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
- 2006-03-06 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 | $21.44 | $27.53 | 17,200 |
| 2015-12-30 | $21.80 | $27.99 | 7,400 |
| 2015-12-29 | $22.07 | $28.34 | 10,600 |
| 2015-12-28 | $21.78 | $27.97 | 10,200 |
| 2015-12-24 | $22.00 | $28.25 | 7,200 |
| 2015-12-23 | $21.83 | $28.04 | 20,200 |
| 2015-12-22 | $21.39 | $27.47 | 26,600 |
| 2015-12-21 | $21.15 | $27.16 | 26,600 |
| 2015-12-18 | $21.40 | $27.48 | 58,800 |
| 2015-12-17 | $22.17 | $28.46 | 7,200 |
| 2015-12-16 | $22.37 | $28.73 | 12,000 |
| 2015-12-15 | $22.24 | $28.56 | 56,400 |
| 2015-12-14 | $21.71 | $27.87 | 36,600 |
| 2015-12-11 | $22.00 | $28.26 | 8,400 |
| 2015-12-10 | $22.92 | $29.44 | 11,600 |
| 2015-12-09 | $22.92 | $29.44 | 22,000 |
| 2015-12-08 | $22.58 | $29.00 | 4,400 |
| 2015-12-07 | $23.05 | $29.60 | 9,200 |
| 2015-12-04 | $23.03 | $29.57 | 10,200 |
| 2015-12-03 | $23.07 | $29.62 | 7,000 |
| 2015-12-02 | $23.16 | $29.74 | 8,400 |
| 2015-12-01 | $23.67 | $30.40 | 12,400 |
| 2015-11-30 | $23.07 | $29.62 | 8,000 |
| 2015-11-27 | $22.35 | $28.70 | 2,800 |
| 2015-11-25 | $22.83 | $29.31 | 9,000 |
| 2015-11-24 | $22.81 | $29.28 | 7,400 |
| 2015-11-23 | $22.85 | $29.34 | 7,200 |
| 2015-11-20 | $23.15 | $29.73 | 8,200 |
| 2015-11-19 | $23.43 | $30.09 | 7,600 |
| 2015-11-18 | $23.50 | $30.18 | 6,000 |
| 2015-11-17 | $23.80 | $30.56 | 21,000 |
| 2015-11-16 | $23.52 | $30.20 | 5,200 |
| 2015-11-13 | $23.09 | $29.65 | 36,400 |
| 2015-11-12 | $23.09 | $29.66 | 6,400 |
| 2015-11-11 | $23.42 | $30.08 | 118,400 |
| 2015-11-10 | $23.01 | $29.55 | 36,000 |
| 2015-11-09 | $22.49 | $28.87 | 29,200 |
| 2015-11-06 | $22.55 | $28.96 | 27,800 |
| 2015-11-05 | $23.08 | $29.64 | 5,400 |
| 2015-11-04 | $23.00 | $29.54 | 14,600 |
| 2015-11-03 | $23.20 | $29.79 | 9,000 |
| 2015-11-02 | $23.08 | $29.63 | 11,000 |
| 2015-10-30 | $22.64 | $29.07 | 8,200 |
| 2015-10-29 | $22.50 | $28.89 | 13,400 |
| 2015-10-28 | $22.43 | $28.81 | 7,000 |
| 2015-10-27 | $22.11 | $28.39 | 23,200 |
| 2015-10-26 | $22.61 | $29.03 | 13,600 |
| 2015-10-23 | $22.62 | $29.04 | 10,000 |
| 2015-10-22 | $22.84 | $29.33 | 15,000 |
| 2015-10-21 | $22.58 | $28.99 | 8,600 |
| 2015-10-20 | $21.99 | $28.23 | 8,400 |
| 2015-10-19 | $21.84 | $28.05 | 10,600 |
| 2015-10-16 | $21.68 | $27.85 | 10,400 |
| 2015-10-15 | $21.97 | $28.21 | 18,000 |
| 2015-10-14 | $21.14 | $27.14 | 10,200 |
| 2015-10-13 | $21.17 | $27.18 | 5,000 |
| 2015-10-12 | $21.68 | $27.85 | 4,600 |
| 2015-10-09 | $21.86 | $28.06 | 6,200 |
| 2015-10-08 | $21.58 | $27.72 | 19,600 |
| 2015-10-07 | $21.08 | $27.08 | 16,800 |
| 2015-10-06 | $21.09 | $27.08 | 22,200 |
