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
- 1981-12-11 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 | $21.34 | $23.78 | 8,591 |
| 2015-12-30 | $21.23 | $23.66 | 28,009 |
| 2015-12-29 | $21.56 | $24.02 | 8,636 |
| 2015-12-28 | $22.11 | $24.64 | 9,545 |
| 2015-12-24 | $21.34 | $23.78 | 3,682 |
| 2015-12-23 | $21.67 | $24.15 | 4,036 |
| 2015-12-22 | $21.34 | $23.78 | 7,473 |
| 2015-12-21 | $20.02 | $22.31 | 4,409 |
| 2015-12-18 | $20.79 | $23.17 | 14,518 |
| 2015-12-17 | $20.35 | $22.68 | 7,427 |
| 2015-12-16 | $22.11 | $24.64 | 5,591 |
| 2015-12-15 | $22.00 | $24.52 | 5,964 |
| 2015-12-14 | $24.20 | $26.97 | 3,591 |
| 2015-12-11 | $23.32 | $25.99 | 5,255 |
| 2015-12-10 | $24.09 | $26.84 | 3,955 |
| 2015-12-09 | $23.54 | $26.23 | 6,345 |
| 2015-12-08 | $22.77 | $25.37 | 9,064 |
| 2015-12-07 | $22.22 | $24.76 | 25,309 |
| 2015-12-04 | $20.35 | $22.68 | 1,918 |
| 2015-12-03 | $20.35 | $22.68 | 2,036 |
| 2015-12-02 | $20.79 | $23.17 | 2,455 |
| 2015-12-01 | $21.01 | $23.41 | 3,336 |
| 2015-11-30 | $20.46 | $22.80 | 2,818 |
| 2015-11-27 | $20.57 | $22.92 | 618 |
| 2015-11-25 | $20.35 | $22.68 | 3,736 |
| 2015-11-24 | $20.68 | $23.04 | 945 |
| 2015-11-23 | $21.12 | $23.53 | 636 |
| 2015-11-20 | $20.35 | $22.68 | 1,709 |
| 2015-11-19 | $19.58 | $21.82 | 3,664 |
| 2015-11-18 | $20.13 | $22.43 | 1,809 |
| 2015-11-17 | $20.90 | $23.29 | 2,745 |
| 2015-11-16 | $21.56 | $24.02 | 827 |
| 2015-11-13 | $21.23 | $23.66 | 2,027 |
| 2015-11-12 | $22.11 | $24.64 | 718 |
| 2015-11-11 | $22.11 | $24.64 | 1,473 |
| 2015-11-10 | $22.22 | $24.76 | 873 |
| 2015-11-09 | $22.22 | $24.76 | 1,627 |
| 2015-11-06 | $22.66 | $25.25 | 1,400 |
| 2015-11-05 | $22.66 | $25.25 | 1,918 |
| 2015-11-04 | $22.77 | $25.37 | 1,409 |
| 2015-11-03 | $21.78 | $24.27 | 2,764 |
| 2015-11-02 | $22.22 | $24.76 | 3,264 |
| 2015-10-30 | $21.23 | $23.66 | 1,073 |
| 2015-10-29 | $21.89 | $24.39 | 1,082 |
| 2015-10-28 | $21.67 | $24.15 | 800 |
| 2015-10-27 | $22.00 | $24.52 | 1,836 |
| 2015-10-26 | $22.00 | $24.52 | 3,573 |
| 2015-10-23 | $22.33 | $24.88 | 1,509 |
| 2015-10-22 | $20.90 | $23.29 | 4,182 |
| 2015-10-21 | $22.11 | $24.64 | 5,255 |
| 2015-10-20 | $22.44 | $25.01 | 2,018 |
| 2015-10-19 | $22.55 | $25.13 | 2,009 |
| 2015-10-16 | $23.32 | $25.99 | 3,073 |
| 2015-10-15 | $23.65 | $26.35 | 4,882 |
| 2015-10-14 | $22.44 | $25.01 | 4,318 |
| 2015-10-13 | $22.99 | $25.62 | 809 |
| 2015-10-12 | $23.10 | $25.74 | 673 |
| 2015-10-09 | $23.10 | $25.74 | 2,282 |
| 2015-10-08 | $23.21 | $25.86 | 2,000 |
| 2015-10-07 | $23.43 | $26.11 | 1,945 |
| 2015-10-06 | $23.43 | $26.11 | 5,300 |
| 2015-10-05 | $23.76 | $26.48 | 13,318 |
