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
- 2010-01-05 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 | $23.11 | $39.10 | 0 |
| 2015-12-30 | $23.11 | $39.10 | 0 |
| 2015-12-29 | $23.11 | $39.10 | 0 |
| 2015-12-28 | $23.11 | $39.10 | 0 |
| 2015-12-24 | $23.11 | $39.10 | 0 |
| 2015-12-23 | $23.11 | $39.10 | 200 |
| 2015-12-22 | $22.50 | $38.07 | 0 |
| 2015-12-21 | $22.50 | $38.07 | 400 |
| 2015-12-18 | $21.59 | $36.53 | 0 |
| 2015-12-17 | $21.59 | $36.53 | 0 |
| 2015-12-16 | $21.59 | $36.53 | 0 |
| 2015-12-15 | $21.59 | $36.53 | 0 |
| 2015-12-14 | $21.59 | $36.53 | 1,600 |
| 2015-12-11 | $22.17 | $37.51 | 0 |
| 2015-12-10 | $22.17 | $37.51 | 100 |
| 2015-12-09 | $21.95 | $37.14 | 500 |
| 2015-12-08 | $23.00 | $38.92 | 0 |
| 2015-12-07 | $23.00 | $38.70 | 0 |
| 2015-12-04 | $23.00 | $38.70 | 400 |
| 2015-12-03 | $23.05 | $38.79 | 1,500 |
| 2015-12-02 | $23.37 | $39.33 | 300 |
| 2015-12-01 | $23.33 | $39.26 | 800 |
| 2015-11-30 | $23.30 | $39.21 | 900 |
| 2015-11-27 | $23.72 | $39.91 | 0 |
| 2015-11-25 | $23.72 | $39.91 | 1,500 |
| 2015-11-24 | $23.58 | $39.68 | 500 |
| 2015-11-23 | $23.48 | $39.51 | 0 |
| 2015-11-20 | $23.48 | $39.51 | 400 |
| 2015-11-19 | $23.97 | $40.33 | 0 |
| 2015-11-18 | $23.97 | $40.33 | 600 |
| 2015-11-17 | $23.92 | $40.25 | 900 |
| 2015-11-16 | $24.01 | $40.40 | 200 |
| 2015-11-13 | $22.83 | $38.42 | 11,700 |
| 2015-11-12 | $23.34 | $39.27 | 100 |
| 2015-11-11 | $24.16 | $40.65 | 100 |
| 2015-11-10 | $24.57 | $41.34 | 0 |
| 2015-11-09 | $24.57 | $41.34 | 0 |
| 2015-11-06 | $24.57 | $41.34 | 0 |
| 2015-11-05 | $24.57 | $41.34 | 200 |
| 2015-11-04 | $25.18 | $42.37 | 20,800 |
| 2015-11-03 | $25.40 | $42.74 | 0 |
| 2015-11-02 | $25.40 | $42.74 | 0 |
| 2015-10-30 | $25.40 | $42.74 | 0 |
| 2015-10-29 | $25.40 | $42.74 | 0 |
| 2015-10-28 | $25.40 | $42.74 | 0 |
| 2015-10-27 | $25.40 | $42.74 | 0 |
| 2015-10-26 | $25.40 | $42.74 | 0 |
| 2015-10-23 | $25.40 | $42.74 | 12,500 |
| 2015-10-22 | $25.67 | $43.20 | 0 |
| 2015-10-21 | $25.67 | $43.20 | 0 |
| 2015-10-20 | $25.67 | $43.20 | 0 |
| 2015-10-19 | $25.67 | $43.20 | 0 |
| 2015-10-16 | $25.67 | $43.20 | 0 |
| 2015-10-15 | $25.67 | $43.20 | 0 |
| 2015-10-14 | $25.67 | $43.20 | 0 |
| 2015-10-13 | $25.67 | $43.20 | 0 |
| 2015-10-12 | $25.67 | $43.20 | 0 |
| 2015-10-09 | $25.67 | $43.20 | 0 |
| 2015-10-08 | $25.67 | $43.20 | 0 |
| 2015-10-07 | $25.67 | $43.20 | 0 |
| 2015-10-06 | $25.67 | $43.20 | 0 |
