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
- 2009-02-13 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 | $24.19 | $28.41 | 5,200 |
| 2015-12-30 | $24.00 | $28.19 | 4,700 |
| 2015-12-29 | $23.80 | $27.96 | 2,300 |
| 2015-12-28 | $22.78 | $26.76 | 0 |
| 2015-12-24 | $22.78 | $26.76 | 0 |
| 2015-12-23 | $22.78 | $26.76 | 100 |
| 2015-12-22 | $22.65 | $26.60 | 0 |
| 2015-12-21 | $22.65 | $26.60 | 700 |
| 2015-12-18 | $22.58 | $26.52 | 0 |
| 2015-12-17 | $22.58 | $26.52 | 2,500 |
| 2015-12-16 | $21.81 | $25.62 | 0 |
| 2015-12-15 | $21.81 | $25.62 | 500 |
| 2015-12-14 | $21.65 | $25.43 | 2,300 |
| 2015-12-11 | $22.74 | $26.71 | 0 |
| 2015-12-10 | $22.74 | $26.71 | 0 |
| 2015-12-09 | $22.74 | $26.71 | 0 |
| 2015-12-08 | $22.74 | $26.71 | 900 |
| 2015-12-07 | $23.10 | $27.13 | 100 |
| 2015-12-04 | $23.52 | $27.63 | 0 |
| 2015-12-03 | $23.52 | $27.63 | 200 |
| 2015-12-02 | $23.90 | $28.07 | 200 |
| 2015-12-01 | $23.03 | $27.05 | 0 |
| 2015-11-30 | $23.03 | $27.05 | 0 |
| 2015-11-27 | $23.03 | $27.05 | 0 |
| 2015-11-25 | $23.03 | $27.05 | 0 |
| 2015-11-24 | $23.03 | $27.05 | 2,200 |
| 2015-11-23 | $23.03 | $27.05 | 0 |
| 2015-11-20 | $23.03 | $27.05 | 60,000 |
| 2015-11-19 | $22.30 | $26.19 | 222,600 |
| 2015-11-18 | $20.94 | $24.60 | 400 |
| 2015-11-17 | $21.57 | $25.34 | 700 |
| 2015-11-16 | $20.94 | $24.60 | 0 |
| 2015-11-13 | $20.94 | $24.60 | 0 |
| 2015-11-12 | $20.94 | $24.60 | 800 |
| 2015-11-11 | $20.45 | $24.02 | 500 |
| 2015-11-10 | $22.20 | $24.97 | 400 |
| 2015-11-09 | $21.58 | $24.27 | 200 |
| 2015-11-06 | $22.58 | $25.39 | 500 |
| 2015-11-05 | $22.64 | $25.46 | 0 |
| 2015-11-04 | $22.64 | $25.46 | 0 |
| 2015-11-03 | $22.64 | $25.46 | 400 |
| 2015-11-02 | $22.80 | $25.64 | 100 |
| 2015-10-30 | $22.80 | $25.64 | 100 |
| 2015-10-29 | $22.10 | $24.85 | 400 |
| 2015-10-28 | $21.93 | $24.66 | 600 |
| 2015-10-27 | $22.53 | $25.34 | 1,400 |
| 2015-10-26 | $22.73 | $25.56 | 50,400 |
| 2015-10-23 | $22.66 | $25.48 | 400 |
| 2015-10-22 | $22.10 | $24.85 | 200 |
| 2015-10-21 | $21.70 | $24.40 | 200 |
| 2015-10-20 | $21.34 | $24.00 | 0 |
| 2015-10-19 | $21.34 | $24.00 | 0 |
| 2015-10-16 | $21.34 | $24.00 | 0 |
| 2015-10-15 | $21.34 | $24.00 | 100 |
| 2015-10-14 | $21.15 | $23.79 | 301 |
| 2015-10-13 | $21.59 | $24.28 | 201 |
| 2015-10-12 | $21.58 | $24.27 | 402 |
| 2015-10-09 | $22.22 | $24.99 | 32,763 |
| 2015-10-08 | $21.14 | $23.78 | 201 |
| 2015-10-07 | $21.65 | $24.35 | 1,005 |
| 2015-10-06 | $21.17 | $23.81 | 804 |