| 2015-10-02 | $23.65 | $26.35 | 8,436 |
| 2015-10-01 | $23.32 | $25.99 | 14,136 |
| 2015-09-30 | $21.78 | $24.27 | 4,455 |
| 2015-09-29 | $21.67 | $24.15 | 11,082 |
| 2015-09-28 | $21.01 | $23.41 | 6,373 |
| 2015-09-25 | $20.35 | $22.68 | 8,373 |
| 2015-09-24 | $21.56 | $24.02 | 5,618 |
| 2015-09-23 | $22.33 | $24.88 | 4,464 |
| 2015-09-22 | $22.11 | $24.64 | 13,291 |
| 2015-09-21 | $21.45 | $23.90 | 18,973 |
| 2015-09-18 | $22.00 | $24.52 | 4,382 |
| 2015-09-17 | $22.55 | $25.13 | 4,091 |
| 2015-09-16 | $22.55 | $25.13 | 4,091 |
| 2015-09-15 | $22.44 | $25.01 | 4,318 |
| 2015-09-14 | $22.66 | $25.25 | 8,882 |
| 2015-09-11 | $22.88 | $25.50 | 7,445 |
| 2015-09-10 | $23.76 | $26.48 | 8,855 |
| 2015-09-09 | $23.65 | $26.35 | 2,109 |
| 2015-09-08 | $23.43 | $26.11 | 3,018 |
| 2015-09-04 | $23.65 | $26.35 | 4,209 |
| 2015-09-03 | $23.76 | $26.48 | 3,427 |
| 2015-09-02 | $23.76 | $26.48 | 1,555 |
| 2015-09-01 | $24.09 | $26.84 | 3,527 |
| 2015-08-31 | $23.65 | $26.35 | 3,382 |
| 2015-08-28 | $22.88 | $25.50 | 3,491 |
| 2015-08-27 | $22.88 | $25.50 | 2,573 |
| 2015-08-26 | $22.77 | $25.37 | 6,509 |
| 2015-08-25 | $22.11 | $24.64 | 6,482 |
| 2015-08-24 | $23.10 | $25.74 | 7,900 |
| 2015-08-21 | $24.20 | $26.97 | 5,536 |
| 2015-08-20 | $24.75 | $27.58 | 9,082 |
| 2015-08-19 | $25.19 | $28.07 | 3,355 |
| 2015-08-18 | $25.30 | $28.19 | 5,027 |
| 2015-08-17 | $25.41 | $28.31 | 7,036 |
| 2015-08-14 | $25.63 | $28.56 | 2,364 |
| 2015-08-13 | $26.18 | $29.17 | 1,991 |
| 2015-08-12 | $26.29 | $29.30 | 9,273 |
| 2015-08-11 | $27.39 | $30.52 | 23,009 |
| 2015-08-10 | $26.84 | $29.91 | 9,282 |
| 2015-08-07 | $26.84 | $29.91 | 4,173 |
| 2015-08-06 | $26.18 | $29.17 | 1,355 |
| 2015-08-05 | $27.06 | $30.15 | 2,618 |
| 2015-08-04 | $27.06 | $30.15 | 5,136 |
| 2015-08-03 | $26.62 | $29.66 | 4,945 |
| 2015-07-31 | $25.96 | $28.93 | 1,591 |
| 2015-07-30 | $25.30 | $28.19 | 2,009 |
| 2015-07-29 | $26.18 | $29.17 | 6,418 |
| 2015-07-28 | $25.41 | $28.31 | 1,336 |
| 2015-07-27 | $25.41 | $28.31 | 3,145 |
| 2015-07-24 | $25.74 | $28.68 | 2,191 |
| 2015-07-23 | $26.40 | $29.42 | 5,727 |
| 2015-07-22 | $26.18 | $29.17 | 3,000 |
| 2015-07-21 | $25.96 | $28.93 | 3,718 |
| 2015-07-20 | $26.07 | $29.05 | 1,718 |
| 2015-07-17 | $26.40 | $29.42 | 4,527 |
| 2015-07-16 | $25.85 | $28.81 | 6,991 |
| 2015-07-15 | $25.96 | $28.93 | 13,173 |
| 2015-07-14 | $26.62 | $29.66 | 12,873 |
| 2015-07-13 | $25.52 | $28.44 | 12,273 |
| 2015-07-10 | $24.97 | $27.82 | 10,555 |
| 2015-07-09 | $22.88 | $25.50 | 154,691 |
| 2015-07-08 | $22.11 | $24.64 | 5,409 |
| 2015-07-07 | $22.99 | $25.62 | 2,964 |