| 2015-10-05 | $25.67 | $43.20 | 0 |
| 2015-10-02 | $25.67 | $43.20 | 0 |
| 2015-10-01 | $25.67 | $43.20 | 0 |
| 2015-09-30 | $25.67 | $43.20 | 0 |
| 2015-09-29 | $25.67 | $43.20 | 0 |
| 2015-09-28 | $25.67 | $43.20 | 0 |
| 2015-09-25 | $25.67 | $43.20 | 0 |
| 2015-09-24 | $25.67 | $43.20 | 0 |
| 2015-09-23 | $25.67 | $43.20 | 0 |
| 2015-09-22 | $25.67 | $43.20 | 0 |
| 2015-09-21 | $25.67 | $43.20 | 0 |
| 2015-09-18 | $25.67 | $43.20 | 0 |
| 2015-09-17 | $25.67 | $43.20 | 0 |
| 2015-09-16 | $25.67 | $43.20 | 0 |
| 2015-09-15 | $25.67 | $43.20 | 0 |
| 2015-09-14 | $25.67 | $43.20 | 0 |
| 2015-09-11 | $25.67 | $43.20 | 0 |
| 2015-09-10 | $25.67 | $43.20 | 0 |
| 2015-09-09 | $25.67 | $43.20 | 200 |
| 2015-09-08 | $25.70 | $43.03 | 1,000 |
| 2015-09-04 | $26.76 | $44.80 | 0 |
| 2015-09-03 | $26.76 | $44.80 | 0 |
| 2015-09-02 | $26.76 | $44.80 | 0 |
| 2015-09-01 | $26.76 | $44.80 | 0 |
| 2015-08-31 | $26.76 | $44.80 | 0 |
| 2015-08-28 | $26.76 | $44.80 | 0 |
| 2015-08-27 | $26.76 | $44.80 | 100 |
| 2015-08-26 | $26.05 | $43.61 | 0 |
| 2015-08-25 | $26.05 | $43.61 | 300 |
| 2015-08-24 | $24.60 | $41.19 | 100 |
| 2015-08-21 | $28.12 | $47.08 | 0 |
| 2015-08-20 | $28.12 | $47.08 | 0 |
| 2015-08-19 | $28.12 | $47.08 | 0 |
| 2015-08-18 | $28.12 | $47.08 | 0 |
| 2015-08-17 | $28.12 | $47.08 | 300 |
| 2015-08-14 | $28.24 | $47.28 | 1,300 |
| 2015-08-13 | $27.75 | $46.46 | 0 |
| 2015-08-12 | $27.75 | $46.46 | 0 |
| 2015-08-11 | $27.75 | $46.46 | 0 |
| 2015-08-10 | $27.75 | $46.46 | 0 |
| 2015-08-07 | $27.75 | $46.46 | 1,800 |
| 2015-08-06 | $28.08 | $47.01 | 200 |
| 2015-08-05 | $27.48 | $46.01 | 0 |
| 2015-08-04 | $27.48 | $46.01 | 500 |
| 2015-08-03 | $27.95 | $46.80 | 0 |
| 2015-07-31 | $27.95 | $46.80 | 1,000 |
| 2015-07-30 | $24.76 | $41.46 | 0 |
| 2015-07-29 | $24.76 | $41.46 | 0 |
| 2015-07-28 | $24.76 | $41.46 | 100 |
| 2015-07-27 | $25.07 | $41.97 | 0 |
| 2015-07-24 | $25.07 | $41.97 | 0 |
| 2015-07-23 | $25.07 | $41.97 | 0 |
| 2015-07-22 | $25.07 | $41.97 | 0 |
| 2015-07-21 | $25.07 | $41.97 | 0 |
| 2015-07-20 | $25.07 | $41.97 | 0 |
| 2015-07-17 | $25.07 | $41.97 | 0 |
| 2015-07-16 | $25.07 | $41.97 | 0 |
| 2015-07-15 | $25.07 | $41.97 | 0 |
| 2015-07-14 | $25.07 | $41.97 | 100 |
| 2015-07-13 | $25.05 | $41.94 | 0 |
| 2015-07-10 | $25.05 | $41.94 | 0 |
| 2015-07-09 | $25.05 | $41.94 | 0 |
| 2015-07-08 | $25.05 | $41.94 | 0 |
| 2015-07-07 | $25.05 | $41.94 | 0 |