| 2015-10-05 | $21.08 | $23.71 | 0 |
| 2015-10-02 | $21.08 | $23.71 | 1,005 |
| 2015-10-01 | $21.00 | $23.62 | 703 |
| 2015-09-30 | $20.80 | $23.39 | 78,289 |
| 2015-09-29 | $20.60 | $23.16 | 30,451 |
| 2015-09-28 | $20.35 | $22.88 | 5,829 |
| 2015-09-25 | $20.19 | $22.71 | 0 |
| 2015-09-24 | $20.19 | $22.71 | 2,311 |
| 2015-09-23 | $21.75 | $24.46 | 201 |
| 2015-09-22 | $21.44 | $24.12 | 502 |
| 2015-09-21 | $21.44 | $24.12 | 703 |
| 2015-09-18 | $22.30 | $25.08 | 0 |
| 2015-09-17 | $22.30 | $25.08 | 0 |
| 2015-09-16 | $22.30 | $25.08 | 55,275 |
| 2015-09-15 | $21.58 | $24.27 | 502 |
| 2015-09-14 | $21.28 | $23.94 | 0 |
| 2015-09-11 | $21.28 | $23.94 | 1,809 |
| 2015-09-10 | $21.43 | $24.10 | 99,595 |
| 2015-09-09 | $21.70 | $24.41 | 402 |
| 2015-09-08 | $20.98 | $23.59 | 72,360 |
| 2015-09-04 | $20.98 | $23.59 | 8,140 |
| 2015-09-03 | $21.06 | $23.69 | 50,250 |
| 2015-09-02 | $22.04 | $24.79 | 0 |
| 2015-09-01 | $22.04 | $24.79 | 0 |
| 2015-08-31 | $22.04 | $24.79 | 12,160 |
| 2015-08-28 | $21.82 | $24.54 | 0 |
| 2015-08-27 | $21.82 | $24.54 | 0 |
| 2015-08-26 | $21.82 | $24.54 | 18,994 |
| 2015-08-25 | $22.37 | $25.16 | 70,450 |
| 2015-08-24 | $20.40 | $22.94 | 2,914 |
| 2015-08-21 | $22.37 | $25.16 | 136,781 |
| 2015-08-20 | $23.48 | $26.41 | 0 |
| 2015-08-19 | $23.48 | $26.41 | 904 |
| 2015-08-18 | $23.32 | $26.23 | 1,708 |
| 2015-08-17 | $22.94 | $25.79 | 181,302 |
| 2015-08-14 | $22.97 | $25.83 | 54,571 |
| 2015-08-13 | $23.39 | $26.31 | 37,285 |
| 2015-08-12 | $22.90 | $25.75 | 301 |
| 2015-08-11 | $24.10 | $27.10 | 0 |
| 2015-08-10 | $24.10 | $27.10 | 40,200 |
| 2015-08-07 | $24.00 | $26.99 | 201 |
| 2015-08-06 | $25.32 | $28.48 | 0 |
| 2015-08-05 | $25.32 | $28.48 | 0 |
| 2015-08-04 | $25.32 | $28.48 | 1,306 |
| 2015-08-03 | $25.47 | $28.65 | 1,407 |
| 2015-07-31 | $25.17 | $28.31 | 0 |
| 2015-07-30 | $25.17 | $28.31 | 0 |
| 2015-07-29 | $25.17 | $28.31 | 44,220 |
| 2015-07-28 | $24.51 | $27.56 | 0 |
| 2015-07-27 | $24.51 | $27.56 | 0 |
| 2015-07-24 | $24.51 | $27.56 | 301 |
| 2015-07-23 | $24.78 | $27.86 | 201 |
| 2015-07-22 | $24.88 | $27.98 | 9,447 |
| 2015-07-21 | $25.07 | $28.20 | 0 |
| 2015-07-20 | $25.07 | $28.20 | 0 |
| 2015-07-17 | $25.07 | $28.20 | 804 |
| 2015-07-16 | $25.37 | $28.54 | 402 |
| 2015-07-15 | $24.43 | $27.47 | 301 |
| 2015-07-14 | $24.02 | $27.01 | 0 |
| 2015-07-13 | $24.02 | $27.01 | 301 |
| 2015-07-10 | $24.24 | $27.26 | 301 |
| 2015-07-09 | $24.14 | $27.15 | 0 |
| 2015-07-08 | $24.14 | $27.15 | 201 |
