07 | $23.50 | $24.18 | 1,400 |
| 2015-10-06 | $22.85 | $23.51 | 400 |
| 2015-10-05 | $22.80 | $23.46 | 1,100 |
| 2015-10-02 | $21.90 | $22.54 | 1,300 |
| 2015-10-01 | $21.30 | $21.92 | 500 |
| 2015-09-30 | $21.25 | $21.87 | 900 |
| 2015-09-29 | $20.80 | $21.40 | 0 |
| 2015-09-28 | $20.80 | $21.40 | 1,200 |
| 2015-09-25 | $21.25 | $21.87 | 800 |
| 2015-09-24 | $20.75 | $21.35 | 1,400 |
| 2015-09-23 | $21.05 | $21.66 | 700 |
| 2015-09-22 | $21.10 | $21.71 | 300 |
| 2015-09-21 | $21.60 | $22.23 | 200 |
| 2015-09-18 | $21.55 | $22.18 | 200 |
| 2015-09-17 | $21.85 | $22.49 | 100 |
| 2015-09-16 | $22.35 | $23.00 | 200 |
| 2015-09-15 | $22.05 | $22.69 | 900 |
| 2015-09-14 | $21.15 | $21.77 | 6,800 |
| 2015-09-11 | $21.85 | $22.49 | 400 |
| 2015-09-10 | $21.80 | $22.43 | 700 |
| 2015-09-09 | $22.05 | $22.69 | 500 |
| 2015-09-08 | $21.55 | $22.18 | 2,100 |
| 2015-09-04 | $20.55 | $21.15 | 400 |
| 2015-09-03 | $21.35 | $21.97 | 200 |
| 2015-09-02 | $21.15 | $21.77 | 700 |
| 2015-09-01 | $21.20 | $21.82 | 2,000 |
| 2015-08-31 | $21.95 | $22.59 | 0 |
| 2015-08-28 | $21.95 | $22.59 | 200 |
| 2015-08-27 | $22.10 | $22.74 | 1,500 |
| 2015-08-26 | $21.40 | $22.02 | 500 |
| 2015-08-25 | $21.85 | $22.49 | 3,000 |
| 2015-08-24 | $22.12 | $22.76 | 0 |
| 2015-08-21 | $22.12 | $22.76 | 1,100 |
| 2015-08-20 | $23.20 | $23.87 | 400 |
| 2015-08-19 | $23.95 | $24.65 | 2,300 |
| 2015-08-18 | $24.05 | $24.75 | 2,200 |
| 2015-08-17 | $24.08 | $24.78 | 5,700 |
| 2015-08-14 | $24.25 | $24.96 | 2,300 |
| 2015-08-13 | $24.35 | $25.06 | 400 |
| 2015-08-12 | $24.25 | $24.96 | 800 |
| 2015-08-11 | $24.75 | $25.47 | 600 |
| 2015-08-10 | $23.85 | $24.54 | 0 |
| 2015-08-07 | $23.85 | $24.54 | 200 |
| 2015-08-06 | $23.70 | $24.39 | 500 |
| 2015-08-05 | $23.91 | $24.61 | 700 |
| 2015-08-04 | $23.75 | $24.44 | 600 |
| 2015-08-03 | $23.25 | $23.93 | 400 |
| 2015-07-31 | $23.35 | $24.03 | 1,500 |
| 2015-07-30 | $23.95 | $24.65 | 900 |
| 2015-07-29 | $23.40 | $24.08 | 900 |
| 2015-07-28 | $23.75 | $24.44 | 200 |
| 2015-07-27 | $23.55 | $24.23 | 600 |
| 2015-07-24 | $24.20 | $24.90 | 0 |
| 2015-07-23 | $24.20 | $24.90 | 200 |
| 2015-07-22 | $24.45 | $25.16 | 700 |
| 2015-07-21 | $24.80 | $25.52 | 35,800 |
| 2015-07-20 | $25.70 | $26.45 | 0 |
| 2015-07-17 | $25.70 | $26.45 | 0 |
| 2015-07-16 | $25.70 | $26.45 | 17,000 |
| 2015-07-15 | $25.50 | $26.24 | 300 |
| 2015-07-14 | $25.10 | $25.83 | 16,900 |
| 2015-07-13 | $25.60 | $26.34 | 400 |
| 2015-07-10 | $25.30 | $26.04 | 1,100 |
| 2015-07-09 | $24.25 | $24.96 | 200 |