| 2015-07-06 | $22.77 | $25.37 | 3,564 |
| 2015-07-02 | $23.10 | $25.74 | 3,564 |
| 2015-07-01 | $22.77 | $25.37 | 10,855 |
| 2015-06-30 | $22.77 | $25.37 | 3,709 |
| 2015-06-29 | $22.99 | $25.62 | 8,355 |
| 2015-06-26 | $23.54 | $26.23 | 8,518 |
| 2015-06-25 | $23.76 | $26.48 | 5,836 |
| 2015-06-24 | $23.65 | $26.35 | 2,973 |
| 2015-06-23 | $24.09 | $26.84 | 2,527 |
| 2015-06-22 | $23.76 | $26.48 | 7,500 |
| 2015-06-19 | $23.98 | $26.72 | 6,100 |
| 2015-06-18 | $23.65 | $26.35 | 2,636 |
| 2015-06-17 | $23.32 | $25.99 | 6,536 |
| 2015-06-16 | $22.55 | $25.13 | 6,045 |
| 2015-06-15 | $22.55 | $25.13 | 9,000 |
| 2015-06-12 | $22.99 | $25.62 | 9,591 |
| 2015-06-11 | $22.44 | $25.01 | 3,518 |
| 2015-06-10 | $22.33 | $24.88 | 11,255 |
| 2015-06-09 | $21.89 | $24.39 | 9,900 |
| 2015-06-08 | $22.11 | $24.64 | 13,682 |
| 2015-06-05 | $22.55 | $25.13 | 35,473 |
| 2015-06-04 | $22.99 | $25.62 | 11,509 |
| 2015-06-03 | $23.54 | $26.23 | 7,100 |
| 2015-06-02 | $23.65 | $26.35 | 2,882 |
| 2015-06-01 | $23.54 | $26.23 | 14,273 |
| 2015-05-29 | $24.20 | $26.97 | 2,918 |
| 2015-05-28 | $23.98 | $26.72 | 3,318 |
| 2015-05-27 | $23.65 | $26.35 | 2,055 |
| 2015-05-26 | $23.98 | $26.72 | 4,555 |
| 2015-05-22 | $24.42 | $27.21 | 773 |
| 2015-05-21 | $24.42 | $27.21 | 2,591 |
| 2015-05-20 | $25.30 | $28.19 | 10,036 |
| 2015-05-19 | $24.31 | $27.09 | 3,909 |
| 2015-05-18 | $24.97 | $27.82 | 7,955 |
| 2015-05-15 | $25.19 | $28.07 | 7,245 |
| 2015-05-14 | $24.31 | $27.09 | 4,027 |
| 2015-05-13 | $24.09 | $26.84 | 7,136 |
| 2015-05-12 | $24.20 | $26.97 | 3,691 |
| 2015-05-11 | $23.98 | $26.72 | 10,645 |
| 2015-05-08 | $23.87 | $26.60 | 3,964 |
| 2015-05-07 | $24.75 | $27.58 | 13,327 |
| 2015-05-06 | $25.19 | $28.07 | 9,082 |
| 2015-05-05 | $24.86 | $27.70 | 3,664 |
| 2015-05-04 | $25.41 | $28.31 | 4,664 |
| 2015-05-01 | $25.41 | $28.31 | 3,382 |
| 2015-04-30 | $24.97 | $27.82 | 6,145 |
| 2015-04-29 | $25.63 | $28.56 | 4,191 |
| 2015-04-28 | $25.41 | $28.31 | 5,818 |
| 2015-04-27 | $25.74 | $28.68 | 5,627 |
| 2015-04-24 | $26.51 | $29.54 | 2,745 |
| 2015-04-23 | $25.63 | $28.56 | 3,627 |
| 2015-04-22 | $25.74 | $28.68 | 2,955 |
| 2015-04-21 | $25.96 | $28.93 | 2,864 |
| 2015-04-20 | $25.96 | $28.93 | 2,591 |
| 2015-04-17 | $26.40 | $29.42 | 2,655 |
| 2015-04-16 | $26.84 | $29.91 | 1,300 |
| 2015-04-15 | $27.50 | $30.64 | 4,164 |
| 2015-04-14 | $26.84 | $29.91 | 3,373 |
| 2015-04-13 | $26.84 | $29.91 | 10,436 |
| 2015-04-10 | $26.18 | $29.17 | 1,291 |
| 2015-04-09 | $26.07 | $29.05 | 26,073 |
| 2015-04-08 | $25.96 | $28.93 | 1,964 |
| 2015-04-07 | $26.18 | $29.17 | 3,891 |
| 2015-04-06 | $25.63 | $28.56 | 2,291 |
