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
- 1998-11-30 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 | $25.17 | $25.46 | 19,000 |
| 2015-12-30 | $25.35 | $25.64 | 23,600 |
| 2015-12-29 | $25.56 | $25.85 | 23,800 |
| 2015-12-28 | $25.33 | $25.62 | 18,400 |
| 2015-12-24 | $25.31 | $25.60 | 6,600 |
| 2015-12-23 | $25.37 | $25.66 | 20,000 |
| 2015-12-22 | $25.12 | $25.40 | 16,200 |
| 2015-12-21 | $25.16 | $25.44 | 27,600 |
| 2015-12-18 | $24.99 | $25.27 | 7,600 |
| 2015-12-17 | $25.31 | $25.60 | 9,200 |
| 2015-12-16 | $25.24 | $25.52 | 30,800 |
| 2015-12-15 | $24.98 | $25.27 | 6,400 |
| 2015-12-14 | $25.00 | $25.29 | 4,600 |
| 2015-12-11 | $25.08 | $25.37 | 6,200 |
| 2015-12-10 | $25.61 | $25.90 | 27,800 |
| 2015-12-09 | $25.37 | $25.66 | 7,600 |
| 2015-12-08 | $25.58 | $25.87 | 75,400 |
| 2015-12-07 | $25.82 | $26.12 | 13,200 |
| 2015-12-04 | $26.01 | $26.31 | 29,600 |
| 2015-12-03 | $26.28 | $26.58 | 3,600 |
| 2015-12-02 | $26.80 | $27.10 | 7,200 |
| 2015-12-01 | $26.47 | $26.77 | 3,200 |
| 2015-11-30 | $26.47 | $26.77 | 12,400 |
| 2015-11-27 | $26.53 | $26.83 | 2,600 |
| 2015-11-25 | $26.84 | $27.15 | 14,000 |
| 2015-11-24 | $26.51 | $26.81 | 9,200 |
| 2015-11-23 | $26.82 | $27.13 | 27,400 |
| 2015-11-20 | $26.78 | $27.09 | 12,600 |
| 2015-11-19 | $26.75 | $27.06 | 16,800 |
| 2015-11-18 | $27.38 | $27.69 | 34,400 |
| 2015-11-17 | $27.00 | $27.31 | 21,200 |
| 2015-11-16 | $27.08 | $27.40 | 10,400 |
| 2015-11-13 | $26.79 | $27.09 | 8,800 |
| 2015-11-12 | $27.53 | $27.84 | 13,400 |
| 2015-11-11 | $27.63 | $27.94 | 3,000 |
| 2015-11-10 | $27.87 | $28.19 | 3,600 |
| 2015-11-09 | $28.03 | $28.35 | 9,200 |
| 2015-11-06 | $28.45 | $28.77 | 20,800 |
| 2015-11-05 | $28.33 | $28.65 | 5,600 |
| 2015-11-04 | $28.48 | $28.80 | 5,800 |
| 2015-11-03 | $28.23 | $28.55 | 12,400 |
| 2015-11-02 | $28.32 | $28.64 | 10,800 |
| 2015-10-30 | $28.03 | $28.35 | 8,800 |
| 2015-10-29 | $28.34 | $28.67 | 3,000 |
| 2015-10-28 | $28.17 | $28.50 | 15,400 |
| 2015-10-27 | $27.80 | $28.12 | 10,800 |
| 2015-10-26 | $27.62 | $27.93 | 4,200 |
| 2015-10-23 | $27.69 | $28.01 | 17,600 |
| 2015-10-22 | $27.20 | $27.51 | 3,600 |
| 2015-10-21 | $26.87 | $27.17 | 1,200 |
| 2015-10-20 | $26.78 | $27.08 | 7,800 |
| 2015-10-19 | $26.75 | $27.06 | 1,600 |
| 2015-10-16 | $26.98 | $27.28 | 13,600 |
| 2015-10-15 | $26.74 | $27.05 | 12,000 |
| 2015-10-14 | $26.00 | $26.30 | 146,200 |
| 2015-10-13 | $25.84 | $26.14 | 51,400 |
| 2015-10-12 | $26.76 | $27.07 | 29,600 |
| 2015-10-09 | $26.52 | $26.82 | 13,400 |
| 2015-10-08 | $26.05 | $26.34 | 17,200 |
| 2015-10-07 | $25.88 | $26.17 | 48,000 |
| 2015-10-06 | $24.97 | $25.25 | 5,600 |