| 2015-07-06 | $25.05 | $41.94 | 0 |
| 2015-07-02 | $25.05 | $41.94 | 0 |
| 2015-07-01 | $25.05 | $41.94 | 0 |
| 2015-06-30 | $25.05 | $41.94 | 500 |
| 2015-06-29 | $25.28 | $42.33 | 0 |
| 2015-06-26 | $25.28 | $42.33 | 1,800 |
| 2015-06-25 | $25.28 | $42.33 | 0 |
| 2015-06-24 | $25.28 | $42.33 | 1,600 |
| 2015-06-23 | $25.28 | $42.33 | 0 |
| 2015-06-22 | $25.28 | $42.33 | 100 |
| 2015-06-19 | $25.44 | $42.59 | 0 |
| 2015-06-18 | $25.44 | $42.59 | 600 |
| 2015-06-17 | $25.01 | $41.87 | 0 |
| 2015-06-16 | $25.01 | $41.87 | 0 |
| 2015-06-15 | $25.01 | $41.87 | 0 |
| 2015-06-12 | $25.01 | $41.87 | 0 |
| 2015-06-11 | $25.01 | $41.87 | 0 |
| 2015-06-10 | $25.01 | $41.87 | 0 |
| 2015-06-09 | $25.01 | $41.87 | 0 |
| 2015-06-08 | $25.01 | $41.64 | 0 |
| 2015-06-05 | $25.01 | $41.64 | 300 |
| 2015-06-04 | $25.13 | $41.84 | 0 |
| 2015-06-03 | $25.13 | $41.84 | 0 |
| 2015-06-02 | $25.13 | $41.84 | 0 |
| 2015-06-01 | $25.13 | $41.84 | 300 |
| 2015-05-29 | $26.22 | $43.66 | 0 |
| 2015-05-28 | $26.22 | $43.66 | 0 |
| 2015-05-27 | $26.22 | $43.66 | 0 |
| 2015-05-26 | $26.22 | $43.66 | 0 |
| 2015-05-22 | $26.22 | $43.66 | 0 |
| 2015-05-21 | $26.22 | $43.66 | 0 |
| 2015-05-20 | $26.22 | $43.66 | 1,000 |
| 2015-05-19 | $26.47 | $44.08 | 0 |
| 2015-05-18 | $26.47 | $44.08 | 0 |
| 2015-05-15 | $26.47 | $44.08 | 200 |
| 2015-05-14 | $25.16 | $41.89 | 100 |
| 2015-05-13 | $26.05 | $43.38 | 0 |
| 2015-05-12 | $26.05 | $43.38 | 0 |
| 2015-05-11 | $26.05 | $43.38 | 200 |
| 2015-05-08 | $26.40 | $43.96 | 0 |
| 2015-05-07 | $26.40 | $43.96 | 0 |
| 2015-05-06 | $26.40 | $43.96 | 0 |
| 2015-05-05 | $26.40 | $43.96 | 100 |
| 2015-05-04 | $26.22 | $43.66 | 1,400 |
| 2015-05-01 | $25.63 | $42.68 | 300 |
| 2015-04-30 | $25.95 | $43.21 | 400 |
| 2015-04-29 | $26.62 | $44.33 | 200 |
| 2015-04-28 | $26.80 | $44.62 | 300 |
| 2015-04-27 | $27.51 | $45.81 | 0 |
| 2015-04-24 | $27.51 | $45.81 | 0 |
| 2015-04-23 | $27.51 | $45.81 | 0 |
| 2015-04-22 | $27.51 | $45.81 | 0 |
| 2015-04-21 | $27.51 | $45.81 | 0 |
| 2015-04-20 | $27.51 | $45.81 | 0 |
| 2015-04-17 | $27.51 | $45.81 | 0 |
| 2015-04-16 | $27.51 | $45.81 | 0 |
| 2015-04-15 | $27.51 | $45.81 | 100 |
| 2015-04-14 | $26.51 | $44.14 | 4,900 |
| 2015-04-13 | $26.51 | $44.14 | 100 |
| 2015-04-10 | $26.60 | $44.29 | 0 |
| 2015-04-09 | $26.60 | $44.29 | 600 |
| 2015-04-08 | $25.82 | $42.99 | 0 |
| 2015-04-07 | $25.82 | $42.99 | 0 |
