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
- 2008-06-25 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 | $22.96 | $24.14 | 4,700 |
| 2015-12-30 | $22.85 | $24.02 | 16,600 |
| 2015-12-29 | $23.08 | $24.27 | 2,100 |
| 2015-12-28 | $22.90 | $24.08 | 4,700 |
| 2015-12-24 | $23.21 | $24.40 | 23,700 |
| 2015-12-23 | $23.12 | $24.31 | 1,800 |
| 2015-12-22 | $22.39 | $23.54 | 3,000 |
| 2015-12-21 | $21.47 | $22.57 | 3,100 |
| 2015-12-18 | $22.25 | $23.39 | 1,600 |
| 2015-12-17 | $21.65 | $22.76 | 154,300 |
| 2015-12-16 | $22.34 | $23.49 | 1,700 |
| 2015-12-15 | $22.29 | $23.44 | 240,300 |
| 2015-12-14 | $22.12 | $23.26 | 4,500 |
| 2015-12-11 | $22.34 | $23.49 | 407,500 |
| 2015-12-10 | $23.25 | $24.45 | 3,300 |
| 2015-12-09 | $23.79 | $25.01 | 117,600 |
| 2015-12-08 | $23.10 | $24.29 | 169,600 |
| 2015-12-07 | $23.20 | $24.39 | 4,700 |
| 2015-12-04 | $24.05 | $25.29 | 148,300 |
| 2015-12-03 | $24.75 | $26.02 | 80,400 |
| 2015-12-02 | $24.75 | $26.02 | 600 |
| 2015-12-01 | $24.88 | $26.16 | 800 |
| 2015-11-30 | $25.23 | $26.53 | 3,200 |
| 2015-11-27 | $24.88 | $26.16 | 0 |
| 2015-11-25 | $24.88 | $26.16 | 15,700 |
| 2015-11-24 | $24.90 | $26.18 | 80,700 |
| 2015-11-23 | $25.07 | $26.36 | 2,100 |
| 2015-11-20 | $24.75 | $26.02 | 84,500 |
| 2015-11-19 | $25.36 | $26.66 | 544,500 |
| 2015-11-18 | $25.50 | $26.81 | 9,400 |
| 2015-11-17 | $24.65 | $25.92 | 145,400 |
| 2015-11-16 | $24.57 | $25.83 | 83,500 |
| 2015-11-13 | $24.30 | $25.55 | 3,800 |
| 2015-11-12 | $25.10 | $26.39 | 225,200 |
| 2015-11-11 | $25.11 | $26.40 | 4,600 |
| 2015-11-10 | $25.64 | $26.96 | 8,000 |
| 2015-11-09 | $26.00 | $27.34 | 1,800 |
| 2015-11-06 | $25.80 | $27.13 | 3,600 |
| 2015-11-05 | $26.54 | $27.90 | 6,600 |
| 2015-11-04 | $27.28 | $28.68 | 302,700 |
| 2015-11-03 | $27.10 | $28.49 | 53,400 |
| 2015-11-02 | $26.73 | $28.10 | 300 |
| 2015-10-30 | $26.39 | $27.75 | 200 |
| 2015-10-29 | $26.06 | $27.40 | 1,200 |
| 2015-10-28 | $26.46 | $27.82 | 1,800 |
| 2015-10-27 | $26.22 | $27.57 | 2,600 |
| 2015-10-26 | $26.85 | $28.23 | 0 |
| 2015-10-23 | $26.85 | $28.23 | 101,300 |
| 2015-10-22 | $27.37 | $28.78 | 103,600 |
| 2015-10-21 | $27.23 | $28.63 | 3,800 |
| 2015-10-20 | $27.50 | $28.91 | 200 |
| 2015-10-19 | $27.52 | $28.93 | 3,600 |
| 2015-10-16 | $27.99 | $29.43 | 30,800 |
| 2015-10-15 | $27.85 | $29.28 | 61,400 |
| 2015-10-14 | $27.58 | $29.00 | 20,800 |
| 2015-10-13 | $27.20 | $28.60 | 2,000 |
| 2015-10-12 | $27.33 | $28.74 | 3,000 |
| 2015-10-09 | $27.67 | $29.09 | 4,400 |
| 2015-10-08 | $27.96 | $29.40 | 2,100 |
| 2015-10-07 | $27.15 | $28.55 | 200,500 |
| 2015-10-06 | $26.93 | $28.31 | 284,900 |
| 2015-10-05 | $25.94 | $27.27 | 1,700 |
