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
- 2009-02-13 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 | $28.70 | $31.68 | 0 |
| 2015-12-30 | $28.70 | $31.68 | 100 |
| 2015-12-29 | $29.30 | $32.34 | 0 |
| 2015-12-28 | $29.30 | $32.34 | 700 |
| 2015-12-24 | $29.70 | $32.78 | 600 |
| 2015-12-23 | $29.60 | $32.67 | 600 |
| 2015-12-22 | $27.95 | $30.85 | 2,100 |
| 2015-12-21 | $27.40 | $30.24 | 1,700 |
| 2015-12-18 | $27.94 | $30.84 | 500 |
| 2015-12-17 | $27.94 | $30.84 | 0 |
| 2015-12-16 | $27.94 | $30.84 | 0 |
| 2015-12-15 | $27.94 | $30.84 | 1,100 |
| 2015-12-14 | $28.45 | $31.40 | 0 |
| 2015-12-11 | $28.45 | $31.40 | 1,800 |
| 2015-12-10 | $29.15 | $32.17 | 0 |
| 2015-12-09 | $29.15 | $32.17 | 2,100 |
| 2015-12-08 | $28.53 | $31.49 | 1,900 |
| 2015-12-07 | $30.85 | $34.05 | 1,400 |
| 2015-12-04 | $33.00 | $36.42 | 0 |
| 2015-12-03 | $33.00 | $36.42 | 0 |
| 2015-12-02 | $33.00 | $36.42 | 0 |
| 2015-12-01 | $33.00 | $36.42 | 500 |
| 2015-11-30 | $34.30 | $37.86 | 0 |
| 2015-11-27 | $34.30 | $37.86 | 0 |
| 2015-11-25 | $34.30 | $37.86 | 0 |
| 2015-11-24 | $34.30 | $37.86 | 0 |
| 2015-11-23 | $34.30 | $37.86 | 0 |
| 2015-11-20 | $34.30 | $37.86 | 300 |
| 2015-11-19 | $33.50 | $36.98 | 0 |
| 2015-11-18 | $33.50 | $36.98 | 0 |
| 2015-11-17 | $33.50 | $36.98 | 300 |
| 2015-11-16 | $36.50 | $40.29 | 1,700 |
| 2015-11-13 | $36.50 | $40.29 | 0 |
| 2015-11-12 | $36.50 | $40.29 | 0 |
| 2015-11-11 | $36.50 | $40.29 | 0 |
| 2015-11-10 | $36.50 | $40.29 | 0 |
| 2015-11-09 | $36.50 | $40.29 | 0 |
| 2015-11-06 | $36.50 | $40.29 | 0 |
| 2015-11-05 | $36.50 | $40.29 | 0 |
| 2015-11-04 | $36.50 | $40.29 | 0 |
| 2015-11-03 | $36.50 | $40.29 | 18,000 |
| 2015-11-02 | $36.05 | $39.79 | 0 |
| 2015-10-30 | $36.05 | $39.79 | 0 |
| 2015-10-29 | $36.05 | $39.79 | 300 |
| 2015-10-28 | $36.90 | $40.73 | 0 |
| 2015-10-27 | $36.90 | $40.73 | 1,300 |
| 2015-10-26 | $37.65 | $41.56 | 900 |
| 2015-10-23 | $38.05 | $42.00 | 300 |
| 2015-10-22 | $38.20 | $42.16 | 200 |
| 2015-10-21 | $37.17 | $41.03 | 100 |
| 2015-10-20 | $37.48 | $41.37 | 200 |
| 2015-10-19 | $37.40 | $41.28 | 100 |
| 2015-10-16 | $38.70 | $42.72 | 1,100 |
| 2015-10-15 | $38.50 | $42.49 | 0 |
| 2015-10-14 | $38.50 | $42.49 | 0 |
| 2015-10-13 | $38.50 | $42.49 | 0 |
| 2015-10-12 | $38.50 | $42.49 | 400 |
| 2015-10-09 | $33.54 | $37.02 | 0 |
| 2015-10-08 | $33.54 | $37.02 | 0 |
| 2015-10-07 | $33.54 | $37.02 | 0 |
| 2015-10-06 | $33.54 | $37.02 | 0 |