| 2015-04-06 | $25.82 | $42.99 | 0 |
| 2015-04-02 | $25.82 | $42.99 | 0 |
| 2015-04-01 | $25.82 | $42.99 | 100 |
| 2015-03-31 | $25.80 | $42.96 | 200 |
| 2015-03-30 | $25.58 | $42.59 | 0 |
| 2015-03-27 | $25.58 | $42.59 | 0 |
| 2015-03-26 | $25.58 | $42.59 | 300 |
| 2015-03-25 | $25.68 | $42.76 | 600 |
| 2015-03-24 | $25.26 | $42.06 | 0 |
| 2015-03-23 | $25.26 | $42.06 | 0 |
| 2015-03-20 | $25.26 | $42.06 | 4,600 |
| 2015-03-19 | $25.43 | $42.34 | 0 |
| 2015-03-18 | $25.43 | $42.34 | 5,800 |
| 2015-03-17 | $25.43 | $42.34 | 0 |
| 2015-03-16 | $25.43 | $42.34 | 0 |
| 2015-03-13 | $25.43 | $42.34 | 0 |
| 2015-03-12 | $25.43 | $42.34 | 0 |
| 2015-03-11 | $25.43 | $42.34 | 0 |
| 2015-03-10 | $25.43 | $42.12 | 0 |
| 2015-03-09 | $25.43 | $42.12 | 0 |
| 2015-03-06 | $25.43 | $42.12 | 0 |
| 2015-03-05 | $25.43 | $42.12 | 0 |
| 2015-03-04 | $25.43 | $42.12 | 0 |
| 2015-03-03 | $25.43 | $42.12 | 200 |
| 2015-03-02 | $24.52 | $40.61 | 0 |
| 2015-02-27 | $24.52 | $40.61 | 0 |
| 2015-02-26 | $24.52 | $40.61 | 0 |
| 2015-02-25 | $24.52 | $40.61 | 0 |
| 2015-02-24 | $24.52 | $40.61 | 0 |
| 2015-02-23 | $24.52 | $40.61 | 0 |
| 2015-02-20 | $24.52 | $40.61 | 800 |
| 2015-02-19 | $24.78 | $41.04 | 0 |
| 2015-02-18 | $24.78 | $41.04 | 1,900 |
| 2015-02-17 | $24.85 | $41.16 | 6,400 |
| 2015-02-13 | $23.90 | $39.59 | 0 |
| 2015-02-12 | $23.90 | $39.59 | 0 |
| 2015-02-11 | $23.90 | $39.59 | 0 |
| 2015-02-10 | $23.90 | $39.59 | 600 |
| 2015-02-09 | $22.05 | $36.52 | 0 |
| 2015-02-06 | $22.05 | $36.52 | 80,100 |
| 2015-02-05 | $22.05 | $36.52 | 0 |
| 2015-02-04 | $22.05 | $36.52 | 0 |
| 2015-02-03 | $22.05 | $36.52 | 0 |
| 2015-02-02 | $22.05 | $36.52 | 100 |
| 2015-01-30 | $22.06 | $36.54 | 0 |
| 2015-01-29 | $22.06 | $36.54 | 0 |
| 2015-01-28 | $22.06 | $36.54 | 100 |
| 2015-01-27 | $22.84 | $37.83 | 0 |
| 2015-01-26 | $22.84 | $37.83 | 0 |
| 2015-01-23 | $22.84 | $37.83 | 0 |
| 2015-01-22 | $22.84 | $37.83 | 0 |
| 2015-01-21 | $22.84 | $37.83 | 200 |
| 2015-01-20 | $23.26 | $38.53 | 0 |
| 2015-01-16 | $23.26 | $38.53 | 0 |
| 2015-01-15 | $23.26 | $38.53 | 0 |
| 2015-01-14 | $23.26 | $38.53 | 0 |
| 2015-01-13 | $23.26 | $38.53 | 0 |
| 2015-01-12 | $23.26 | $38.53 | 0 |
| 2015-01-09 | $23.26 | $38.53 | 0 |
| 2015-01-08 | $23.26 | $38.53 | 0 |
| 2015-01-07 | $23.26 | $38.53 | 0 |
| 2015-01-06 | $23.26 | $38.53 | 2,000 |
| 2015-01-05 | $23.64 | $39.16 | 1,000 |
| 2015-01-02 | $24.45 | $40.50 | 0 |