| 2015-10-05 | $24.82 | $25.10 | 9,800 |
| 2015-10-02 | $23.71 | $23.98 | 9,200 |
| 2015-10-01 | $23.25 | $23.52 | 4,400 |
| 2015-09-30 | $23.11 | $23.37 | 5,000 |
| 2015-09-29 | $22.71 | $22.97 | 13,600 |
| 2015-09-28 | $23.71 | $23.98 | 8,200 |
| 2015-09-25 | $24.35 | $24.55 | 5,800 |
| 2015-09-24 | $24.25 | $24.44 | 7,400 |
| 2015-09-23 | $25.40 | $25.60 | 4,200 |
| 2015-09-22 | $25.51 | $25.71 | 1,200 |
| 2015-09-21 | $25.79 | $26.00 | 5,000 |
| 2015-09-18 | $26.00 | $26.21 | 4,800 |
| 2015-09-17 | $26.00 | $26.21 | 3,400 |
| 2015-09-16 | $25.85 | $26.06 | 5,600 |
| 2015-09-15 | $25.32 | $25.52 | 13,800 |
| 2015-09-14 | $25.58 | $25.79 | 13,000 |
| 2015-09-11 | $26.88 | $27.10 | 32,600 |
| 2015-09-10 | $27.01 | $27.23 | 7,800 |
| 2015-09-09 | $26.85 | $27.07 | 11,400 |
| 2015-09-08 | $26.73 | $26.94 | 10,800 |
| 2015-09-04 | $26.57 | $26.78 | 12,800 |
| 2015-09-03 | $27.86 | $28.08 | 8,800 |
| 2015-09-02 | $28.16 | $28.38 | 5,400 |
| 2015-09-01 | $28.50 | $28.73 | 2,200 |
| 2015-08-31 | $29.04 | $29.27 | 26,800 |
| 2015-08-28 | $29.40 | $29.63 | 7,800 |
| 2015-08-27 | $29.15 | $29.38 | 3,200 |
| 2015-08-26 | $29.00 | $29.23 | 45,600 |
| 2015-08-25 | $29.28 | $29.52 | 8,200 |
| 2015-08-24 | $28.75 | $28.98 | 25,400 |
| 2015-08-21 | $29.30 | $29.54 | 26,000 |
| 2015-08-20 | $30.36 | $30.60 | 4,000 |
| 2015-08-19 | $31.07 | $31.31 | 182,600 |
| 2015-08-18 | $29.79 | $30.02 | 13,600 |
| 2015-08-17 | $30.42 | $30.67 | 14,800 |
| 2015-08-14 | $30.71 | $30.96 | 31,600 |
| 2015-08-13 | $30.07 | $30.31 | 3,800 |
| 2015-08-12 | $30.46 | $30.70 | 17,800 |
| 2015-08-11 | $30.26 | $30.51 | 12,200 |
| 2015-08-10 | $30.80 | $31.04 | 45,200 |
| 2015-08-07 | $29.61 | $29.85 | 7,000 |
| 2015-08-06 | $29.65 | $29.89 | 42,200 |
| 2015-08-05 | $27.84 | $28.07 | 4,600 |
| 2015-08-04 | $27.63 | $27.85 | 4,000 |
| 2015-08-03 | $27.42 | $27.65 | 17,800 |
| 2015-07-31 | $27.54 | $27.76 | 5,000 |
| 2015-07-30 | $27.70 | $27.92 | 4,400 |
| 2015-07-29 | $27.58 | $27.80 | 52,200 |
| 2015-07-28 | $27.50 | $27.72 | 10,800 |
| 2015-07-27 | $27.64 | $27.86 | 3,600 |
| 2015-07-24 | $27.75 | $27.98 | 8,800 |
| 2015-07-23 | $28.18 | $28.41 | 13,000 |
| 2015-07-22 | $28.17 | $28.39 | 5,200 |
| 2015-07-21 | $28.29 | $28.51 | 31,200 |
| 2015-07-20 | $28.59 | $28.82 | 15,600 |
| 2015-07-17 | $28.55 | $28.78 | 7,600 |
| 2015-07-16 | $28.50 | $28.73 | 9,600 |
| 2015-07-15 | $28.27 | $28.50 | 14,000 |
| 2015-07-14 | $28.54 | $28.76 | 5,400 |
| 2015-07-13 | $28.34 | $28.57 | 11,400 |
| 2015-07-10 | $28.47 | $28.69 | 11,600 |
| 2015-07-09 | $27.88 | $28.10 | 28,600 |
| 2015-07-08 | $28.28 | $28.51 | 8,000 |
| 2015-07-07 | $28.89 | $29.12 | 8,200 |
