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
- 2010-02-22 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 | $23.92 | $24.70 | 300 |
| 2015-12-30 | $24.53 | $25.33 | 0 |
| 2015-12-29 | $24.53 | $25.33 | 0 |
| 2015-12-28 | $24.53 | $25.33 | 200 |
| 2015-12-24 | $24.34 | $25.14 | 400 |
| 2015-12-23 | $24.22 | $25.01 | 800 |
| 2015-12-22 | $23.61 | $24.38 | 700 |
| 2015-12-21 | $23.62 | $24.39 | 500 |
| 2015-12-18 | $23.51 | $24.28 | 11,700 |
| 2015-12-17 | $23.30 | $24.06 | 1,500 |
| 2015-12-16 | $23.30 | $24.06 | 0 |
| 2015-12-15 | $23.30 | $24.06 | 0 |
| 2015-12-14 | $23.30 | $24.06 | 0 |
| 2015-12-11 | $23.30 | $24.06 | 0 |
| 2015-12-10 | $23.30 | $24.06 | 0 |
| 2015-12-09 | $23.30 | $24.06 | 1,300 |
| 2015-12-08 | $23.37 | $24.13 | 500 |
| 2015-12-07 | $23.71 | $24.48 | 400 |
| 2015-12-04 | $24.26 | $25.05 | 200 |
| 2015-12-03 | $24.02 | $24.81 | 300 |
| 2015-12-02 | $24.31 | $25.10 | 400 |
| 2015-12-01 | $24.37 | $25.17 | 0 |
| 2015-11-30 | $24.37 | $25.17 | 0 |
| 2015-11-27 | $24.37 | $25.17 | 0 |
| 2015-11-25 | $24.37 | $25.06 | 0 |
| 2015-11-24 | $24.37 | $25.06 | 0 |
| 2015-11-23 | $24.37 | $25.06 | 200 |
| 2015-11-20 | $23.99 | $24.67 | 0 |
| 2015-11-19 | $23.99 | $24.67 | 0 |
| 2015-11-18 | $23.99 | $24.67 | 0 |
| 2015-11-17 | $23.99 | $24.67 | 500 |
| 2015-11-16 | $23.47 | $24.14 | 0 |
| 2015-11-13 | $23.47 | $24.14 | 0 |
| 2015-11-12 | $23.47 | $24.14 | 200 |
| 2015-11-11 | $23.66 | $24.33 | 200 |
| 2015-11-10 | $23.55 | $24.22 | 0 |
| 2015-11-09 | $23.55 | $24.22 | 12,500 |
| 2015-11-06 | $23.73 | $24.40 | 1,500 |
| 2015-11-05 | $24.46 | $25.15 | 100 |
| 2015-11-04 | $24.25 | $24.94 | 0 |
| 2015-11-03 | $24.25 | $24.94 | 0 |
| 2015-11-02 | $24.25 | $24.94 | 100 |
| 2015-10-30 | $24.25 | $24.94 | 0 |
| 2015-10-29 | $24.25 | $24.94 | 400 |
| 2015-10-28 | $24.40 | $25.09 | 0 |
| 2015-10-27 | $24.40 | $25.09 | 0 |
| 2015-10-26 | $24.40 | $25.09 | 0 |
| 2015-10-23 | $24.40 | $25.09 | 300 |
| 2015-10-22 | $23.98 | $24.66 | 0 |
| 2015-10-21 | $23.98 | $24.66 | 8,100 |
| 2015-10-20 | $24.06 | $24.74 | 0 |
| 2015-10-19 | $24.06 | $24.74 | 0 |
| 2015-10-16 | $24.06 | $24.74 | 1,900 |
| 2015-10-15 | $24.18 | $24.87 | 0 |
| 2015-10-14 | $24.18 | $24.87 | 300 |
| 2015-10-13 | $24.26 | $24.95 | 6,400 |
| 2015-10-12 | $23.23 | $23.89 | 900 |
| 2015-10-09 | $24.15 | $24.83 | 100 |
| 2015-10-08 | $23.35 | $24.01 | 0 |
| 2015-10-07 | $23.35 | $24.01 | 0 |
| 2015-10-06 | $23.35 | $24.01 | 0 |
