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
- 2001-04-06 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 | $17.02 | $27.22 | 1,030,955 |
| 2015-12-30 | $17.35 | $27.76 | 1,344,388 |
| 2015-12-29 | $17.50 | $27.99 | 1,474,326 |
| 2015-12-28 | $17.43 | $27.88 | 1,927,283 |
| 2015-12-24 | $17.40 | $27.83 | 550,593 |
| 2015-12-23 | $17.34 | $27.74 | 1,865,493 |
| 2015-12-22 | $17.02 | $27.24 | 1,755,041 |
| 2015-12-21 | $16.84 | $26.94 | 2,515,596 |
| 2015-12-18 | $16.78 | $26.84 | 2,964,907 |
| 2015-12-17 | $17.00 | $27.19 | 2,769,949 |
| 2015-12-16 | $17.35 | $27.76 | 4,337,950 |
| 2015-12-15 | $17.19 | $27.50 | 4,098,290 |
| 2015-12-14 | $17.15 | $27.44 | 5,815,194 |
| 2015-12-11 | $17.06 | $27.30 | 3,526,336 |
| 2015-12-10 | $17.31 | $27.70 | 2,735,771 |
| 2015-12-09 | $17.50 | $28.00 | 2,829,447 |
| 2015-12-08 | $17.49 | $27.97 | 2,975,744 |
| 2015-12-07 | $17.74 | $28.39 | 1,991,366 |
| 2015-12-04 | $17.98 | $28.76 | 2,368,883 |
| 2015-12-03 | $17.85 | $28.56 | 3,860,923 |
| 2015-12-02 | $17.76 | $28.42 | 1,617,809 |
| 2015-12-01 | $17.85 | $28.56 | 2,738,168 |
| 2015-11-30 | $18.06 | $28.89 | 3,000,231 |
| 2015-11-27 | $17.93 | $28.68 | 1,011,053 |
| 2015-11-25 | $18.00 | $28.80 | 1,280,826 |
| 2015-11-24 | $17.95 | $28.71 | 2,199,037 |
| 2015-11-23 | $17.73 | $28.36 | 1,951,145 |
| 2015-11-20 | $18.02 | $28.83 | 1,274,158 |
| 2015-11-19 | $18.07 | $28.91 | 1,698,981 |
| 2015-11-18 | $17.99 | $28.79 | 1,687,936 |
| 2015-11-17 | $17.77 | $28.43 | 2,106,299 |
| 2015-11-16 | $17.75 | $28.40 | 2,536,124 |
| 2015-11-13 | $17.55 | $28.08 | 1,676,265 |
| 2015-11-12 | $17.75 | $28.40 | 1,424,414 |
| 2015-11-11 | $18.06 | $28.89 | 1,051,899 |
| 2015-11-10 | $18.04 | $28.86 | 1,468,907 |
| 2015-11-09 | $18.16 | $29.05 | 2,640,949 |
| 2015-11-06 | $18.38 | $29.40 | 2,439,947 |
| 2015-11-05 | $18.32 | $29.31 | 1,788,072 |
| 2015-11-04 | $18.37 | $29.39 | 2,032,213 |
| 2015-11-03 | $18.28 | $29.25 | 1,199,655 |
| 2015-11-02 | $18.33 | $29.32 | 1,662,615 |
| 2015-10-30 | $18.12 | $28.99 | 2,213,416 |
| 2015-10-29 | $17.97 | $28.74 | 1,891,647 |
| 2015-10-28 | $18.00 | $28.80 | 3,713,375 |
| 2015-10-27 | $17.59 | $28.14 | 3,817,159 |
| 2015-10-26 | $17.73 | $28.36 | 1,726,490 |
| 2015-10-23 | $17.85 | $28.56 | 5,008,477 |