| 2015-10-02 | $24.84 | $26.12 | 3,600 |
| 2015-10-01 | $23.96 | $25.19 | 2,000 |
| 2015-09-30 | $23.73 | $24.95 | 3,100 |
| 2015-09-29 | $23.25 | $24.45 | 2,100 |
| 2015-09-28 | $22.90 | $24.08 | 8,400 |
| 2015-09-25 | $23.45 | $24.66 | 3,200 |
| 2015-09-24 | $23.61 | $24.82 | 60,500 |
| 2015-09-23 | $23.84 | $25.07 | 208,600 |
| 2015-09-22 | $23.65 | $24.87 | 11,600 |
| 2015-09-21 | $24.50 | $25.76 | 7,800 |
| 2015-09-18 | $24.53 | $25.79 | 41,500 |
| 2015-09-17 | $25.51 | $26.82 | 2,700 |
| 2015-09-16 | $25.59 | $26.91 | 260,600 |
| 2015-09-15 | $25.37 | $26.67 | 2,300 |
| 2015-09-14 | $25.10 | $26.39 | 3,800 |
| 2015-09-11 | $25.02 | $26.31 | 52,500 |
| 2015-09-10 | $25.46 | $26.77 | 22,700 |
| 2015-09-09 | $25.30 | $26.60 | 35,200 |
| 2015-09-08 | $25.41 | $26.72 | 2,800 |
| 2015-09-04 | $24.53 | $25.79 | 2,000 |
| 2015-09-03 | $25.63 | $26.95 | 1,300 |
| 2015-09-02 | $25.60 | $26.92 | 49,300 |
| 2015-09-01 | $25.50 | $26.81 | 3,400 |
| 2015-08-31 | $26.54 | $27.90 | 6,500 |
| 2015-08-28 | $26.40 | $27.76 | 5,100 |
| 2015-08-27 | $25.50 | $26.81 | 460,400 |
| 2015-08-26 | $24.53 | $25.79 | 290,800 |
| 2015-08-25 | $24.97 | $26.25 | 357,900 |
| 2015-08-24 | $25.58 | $26.90 | 402,700 |
| 2015-08-21 | $26.45 | $27.81 | 1,908,200 |
| 2015-08-20 | $27.44 | $28.85 | 3,205,700 |
| 2015-08-19 | $27.13 | $28.52 | 851,600 |
| 2015-08-18 | $27.90 | $29.33 | 156,800 |
| 2015-08-17 | $27.90 | $29.33 | 502,700 |
| 2015-08-14 | $28.33 | $29.79 | 1,000 |
| 2015-08-13 | $28.63 | $30.10 | 304,200 |
| 2015-08-12 | $29.19 | $30.69 | 3,700 |
| 2015-08-11 | $29.01 | $30.50 | 4,400 |
| 2015-08-10 | $29.23 | $30.73 | 1,400 |
| 2015-08-07 | $29.10 | $30.60 | 178,700 |
| 2015-08-06 | $28.95 | $30.44 | 4,900 |
| 2015-08-05 | $28.90 | $30.39 | 2,500 |
| 2015-08-04 | $28.25 | $29.70 | 171,600 |
| 2015-08-03 | $28.24 | $29.69 | 51,500 |
| 2015-07-31 | $28.70 | $30.18 | 1,761,700 |
| 2015-07-30 | $28.46 | $29.92 | 1,533,700 |
| 2015-07-29 | $27.47 | $28.88 | 200 |
| 2015-07-28 | $27.19 | $28.59 | 311,600 |
| 2015-07-27 | $27.00 | $28.39 | 402,500 |
| 2015-07-24 | $27.42 | $28.83 | 40,400 |
| 2015-07-23 | $27.86 | $29.29 | 1,458,300 |
| 2015-07-22 | $28.06 | $29.50 | 170,100 |
| 2015-07-21 | $28.48 | $29.94 | 300,700 |
| 2015-07-20 | $28.20 | $29.65 | 90,200 |
| 2015-07-17 | $28.45 | $29.91 | 0 |
| 2015-07-16 | $28.45 | $29.91 | 308,500 |
| 2015-07-15 | $28.52 | $29.99 | 130,100 |
| 2015-07-14 | $28.91 | $30.40 | 300,600 |
| 2015-07-13 | $27.83 | $29.26 | 146,100 |
| 2015-07-10 | $28.38 | $29.84 | 221,900 |
| 2015-07-09 | $27.94 | $29.38 | 679,500 |
| 2015-07-08 | $27.13 | $28.52 | 1,200 |
| 2015-07-07 | $27.13 | $28.52 | 101,900 |