| 2015-07-08 | $23.05 | $23.72 | 500 |
| 2015-07-07 | $23.99 | $24.69 | 300 |
| 2015-07-06 | $24.20 | $24.90 | 300 |
| 2015-07-02 | $24.75 | $25.47 | 100 |
| 2015-07-01 | $24.85 | $25.57 | 9,200 |
| 2015-06-30 | $24.45 | $25.16 | 1,400 |
| 2015-06-29 | $24.60 | $25.32 | 200 |
| 2015-06-26 | $25.15 | $25.88 | 1,700 |
| 2015-06-25 | $25.45 | $26.19 | 900 |
| 2015-06-24 | $25.20 | $25.93 | 500 |
| 2015-06-23 | $25.42 | $26.16 | 1,500 |
| 2015-06-22 | $25.65 | $26.40 | 200 |
| 2015-06-19 | $25.15 | $25.88 | 300 |
| 2015-06-18 | $25.35 | $26.09 | 700 |
| 2015-06-17 | $24.80 | $25.52 | 200 |
| 2015-06-16 | $24.90 | $25.62 | 200 |
| 2015-06-15 | $25.25 | $25.98 | 0 |
| 2015-06-12 | $25.25 | $25.98 | 1,400 |
| 2015-06-11 | $25.30 | $26.04 | 1,300 |
| 2015-06-10 | $24.62 | $25.34 | 100 |
| 2015-06-09 | $24.15 | $24.85 | 500 |
| 2015-06-08 | $24.35 | $25.06 | 200 |
| 2015-06-05 | $25.05 | $25.78 | 0 |
| 2015-06-04 | $25.05 | $25.78 | 500 |
| 2015-06-03 | $25.00 | $25.73 | 800 |
| 2015-06-02 | $24.85 | $25.57 | 0 |
| 2015-06-01 | $24.85 | $25.57 | 1,700 |
| 2015-05-29 | $25.30 | $26.04 | 300 |
| 2015-05-28 | $25.41 | $26.15 | 200 |
| 2015-05-27 | $25.55 | $26.29 | 2,700 |
| 2015-05-26 | $25.40 | $26.14 | 500 |
| 2015-05-22 | $26.00 | $26.76 | 200 |
| 2015-05-21 | $26.25 | $27.01 | 400 |
| 2015-05-20 | $26.15 | $26.91 | 0 |
| 2015-05-19 | $26.15 | $26.91 | 1,400 |
| 2015-05-18 | $26.00 | $26.76 | 100 |
| 2015-05-15 | $25.88 | $26.63 | 500 |
| 2015-05-14 | $26.05 | $26.81 | 500 |
| 2015-05-13 | $25.75 | $26.50 | 500 |
| 2015-05-12 | $25.55 | $26.29 | 100 |
| 2015-05-11 | $25.85 | $26.60 | 200 |
| 2015-05-08 | $25.87 | $26.62 | 700 |
| 2015-05-07 | $24.50 | $25.21 | 100 |
| 2015-05-06 | $24.65 | $25.37 | 1,100 |
| 2015-05-05 | $24.80 | $25.52 | 700 |
| 2015-05-04 | $24.98 | $25.71 | 400 |
| 2015-05-01 | $25.30 | $26.04 | 0 |
| 2015-04-30 | $25.30 | $26.04 | 3,100 |
| 2015-04-29 | $25.50 | $26.24 | 3,600 |
| 2015-04-28 | $25.75 | $26.50 | 0 |
| 2015-04-27 | $25.75 | $26.50 | 1,800 |
| 2015-04-24 | $24.95 | $25.68 | 100 |
| 2015-04-23 | $24.75 | $25.47 | 400 |
| 2015-04-22 | $24.90 | $25.62 | 300 |
| 2015-04-21 | $25.00 | $25.73 | 0 |
| 2015-04-20 | $25.00 | $25.73 | 300 |
| 2015-04-17 | $24.70 | $25.42 | 900 |
| 2015-04-16 | $25.10 | $25.83 | 1,000 |
| 2015-04-15 | $25.00 | $25.73 | 200 |
| 2015-04-14 | $25.10 | $25.83 | 0 |
| 2015-04-13 | $25.10 | $25.83 | 300 |
| 2015-04-10 | $25.35 | $26.09 | 900 |
| 2015-04-09 | $25.20 | $25.93 | 1,200 |
| 2015-04-08 | $25.35 | $26.09 | 200 |
| 2015-04-07 | $25.55 | $26.29 | 100 |