| 2015-10-05 | $33.54 | $37.02 | 0 |
| 2015-10-02 | $33.54 | $37.02 | 0 |
| 2015-10-01 | $33.54 | $37.02 | 600 |
| 2015-09-30 | $32.40 | $35.76 | 0 |
| 2015-09-29 | $32.40 | $35.76 | 1,000 |
| 2015-09-28 | $32.70 | $36.09 | 2,800 |
| 2015-09-25 | $33.25 | $36.70 | 0 |
| 2015-09-24 | $33.25 | $36.70 | 700 |
| 2015-09-23 | $34.00 | $37.53 | 100 |
| 2015-09-22 | $33.55 | $37.03 | 500 |
| 2015-09-21 | $35.40 | $39.07 | 0 |
| 2015-09-18 | $35.40 | $39.07 | 200 |
| 2015-09-17 | $37.25 | $41.12 | 0 |
| 2015-09-16 | $37.25 | $41.12 | 185,800 |
| 2015-09-15 | $37.25 | $41.12 | 0 |
| 2015-09-14 | $37.25 | $41.12 | 900 |
| 2015-09-11 | $37.17 | $41.03 | 1,000 |
| 2015-09-10 | $36.25 | $40.01 | 1,000 |
| 2015-09-09 | $36.10 | $39.85 | 100 |
| 2015-09-08 | $34.00 | $37.53 | 0 |
| 2015-09-04 | $34.00 | $37.53 | 900 |
| 2015-09-03 | $34.87 | $38.49 | 0 |
| 2015-09-02 | $34.87 | $38.49 | 100 |
| 2015-09-01 | $34.50 | $38.08 | 800 |
| 2015-08-31 | $36.40 | $40.18 | 100 |
| 2015-08-28 | $36.15 | $39.90 | 300 |
| 2015-08-27 | $35.94 | $39.67 | 1,100 |
| 2015-08-26 | $33.90 | $37.42 | 800 |
| 2015-08-25 | $34.90 | $38.52 | 500 |
| 2015-08-24 | $34.35 | $37.91 | 1,600 |
| 2015-08-21 | $36.38 | $40.15 | 500 |
| 2015-08-20 | $36.31 | $40.08 | 0 |
| 2015-08-19 | $36.31 | $40.08 | 2,000 |
| 2015-08-18 | $38.20 | $42.16 | 0 |
| 2015-08-17 | $38.20 | $42.16 | 0 |
| 2015-08-14 | $38.20 | $42.16 | 400 |
| 2015-08-13 | $39.45 | $43.54 | 0 |
| 2015-08-12 | $39.45 | $42.22 | 0 |
| 2015-08-11 | $39.45 | $42.22 | 300 |
| 2015-08-10 | $40.80 | $43.67 | 400 |
| 2015-08-07 | $39.69 | $42.48 | 0 |
| 2015-08-06 | $39.69 | $42.48 | 400 |
| 2015-08-05 | $38.15 | $40.83 | 0 |
| 2015-08-04 | $38.15 | $40.83 | 700 |
| 2015-08-03 | $37.60 | $40.24 | 100 |
| 2015-07-31 | $37.88 | $40.54 | 0 |
| 2015-07-30 | $37.88 | $40.54 | 300 |
| 2015-07-29 | $37.79 | $40.45 | 200 |
| 2015-07-28 | $37.40 | $40.03 | 0 |
| 2015-07-27 | $37.40 | $40.03 | 800 |
| 2015-07-24 | $37.14 | $39.75 | 100 |
| 2015-07-23 | $38.80 | $41.53 | 600 |
| 2015-07-22 | $38.92 | $41.66 | 2,200 |
| 2015-07-21 | $40.20 | $43.03 | 0 |
| 2015-07-20 | $40.20 | $43.03 | 0 |
| 2015-07-17 | $40.20 | $43.03 | 200 |
| 2015-07-16 | $40.65 | $43.51 | 900 |
| 2015-07-15 | $40.00 | $42.81 | 0 |
| 2015-07-14 | $40.00 | $42.81 | 0 |
| 2015-07-13 | $40.00 | $42.81 | 1,100 |
| 2015-07-10 | $38.55 | $41.26 | 0 |
| 2015-07-09 | $38.55 | $41.26 | 17,800 |
| 2015-07-08 | $37.85 | $40.51 | 500 |
| 2015-07-07 | $39.25 | $42.01 | 100 |