| 2015-10-05 | $20.50 | $26.33 | 8,200 |
| 2015-10-02 | $20.65 | $26.52 | 19,600 |
| 2015-10-01 | $20.21 | $25.95 | 81,200 |
| 2015-09-30 | $20.06 | $25.75 | 32,800 |
| 2015-09-29 | $19.80 | $25.42 | 21,200 |
| 2015-09-28 | $19.37 | $24.87 | 240,600 |
| 2015-09-25 | $19.47 | $25.00 | 45,400 |
| 2015-09-24 | $19.12 | $24.55 | 19,400 |
| 2015-09-23 | $20.31 | $26.08 | 11,000 |
| 2015-09-22 | $20.40 | $26.20 | 21,800 |
| 2015-09-21 | $20.83 | $26.75 | 6,000 |
| 2015-09-18 | $20.93 | $26.88 | 7,800 |
| 2015-09-17 | $21.53 | $27.65 | 10,400 |
| 2015-09-16 | $21.32 | $27.37 | 11,800 |
| 2015-09-15 | $20.98 | $26.93 | 16,200 |
| 2015-09-14 | $20.92 | $26.87 | 55,800 |
| 2015-09-11 | $21.39 | $27.47 | 9,600 |
| 2015-09-10 | $21.66 | $27.81 | 28,200 |
| 2015-09-09 | $21.56 | $27.69 | 15,000 |
| 2015-09-08 | $21.66 | $27.81 | 14,400 |
| 2015-09-04 | $21.12 | $27.11 | 10,000 |
| 2015-09-03 | $21.37 | $27.44 | 22,600 |
| 2015-09-02 | $20.87 | $26.80 | 18,400 |
| 2015-09-01 | $21.12 | $27.12 | 20,200 |
| 2015-08-31 | $22.27 | $28.60 | 17,600 |
| 2015-08-28 | $22.15 | $28.44 | 19,600 |
| 2015-08-27 | $22.25 | $28.58 | 44,600 |
| 2015-08-26 | $21.58 | $27.71 | 18,200 |
| 2015-08-25 | $21.52 | $27.63 | 28,400 |
| 2015-08-24 | $21.45 | $27.54 | 16,000 |
| 2015-08-21 | $22.13 | $28.41 | 32,600 |
| 2015-08-20 | $22.60 | $29.02 | 12,400 |
| 2015-08-19 | $22.74 | $29.19 | 31,000 |
| 2015-08-18 | $23.29 | $29.91 | 10,800 |
| 2015-08-17 | $23.23 | $29.83 | 6,800 |
| 2015-08-14 | $23.09 | $29.66 | 10,200 |
| 2015-08-13 | $23.40 | $30.04 | 7,000 |
| 2015-08-12 | $23.71 | $30.45 | 21,400 |
| 2015-08-11 | $23.25 | $29.86 | 9,000 |
| 2015-08-10 | $24.59 | $31.58 | 8,600 |
| 2015-08-07 | $24.36 | $31.27 | 15,400 |
| 2015-08-06 | $24.66 | $31.67 | 729,200 |
| 2015-08-05 | $24.82 | $31.87 | 11,800 |
| 2015-08-04 | $24.22 | $31.10 | 16,200 |
| 2015-08-03 | $24.66 | $31.66 | 9,000 |
| 2015-07-31 | $24.98 | $32.07 | 12,000 |
| 2015-07-30 | $25.11 | $32.24 | 341,400 |
| 2015-07-29 | $25.53 | $32.78 | 215,400 |
| 2015-07-28 | $24.91 | $31.98 | 8,800 |
| 2015-07-27 | $25.02 | $32.13 | 14,400 |
| 2015-07-24 | $25.97 | $33.35 | 9,200 |
| 2015-07-23 | $25.89 | $33.25 | 37,200 |
| 2015-07-22 | $25.76 | $33.09 | 18,800 |
| 2015-07-21 | $25.36 | $32.56 | 22,600 |
| 2015-07-20 | $24.75 | $31.78 | 26,000 |
| 2015-07-17 | $24.80 | $31.85 | 21,200 |
| 2015-07-16 | $24.93 | $32.01 | 28,400 |
| 2015-07-15 | $24.90 | $31.97 | 17,000 |
| 2015-07-14 | $24.76 | $31.80 | 192,600 |
| 2015-07-13 | $25.50 | $32.75 | 16,400 |
| 2015-07-10 | $25.47 | $32.71 | 11,800 |
| 2015-07-09 | $24.88 | $31.95 | 14,800 |
| 2015-07-08 | $23.93 | $30.74 | 13,200 |
| 2015-07-07 | $25.23 | $32.39 | 6,800 |