| 2015-07-06 | $28.08 | $29.52 | 755,900 |
| 2015-07-02 | $28.56 | $30.03 | 1,501,600 |
| 2015-07-01 | $28.23 | $29.68 | 1,405,400 |
| 2015-06-30 | $28.27 | $29.72 | 1,152,600 |
| 2015-06-29 | $28.31 | $29.77 | 402,500 |
| 2015-06-26 | $29.42 | $30.93 | 800 |
| 2015-06-25 | $29.85 | $31.38 | 33,900 |
| 2015-06-24 | $29.93 | $31.47 | 592,200 |
| 2015-06-23 | $29.15 | $30.65 | 2,400 |
| 2015-06-22 | $29.83 | $31.36 | 700 |
| 2015-06-19 | $29.08 | $30.58 | 21,100 |
| 2015-06-18 | $29.14 | $30.64 | 194,300 |
| 2015-06-17 | $29.19 | $30.69 | 200,000 |
| 2015-06-16 | $28.85 | $30.33 | 751,500 |
| 2015-06-15 | $28.77 | $30.25 | 227,900 |
| 2015-06-12 | $28.85 | $30.33 | 2,700 |
| 2015-06-11 | $29.25 | $30.75 | 3,900 |
| 2015-06-10 | $29.60 | $31.12 | 1,803,500 |
| 2015-06-09 | $29.00 | $30.49 | 1,581,300 |
| 2015-06-08 | $29.16 | $30.66 | 1,250,900 |
| 2015-06-05 | $28.97 | $30.46 | 528,900 |
| 2015-06-04 | $29.40 | $30.91 | 2,480,000 |
| 2015-06-03 | $29.90 | $31.44 | 1,703,900 |
| 2015-06-02 | $29.75 | $31.28 | 1,500 |
| 2015-06-01 | $29.32 | $30.83 | 5,700 |
| 2015-05-29 | $29.91 | $31.45 | 900 |
| 2015-05-28 | $30.12 | $31.67 | 2,000 |
| 2015-05-27 | $29.85 | $31.38 | 1,200 |
| 2015-05-26 | $29.70 | $31.23 | 6,000 |
| 2015-05-22 | $30.50 | $32.07 | 3,700 |
| 2015-05-21 | $30.95 | $32.54 | 2,600 |
| 2015-05-20 | $30.83 | $32.42 | 2,800 |
| 2015-05-19 | $30.50 | $32.07 | 2,700 |
| 2015-05-18 | $30.86 | $32.45 | 2,700 |
| 2015-05-15 | $31.30 | $32.91 | 9,500 |
| 2015-05-14 | $32.00 | $33.65 | 80,200 |
| 2015-05-13 | $31.96 | $33.60 | 5,600 |
| 2015-05-12 | $31.97 | $33.61 | 2,700 |
| 2015-05-11 | $32.22 | $33.88 | 2,300 |
| 2015-05-08 | $31.84 | $33.48 | 2,600 |
| 2015-05-07 | $31.20 | $32.80 | 4,000 |
| 2015-05-06 | $31.94 | $33.58 | 1,700 |
| 2015-05-05 | $31.88 | $33.52 | 472,200 |
| 2015-05-04 | $31.80 | $33.43 | 19,000 |
| 2015-05-01 | $31.06 | $32.66 | 1,000 |
| 2015-04-30 | $31.95 | $33.59 | 45,400 |
| 2015-04-29 | $31.87 | $33.51 | 400 |
| 2015-04-28 | $31.38 | $32.99 | 500 |
| 2015-04-27 | $31.70 | $33.33 | 1,400 |
| 2015-04-24 | $31.48 | $33.10 | 2,600 |
| 2015-04-23 | $31.68 | $33.31 | 3,700 |
| 2015-04-22 | $31.15 | $32.75 | 200 |
| 2015-04-21 | $31.20 | $32.80 | 37,500 |
| 2015-04-20 | $31.17 | $32.77 | 64,200 |
| 2015-04-17 | $31.25 | $32.86 | 53,200 |
| 2015-04-16 | $32.01 | $33.66 | 99,500 |
| 2015-04-15 | $31.14 | $32.74 | 5,400 |
| 2015-04-14 | $30.38 | $31.94 | 324,500 |
| 2015-04-13 | $29.97 | $31.51 | 4,100 |
| 2015-04-10 | $29.97 | $31.51 | 1,000 |
| 2015-04-09 | $29.75 | $31.28 | 1,198,400 |
| 2015-04-08 | $29.94 | $31.48 | 6,600 |
| 2015-04-07 | $31.35 | $32.96 | 4,800 |
| 2015-04-06 | $30.61 | $32.18 | 1,900 |