| 2015-07-06 | $40.40 | $43.24 | 1,800 |
| 2015-07-02 | $41.19 | $44.09 | 0 |
| 2015-07-01 | $41.19 | $44.09 | 500 |
| 2015-06-30 | $41.20 | $44.10 | 1,200 |
| 2015-06-29 | $42.15 | $45.11 | 200 |
| 2015-06-26 | $44.16 | $47.26 | 0 |
| 2015-06-25 | $44.16 | $47.26 | 0 |
| 2015-06-24 | $44.16 | $47.26 | 200 |
| 2015-06-23 | $43.10 | $46.13 | 0 |
| 2015-06-22 | $43.10 | $46.13 | 0 |
| 2015-06-19 | $43.10 | $46.13 | 200 |
| 2015-06-18 | $43.10 | $46.13 | 0 |
| 2015-06-17 | $43.10 | $46.13 | 2,800 |
| 2015-06-16 | $43.79 | $46.87 | 0 |
| 2015-06-15 | $43.79 | $46.87 | 0 |
| 2015-06-12 | $43.79 | $46.87 | 800 |
| 2015-06-11 | $44.18 | $47.29 | 1,400 |
| 2015-06-10 | $44.18 | $47.29 | 1,200 |
| 2015-06-09 | $43.50 | $46.56 | 0 |
| 2015-06-08 | $43.50 | $46.56 | 0 |
| 2015-06-05 | $43.50 | $46.56 | 0 |
| 2015-06-04 | $43.50 | $46.56 | 0 |
| 2015-06-03 | $43.50 | $46.56 | 0 |
| 2015-06-02 | $43.50 | $46.56 | 0 |
| 2015-06-01 | $43.50 | $46.56 | 4,200 |
| 2015-05-29 | $43.90 | $46.99 | 0 |
| 2015-05-28 | $43.90 | $46.99 | 0 |
| 2015-05-27 | $43.90 | $46.99 | 1,800 |
| 2015-05-26 | $44.00 | $47.09 | 1,800 |
| 2015-05-22 | $44.75 | $47.90 | 0 |
| 2015-05-21 | $44.75 | $47.90 | 300 |
| 2015-05-20 | $45.90 | $49.13 | 0 |
| 2015-05-19 | $45.90 | $49.13 | 0 |
| 2015-05-18 | $45.90 | $49.13 | 0 |
| 2015-05-15 | $45.90 | $49.13 | 100 |
| 2015-05-14 | $46.25 | $49.50 | 300 |
| 2015-05-13 | $45.95 | $49.18 | 0 |
| 2015-05-12 | $45.95 | $49.18 | 0 |
| 2015-05-11 | $45.95 | $49.18 | 0 |
| 2015-05-08 | $45.95 | $49.18 | 400 |
| 2015-05-07 | $43.94 | $47.03 | 0 |
| 2015-05-06 | $43.94 | $47.03 | 0 |
| 2015-05-05 | $43.94 | $47.03 | 0 |
| 2015-05-04 | $43.94 | $47.03 | 0 |
| 2015-05-01 | $43.94 | $47.03 | 0 |
| 2015-04-30 | $43.94 | $47.03 | 1,600 |
| 2015-04-29 | $46.16 | $49.40 | 0 |
| 2015-04-28 | $46.16 | $49.40 | 0 |
| 2015-04-27 | $46.16 | $49.40 | 100 |
| 2015-04-24 | $44.35 | $47.47 | 0 |
| 2015-04-23 | $44.35 | $47.47 | 1,600 |
| 2015-04-22 | $41.80 | $44.74 | 0 |
| 2015-04-21 | $41.80 | $44.74 | 1,500 |
| 2015-04-20 | $41.88 | $44.82 | 0 |
| 2015-04-17 | $41.88 | $44.82 | 1,200 |
| 2015-04-16 | $42.27 | $45.24 | 700 |
| 2015-04-15 | $43.05 | $46.08 | 1,800 |
| 2015-04-14 | $43.05 | $46.08 | 23,300 |
| 2015-04-13 | $41.97 | $44.92 | 0 |
| 2015-04-10 | $41.97 | $44.92 | 600 |
| 2015-04-09 | $42.33 | $45.31 | 0 |
| 2015-04-08 | $42.33 | $45.31 | 0 |
| 2015-04-07 | $42.33 | $45.31 | 9,300 |
| 2015-04-06 | $40.57 | $43.42 | 300 |