| 2015-07-07 | $24.48 | $27.53 | 2,010 |
| 2015-07-06 | $23.91 | $26.89 | 0 |
| 2015-07-02 | $23.91 | $26.89 | 0 |
| 2015-07-01 | $23.91 | $26.89 | 0 |
| 2015-06-30 | $23.91 | $26.89 | 93,163 |
| 2015-06-29 | $24.88 | $27.98 | 0 |
| 2015-06-26 | $24.88 | $27.98 | 0 |
| 2015-06-25 | $24.88 | $27.98 | 0 |
| 2015-06-24 | $24.88 | $27.98 | 603 |
| 2015-06-23 | $24.80 | $27.89 | 0 |
| 2015-06-22 | $24.80 | $27.89 | 0 |
| 2015-06-19 | $24.80 | $27.89 | 201 |
| 2015-06-18 | $25.31 | $28.47 | 0 |
| 2015-06-17 | $25.31 | $28.47 | 20,401 |
| 2015-06-16 | $23.74 | $26.70 | 0 |
| 2015-06-15 | $23.74 | $26.70 | 0 |
| 2015-06-12 | $23.74 | $26.70 | 301 |
| 2015-06-11 | $23.46 | $26.39 | 3,115 |
| 2015-06-10 | $23.46 | $26.39 | 0 |
| 2015-06-09 | $23.46 | $26.39 | 0 |
| 2015-06-08 | $23.46 | $26.39 | 1,507 |
| 2015-06-05 | $23.96 | $26.95 | 0 |
| 2015-06-04 | $23.96 | $26.95 | 291,550 |
| 2015-06-03 | $25.14 | $28.28 | 0 |
| 2015-06-02 | $25.14 | $28.28 | 9,949 |
| 2015-06-01 | $25.11 | $28.24 | 32,160 |
| 2015-05-29 | $24.27 | $27.29 | 0 |
| 2015-05-28 | $24.27 | $27.29 | 603 |
| 2015-05-27 | $25.64 | $28.84 | 41,908 |
| 2015-05-26 | $24.34 | $27.37 | 0 |
| 2015-05-22 | $24.34 | $27.37 | 0 |
| 2015-05-21 | $24.34 | $27.37 | 2,814 |
| 2015-05-20 | $25.00 | $28.12 | 0 |
| 2015-05-19 | $25.00 | $28.12 | 904 |
| 2015-05-18 | $25.70 | $28.91 | 904 |
| 2015-05-15 | $25.87 | $29.10 | 2,914 |
| 2015-05-14 | $26.67 | $29.99 | 1,005 |
| 2015-05-13 | $26.71 | $30.04 | 502 |
| 2015-05-12 | $26.37 | $28.47 | 4,422 |
| 2015-05-11 | $26.66 | $28.78 | 20,100 |
| 2015-05-08 | $26.69 | $28.81 | 703 |
| 2015-05-07 | $26.69 | $28.81 | 201 |
| 2015-05-06 | $27.76 | $29.97 | 1,507 |
| 2015-05-05 | $26.39 | $28.49 | 904 |
| 2015-05-04 | $28.36 | $30.62 | 703 |
| 2015-05-01 | $30.85 | $33.30 | 0 |
| 2015-04-30 | $30.85 | $33.30 | 0 |
| 2015-04-29 | $30.85 | $33.30 | 0 |
| 2015-04-28 | $30.85 | $33.30 | 1,005 |
| 2015-04-27 | $30.39 | $32.81 | 402 |
| 2015-04-24 | $29.61 | $31.97 | 0 |
| 2015-04-23 | $29.61 | $31.97 | 904 |
| 2015-04-22 | $28.53 | $30.80 | 0 |
| 2015-04-21 | $28.53 | $30.80 | 0 |
| 2015-04-20 | $28.53 | $30.80 | 0 |
| 2015-04-17 | $28.53 | $30.80 | 0 |
| 2015-04-16 | $28.53 | $30.80 | 0 |
| 2015-04-15 | $28.53 | $30.80 | 0 |
| 2015-04-14 | $28.53 | $30.80 | 1,708 |
| 2015-04-13 | $28.92 | $31.22 | 0 |
| 2015-04-10 | $28.92 | $31.22 | 0 |
| 2015-04-09 | $28.92 | $31.22 | 301 |
| 2015-04-08 | $30.50 | $32.93 | 24,220 |
| 2015-04-07 | $28.61 | $30.89 | 201 |