| 2015-04-02 | $25.85 | $28.81 | 9,127 |
| 2015-04-01 | $25.74 | $28.68 | 6,491 |
| 2015-03-31 | $25.30 | $28.19 | 5,045 |
| 2015-03-30 | $24.86 | $27.70 | 8,718 |
| 2015-03-27 | $24.97 | $27.82 | 5,855 |
| 2015-03-26 | $25.30 | $28.19 | 4,091 |
| 2015-03-25 | $24.97 | $27.82 | 12,709 |
| 2015-03-24 | $25.96 | $28.93 | 9,909 |
| 2015-03-23 | $26.40 | $29.42 | 5,027 |
| 2015-03-20 | $27.06 | $30.15 | 5,873 |
| 2015-03-19 | $27.17 | $30.28 | 9,245 |
| 2015-03-18 | $26.62 | $29.66 | 2,955 |
| 2015-03-17 | $26.95 | $30.03 | 3,864 |
| 2015-03-16 | $26.40 | $29.42 | 30,118 |
| 2015-03-13 | $26.51 | $29.54 | 3,509 |
| 2015-03-12 | $26.51 | $29.54 | 4,809 |
| 2015-03-11 | $26.40 | $29.42 | 7,109 |
| 2015-03-10 | $26.73 | $29.79 | 7,882 |
| 2015-03-09 | $26.95 | $30.03 | 11,509 |
| 2015-03-06 | $26.62 | $29.66 | 15,055 |
| 2015-03-05 | $26.40 | $29.42 | 96,864 |
| 2015-03-04 | $28.05 | $31.26 | 9,536 |
| 2015-03-03 | $28.05 | $31.26 | 4,727 |
| 2015-03-02 | $28.27 | $31.50 | 9,882 |
| 2015-02-27 | $27.72 | $30.89 | 7,373 |
| 2015-02-26 | $27.94 | $31.13 | 19,700 |
| 2015-02-25 | $27.28 | $30.40 | 10,655 |
| 2015-02-24 | $26.95 | $30.03 | 10,227 |
| 2015-02-23 | $27.17 | $30.28 | 2,227 |
| 2015-02-20 | $27.06 | $30.15 | 20,418 |
| 2015-02-19 | $27.72 | $30.89 | 2,755 |
| 2015-02-18 | $28.27 | $31.50 | 1,209 |
| 2015-02-17 | $28.38 | $31.62 | 5,391 |
| 2015-02-13 | $28.60 | $31.87 | 5,664 |
| 2015-02-12 | $29.26 | $32.61 | 3,336 |
| 2015-02-11 | $28.16 | $31.38 | 2,409 |
| 2015-02-10 | $28.71 | $31.99 | 5,964 |
| 2015-02-09 | $26.62 | $29.66 | 3,300 |
| 2015-02-06 | $26.95 | $30.03 | 5,627 |
| 2015-02-05 | $27.28 | $30.40 | 27,982 |
| 2015-02-04 | $27.28 | $30.40 | 2,418 |
| 2015-02-03 | $26.95 | $30.03 | 3,527 |
| 2015-02-02 | $26.40 | $29.42 | 4,236 |
| 2015-01-30 | $26.40 | $29.42 | 2,082 |
| 2015-01-29 | $26.51 | $29.54 | 4,973 |
| 2015-01-28 | $27.61 | $30.77 | 1,873 |
| 2015-01-27 | $28.05 | $31.26 | 3,164 |
| 2015-01-26 | $29.04 | $32.36 | 5,491 |
| 2015-01-23 | $26.51 | $29.54 | 4,955 |
| 2015-01-22 | $27.28 | $30.40 | 12,255 |
| 2015-01-21 | $27.61 | $30.77 | 7,909 |
| 2015-01-20 | $28.71 | $31.99 | 12,836 |
| 2015-01-16 | $29.37 | $32.73 | 5,500 |
| 2015-01-15 | $28.71 | $31.99 | 7,245 |
| 2015-01-14 | $30.14 | $33.59 | 3,327 |
| 2015-01-13 | $29.59 | $32.97 | 7,436 |
| 2015-01-12 | $30.69 | $34.20 | 14,718 |
| 2015-01-09 | $29.92 | $33.34 | 69,273 |
| 2015-01-08 | $29.26 | $32.61 | 26,682 |
| 2015-01-07 | $29.92 | $33.34 | 67,955 |
| 2015-01-06 | $29.15 | $32.48 | 57,664 |
| 2015-01-05 | $31.35 | $34.93 | 140,073 |
| 2015-01-02 | $27.06 | $30.15 | 5,300 |