| 2015-10-05 | $23.35 | $24.01 | 400 |
| 2015-10-02 | $21.80 | $22.42 | 0 |
| 2015-10-01 | $21.80 | $22.42 | 0 |
| 2015-09-30 | $21.80 | $22.42 | 18,900 |
| 2015-09-29 | $21.84 | $22.46 | 0 |
| 2015-09-28 | $21.84 | $22.46 | 600 |
| 2015-09-25 | $22.76 | $23.41 | 0 |
| 2015-09-24 | $22.76 | $23.41 | 0 |
| 2015-09-23 | $22.76 | $23.41 | 0 |
| 2015-09-22 | $22.76 | $23.41 | 100 |
| 2015-09-21 | $22.70 | $23.34 | 0 |
| 2015-09-18 | $22.70 | $23.34 | 100 |
| 2015-09-17 | $22.43 | $23.07 | 0 |
| 2015-09-16 | $22.43 | $23.07 | 2,500 |
| 2015-09-15 | $22.64 | $23.28 | 0 |
| 2015-09-14 | $22.64 | $23.28 | 0 |
| 2015-09-11 | $22.64 | $23.28 | 0 |
| 2015-09-10 | $22.64 | $23.28 | 0 |
| 2015-09-09 | $22.64 | $23.28 | 0 |
| 2015-09-08 | $22.64 | $23.28 | 1,000 |
| 2015-09-04 | $22.35 | $22.98 | 0 |
| 2015-09-03 | $22.35 | $22.98 | 0 |
| 2015-09-02 | $22.35 | $22.98 | 400 |
| 2015-09-01 | $22.41 | $23.05 | 28,700 |
| 2015-08-31 | $23.37 | $23.93 | 13,200 |
| 2015-08-28 | $23.44 | $24.00 | 0 |
| 2015-08-27 | $23.44 | $24.00 | 800 |
| 2015-08-26 | $21.96 | $22.48 | 700 |
| 2015-08-25 | $22.10 | $22.63 | 600 |
| 2015-08-24 | $21.91 | $22.43 | 2,300 |
| 2015-08-21 | $23.05 | $23.60 | 100 |
| 2015-08-20 | $23.37 | $23.93 | 600 |
| 2015-08-19 | $23.30 | $23.86 | 0 |
| 2015-08-18 | $23.30 | $23.86 | 0 |
| 2015-08-17 | $23.30 | $23.86 | 19,400 |
| 2015-08-14 | $23.73 | $24.30 | 0 |
| 2015-08-13 | $23.73 | $24.30 | 0 |
| 2015-08-12 | $23.73 | $24.30 | 800 |
| 2015-08-11 | $23.74 | $24.31 | 4,200 |
| 2015-08-10 | $23.74 | $24.31 | 0 |
| 2015-08-07 | $23.74 | $24.31 | 0 |
| 2015-08-06 | $23.74 | $24.31 | 300 |
| 2015-08-05 | $24.19 | $24.77 | 13,300 |
| 2015-08-04 | $23.55 | $24.11 | 400 |
| 2015-08-03 | $22.90 | $23.45 | 0 |
| 2015-07-31 | $22.90 | $23.45 | 4,700 |
| 2015-07-30 | $22.79 | $23.33 | 0 |
| 2015-07-29 | $22.79 | $23.33 | 0 |
| 2015-07-28 | $22.79 | $23.33 | 0 |
| 2015-07-27 | $22.79 | $23.33 | 19,700 |
| 2015-07-24 | $22.90 | $23.45 | 500 |
| 2015-07-23 | $23.01 | $23.56 | 0 |
| 2015-07-22 | $23.01 | $23.56 | 23,700 |
| 2015-07-21 | $23.01 | $23.56 | 0 |
| 2015-07-20 | $23.01 | $23.56 | 700 |
| 2015-07-17 | $22.94 | $23.49 | 300 |
| 2015-07-16 | $22.86 | $23.40 | 0 |
| 2015-07-15 | $22.86 | $23.40 | 200 |
| 2015-07-14 | $23.19 | $23.74 | 300 |
| 2015-07-13 | $23.14 | $23.69 | 200 |
| 2015-07-10 | $22.73 | $23.27 | 200 |
| 2015-07-09 | $23.19 | $23.74 | 800 |
| 2015-07-08 | $23.19 | $23.74 | 800 |
| 2015-07-07 | $23.20 | $23.75 | 200 |