| 2015-04-06 | $29.49 | $31.84 | 1,407 |
| 2015-04-02 | $30.00 | $32.39 | 201 |
| 2015-04-01 | $28.35 | $30.61 | 104,319 |
| 2015-03-31 | $29.85 | $32.23 | 201 |
| 2015-03-30 | $30.05 | $32.44 | 301 |
| 2015-03-27 | $30.95 | $33.41 | 0 |
| 2015-03-26 | $30.95 | $33.41 | 0 |
| 2015-03-25 | $30.95 | $33.41 | 5,628 |
| 2015-03-24 | $30.50 | $32.93 | 904 |
| 2015-03-23 | $30.55 | $32.98 | 0 |
| 2015-03-20 | $30.55 | $32.98 | 3,819 |
| 2015-03-19 | $29.95 | $32.34 | 0 |
| 2015-03-18 | $29.95 | $32.34 | 603 |
| 2015-03-17 | $28.86 | $31.15 | 0 |
| 2015-03-16 | $28.86 | $31.15 | 0 |
| 2015-03-13 | $28.86 | $31.15 | 0 |
| 2015-03-12 | $28.86 | $31.15 | 201 |
| 2015-03-11 | $27.96 | $30.19 | 201 |
| 2015-03-10 | $27.33 | $29.51 | 301 |
| 2015-03-09 | $28.96 | $31.26 | 0 |
| 2015-03-06 | $28.96 | $31.26 | 0 |
| 2015-03-05 | $28.96 | $31.26 | 402 |
| 2015-03-04 | $29.25 | $31.58 | 0 |
| 2015-03-03 | $29.25 | $31.58 | 301 |
| 2015-03-02 | $29.35 | $31.69 | 1,909 |
| 2015-02-27 | $29.01 | $31.33 | 1,608 |
| 2015-02-26 | $29.50 | $31.85 | 0 |
| 2015-02-25 | $29.50 | $31.85 | 402 |
| 2015-02-24 | $29.05 | $31.37 | 1,407 |
| 2015-02-23 | $28.76 | $31.05 | 0 |
| 2015-02-20 | $28.76 | $31.05 | 1,809 |
| 2015-02-19 | $29.11 | $31.43 | 0 |
| 2015-02-18 | $29.11 | $31.43 | 100 |
| 2015-02-17 | $29.05 | $31.37 | 2,111 |
| 2015-02-13 | $29.17 | $31.50 | 95,475 |
| 2015-02-12 | $27.91 | $30.13 | 201 |
| 2015-02-11 | $27.86 | $30.08 | 1,105 |
| 2015-02-10 | $28.41 | $30.67 | 0 |
| 2015-02-09 | $28.41 | $30.67 | 301 |
| 2015-02-06 | $28.36 | $30.62 | 0 |
| 2015-02-05 | $28.36 | $30.62 | 3,919 |
| 2015-02-04 | $28.05 | $30.28 | 40,702 |
| 2015-02-03 | $27.71 | $29.92 | 1,809 |
| 2015-02-02 | $26.72 | $28.84 | 2,512 |
| 2015-01-30 | $25.96 | $28.03 | 51,757 |
| 2015-01-29 | $26.82 | $28.95 | 0 |
| 2015-01-28 | $26.82 | $28.95 | 1,608 |
| 2015-01-27 | $26.52 | $28.63 | 0 |
| 2015-01-26 | $26.52 | $28.63 | 804 |
| 2015-01-23 | $27.09 | $29.25 | 52,159 |
| 2015-01-22 | $26.85 | $28.98 | 117,183 |
| 2015-01-21 | $26.97 | $29.11 | 1,206 |
| 2015-01-20 | $26.36 | $28.46 | 301 |
| 2015-01-16 | $27.48 | $29.67 | 1,206 |
| 2015-01-15 | $26.67 | $28.79 | 0 |
| 2015-01-14 | $26.67 | $28.79 | 201 |
| 2015-01-13 | $25.47 | $27.50 | 0 |
| 2015-01-12 | $25.47 | $27.50 | 0 |
| 2015-01-09 | $25.47 | $27.50 | 0 |
| 2015-01-08 | $25.47 | $27.50 | 6,733 |
| 2015-01-07 | $25.62 | $27.66 | 0 |
| 2015-01-06 | $25.62 | $27.66 | 0 |
| 2015-01-05 | $25.62 | $27.66 | 402 |
| 2015-01-02 | $26.75 | $28.88 | 201 |