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
- 1998-12-04 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 | $21.41 | $21.41 | 378,000 |
| 2015-12-30 | $21.67 | $21.67 | 458,100 |
| 2015-12-29 | $21.76 | $21.76 | 489,600 |
| 2015-12-28 | $21.01 | $21.01 | 446,700 |
| 2015-12-24 | $21.22 | $21.22 | 179,000 |
| 2015-12-23 | $21.52 | $21.52 | 658,000 |
| 2015-12-22 | $21.17 | $21.17 | 1,905,900 |
| 2015-12-21 | $21.27 | $21.27 | 541,400 |
| 2015-12-18 | $21.75 | $21.75 | 1,595,500 |
| 2015-12-17 | $22.64 | $22.64 | 539,400 |
| 2015-12-16 | $23.07 | $23.07 | 432,600 |
| 2015-12-15 | $22.17 | $22.17 | 622,300 |
| 2015-12-14 | $22.10 | $22.10 | 379,100 |
| 2015-12-11 | $22.73 | $22.73 | 347,500 |
| 2015-12-10 | $23.33 | $23.33 | 391,300 |
| 2015-12-09 | $23.34 | $23.34 | 548,800 |
| 2015-12-08 | $23.69 | $23.69 | 448,900 |
| 2015-12-07 | $23.27 | $23.27 | 570,200 |
| 2015-12-04 | $23.68 | $23.68 | 432,900 |
| 2015-12-03 | $23.30 | $23.30 | 313,000 |
| 2015-12-02 | $24.11 | $24.11 | 345,400 |
| 2015-12-01 | $23.87 | $23.87 | 811,100 |
| 2015-11-30 | $23.62 | $23.62 | 479,500 |
| 2015-11-27 | $24.44 | $24.44 | 256,900 |
| 2015-11-25 | $24.57 | $24.57 | 418,700 |
| 2015-11-24 | $24.15 | $24.15 | 570,800 |
| 2015-11-23 | $24.06 | $24.06 | 617,500 |
| 2015-11-20 | $23.49 | $23.49 | 666,000 |
| 2015-11-19 | $22.73 | $22.73 | 592,900 |
| 2015-11-18 | $23.19 | $23.19 | 623,100 |
| 2015-11-17 | $23.11 | $23.11 | 600,500 |
| 2015-11-16 | $23.00 | $23.00 | 506,000 |
| 2015-11-13 | $22.97 | $22.97 | 825,500 |
| 2015-11-12 | $23.77 | $23.77 | 800,600 |
| 2015-11-11 | $23.88 | $23.88 | 684,600 |
| 2015-11-10 | $23.93 | $23.93 | 888,700 |
| 2015-11-09 | $24.10 | $24.10 | 904,400 |
| 2015-11-06 | $24.67 | $24.67 | 2,167,200 |
| 2015-11-05 | $25.50 | $25.50 | 4,185,100 |
| 2015-11-04 | $21.44 | $21.44 | 1,426,800 |
| 2015-11-03 | $22.02 | $22.02 | 1,181,400 |
| 2015-11-02 | $21.63 | $21.63 | 723,300 |
| 2015-10-30 | $21.20 | $21.20 | 722,100 |
| 2015-10-29 | $21.36 | $21.36 | 740,300 |
| 2015-10-28 | $21.29 | $21.29 | 991,900 |
| 2015-10-27 | $20.63 | $20.63 | 941,600 |
| 2015-10-26 | $21.09 | $21.09 | 757,800 |
| 2015-10-23 | $21.36 | $21.36 | 629,000 |
| 2015-10-22 | $21.53 | $21.53 | 711,800 |
| 2015-10-21 | $21.27 | $21.27 | 1,820,200 |
| 2015-10-20 | $22.81 | $22.81 | 715,400 |
| 2015-10-19 | $22.68 | $22.68 | 969,200 |
| 2015-10-16 | $23.03 | $23.03 | 1,312,100 |
| 2015-10-15 | $24.61 | $24.61 | 1,311,400 |
| 2015-10-14 | $23.95 | $23.95 | 838,500 |
| 2015-10-13 | $24.26 | $24.26 | 1,646,700 |
| 2015-10-12 | $24.48 | $24.48 | 585,700 |
| 2015-10-09 | $24.62 | $24.62 | 709,700 |
| 2015-10-08 | $24.60 | $24.60 | 946,900 |
| 2015-10-07 | $24.04 | $24.04 | 1,208,900 |
| 2015-10-06 | $23.90 | $23.90 | 1,501,800 |