| 2015-07-06 | $23.24 | $23.79 | 2,400 |
| 2015-07-02 | $23.72 | $24.29 | 700 |
| 2015-07-01 | $24.41 | $24.89 | 0 |
| 2015-06-30 | $24.41 | $24.89 | 0 |
| 2015-06-29 | $24.41 | $24.89 | 1,000 |
| 2015-06-26 | $25.29 | $25.78 | 0 |
| 2015-06-25 | $25.29 | $25.78 | 400 |
| 2015-06-24 | $25.53 | $26.03 | 500 |
| 2015-06-23 | $25.53 | $26.03 | 0 |
| 2015-06-22 | $25.53 | $26.03 | 900 |
| 2015-06-19 | $26.11 | $26.62 | 0 |
| 2015-06-18 | $26.11 | $26.62 | 800 |
| 2015-06-17 | $25.55 | $26.05 | 0 |
| 2015-06-16 | $25.55 | $26.05 | 3,000 |
| 2015-06-15 | $25.75 | $26.25 | 7,600 |
| 2015-06-12 | $26.10 | $26.61 | 0 |
| 2015-06-11 | $26.10 | $26.61 | 2,200 |
| 2015-06-10 | $26.07 | $26.58 | 600 |
| 2015-06-09 | $25.45 | $25.95 | 200 |
| 2015-06-08 | $25.23 | $25.72 | 3,000 |
| 2015-06-05 | $24.77 | $25.25 | 1,300 |
| 2015-06-04 | $26.73 | $27.25 | 200 |
| 2015-06-03 | $27.36 | $27.89 | 0 |
| 2015-06-02 | $27.36 | $27.89 | 500 |
| 2015-06-01 | $27.09 | $27.62 | 500 |
| 2015-05-29 | $27.10 | $27.63 | 0 |
| 2015-05-28 | $27.10 | $27.63 | 100 |
| 2015-05-27 | $27.23 | $27.76 | 0 |
| 2015-05-26 | $27.23 | $27.76 | 5,900 |
| 2015-05-22 | $28.09 | $28.64 | 700 |
| 2015-05-21 | $28.61 | $29.17 | 0 |
| 2015-05-20 | $28.61 | $29.17 | 0 |
| 2015-05-19 | $28.61 | $29.17 | 200 |
| 2015-05-18 | $28.89 | $29.45 | 0 |
| 2015-05-15 | $28.89 | $29.45 | 0 |
| 2015-05-14 | $28.89 | $29.45 | 0 |
| 2015-05-13 | $28.89 | $29.45 | 300 |
| 2015-05-12 | $28.85 | $29.41 | 400 |
| 2015-05-11 | $29.61 | $30.19 | 0 |
| 2015-05-08 | $29.61 | $30.19 | 0 |
| 2015-05-07 | $29.61 | $30.19 | 0 |
| 2015-05-06 | $29.61 | $30.19 | 0 |
| 2015-05-05 | $29.61 | $30.19 | 0 |
| 2015-05-04 | $29.61 | $30.19 | 900 |
| 2015-05-01 | $29.37 | $29.94 | 0 |
| 2015-04-30 | $29.37 | $29.94 | 0 |
| 2015-04-29 | $29.37 | $29.94 | 7,800 |
| 2015-04-28 | $29.37 | $29.94 | 0 |
| 2015-04-27 | $29.37 | $29.94 | 200 |
| 2015-04-24 | $28.85 | $29.41 | 0 |
| 2015-04-23 | $28.85 | $29.41 | 0 |
| 2015-04-22 | $28.85 | $29.41 | 1,000 |
| 2015-04-21 | $28.96 | $29.52 | 0 |
| 2015-04-20 | $28.96 | $29.52 | 0 |
| 2015-04-17 | $28.96 | $29.52 | 3,200 |
| 2015-04-16 | $29.13 | $29.70 | 400 |
| 2015-04-15 | $29.05 | $29.62 | 100 |
| 2015-04-14 | $29.15 | $29.72 | 300 |
| 2015-04-13 | $28.77 | $29.33 | 0 |
| 2015-04-10 | $28.77 | $29.33 | 0 |
| 2015-04-09 | $28.77 | $29.33 | 500 |
| 2015-04-08 | $28.43 | $28.98 | 400 |
| 2015-04-07 | $28.36 | $28.91 | 0 |