| 2015-07-06 | $25.11 | $32.24 | 23,200 |
| 2015-07-02 | $25.67 | $32.96 | 367,600 |
| 2015-07-01 | $25.70 | $33.00 | 13,600 |
| 2015-06-30 | $26.03 | $33.42 | 95,200 |
| 2015-06-29 | $25.90 | $33.26 | 28,600 |
| 2015-06-26 | $27.00 | $34.67 | 12,000 |
| 2015-06-25 | $26.88 | $34.51 | 80,600 |
| 2015-06-24 | $25.54 | $32.80 | 17,200 |
| 2015-06-23 | $25.60 | $32.87 | 11,000 |
| 2015-06-22 | $25.31 | $32.50 | 9,000 |
| 2015-06-19 | $24.56 | $31.54 | 14,400 |
| 2015-06-18 | $24.05 | $30.88 | 765,600 |
| 2015-06-17 | $24.55 | $31.53 | 28,000 |
| 2015-06-16 | $23.83 | $30.61 | 36,400 |
| 2015-06-15 | $23.58 | $30.29 | 9,800 |
| 2015-06-12 | $24.03 | $30.86 | 39,000 |
| 2015-06-11 | $23.98 | $30.79 | 7,000 |
| 2015-06-10 | $24.11 | $30.95 | 12,800 |
| 2015-06-09 | $24.00 | $30.82 | 13,800 |
| 2015-06-08 | $24.17 | $31.04 | 13,600 |
| 2015-06-05 | $23.80 | $30.56 | 15,000 |
| 2015-06-04 | $24.34 | $31.26 | 9,600 |
| 2015-06-03 | $24.82 | $31.87 | 103,400 |
| 2015-06-02 | $24.53 | $31.49 | 8,000 |
| 2015-06-01 | $24.51 | $31.48 | 8,800 |
| 2015-05-29 | $25.20 | $32.35 | 8,400 |
| 2015-05-28 | $24.97 | $32.06 | 10,800 |
| 2015-05-27 | $25.13 | $32.26 | 11,400 |
| 2015-05-26 | $25.25 | $32.42 | 11,400 |
| 2015-05-22 | $25.48 | $32.72 | 12,800 |
| 2015-05-21 | $25.96 | $33.34 | 15,600 |
| 2015-05-20 | $25.72 | $33.03 | 15,400 |
| 2015-05-19 | $26.08 | $33.50 | 10,600 |
| 2015-05-18 | $26.56 | $34.11 | 7,000 |
| 2015-05-15 | $27.17 | $34.88 | 12,000 |
| 2015-05-14 | $26.23 | $33.68 | 3,400 |
| 2015-05-13 | $26.00 | $33.39 | 13,800 |
| 2015-05-12 | $25.55 | $32.80 | 9,800 |
| 2015-05-11 | $26.01 | $33.40 | 15,000 |
| 2015-05-08 | $26.86 | $33.44 | 12,000 |
| 2015-05-07 | $26.25 | $32.68 | 11,400 |
| 2015-05-06 | $26.09 | $32.48 | 11,400 |
| 2015-05-05 | $25.74 | $32.04 | 13,200 |
| 2015-05-04 | $25.98 | $32.34 | 13,000 |
| 2015-05-01 | $25.38 | $31.60 | 10,800 |
| 2015-04-30 | $25.48 | $31.71 | 29,400 |
| 2015-04-29 | $25.70 | $31.99 | 14,600 |
| 2015-04-28 | $25.75 | $32.05 | 6,000 |
| 2015-04-27 | $25.51 | $31.76 | 10,000 |
| 2015-04-24 | $25.90 | $32.24 | 20,800 |
| 2015-04-23 | $26.43 | $32.90 | 14,000 |
| 2015-04-22 | $26.17 | $32.57 | 10,600 |
| 2015-04-21 | $26.59 | $33.10 | 11,200 |
| 2015-04-20 | $26.11 | $32.50 | 30,800 |
| 2015-04-17 | $26.42 | $32.89 | 16,200 |
| 2015-04-16 | $27.41 | $34.12 | 79,000 |
| 2015-04-15 | $27.06 | $33.69 | 129,000 |
| 2015-04-14 | $27.32 | $34.00 | 23,200 |
| 2015-04-13 | $27.20 | $33.86 | 8,800 |
| 2015-04-10 | $26.89 | $33.47 | 7,000 |
| 2015-04-09 | $26.49 | $32.98 | 4,800 |
| 2015-04-08 | $26.39 | $32.85 | 10,800 |
| 2015-04-07 | $26.28 | $32.71 | 12,600 |
| 2015-04-06 | $26.41 | $32.88 | 10,800 |