| 2015-10-05 | $23.28 | $23.28 | 513,700 |
| 2015-10-02 | $22.18 | $22.18 | 790,800 |
| 2015-10-01 | $22.30 | $22.30 | 851,700 |
| 2015-09-30 | $21.88 | $21.88 | 518,200 |
| 2015-09-29 | $21.51 | $21.51 | 1,024,500 |
| 2015-09-28 | $21.34 | $21.34 | 578,800 |
| 2015-09-25 | $21.87 | $21.87 | 482,000 |
| 2015-09-24 | $22.06 | $22.06 | 459,500 |
| 2015-09-23 | $22.34 | $22.34 | 465,500 |
| 2015-09-22 | $22.30 | $22.30 | 398,500 |
| 2015-09-21 | $22.68 | $22.68 | 647,200 |
| 2015-09-18 | $22.72 | $22.72 | 5,374,400 |
| 2015-09-17 | $23.05 | $23.05 | 798,200 |
| 2015-09-16 | $22.56 | $22.56 | 620,900 |
| 2015-09-15 | $22.86 | $22.86 | 624,900 |
| 2015-09-14 | $22.56 | $22.56 | 794,000 |
| 2015-09-11 | $23.21 | $23.21 | 667,500 |
| 2015-09-10 | $23.73 | $23.73 | 348,300 |
| 2015-09-09 | $23.82 | $23.82 | 380,500 |
| 2015-09-08 | $24.25 | $24.25 | 403,300 |
| 2015-09-04 | $23.29 | $23.29 | 243,100 |
| 2015-09-03 | $23.62 | $23.62 | 482,000 |
| 2015-09-02 | $23.79 | $23.79 | 380,700 |
| 2015-09-01 | $23.40 | $23.40 | 367,400 |
| 2015-08-31 | $24.35 | $24.35 | 483,100 |
| 2015-08-28 | $24.45 | $24.45 | 558,300 |
| 2015-08-27 | $24.41 | $24.41 | 624,300 |
| 2015-08-26 | $23.72 | $23.72 | 651,700 |
| 2015-08-25 | $23.21 | $23.21 | 908,700 |
| 2015-08-24 | $23.12 | $23.12 | 1,095,600 |
| 2015-08-21 | $24.21 | $24.21 | 706,100 |
| 2015-08-20 | $25.22 | $25.22 | 465,700 |
| 2015-08-19 | $25.63 | $25.63 | 353,100 |
| 2015-08-18 | $25.88 | $25.88 | 420,000 |
| 2015-08-17 | $25.81 | $25.81 | 384,800 |
| 2015-08-14 | $25.78 | $25.78 | 285,800 |
| 2015-08-13 | $25.60 | $25.60 | 579,100 |
| 2015-08-12 | $25.85 | $25.85 | 407,500 |
| 2015-08-11 | $25.98 | $25.98 | 320,500 |
| 2015-08-10 | $26.30 | $26.30 | 636,200 |
| 2015-08-07 | $26.03 | $26.03 | 592,800 |
| 2015-08-06 | $25.83 | $25.83 | 797,500 |
| 2015-08-05 | $26.04 | $26.04 | 436,000 |
| 2015-08-04 | $25.79 | $25.79 | 499,900 |
| 2015-08-03 | $25.63 | $25.63 | 748,600 |
| 2015-07-31 | $26.04 | $26.04 | 507,300 |
| 2015-07-30 | $25.71 | $25.71 | 677,100 |
| 2015-07-29 | $25.46 | $25.46 | 726,600 |
| 2015-07-28 | $25.72 | $25.72 | 1,078,100 |
| 2015-07-27 | $24.73 | $24.73 | 1,168,800 |
| 2015-07-24 | $26.16 | $26.16 | 1,203,100 |
| 2015-07-23 | $25.56 | $25.56 | 3,921,500 |
| 2015-07-22 | $28.59 | $28.59 | 1,195,300 |
| 2015-07-21 | $28.33 | $28.33 | 667,300 |
| 2015-07-20 | $28.40 | $28.40 | 1,042,300 |
| 2015-07-17 | $28.98 | $28.98 | 1,041,700 |
| 2015-07-16 | $30.35 | $30.35 | 330,400 |
| 2015-07-15 | $30.29 | $30.29 | 478,400 |
| 2015-07-14 | $30.17 | $30.17 | 360,500 |
| 2015-07-13 | $30.79 | $30.79 | 240,100 |
| 2015-07-10 | $30.51 | $30.51 | 328,700 |
| 2015-07-09 | $30.21 | $30.21 | 380,700 |
| 2015-07-08 | $29.68 | $29.68 | 436,700 |
| 2015-07-07 | $29.92 | $29.92 | 582,800 |