| 2015-04-02 | $30.15 | $31.70 | 13,200 |
| 2015-04-01 | $30.00 | $31.54 | 4,900 |
| 2015-03-31 | $30.13 | $31.68 | 6,800 |
| 2015-03-30 | $30.65 | $32.23 | 600 |
| 2015-03-27 | $30.30 | $31.86 | 3,200 |
| 2015-03-26 | $30.68 | $32.26 | 4,800 |
| 2015-03-25 | $31.10 | $32.70 | 2,200 |
| 2015-03-24 | $30.14 | $31.69 | 30,600 |
| 2015-03-23 | $31.55 | $33.17 | 251,400 |
| 2015-03-20 | $30.65 | $32.23 | 8,800 |
| 2015-03-19 | $30.16 | $31.71 | 151,300 |
| 2015-03-18 | $30.01 | $31.55 | 305,100 |
| 2015-03-17 | $29.29 | $30.80 | 518,800 |
| 2015-03-16 | $28.97 | $30.46 | 502,300 |
| 2015-03-13 | $28.40 | $29.86 | 683,000 |
| 2015-03-12 | $29.53 | $31.05 | 885,900 |
| 2015-03-11 | $29.48 | $31.00 | 614,400 |
| 2015-03-10 | $29.40 | $30.91 | 1,109,100 |
| 2015-03-09 | $30.84 | $32.43 | 4,100 |
| 2015-03-06 | $30.65 | $32.23 | 19,400 |
| 2015-03-05 | $31.39 | $33.00 | 2,500 |
| 2015-03-04 | $31.41 | $33.02 | 1,200 |
| 2015-03-03 | $31.74 | $33.37 | 10,700 |
| 2015-03-02 | $32.38 | $34.04 | 204,700 |
| 2015-02-27 | $32.99 | $34.69 | 123,300 |
| 2015-02-26 | $32.31 | $33.97 | 42,000 |
| 2015-02-25 | $32.62 | $34.30 | 43,300 |
| 2015-02-24 | $32.70 | $34.38 | 130,500 |
| 2015-02-23 | $32.43 | $34.10 | 97,600 |
| 2015-02-20 | $32.55 | $34.22 | 3,800 |
| 2015-02-19 | $32.81 | $34.50 | 34,700 |
| 2015-02-18 | $33.02 | $34.72 | 6,400 |
| 2015-02-17 | $33.30 | $35.01 | 5,600 |
| 2015-02-13 | $33.24 | $34.95 | 17,800 |
| 2015-02-12 | $32.74 | $34.42 | 59,600 |
| 2015-02-11 | $33.00 | $34.70 | 2,000 |
| 2015-02-10 | $33.13 | $34.83 | 6,600 |
| 2015-02-09 | $33.28 | $34.99 | 204,200 |
| 2015-02-06 | $33.24 | $34.95 | 2,800 |
| 2015-02-05 | $33.51 | $35.23 | 93,800 |
| 2015-02-04 | $32.75 | $34.43 | 424,000 |
| 2015-02-03 | $33.13 | $34.83 | 242,500 |
| 2015-02-02 | $31.77 | $33.40 | 507,700 |
| 2015-01-30 | $31.01 | $32.60 | 11,200 |
| 2015-01-29 | $31.71 | $33.34 | 54,200 |
| 2015-01-28 | $32.26 | $33.92 | 86,100 |
| 2015-01-27 | $33.26 | $34.97 | 483,400 |
| 2015-01-26 | $33.50 | $35.22 | 210,300 |
| 2015-01-23 | $32.70 | $34.38 | 284,700 |
| 2015-01-22 | $32.90 | $34.59 | 55,300 |
| 2015-01-21 | $32.83 | $34.52 | 182,700 |
| 2015-01-20 | $32.40 | $34.07 | 9,100 |
| 2015-01-16 | $31.85 | $33.49 | 505,500 |
| 2015-01-15 | $31.39 | $33.00 | 2,300 |
| 2015-01-14 | $30.95 | $32.54 | 355,400 |
| 2015-01-13 | $31.34 | $32.95 | 32,800 |
| 2015-01-12 | $31.53 | $33.15 | 45,400 |
| 2015-01-09 | $32.42 | $34.09 | 106,200 |
| 2015-01-08 | $32.74 | $34.42 | 725,000 |
| 2015-01-07 | $31.62 | $33.25 | 775,100 |
| 2015-01-06 | $31.70 | $33.33 | 7,800 |
| 2015-01-05 | $32.14 | $33.79 | 326,500 |
| 2015-01-02 | $33.66 | $35.39 | 7,300 |