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
- 2005-08-03 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 | $27.46 | $29.78 | 200 |
| 2015-12-30 | $28.59 | $31.00 | 1,200 |
| 2015-12-29 | $28.79 | $31.22 | 0 |
| 2015-12-28 | $28.79 | $31.22 | 0 |
| 2015-12-24 | $28.79 | $31.22 | 0 |
| 2015-12-23 | $28.79 | $31.22 | 0 |
| 2015-12-22 | $28.79 | $31.22 | 0 |
| 2015-12-21 | $28.79 | $31.22 | 0 |
| 2015-12-18 | $28.79 | $31.22 | 0 |
| 2015-12-17 | $28.79 | $31.22 | 0 |
| 2015-12-16 | $28.79 | $31.22 | 0 |
| 2015-12-15 | $28.79 | $31.22 | 0 |
| 2015-12-14 | $28.79 | $31.22 | 0 |
| 2015-12-11 | $28.79 | $31.22 | 0 |
| 2015-12-10 | $28.79 | $31.22 | 0 |
| 2015-12-09 | $28.79 | $31.22 | 0 |
| 2015-12-08 | $28.79 | $31.22 | 400 |
| 2015-12-07 | $28.73 | $31.15 | 500 |
| 2015-12-04 | $28.63 | $31.04 | 0 |
| 2015-12-03 | $28.63 | $31.04 | 0 |
| 2015-12-02 | $28.63 | $31.04 | 400 |
| 2015-12-01 | $28.57 | $30.98 | 0 |
| 2015-11-30 | $28.57 | $30.98 | 0 |
| 2015-11-27 | $28.57 | $30.98 | 0 |
| 2015-11-25 | $28.57 | $30.98 | 0 |
| 2015-11-24 | $28.57 | $30.98 | 0 |
| 2015-11-23 | $28.57 | $30.98 | 0 |
| 2015-11-20 | $28.57 | $30.98 | 600 |
| 2015-11-19 | $28.20 | $30.58 | 0 |
| 2015-11-18 | $28.20 | $30.58 | 0 |
| 2015-11-17 | $28.20 | $30.58 | 0 |
| 2015-11-16 | $28.20 | $30.58 | 0 |
| 2015-11-13 | $28.20 | $30.58 | 1,000 |
| 2015-11-12 | $29.50 | $31.99 | 0 |
| 2015-11-11 | $29.50 | $31.99 | 0 |
| 2015-11-10 | $29.50 | $31.99 | 0 |
| 2015-11-09 | $29.50 | $31.99 | 0 |
| 2015-11-06 | $29.50 | $31.99 | 0 |
| 2015-11-05 | $29.50 | $31.99 | 0 |
| 2015-11-04 | $29.50 | $31.99 | 0 |
| 2015-11-03 | $29.50 | $31.99 | 600 |
| 2015-11-02 | $32.30 | $35.02 | 0 |
| 2015-10-30 | $32.30 | $35.02 | 0 |
| 2015-10-29 | $32.30 | $35.02 | 0 |
| 2015-10-28 | $32.30 | $35.02 | 0 |
| 2015-10-27 | $32.30 | $35.02 | 0 |
| 2015-10-26 | $32.30 | $35.02 | 0 |
| 2015-10-23 | $32.30 | $35.02 | 0 |
| 2015-10-22 | $32.30 | $35.02 | 0 |
| 2015-10-21 | $32.30 | $35.02 | 0 |
| 2015-10-20 | $32.30 | $35.02 | 0 |
| 2015-10-19 | $32.30 | $35.02 | 1,100 |
| 2015-10-16 | $33.06 | $35.85 | 0 |
| 2015-10-15 | $33.06 | $35.85 | 0 |
| 2015-10-14 | $33.06 | $35.85 | 200 |
| 2015-10-13 | $31.78 | $34.46 | 0 |
| 2015-10-12 | $31.78 | $34.46 | 0 |
| 2015-10-09 | $31.78 | $34.46 | 0 |
| 2015-10-08 | $31.78 | $34.46 | 0 |
| 2015-10-07 | $31.78 | $34.46 | 0 |
| 2015-10-06 | $31.78 | $34.46 | 100 |