| 2015-07-06 | $30.07 | $30.07 | 500,700 |
| 2015-07-02 | $30.04 | $30.04 | 384,600 |
| 2015-07-01 | $30.49 | $30.49 | 468,500 |
| 2015-06-30 | $30.07 | $30.07 | 392,400 |
| 2015-06-29 | $30.07 | $30.07 | 516,900 |
| 2015-06-26 | $30.67 | $30.67 | 904,700 |
| 2015-06-25 | $30.17 | $30.17 | 307,600 |
| 2015-06-24 | $30.21 | $30.21 | 450,800 |
| 2015-06-23 | $30.45 | $30.45 | 453,700 |
| 2015-06-22 | $30.49 | $30.49 | 407,400 |
| 2015-06-19 | $30.20 | $30.20 | 1,011,500 |
| 2015-06-18 | $29.33 | $29.33 | 480,700 |
| 2015-06-17 | $29.17 | $29.17 | 480,100 |
| 2015-06-16 | $29.40 | $29.40 | 658,900 |
| 2015-06-15 | $29.11 | $29.11 | 1,184,700 |
| 2015-06-12 | $30.97 | $30.97 | 417,400 |
| 2015-06-11 | $31.19 | $31.19 | 449,200 |
| 2015-06-10 | $31.09 | $31.09 | 495,700 |
| 2015-06-09 | $30.94 | $30.94 | 436,300 |
| 2015-06-08 | $31.23 | $31.23 | 317,500 |
| 2015-06-05 | $31.39 | $31.39 | 434,800 |
| 2015-06-04 | $31.10 | $31.10 | 418,500 |
| 2015-06-03 | $31.23 | $31.23 | 807,800 |
| 2015-06-02 | $30.46 | $30.46 | 696,200 |
| 2015-06-01 | $30.28 | $30.28 | 980,700 |
| 2015-05-29 | $31.15 | $31.15 | 609,400 |
| 2015-05-28 | $30.65 | $30.65 | 470,200 |
| 2015-05-27 | $30.49 | $30.49 | 496,000 |
| 2015-05-26 | $30.16 | $30.16 | 480,800 |
| 2015-05-22 | $30.50 | $30.50 | 375,100 |
| 2015-05-21 | $30.91 | $30.91 | 297,400 |
| 2015-05-20 | $31.40 | $31.40 | 506,700 |
| 2015-05-19 | $31.44 | $31.44 | 711,400 |
| 2015-05-18 | $30.97 | $30.97 | 613,000 |
| 2015-05-15 | $30.60 | $30.60 | 490,800 |
| 2015-05-14 | $30.29 | $30.29 | 585,900 |
| 2015-05-13 | $30.64 | $30.64 | 415,900 |
| 2015-05-12 | $31.19 | $31.19 | 469,200 |
| 2015-05-11 | $31.73 | $31.73 | 401,000 |
| 2015-05-08 | $31.71 | $31.71 | 637,700 |
| 2015-05-07 | $31.44 | $31.44 | 604,400 |
| 2015-05-06 | $31.01 | $31.01 | 749,800 |
| 2015-05-05 | $31.53 | $31.53 | 748,100 |
| 2015-05-04 | $31.89 | $31.89 | 838,500 |
| 2015-05-01 | $32.30 | $32.30 | 1,532,700 |
| 2015-04-30 | $30.82 | $30.82 | 1,611,300 |
| 2015-04-29 | $31.64 | $31.64 | 994,200 |
| 2015-04-28 | $32.99 | $32.99 | 877,300 |
| 2015-04-27 | $32.99 | $32.99 | 893,100 |
| 2015-04-24 | $34.50 | $34.50 | 841,500 |
| 2015-04-23 | $33.64 | $33.64 | 2,210,700 |
| 2015-04-22 | $34.12 | $34.12 | 916,900 |
| 2015-04-21 | $33.82 | $33.82 | 592,900 |
| 2015-04-20 | $33.59 | $33.59 | 452,500 |
| 2015-04-17 | $32.66 | $32.66 | 554,500 |
| 2015-04-16 | $33.37 | $33.37 | 479,900 |
| 2015-04-15 | $34.02 | $34.02 | 311,200 |
| 2015-04-14 | $33.75 | $33.75 | 488,700 |
| 2015-04-13 | $33.93 | $33.93 | 380,600 |
| 2015-04-10 | $33.71 | $33.71 | 317,500 |
| 2015-04-09 | $33.79 | $33.79 | 451,700 |
| 2015-04-08 | $34.35 | $34.35 | 422,200 |
| 2015-04-07 | $33.70 | $33.70 | 560,600 |
| 2015-04-06 | $33.36 | $33.36 | 364,300 |