| 2015-10-22 | $17.43 | $27.88 | 4,592,302 |
| 2015-10-21 | $17.30 | $27.68 | 3,072,545 |
| 2015-10-20 | $17.41 | $27.85 | 3,593,650 |
| 2015-10-19 | $17.15 | $27.44 | 3,751,617 |
| 2015-10-16 | $17.52 | $28.03 | 2,294,588 |
| 2015-10-15 | $17.91 | $28.65 | 1,783,487 |
| 2015-10-14 | $17.80 | $28.48 | 1,595,927 |
| 2015-10-13 | $17.74 | $28.39 | 1,284,265 |
| 2015-10-12 | $17.98 | $28.77 | 1,022,723 |
| 2015-10-09 | $18.20 | $29.11 | 1,953,646 |
| 2015-10-08 | $17.96 | $28.73 | 1,844,027 |
| 2015-10-07 | $17.71 | $28.33 | 1,969,484 |
| 2015-10-06 | $17.55 | $28.08 | 2,292,400 |
| 2015-10-05 | $17.48 | $27.96 | 2,918,434 |
| 2015-10-02 | $17.15 | $27.44 | 1,965,212 |
| 2015-10-01 | $16.83 | $26.93 | 1,910,820 |
| 2015-09-30 | $16.96 | $27.13 | 1,829,231 |
| 2015-09-29 | $16.67 | $26.67 | 2,813,713 |
| 2015-09-28 | $16.45 | $26.31 | 3,130,897 |
| 2015-09-25 | $16.57 | $26.51 | 2,680,858 |
| 2015-09-24 | $16.66 | $26.65 | 3,987,838 |
| 2015-09-23 | $16.66 | $26.65 | 1,930,826 |
| 2015-09-22 | $16.99 | $27.17 | 2,971,471 |
| 2015-09-21 | $17.40 | $27.83 | 4,081,827 |
| 2015-09-18 | $17.44 | $27.90 | 4,119,130 |
| 2015-09-17 | $17.92 | $28.66 | 3,054,623 |
| 2015-09-16 | $18.06 | $28.89 | 2,065,140 |
| 2015-09-15 | $17.87 | $28.59 | 2,017,104 |
| 2015-09-14 | $17.76 | $28.42 | 2,371,800 |
| 2015-09-11 | $18.04 | $28.86 | 1,436,501 |
| 2015-09-10 | $17.92 | $28.66 | 1,818,082 |
| 2015-09-09 | $17.98 | $28.76 | 1,818,498 |
| 2015-09-08 | $18.26 | $29.22 | 2,518,827 |
| 2015-09-04 | $17.59 | $28.14 | 1,986,156 |
| 2015-09-03 | $18.08 | $28.93 | 2,036,068 |
| 2015-09-02 | $18.05 | $28.88 | 1,875,600 |
| 2015-09-01 | $18.15 | $29.03 | 3,101,409 |
| 2015-08-31 | $18.53 | $29.65 | 1,330,217 |
| 2015-08-28 | $18.55 | $29.68 | 2,277,604 |
| 2015-08-27 | $18.54 | $29.66 | 3,984,295 |
| 2015-08-26 | $18.30 | $29.28 | 2,984,913 |
| 2015-08-25 | $17.87 | $28.59 | 3,425,679 |
| 2015-08-24 | $17.96 | $28.73 | 5,408,084 |
| 2015-08-21 | $18.22 | $29.16 | 2,757,653 |
| 2015-08-20 | $18.51 | $29.62 | 2,224,983 |
| 2015-08-19 | $18.91 | $30.25 | 2,474,646 |
| 2015-08-18 | $19.08 | $30.52 | 922,691 |
| 2015-08-17 | $19.26 | $30.81 | 853,190 |
| 2015-08-14 | $19.21 | $30.74 | 1,231,748 |
| 2015-08-13 | $19.24 | $30.78 | 2,065,869 |
| 2015-08-12 | $19.50 | $31.20 | 2,750,567 |