| 2015-04-06 | $28.36 | $28.91 | 0 |
| 2015-04-02 | $28.36 | $28.91 | 700 |
| 2015-04-01 | $27.48 | $28.02 | 0 |
| 2015-03-31 | $27.48 | $28.02 | 200 |
| 2015-03-30 | $27.57 | $28.11 | 7,000 |
| 2015-03-27 | $29.00 | $29.57 | 0 |
| 2015-03-26 | $29.00 | $29.57 | 0 |
| 2015-03-25 | $29.00 | $29.57 | 700 |
| 2015-03-24 | $29.00 | $29.57 | 14,900 |
| 2015-03-23 | $27.88 | $28.42 | 0 |
| 2015-03-20 | $27.88 | $28.42 | 0 |
| 2015-03-19 | $27.88 | $28.42 | 0 |
| 2015-03-18 | $27.88 | $28.42 | 100 |
| 2015-03-17 | $27.38 | $27.91 | 0 |
| 2015-03-16 | $27.38 | $27.91 | 200 |
| 2015-03-13 | $27.26 | $27.79 | 100 |
| 2015-03-12 | $27.59 | $28.13 | 0 |
| 2015-03-11 | $27.59 | $28.13 | 0 |
| 2015-03-10 | $27.59 | $28.13 | 300 |
| 2015-03-09 | $28.68 | $29.24 | 1,800 |
| 2015-03-06 | $29.01 | $29.58 | 9,100 |
| 2015-03-05 | $29.64 | $30.22 | 600 |
| 2015-03-04 | $28.85 | $29.41 | 0 |
| 2015-03-03 | $28.85 | $29.41 | 0 |
| 2015-03-02 | $28.85 | $29.41 | 100 |
| 2015-02-27 | $28.68 | $29.24 | 0 |
| 2015-02-26 | $28.68 | $29.24 | 0 |
| 2015-02-25 | $28.68 | $29.13 | 0 |
| 2015-02-24 | $28.68 | $29.13 | 0 |
| 2015-02-23 | $28.68 | $29.13 | 9,400 |
| 2015-02-20 | $29.00 | $29.46 | 0 |
| 2015-02-19 | $29.00 | $29.46 | 0 |
| 2015-02-18 | $29.00 | $29.46 | 0 |
| 2015-02-17 | $29.00 | $29.46 | 600 |
| 2015-02-13 | $28.59 | $29.04 | 0 |
| 2015-02-12 | $28.59 | $29.04 | 0 |
| 2015-02-11 | $28.59 | $29.04 | 0 |
| 2015-02-10 | $28.59 | $29.04 | 800 |
| 2015-02-09 | $29.08 | $29.54 | 0 |
| 2015-02-06 | $29.08 | $29.54 | 1,400 |
| 2015-02-05 | $29.13 | $29.59 | 0 |
| 2015-02-04 | $29.13 | $29.59 | 38,600 |
| 2015-02-03 | $29.63 | $30.10 | 0 |
| 2015-02-02 | $29.63 | $30.10 | 43,500 |
| 2015-01-30 | $28.71 | $29.16 | 0 |
| 2015-01-29 | $28.71 | $29.16 | 0 |
| 2015-01-28 | $28.71 | $29.16 | 0 |
| 2015-01-27 | $28.71 | $29.16 | 0 |
| 2015-01-26 | $28.71 | $29.16 | 300 |
| 2015-01-23 | $29.32 | $29.78 | 0 |
| 2015-01-22 | $29.32 | $29.78 | 7,300 |
| 2015-01-21 | $28.16 | $28.60 | 1,400 |
| 2015-01-20 | $28.43 | $28.88 | 2,100 |
| 2015-01-16 | $28.64 | $29.09 | 5,600 |
| 2015-01-15 | $28.65 | $29.10 | 1,500 |
| 2015-01-14 | $28.24 | $28.69 | 300 |
| 2015-01-13 | $29.08 | $29.54 | 1,700 |
| 2015-01-12 | $28.74 | $29.19 | 100 |
| 2015-01-09 | $28.91 | $29.37 | 700 |
| 2015-01-08 | $29.70 | $30.17 | 2,500 |
| 2015-01-07 | $28.80 | $29.25 | 1,200 |
| 2015-01-06 | $29.49 | $29.96 | 0 |
| 2015-01-05 | $29.49 | $29.96 | 200 |
| 2015-01-02 | $30.10 | $30.57 | 100 |