| 2015-04-02 | $33.92 | $33.92 | 368,400 |
| 2015-04-01 | $33.82 | $33.82 | 1,029,700 |
| 2015-03-31 | $34.47 | $34.47 | 787,500 |
| 2015-03-30 | $33.97 | $33.97 | 620,000 |
| 2015-03-27 | $33.15 | $33.15 | 572,700 |
| 2015-03-26 | $32.53 | $32.53 | 586,800 |
| 2015-03-25 | $33.25 | $33.25 | 364,000 |
| 2015-03-24 | $34.04 | $34.04 | 382,400 |
| 2015-03-23 | $33.91 | $33.91 | 499,200 |
| 2015-03-20 | $34.62 | $34.62 | 1,460,600 |
| 2015-03-19 | $33.90 | $33.90 | 454,300 |
| 2015-03-18 | $33.62 | $33.62 | 692,800 |
| 2015-03-17 | $33.32 | $33.32 | 519,200 |
| 2015-03-16 | $33.32 | $33.32 | 534,200 |
| 2015-03-13 | $33.07 | $33.07 | 564,200 |
| 2015-03-12 | $33.20 | $33.20 | 576,100 |
| 2015-03-11 | $32.59 | $32.59 | 512,000 |
| 2015-03-10 | $32.21 | $32.21 | 405,200 |
| 2015-03-09 | $32.36 | $32.36 | 494,500 |
| 2015-03-06 | $31.82 | $31.82 | 397,700 |
| 2015-03-05 | $32.21 | $32.21 | 321,600 |
| 2015-03-04 | $32.10 | $32.10 | 484,000 |
| 2015-03-03 | $32.00 | $32.00 | 542,200 |
| 2015-03-02 | $32.26 | $32.26 | 626,300 |
| 2015-02-27 | $32.10 | $32.10 | 1,085,800 |
| 2015-02-26 | $31.47 | $31.47 | 518,600 |
| 2015-02-25 | $30.83 | $30.83 | 642,700 |
| 2015-02-24 | $31.23 | $31.23 | 613,400 |
| 2015-02-23 | $31.51 | $31.51 | 1,002,300 |
| 2015-02-20 | $31.32 | $31.32 | 680,100 |
| 2015-02-19 | $31.54 | $31.54 | 763,600 |
| 2015-02-18 | $31.94 | $31.94 | 600,600 |
| 2015-02-17 | $32.20 | $32.20 | 570,500 |
| 2015-02-13 | $32.14 | $32.14 | 1,345,900 |
| 2015-02-12 | $31.71 | $31.71 | 3,714,200 |
| 2015-02-11 | $31.96 | $31.96 | 2,768,700 |
| 2015-02-10 | $31.09 | $31.09 | 1,147,100 |
| 2015-02-09 | $30.76 | $30.76 | 1,257,500 |
| 2015-02-06 | $31.52 | $31.52 | 601,800 |
| 2015-02-05 | $31.55 | $31.55 | 766,700 |
| 2015-02-04 | $31.94 | $31.94 | 1,732,800 |
| 2015-02-03 | $31.08 | $31.08 | 916,600 |
| 2015-02-02 | $30.99 | $30.99 | 1,276,200 |
| 2015-01-30 | $29.84 | $29.84 | 834,400 |
| 2015-01-29 | $30.54 | $30.54 | 584,800 |
| 2015-01-28 | $30.18 | $30.18 | 714,700 |
| 2015-01-27 | $30.24 | $30.24 | 1,276,800 |
| 2015-01-26 | $29.41 | $29.41 | 569,900 |
| 2015-01-23 | $29.43 | $29.43 | 896,400 |
| 2015-01-22 | $28.90 | $28.90 | 835,200 |
| 2015-01-21 | $28.82 | $28.82 | 763,200 |
| 2015-01-20 | $28.26 | $28.26 | 748,600 |
| 2015-01-16 | $27.76 | $27.76 | 651,300 |
| 2015-01-15 | $27.26 | $27.26 | 730,800 |
| 2015-01-14 | $28.13 | $28.13 | 426,600 |
| 2015-01-13 | $28.14 | $28.14 | 1,018,400 |
| 2015-01-12 | $28.57 | $28.57 | 793,500 |
| 2015-01-09 | $27.96 | $27.96 | 1,198,000 |
| 2015-01-08 | $28.15 | $28.15 | 1,907,800 |
| 2015-01-07 | $26.89 | $26.89 | 1,359,500 |
| 2015-01-06 | $26.43 | $26.43 | 758,100 |
| 2015-01-05 | $26.49 | $26.49 | 471,600 |
| 2015-01-02 | $26.87 | $26.87 | 367,200 |