| 2015-10-05 | $31.40 | $34.05 | 0 |
| 2015-10-02 | $31.40 | $34.05 | 0 |
| 2015-10-01 | $31.40 | $34.05 | 0 |
| 2015-09-30 | $31.40 | $34.05 | 0 |
| 2015-09-29 | $31.40 | $34.05 | 0 |
| 2015-09-28 | $31.40 | $34.05 | 0 |
| 2015-09-25 | $31.40 | $34.05 | 600 |
| 2015-09-24 | $29.32 | $31.79 | 0 |
| 2015-09-23 | $29.32 | $31.79 | 0 |
| 2015-09-22 | $29.32 | $31.79 | 0 |
| 2015-09-21 | $29.32 | $31.79 | 0 |
| 2015-09-18 | $29.32 | $31.79 | 0 |
| 2015-09-17 | $29.32 | $31.79 | 0 |
| 2015-09-16 | $29.32 | $31.79 | 0 |
| 2015-09-15 | $29.32 | $31.79 | 0 |
| 2015-09-14 | $29.32 | $31.79 | 0 |
| 2015-09-11 | $29.32 | $31.79 | 0 |
| 2015-09-10 | $29.32 | $31.79 | 0 |
| 2015-09-09 | $29.32 | $31.79 | 0 |
| 2015-09-08 | $29.32 | $31.79 | 0 |
| 2015-09-04 | $29.32 | $31.79 | 0 |
| 2015-09-03 | $29.32 | $31.79 | 0 |
| 2015-09-02 | $29.32 | $31.79 | 0 |
| 2015-09-01 | $29.32 | $31.79 | 0 |
| 2015-08-31 | $29.32 | $31.79 | 0 |
| 2015-08-28 | $29.32 | $31.79 | 0 |
| 2015-08-27 | $29.32 | $31.79 | 2,000 |
| 2015-08-26 | $30.25 | $32.80 | 0 |
| 2015-08-25 | $30.25 | $32.80 | 200 |
| 2015-08-24 | $29.74 | $32.25 | 500 |
| 2015-08-21 | $31.01 | $33.63 | 0 |
| 2015-08-20 | $31.01 | $33.63 | 0 |
| 2015-08-19 | $31.01 | $33.63 | 0 |
| 2015-08-18 | $31.01 | $33.63 | 0 |
| 2015-08-17 | $31.01 | $33.63 | 0 |
| 2015-08-14 | $31.01 | $33.63 | 0 |
| 2015-08-13 | $31.01 | $33.63 | 0 |
| 2015-08-12 | $31.01 | $33.63 | 300 |
| 2015-08-11 | $30.90 | $33.51 | 0 |
| 2015-08-10 | $30.90 | $33.51 | 0 |
| 2015-08-07 | $30.90 | $33.51 | 0 |
| 2015-08-06 | $30.90 | $33.51 | 0 |
| 2015-08-05 | $30.90 | $33.51 | 0 |
| 2015-08-04 | $30.90 | $33.51 | 600 |
| 2015-08-03 | $31.16 | $33.79 | 0 |
| 2015-07-31 | $31.16 | $33.79 | 1,600 |
| 2015-07-30 | $33.75 | $36.60 | 0 |
| 2015-07-29 | $33.75 | $36.60 | 0 |
| 2015-07-28 | $33.75 | $36.60 | 0 |
| 2015-07-27 | $33.75 | $36.60 | 0 |
| 2015-07-24 | $33.75 | $36.60 | 0 |
| 2015-07-23 | $33.75 | $36.60 | 0 |
| 2015-07-22 | $33.75 | $36.60 | 0 |
| 2015-07-21 | $33.75 | $36.60 | 0 |
| 2015-07-20 | $33.75 | $36.60 | 0 |
| 2015-07-17 | $33.75 | $36.60 | 200 |
| 2015-07-16 | $31.60 | $34.27 | 0 |
| 2015-07-15 | $31.60 | $34.27 | 0 |
| 2015-07-14 | $31.60 | $34.27 | 0 |
| 2015-07-13 | $31.60 | $34.27 | 0 |
| 2015-07-10 | $31.60 | $34.27 | 0 |
| 2015-07-09 | $31.60 | $34.27 | 0 |
| 2015-07-08 | $31.60 | $34.27 | 200 |