| 2015-08-11 | $19.53 | $31.24 | 2,139,330 |
| 2015-08-10 | $19.97 | $31.95 | 2,219,564 |
| 2015-08-07 | $19.67 | $31.47 | 1,521,633 |
| 2015-08-06 | $19.57 | $31.30 | 1,383,359 |
| 2015-08-05 | $19.55 | $31.27 | 2,988,560 |
| 2015-08-04 | $19.23 | $30.77 | 1,482,453 |
| 2015-08-03 | $19.29 | $30.86 | 1,457,029 |
| 2015-07-31 | $19.46 | $31.14 | 1,580,818 |
| 2015-07-30 | $19.23 | $30.77 | 1,269,573 |
| 2015-07-29 | $19.14 | $30.61 | 1,472,763 |
| 2015-07-28 | $19.07 | $30.51 | 1,947,185 |
| 2015-07-27 | $18.89 | $30.21 | 2,303,862 |
| 2015-07-24 | $19.19 | $30.71 | 2,822,361 |
| 2015-07-23 | $19.82 | $31.43 | 4,185,922 |
| 2015-07-22 | $19.57 | $31.03 | 3,117,247 |
| 2015-07-21 | $19.81 | $31.41 | 1,668,138 |
| 2015-07-20 | $19.88 | $31.52 | 1,183,608 |
| 2015-07-17 | $19.82 | $31.43 | 1,366,375 |
| 2015-07-16 | $19.93 | $31.61 | 1,624,895 |
| 2015-07-15 | $19.69 | $31.23 | 1,563,208 |
| 2015-07-14 | $20.04 | $31.78 | 1,771,087 |
| 2015-07-13 | $19.92 | $31.59 | 1,508,191 |
| 2015-07-10 | $19.76 | $31.34 | 1,944,372 |
| 2015-07-09 | $19.20 | $30.45 | 2,707,533 |
| 2015-07-08 | $19.32 | $30.64 | 2,903,116 |
| 2015-07-07 | $19.64 | $31.14 | 5,758,092 |
| 2015-07-06 | $19.69 | $31.23 | 2,373,468 |
| 2015-07-02 | $19.96 | $31.66 | 1,822,250 |
| 2015-07-01 | $20.03 | $31.76 | 2,011,789 |
| 2015-06-30 | $20.04 | $31.78 | 4,558,229 |
| 2015-06-29 | $20.43 | $32.40 | 2,985,017 |
| 2015-06-26 | $20.99 | $33.28 | 4,783,405 |
| 2015-06-25 | $20.66 | $32.77 | 2,435,467 |
| 2015-06-24 | $20.85 | $33.07 | 2,213,312 |
| 2015-06-23 | $21.38 | $33.91 | 1,781,507 |
| 2015-06-22 | $21.53 | $34.14 | 1,201,009 |
| 2015-06-19 | $21.41 | $33.95 | 2,217,689 |
| 2015-06-18 | $21.25 | $33.70 | 2,459,745 |
| 2015-06-17 | $21.38 | $33.91 | 4,136,011 |
| 2015-06-16 | $21.68 | $34.38 | 2,042,424 |
| 2015-06-15 | $21.60 | $34.26 | 1,317,192 |
| 2015-06-12 | $21.85 | $34.65 | 1,324,486 |
| 2015-06-11 | $21.79 | $34.55 | 1,329,071 |
| 2015-06-10 | $22.02 | $34.91 | 1,526,217 |
| 2015-06-09 | $21.70 | $34.41 | 1,233,311 |
| 2015-06-08 | $21.76 | $34.50 | 1,644,589 |
| 2015-06-05 | $21.88 | $34.70 | 3,788,087 |
| 2015-06-04 | $22.21 | $35.22 | 8,285,255 |
| 2015-06-03 | $21.44 | $34.00 | 1,737,639 |
| 2015-06-02 | $21.14 | $33.53 | 1,486,205 |
| 2015-06-01 | $20.80 | $32.98 | 1,479,848 |