| 2015-07-06 | $28.88 | $29.11 | 22,400 |
| 2015-07-02 | $29.01 | $29.24 | 3,200 |
| 2015-07-01 | $29.48 | $29.71 | 2,800 |
| 2015-06-30 | $29.48 | $29.72 | 6,800 |
| 2015-06-29 | $29.15 | $29.38 | 9,600 |
| 2015-06-26 | $29.90 | $30.14 | 6,800 |
| 2015-06-25 | $30.26 | $30.50 | 8,400 |
| 2015-06-24 | $30.24 | $30.48 | 21,400 |
| 2015-06-23 | $30.14 | $30.38 | 10,000 |
| 2015-06-22 | $30.00 | $30.24 | 8,400 |
| 2015-06-19 | $29.42 | $29.65 | 9,400 |
| 2015-06-18 | $29.12 | $29.35 | 7,000 |
| 2015-06-17 | $29.34 | $29.58 | 7,600 |
| 2015-06-16 | $29.83 | $30.06 | 5,000 |
| 2015-06-15 | $29.89 | $30.13 | 2,800 |
| 2015-06-12 | $29.40 | $29.64 | 8,400 |
| 2015-06-11 | $29.42 | $29.66 | 17,400 |
| 2015-06-10 | $29.63 | $29.87 | 3,800 |
| 2015-06-09 | $29.12 | $29.35 | 22,600 |
| 2015-06-08 | $29.00 | $29.23 | 7,600 |
| 2015-06-05 | $29.53 | $29.77 | 6,400 |
| 2015-06-04 | $29.64 | $29.88 | 1,200 |
| 2015-06-03 | $30.05 | $30.29 | 7,400 |
| 2015-06-02 | $29.66 | $29.89 | 4,200 |
| 2015-06-01 | $29.76 | $30.00 | 11,800 |
| 2015-05-29 | $29.95 | $30.19 | 9,800 |
| 2015-05-28 | $29.69 | $29.93 | 30,600 |
| 2015-05-27 | $30.00 | $30.24 | 6,000 |
| 2015-05-26 | $29.97 | $30.21 | 6,600 |
| 2015-05-22 | $30.49 | $30.73 | 12,400 |
| 2015-05-21 | $30.15 | $30.39 | 4,800 |
| 2015-05-20 | $30.01 | $30.25 | 38,200 |
| 2015-05-19 | $30.16 | $30.40 | 6,400 |
| 2015-05-18 | $30.58 | $30.83 | 5,800 |
| 2015-05-15 | $30.41 | $30.65 | 5,200 |
| 2015-05-14 | $30.63 | $30.88 | 11,400 |
| 2015-05-13 | $30.65 | $30.90 | 12,800 |
| 2015-05-12 | $30.45 | $30.69 | 45,600 |
| 2015-05-11 | $30.90 | $31.15 | 6,200 |
| 2015-05-08 | $31.04 | $31.28 | 18,200 |
| 2015-05-07 | $31.15 | $31.40 | 20,200 |
| 2015-05-06 | $30.80 | $31.04 | 15,000 |
| 2015-05-05 | $30.84 | $31.09 | 6,000 |
| 2015-05-04 | $31.13 | $31.37 | 6,800 |
| 2015-05-01 | $31.26 | $31.52 | 4,200 |
| 2015-04-30 | $31.15 | $31.40 | 5,400 |
| 2015-04-29 | $32.15 | $32.41 | 12,200 |
| 2015-04-28 | $32.42 | $32.68 | 8,000 |
| 2015-04-27 | $32.65 | $32.91 | 8,200 |
| 2015-04-24 | $32.55 | $32.81 | 53,200 |
| 2015-04-23 | $32.08 | $32.34 | 28,000 |
| 2015-04-22 | $32.24 | $32.50 | 5,200 |
| 2015-04-21 | $31.83 | $32.08 | 5,800 |
| 2015-04-20 | $31.84 | $32.10 | 8,200 |
| 2015-04-17 | $31.88 | $32.13 | 8,800 |
| 2015-04-16 | $32.15 | $32.41 | 16,200 |
| 2015-04-15 | $31.96 | $32.22 | 27,600 |
| 2015-04-14 | $31.19 | $31.44 | 20,200 |
| 2015-04-13 | $30.57 | $30.81 | 22,600 |
| 2015-04-10 | $29.91 | $30.15 | 4,600 |
| 2015-04-09 | $29.67 | $29.90 | 8,600 |
| 2015-04-08 | $29.92 | $30.16 | 15,800 |
| 2015-04-07 | $29.62 | $29.85 | 12,000 |
| 2015-04-06 | $29.41 | $29.65 | 3,200 |