| 2015-07-07 | $35.10 | $38.06 | 0 |
| 2015-07-06 | $35.10 | $38.06 | 0 |
| 2015-07-02 | $35.10 | $38.06 | 0 |
| 2015-07-01 | $35.10 | $38.06 | 0 |
| 2015-06-30 | $35.10 | $38.06 | 0 |
| 2015-06-29 | $35.10 | $38.06 | 0 |
| 2015-06-26 | $35.10 | $38.06 | 0 |
| 2015-06-25 | $35.10 | $38.06 | 0 |
| 2015-06-24 | $35.10 | $38.06 | 0 |
| 2015-06-23 | $35.10 | $38.06 | 0 |
| 2015-06-22 | $35.10 | $38.06 | 0 |
| 2015-06-19 | $35.10 | $38.06 | 200 |
| 2015-06-18 | $35.25 | $38.22 | 200 |
| 2015-06-17 | $35.45 | $38.44 | 0 |
| 2015-06-16 | $35.45 | $38.44 | 0 |
| 2015-06-15 | $35.45 | $38.44 | 0 |
| 2015-06-12 | $35.45 | $38.44 | 0 |
| 2015-06-11 | $35.45 | $38.44 | 0 |
| 2015-06-10 | $35.45 | $38.44 | 0 |
| 2015-06-09 | $35.45 | $38.44 | 0 |
| 2015-06-08 | $35.45 | $38.44 | 0 |
| 2015-06-05 | $35.45 | $38.44 | 0 |
| 2015-06-04 | $35.45 | $38.44 | 0 |
| 2015-06-03 | $35.45 | $38.44 | 0 |
| 2015-06-02 | $35.45 | $38.44 | 0 |
| 2015-06-01 | $35.45 | $38.44 | 0 |
| 2015-05-29 | $35.45 | $38.44 | 0 |
| 2015-05-28 | $35.45 | $38.44 | 0 |
| 2015-05-27 | $35.45 | $38.44 | 1,500 |
| 2015-05-26 | $35.40 | $38.39 | 0 |
| 2015-05-22 | $35.40 | $38.39 | 0 |
| 2015-05-21 | $35.40 | $38.39 | 0 |
| 2015-05-20 | $35.40 | $38.39 | 0 |
| 2015-05-19 | $35.40 | $38.39 | 0 |
| 2015-05-18 | $35.40 | $38.39 | 100 |
| 2015-05-15 | $35.15 | $38.11 | 0 |
| 2015-05-14 | $35.15 | $38.11 | 0 |
| 2015-05-13 | $35.15 | $38.11 | 100 |
| 2015-05-12 | $36.62 | $39.71 | 0 |
| 2015-05-11 | $36.62 | $39.71 | 0 |
| 2015-05-08 | $36.62 | $39.71 | 0 |
| 2015-05-07 | $36.62 | $39.71 | 0 |
| 2015-05-06 | $36.62 | $39.71 | 0 |
| 2015-05-05 | $36.62 | $39.71 | 0 |
| 2015-05-04 | $36.62 | $39.71 | 0 |
| 2015-05-01 | $36.62 | $39.71 | 0 |
| 2015-04-30 | $36.62 | $39.71 | 0 |
| 2015-04-29 | $36.62 | $39.71 | 0 |
| 2015-04-28 | $36.62 | $39.71 | 0 |
| 2015-04-27 | $36.62 | $39.71 | 0 |
| 2015-04-24 | $36.62 | $39.71 | 0 |
| 2015-04-23 | $36.62 | $39.71 | 0 |
| 2015-04-22 | $36.62 | $39.71 | 0 |
| 2015-04-21 | $36.62 | $39.71 | 0 |
| 2015-04-20 | $36.62 | $39.71 | 0 |
| 2015-04-17 | $36.62 | $38.33 | 1,000 |
| 2015-04-16 | $37.25 | $38.99 | 1,000 |
| 2015-04-15 | $36.40 | $38.10 | 0 |
| 2015-04-14 | $36.40 | $38.10 | 0 |
| 2015-04-13 | $36.40 | $38.10 | 0 |
| 2015-04-10 | $36.40 | $38.10 | 0 |
| 2015-04-09 | $36.40 | $38.10 | 0 |
| 2015-04-08 | $36.40 | $38.10 | 0 |
| 2015-04-07 | $36.40 | $38.10 | 0 |