| 2015-05-29 | $20.96 | $33.24 | 2,012,415 |
| 2015-05-28 | $21.09 | $33.45 | 1,637,295 |
| 2015-05-27 | $21.02 | $33.33 | 2,138,705 |
| 2015-05-26 | $20.70 | $32.83 | 1,120,671 |
| 2015-05-22 | $20.81 | $33.00 | 930,298 |
| 2015-05-21 | $21.05 | $33.38 | 1,010,844 |
| 2015-05-20 | $20.89 | $33.13 | 1,286,245 |
| 2015-05-19 | $20.88 | $33.12 | 3,049,205 |
| 2015-05-18 | $21.26 | $33.71 | 1,654,383 |
| 2015-05-15 | $21.31 | $33.80 | 1,020,952 |
| 2015-05-14 | $21.30 | $33.77 | 1,922,594 |
| 2015-05-13 | $21.11 | $33.48 | 1,618,226 |
| 2015-05-12 | $20.86 | $33.09 | 1,661,782 |
| 2015-05-11 | $20.94 | $33.21 | 1,778,173 |
| 2015-05-08 | $21.01 | $33.31 | 1,987,823 |
| 2015-05-07 | $20.49 | $32.49 | 1,361,998 |
| 2015-05-06 | $20.60 | $32.68 | 2,035,130 |
| 2015-05-05 | $20.48 | $32.48 | 1,711,068 |
| 2015-05-04 | $20.54 | $32.57 | 2,110,571 |
| 2015-05-01 | $21.06 | $32.49 | 1,570,607 |
| 2015-04-30 | $20.89 | $32.24 | 3,856,963 |
| 2015-04-29 | $21.31 | $32.87 | 3,131,314 |
| 2015-04-28 | $21.17 | $32.66 | 3,274,068 |
| 2015-04-27 | $21.08 | $32.53 | 2,223,941 |
| 2015-04-24 | $20.82 | $32.12 | 1,520,278 |
| 2015-04-23 | $20.95 | $32.32 | 1,530,281 |
| 2015-04-22 | $20.97 | $32.35 | 1,214,555 |
| 2015-04-21 | $21.18 | $32.68 | 1,765,773 |
| 2015-04-20 | $20.96 | $32.34 | 615,301 |
| 2015-04-17 | $20.90 | $32.25 | 1,235,604 |
| 2015-04-16 | $21.08 | $32.53 | 1,653,550 |
| 2015-04-15 | $21.19 | $32.69 | 2,081,499 |
| 2015-04-14 | $20.92 | $32.28 | 1,666,054 |
| 2015-04-13 | $20.61 | $31.81 | 848,605 |
| 2015-04-10 | $20.67 | $31.89 | 674,591 |
| 2015-04-09 | $20.70 | $31.94 | 1,291,038 |
| 2015-04-08 | $20.64 | $31.85 | 1,164,956 |
| 2015-04-07 | $20.72 | $31.97 | 1,192,256 |
| 2015-04-06 | $20.79 | $32.07 | 1,453,798 |
| 2015-04-02 | $20.62 | $31.82 | 1,666,783 |
| 2015-04-01 | $20.52 | $31.66 | 1,755,041 |
| 2015-03-31 | $20.32 | $31.35 | 1,282,181 |
| 2015-03-30 | $20.51 | $31.64 | 977,188 |
| 2015-03-27 | $20.45 | $31.55 | 958,327 |
| 2015-03-26 | $20.41 | $31.49 | 1,263,946 |
| 2015-03-25 | $20.54 | $31.69 | 1,292,705 |
| 2015-03-24 | $20.77 | $32.04 | 1,891,230 |
| 2015-03-23 | $20.68 | $31.91 | 2,040,653 |
| 2015-03-20 | $20.55 | $31.70 | 3,956,474 |
| 2015-03-19 | $19.96 | $30.80 | 1,706,067 |
| 2015-03-18 | $20.19 | $31.15 | 2,452,972 |