| 2015-04-02 | $29.09 | $29.33 | 13,600 |
| 2015-04-01 | $29.03 | $29.26 | 10,600 |
| 2015-03-31 | $29.08 | $29.31 | 5,600 |
| 2015-03-30 | $29.07 | $29.30 | 18,600 |
| 2015-03-27 | $29.20 | $29.43 | 93,000 |
| 2015-03-26 | $29.27 | $29.42 | 8,200 |
| 2015-03-25 | $29.19 | $29.34 | 9,200 |
| 2015-03-24 | $29.16 | $29.31 | 32,600 |
| 2015-03-23 | $29.42 | $29.58 | 5,800 |
| 2015-03-20 | $29.25 | $29.40 | 81,200 |
| 2015-03-19 | $29.08 | $29.22 | 42,000 |
| 2015-03-18 | $29.02 | $29.17 | 23,200 |
| 2015-03-17 | $28.65 | $28.80 | 2,200 |
| 2015-03-16 | $29.03 | $29.17 | 12,800 |
| 2015-03-13 | $28.92 | $29.07 | 11,400 |
| 2015-03-12 | $29.04 | $29.19 | 34,400 |
| 2015-03-11 | $28.39 | $28.53 | 3,400 |
| 2015-03-10 | $28.42 | $28.57 | 11,000 |
| 2015-03-09 | $28.72 | $28.87 | 29,800 |
| 2015-03-06 | $29.17 | $29.32 | 8,800 |
| 2015-03-05 | $29.58 | $29.73 | 4,800 |
| 2015-03-04 | $30.00 | $30.15 | 50,800 |
| 2015-03-03 | $29.85 | $30.00 | 32,800 |
| 2015-03-02 | $30.75 | $30.91 | 12,600 |
| 2015-02-27 | $30.84 | $31.00 | 10,400 |
| 2015-02-26 | $31.01 | $31.17 | 9,200 |
| 2015-02-25 | $30.75 | $30.91 | 36,000 |
| 2015-02-24 | $30.02 | $30.17 | 28,200 |
| 2015-02-23 | $29.50 | $29.65 | 13,000 |
| 2015-02-20 | $29.67 | $29.82 | 23,400 |
| 2015-02-19 | $29.51 | $29.67 | 16,200 |
| 2015-02-18 | $29.65 | $29.80 | 4,600 |
| 2015-02-17 | $29.71 | $29.86 | 17,400 |
| 2015-02-13 | $30.03 | $30.18 | 29,200 |
| 2015-02-12 | $29.91 | $30.06 | 28,000 |
| 2015-02-11 | $29.91 | $30.06 | 19,600 |
| 2015-02-10 | $29.71 | $29.86 | 25,000 |
| 2015-02-09 | $29.90 | $30.05 | 7,200 |
| 2015-02-06 | $29.85 | $30.00 | 14,800 |
| 2015-02-05 | $29.69 | $29.84 | 6,000 |
| 2015-02-04 | $29.88 | $30.03 | 10,400 |
| 2015-02-03 | $29.88 | $30.03 | 21,200 |
| 2015-02-02 | $30.15 | $30.30 | 20,000 |
| 2015-01-30 | $29.50 | $29.66 | 20,600 |
| 2015-01-29 | $29.23 | $29.38 | 110,600 |
| 2015-01-28 | $31.01 | $31.17 | 31,800 |
| 2015-01-27 | $31.17 | $31.34 | 8,600 |
| 2015-01-26 | $31.30 | $31.46 | 20,600 |
| 2015-01-23 | $31.23 | $31.39 | 19,000 |
| 2015-01-22 | $30.34 | $30.50 | 14,000 |
| 2015-01-21 | $29.42 | $29.57 | 18,200 |
| 2015-01-20 | $29.38 | $29.53 | 15,400 |
| 2015-01-16 | $29.51 | $29.67 | 16,400 |
| 2015-01-15 | $29.55 | $29.70 | 24,400 |
| 2015-01-14 | $29.55 | $29.70 | 19,200 |
| 2015-01-13 | $30.00 | $30.15 | 10,000 |
| 2015-01-12 | $29.88 | $30.03 | 24,000 |
| 2015-01-09 | $30.04 | $30.19 | 6,000 |
| 2015-01-08 | $30.25 | $30.41 | 36,800 |
| 2015-01-07 | $29.80 | $29.95 | 21,000 |
| 2015-01-06 | $29.30 | $29.45 | 28,600 |
| 2015-01-05 | $29.25 | $29.40 | 30,600 |
| 2015-01-02 | $29.80 | $29.95 | 23,400 |