| 2015-04-02 | $41.16 | $44.05 | 3,400 |
| 2015-04-01 | $40.90 | $43.78 | 0 |
| 2015-03-31 | $40.90 | $43.78 | 800 |
| 2015-03-30 | $41.30 | $44.20 | 900 |
| 2015-03-27 | $42.33 | $45.31 | 500 |
| 2015-03-26 | $42.87 | $45.88 | 0 |
| 2015-03-25 | $42.87 | $45.88 | 200 |
| 2015-03-24 | $42.65 | $45.65 | 2,400 |
| 2015-03-23 | $43.10 | $46.13 | 0 |
| 2015-03-20 | $43.10 | $46.13 | 3,000 |
| 2015-03-19 | $42.35 | $45.33 | 1,300 |
| 2015-03-18 | $42.35 | $45.33 | 200 |
| 2015-03-17 | $42.80 | $45.81 | 900 |
| 2015-03-16 | $42.25 | $45.22 | 400 |
| 2015-03-13 | $42.01 | $44.96 | 500 |
| 2015-03-12 | $42.25 | $45.22 | 200 |
| 2015-03-11 | $43.24 | $46.28 | 0 |
| 2015-03-10 | $43.24 | $46.28 | 1,200 |
| 2015-03-09 | $44.33 | $47.45 | 200 |
| 2015-03-06 | $43.55 | $46.61 | 7,200 |
| 2015-03-05 | $45.15 | $48.32 | 700 |
| 2015-03-04 | $47.95 | $49.90 | 0 |
| 2015-03-03 | $47.95 | $49.90 | 0 |
| 2015-03-02 | $47.95 | $49.90 | 3,600 |
| 2015-02-27 | $49.30 | $51.31 | 0 |
| 2015-02-26 | $49.30 | $51.31 | 0 |
| 2015-02-25 | $49.30 | $51.31 | 0 |
| 2015-02-24 | $49.30 | $51.31 | 0 |
| 2015-02-23 | $49.30 | $51.31 | 0 |
| 2015-02-20 | $49.30 | $51.31 | 1,800 |
| 2015-02-19 | $49.45 | $51.47 | 0 |
| 2015-02-18 | $49.45 | $51.47 | 300 |
| 2015-02-17 | $49.16 | $51.16 | 2,300 |
| 2015-02-13 | $48.40 | $50.37 | 200 |
| 2015-02-12 | $46.45 | $48.34 | 100 |
| 2015-02-11 | $45.40 | $47.25 | 100 |
| 2015-02-10 | $45.51 | $47.37 | 1,300 |
| 2015-02-09 | $46.65 | $48.55 | 0 |
| 2015-02-06 | $46.65 | $48.55 | 0 |
| 2015-02-05 | $46.65 | $48.55 | 3,500 |
| 2015-02-04 | $45.95 | $47.82 | 800 |
| 2015-02-03 | $47.30 | $49.23 | 600 |
| 2015-02-02 | $45.10 | $46.94 | 200 |
| 2015-01-30 | $43.35 | $45.12 | 0 |
| 2015-01-29 | $43.35 | $45.12 | 23,100 |
| 2015-01-28 | $43.35 | $45.12 | 1,100 |
| 2015-01-27 | $44.70 | $46.52 | 0 |
| 2015-01-26 | $44.70 | $46.52 | 0 |
| 2015-01-23 | $44.70 | $46.52 | 0 |
| 2015-01-22 | $44.70 | $46.52 | 1,800 |
| 2015-01-21 | $44.05 | $45.85 | 2,000 |
| 2015-01-20 | $45.85 | $47.72 | 2,500 |
| 2015-01-16 | $43.46 | $45.23 | 600 |
| 2015-01-15 | $41.90 | $43.61 | 0 |
| 2015-01-14 | $41.90 | $43.61 | 500 |
| 2015-01-13 | $43.80 | $45.59 | 900 |
| 2015-01-12 | $44.00 | $45.79 | 300 |
| 2015-01-09 | $45.43 | $47.28 | 2,500 |
| 2015-01-08 | $45.40 | $47.25 | 0 |
| 2015-01-07 | $45.40 | $47.25 | 500 |
| 2015-01-06 | $44.30 | $46.11 | 100 |
| 2015-01-05 | $46.10 | $47.98 | 0 |
| 2015-01-02 | $46.10 | $47.98 | 0 |