| 2015-03-17 | $19.57 | $30.19 | 1,615,100 |
| 2015-03-16 | $19.57 | $30.19 | 1,459,321 |
| 2015-03-13 | $19.35 | $29.85 | 1,651,778 |
| 2015-03-12 | $19.39 | $29.91 | 1,683,351 |
| 2015-03-11 | $19.36 | $29.87 | 1,428,999 |
| 2015-03-10 | $19.39 | $29.91 | 1,291,142 |
| 2015-03-09 | $19.91 | $30.72 | 2,093,586 |
| 2015-03-06 | $19.91 | $30.72 | 1,413,369 |
| 2015-03-05 | $20.20 | $31.17 | 1,007,197 |
| 2015-03-04 | $20.29 | $31.30 | 1,376,899 |
| 2015-03-03 | $20.34 | $31.38 | 1,056,588 |
| 2015-03-02 | $20.59 | $31.76 | 1,538,409 |
| 2015-02-27 | $20.53 | $31.67 | 1,960,315 |
| 2015-02-26 | $20.52 | $31.66 | 1,008,760 |
| 2015-02-25 | $20.53 | $31.67 | 1,077,845 |
| 2015-02-24 | $20.56 | $31.72 | 1,187,672 |
| 2015-02-23 | $20.52 | $31.66 | 1,106,291 |
| 2015-02-20 | $20.70 | $31.94 | 2,062,431 |
| 2015-02-19 | $20.35 | $31.39 | 1,445,983 |
| 2015-02-18 | $20.46 | $31.57 | 1,352,203 |
| 2015-02-17 | $20.38 | $31.45 | 1,919,885 |
| 2015-02-13 | $20.48 | $31.60 | 1,645,318 |
| 2015-02-12 | $20.22 | $31.20 | 1,475,159 |
| 2015-02-11 | $19.92 | $30.74 | 2,124,534 |
| 2015-02-10 | $20.00 | $30.86 | 2,609,689 |
| 2015-02-09 | $19.92 | $30.74 | 5,262,725 |
| 2015-02-06 | $19.51 | $30.10 | 2,225,087 |
| 2015-02-05 | $19.54 | $30.15 | 2,690,236 |
| 2015-02-04 | $19.04 | $29.38 | 3,658,462 |
| 2015-02-03 | $19.15 | $29.54 | 2,733,791 |
| 2015-02-02 | $18.76 | $28.95 | 2,713,681 |
| 2015-01-30 | $18.37 | $28.34 | 2,431,194 |
| 2015-01-29 | $18.61 | $28.71 | 2,352,523 |
| 2015-01-28 | $18.60 | $28.70 | 2,928,541 |
| 2015-01-27 | $18.89 | $29.14 | 1,548,308 |
| 2015-01-26 | $19.04 | $29.38 | 2,072,017 |
| 2015-01-23 | $19.00 | $29.32 | 2,003,974 |
| 2015-01-22 | $19.20 | $29.63 | 2,279,896 |
| 2015-01-21 | $18.98 | $29.29 | 6,772,375 |
| 2015-01-20 | $18.82 | $29.04 | 2,925,519 |
| 2015-01-16 | $19.10 | $29.47 | 4,303,460 |
| 2015-01-15 | $19.31 | $29.79 | 6,832,186 |
| 2015-01-14 | $18.71 | $28.87 | 1,661,677 |
| 2015-01-13 | $18.86 | $29.10 | 2,196,432 |
| 2015-01-12 | $18.99 | $29.30 | 2,706,491 |
| 2015-01-09 | $19.28 | $29.75 | 1,694,813 |
| 2015-01-08 | $19.49 | $30.07 | 2,136,100 |
| 2015-01-07 | $19.24 | $29.69 | 2,541,646 |
| 2015-01-06 | $19.29 | $29.76 | 1,846,424 |
| 2015-01-05 | $19.56 | $30.18 | 1,632,189 |
| 2015-01-02 | $20.23 | $31.21 | 1,308,231 |