| 2015-04-06 | $36.40 | $38.10 | 0 |
| 2015-04-02 | $36.40 | $38.10 | 0 |
| 2015-04-01 | $36.40 | $38.10 | 0 |
| 2015-03-31 | $36.40 | $38.10 | 0 |
| 2015-03-30 | $36.40 | $38.10 | 0 |
| 2015-03-27 | $36.40 | $38.10 | 0 |
| 2015-03-26 | $36.40 | $38.10 | 200 |
| 2015-03-25 | $35.19 | $36.83 | 0 |
| 2015-03-24 | $35.19 | $36.83 | 0 |
| 2015-03-23 | $35.19 | $36.83 | 0 |
| 2015-03-20 | $35.19 | $36.83 | 0 |
| 2015-03-19 | $35.19 | $36.83 | 0 |
| 2015-03-18 | $35.19 | $36.83 | 0 |
| 2015-03-17 | $35.19 | $36.83 | 700 |
| 2015-03-16 | $34.25 | $35.85 | 0 |
| 2015-03-13 | $34.25 | $35.85 | 200 |
| 2015-03-12 | $36.50 | $38.20 | 0 |
| 2015-03-11 | $36.50 | $38.20 | 0 |
| 2015-03-10 | $36.50 | $38.20 | 0 |
| 2015-03-09 | $36.50 | $38.20 | 0 |
| 2015-03-06 | $36.50 | $38.20 | 0 |
| 2015-03-05 | $36.50 | $38.20 | 0 |
| 2015-03-04 | $36.50 | $38.20 | 0 |
| 2015-03-03 | $36.50 | $38.20 | 0 |
| 2015-03-02 | $36.50 | $38.20 | 0 |
| 2015-02-27 | $36.50 | $38.20 | 0 |
| 2015-02-26 | $36.50 | $38.20 | 0 |
| 2015-02-25 | $36.50 | $38.20 | 0 |
| 2015-02-24 | $36.50 | $38.20 | 0 |
| 2015-02-23 | $36.50 | $38.20 | 0 |
| 2015-02-20 | $36.50 | $38.20 | 0 |
| 2015-02-19 | $36.50 | $38.20 | 0 |
| 2015-02-18 | $36.50 | $38.20 | 0 |
| 2015-02-17 | $36.50 | $38.20 | 0 |
| 2015-02-13 | $36.50 | $38.20 | 0 |
| 2015-02-12 | $36.50 | $38.20 | 0 |
| 2015-02-11 | $36.50 | $38.20 | 0 |
| 2015-02-10 | $36.50 | $38.20 | 0 |
| 2015-02-09 | $36.50 | $38.20 | 0 |
| 2015-02-06 | $36.50 | $38.20 | 0 |
| 2015-02-05 | $36.50 | $38.20 | 0 |
| 2015-02-04 | $36.50 | $38.20 | 0 |
| 2015-02-03 | $36.50 | $38.20 | 0 |
| 2015-02-02 | $36.50 | $38.20 | 0 |
| 2015-01-30 | $36.50 | $38.20 | 0 |
| 2015-01-29 | $36.50 | $38.20 | 0 |
| 2015-01-28 | $36.50 | $38.20 | 0 |
| 2015-01-27 | $36.50 | $38.20 | 0 |
| 2015-01-26 | $36.50 | $38.20 | 0 |
| 2015-01-23 | $36.50 | $38.20 | 0 |
| 2015-01-22 | $36.50 | $38.20 | 0 |
| 2015-01-21 | $36.50 | $38.20 | 0 |
| 2015-01-20 | $36.50 | $38.20 | 0 |
| 2015-01-16 | $36.50 | $38.20 | 0 |
| 2015-01-15 | $36.50 | $38.20 | 0 |
| 2015-01-14 | $36.50 | $38.20 | 0 |
| 2015-01-13 | $36.50 | $38.20 | 0 |
| 2015-01-12 | $36.50 | $38.20 | 0 |
| 2015-01-09 | $36.50 | $38.20 | 0 |
| 2015-01-08 | $36.50 | $38.20 | 0 |
| 2015-01-07 | $36.50 | $38.20 | 0 |
| 2015-01-06 | $36.50 | $38.20 | 0 |
| 2015-01-05 | $36.50 | $38.20 | 0 |
| 2015-01-02 | $36.50 | $38.20 | 0 |