| 2015-04-02 | $26.00 | $32.36 | 34,400 |
| 2015-04-01 | $25.86 | $32.19 | 68,000 |
| 2015-03-31 | $25.38 | $31.59 | 32,000 |
| 2015-03-30 | $25.79 | $32.10 | 15,800 |
| 2015-03-27 | $25.80 | $32.12 | 11,600 |
| 2015-03-26 | $25.80 | $32.12 | 17,400 |
| 2015-03-25 | $26.31 | $32.75 | 279,800 |
| 2015-03-24 | $26.17 | $32.58 | 11,600 |
| 2015-03-23 | $26.22 | $32.64 | 15,200 |
| 2015-03-20 | $26.19 | $32.60 | 28,600 |
| 2015-03-19 | $26.12 | $32.51 | 71,400 |
| 2015-03-18 | $26.67 | $33.21 | 15,400 |
| 2015-03-17 | $26.08 | $32.47 | 84,200 |
| 2015-03-16 | $26.33 | $32.78 | 10,600 |
| 2015-03-13 | $26.19 | $32.60 | 16,000 |
| 2015-03-12 | $26.40 | $32.86 | 12,400 |
| 2015-03-11 | $25.96 | $32.31 | 16,000 |
| 2015-03-10 | $25.47 | $31.71 | 10,600 |
| 2015-03-09 | $26.28 | $32.72 | 11,200 |
| 2015-03-06 | $26.36 | $32.82 | 8,600 |
| 2015-03-05 | $27.38 | $34.08 | 10,800 |
| 2015-03-04 | $26.86 | $33.44 | 17,800 |
| 2015-03-03 | $27.73 | $34.51 | 13,400 |
| 2015-03-02 | $27.65 | $34.41 | 10,000 |
| 2015-02-27 | $27.56 | $34.30 | 14,200 |
| 2015-02-26 | $27.83 | $34.64 | 36,400 |
| 2015-02-25 | $28.83 | $35.88 | 7,800 |
| 2015-02-24 | $28.52 | $35.50 | 21,600 |
| 2015-02-23 | $28.42 | $35.39 | 10,200 |
| 2015-02-20 | $28.85 | $35.91 | 14,400 |
| 2015-02-19 | $28.40 | $35.35 | 54,800 |
| 2015-02-18 | $28.32 | $35.25 | 24,600 |
| 2015-02-17 | $27.80 | $34.60 | 12,200 |
| 2015-02-13 | $27.46 | $34.18 | 16,400 |
| 2015-02-12 | $27.01 | $33.62 | 112,600 |
| 2015-02-11 | $26.75 | $33.30 | 275,200 |
| 2015-02-10 | $25.83 | $32.16 | 27,000 |
| 2015-02-09 | $25.25 | $31.43 | 24,600 |
| 2015-02-06 | $25.17 | $31.33 | 18,600 |
| 2015-02-05 | $25.97 | $32.32 | 465,400 |
| 2015-02-04 | $25.12 | $31.27 | 227,600 |
| 2015-02-03 | $26.23 | $32.65 | 39,200 |
| 2015-02-02 | $26.32 | $32.76 | 27,600 |
| 2015-01-30 | $26.13 | $32.52 | 24,400 |
| 2015-01-29 | $26.22 | $32.63 | 17,000 |
| 2015-01-28 | $26.09 | $32.49 | 34,400 |
| 2015-01-27 | $26.24 | $32.66 | 27,200 |
| 2015-01-26 | $25.76 | $32.07 | 29,400 |
| 2015-01-23 | $26.00 | $32.36 | 23,800 |
| 2015-01-22 | $25.92 | $32.27 | 801,800 |
| 2015-01-21 | $25.98 | $32.34 | 422,600 |
| 2015-01-20 | $25.67 | $31.96 | 35,000 |
| 2015-01-16 | $25.97 | $32.32 | 38,200 |
| 2015-01-15 | $25.25 | $31.43 | 31,200 |
| 2015-01-14 | $25.83 | $32.16 | 20,000 |
| 2015-01-13 | $25.51 | $31.76 | 25,600 |
| 2015-01-12 | $25.62 | $31.89 | 24,800 |
| 2015-01-09 | $25.50 | $31.75 | 33,400 |
| 2015-01-08 | $24.91 | $31.00 | 95,000 |
| 2015-01-07 | $23.13 | $28.79 | 40,800 |
| 2015-01-06 | $22.42 | $27.92 | 36,400 |
| 2015-01-05 | $22.04 | $27.43 | 42,600 |
| 2015-01-02 | $22.13 | $27.54 | 11,800 |