| 2015-04-06 | $25.20 | $25.93 | 800 |
| 2015-04-02 | $24.85 | $25.57 | 1,100 |
| 2015-04-01 | $25.10 | $25.83 | 500 |
| 2015-03-31 | $24.70 | $25.42 | 1,200 |
| 2015-03-30 | $25.40 | $26.14 | 300 |
| 2015-03-27 | $25.35 | $26.09 | 1,700 |
| 2015-03-26 | $25.25 | $25.98 | 300 |
| 2015-03-25 | $25.70 | $26.45 | 4,900 |
| 2015-03-24 | $26.25 | $27.01 | 1,500 |
| 2015-03-23 | $25.95 | $26.70 | 3,300 |
| 2015-03-20 | $26.35 | $27.12 | 800 |
| 2015-03-19 | $26.10 | $26.86 | 200 |
| 2015-03-18 | $25.60 | $26.34 | 200 |
| 2015-03-17 | $25.30 | $26.04 | 300 |
| 2015-03-16 | $25.45 | $26.19 | 200 |
| 2015-03-13 | $24.90 | $25.62 | 300 |
| 2015-03-12 | $24.70 | $25.42 | 0 |
| 2015-03-11 | $24.70 | $25.42 | 1,000 |
| 2015-03-10 | $25.40 | $26.14 | 0 |
| 2015-03-09 | $25.40 | $26.14 | 100 |
| 2015-03-06 | $25.45 | $26.19 | 1,800 |
| 2015-03-05 | $25.55 | $26.29 | 200 |
| 2015-03-04 | $25.05 | $25.78 | 600 |
| 2015-03-03 | $25.25 | $25.98 | 800 |
| 2015-03-02 | $25.15 | $25.88 | 300 |
| 2015-02-27 | $25.00 | $25.73 | 400 |
| 2015-02-26 | $24.90 | $25.62 | 0 |
| 2015-02-25 | $24.90 | $25.62 | 100 |
| 2015-02-24 | $25.30 | $26.04 | 800 |
| 2015-02-23 | $24.95 | $25.68 | 1,300 |
| 2015-02-20 | $25.27 | $26.00 | 5,400 |
| 2015-02-19 | $25.00 | $25.73 | 400 |
| 2015-02-18 | $24.55 | $25.26 | 1,200 |
| 2015-02-17 | $24.94 | $25.67 | 700 |
| 2015-02-13 | $24.90 | $25.62 | 500 |
| 2015-02-12 | $24.65 | $25.37 | 2,000 |
| 2015-02-11 | $24.60 | $25.32 | 0 |
| 2015-02-10 | $24.60 | $25.32 | 0 |
| 2015-02-09 | $24.60 | $25.32 | 200 |
| 2015-02-06 | $24.85 | $25.57 | 500 |
| 2015-02-05 | $24.60 | $25.32 | 500 |
| 2015-02-04 | $24.90 | $25.62 | 1,400 |
| 2015-02-03 | $25.00 | $25.73 | 10,200 |
| 2015-02-02 | $24.35 | $25.06 | 300 |
| 2015-01-30 | $24.55 | $25.26 | 600 |
| 2015-01-29 | $25.00 | $25.73 | 400 |
| 2015-01-28 | $24.65 | $25.37 | 5,900 |
| 2015-01-27 | $24.40 | $25.11 | 400 |
| 2015-01-26 | $24.60 | $25.32 | 300 |
| 2015-01-23 | $24.15 | $24.85 | 2,500 |
| 2015-01-22 | $24.15 | $24.85 | 200 |
| 2015-01-21 | $23.60 | $24.29 | 0 |
| 2015-01-20 | $23.60 | $24.29 | 400 |
| 2015-01-16 | $23.10 | $23.77 | 0 |
| 2015-01-15 | $23.10 | $23.77 | 200 |
| 2015-01-14 | $22.50 | $23.15 | 200 |
| 2015-01-13 | $22.55 | $23.21 | 400 |
| 2015-01-12 | $22.60 | $23.26 | 0 |
| 2015-01-09 | $22.60 | $23.26 | 300 |
| 2015-01-08 | $22.05 | $22.69 | 0 |
| 2015-01-07 | $22.05 | $22.69 | 0 |
| 2015-01-06 | $22.05 | $22.69 | 400 |
| 2015-01-05 | $22.25 | $22.90 | 1,600 |
| 2015-01-02 | $23.10 | $23.77 | 200 |