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
- 2001-07-26 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 | $17.80 | $18.41 | 4,500 |
| 2015-12-30 | $17.96 | $18.58 | 11,000 |
| 2015-12-29 | $17.96 | $18.58 | 0 |
| 2015-12-28 | $17.96 | $18.58 | 500 |
| 2015-12-24 | $17.84 | $18.45 | 0 |
| 2015-12-23 | $17.84 | $18.45 | 5,800 |
| 2015-12-22 | $17.38 | $17.98 | 0 |
| 2015-12-21 | $17.38 | $17.98 | 700 |
| 2015-12-18 | $18.02 | $18.64 | 0 |
| 2015-12-17 | $18.02 | $18.64 | 0 |
| 2015-12-16 | $18.02 | $18.64 | 29,300 |
| 2015-12-15 | $17.97 | $18.59 | 0 |
| 2015-12-14 | $17.97 | $18.59 | 203,000 |
| 2015-12-11 | $17.88 | $18.49 | 110,800 |
| 2015-12-10 | $17.98 | $18.60 | 108,100 |
| 2015-12-09 | $18.27 | $18.90 | 192,300 |
| 2015-12-08 | $18.81 | $19.46 | 0 |
| 2015-12-07 | $18.81 | $19.46 | 0 |
| 2015-12-04 | $18.81 | $19.46 | 14,500 |
| 2015-12-03 | $18.81 | $19.46 | 0 |
| 2015-12-02 | $18.81 | $19.46 | 3,000 |
| 2015-12-01 | $18.81 | $19.46 | 429,600 |
| 2015-11-30 | $18.89 | $19.54 | 50,300 |
| 2015-11-27 | $18.43 | $19.06 | 0 |
| 2015-11-25 | $18.43 | $19.06 | 0 |
| 2015-11-24 | $18.43 | $19.06 | 0 |
| 2015-11-23 | $18.43 | $19.06 | 2,000 |
| 2015-11-20 | $18.66 | $19.30 | 5,000 |
| 2015-11-19 | $18.66 | $19.30 | 0 |
| 2015-11-18 | $18.66 | $19.30 | 100,100 |
| 2015-11-17 | $18.85 | $19.50 | 202,800 |
| 2015-11-16 | $18.47 | $19.10 | 0 |
| 2015-11-13 | $18.47 | $19.10 | 0 |
| 2015-11-12 | $18.47 | $19.10 | 200 |
| 2015-11-11 | $18.91 | $19.56 | 100,000 |
| 2015-11-10 | $18.92 | $19.57 | 0 |
| 2015-11-09 | $18.92 | $19.57 | 204,600 |
| 2015-11-06 | $19.09 | $19.75 | 100,800 |
| 2015-11-05 | $19.08 | $19.73 | 225,500 |
| 2015-11-04 | $18.87 | $19.52 | 0 |
| 2015-11-03 | $18.87 | $19.52 | 500 |
| 2015-11-02 | $18.95 | $19.60 | 0 |
| 2015-10-30 | $18.95 | $19.60 | 755,000 |
| 2015-10-29 | $18.77 | $19.41 | 454,400 |
| 2015-10-28 | $18.69 | $19.33 | 1,000,800 |
| 2015-10-27 | $18.43 | $19.06 | 1,200,000 |
| 2015-10-26 | $18.61 | $19.25 | 13,300 |
| 2015-10-23 | $18.61 | $19.25 | 20,100 |
| 2015-10-22 | $17.96 | $18.58 | 15,400 |
| 2015-10-21 | $18.02 | $18.64 | 2,000 |
| 2015-10-20 | $17.93 | $18.55 | 0 |
| 2015-10-19 | $17.93 | $18.55 | 436,000 |
| 2015-10-16 | $18.31 | $18.94 | 0 |
| 2015-10-15 | $18.31 | $18.94 | 0 |
| 2015-10-14 | $18.31 | $18.94 | 10,200 |
| 2015-10-13 | $18.31 | $18.94 | 0 |
| 2015-10-12 | $18.31 | $18.94 | 0 |
| 2015-10-09 | $18.31 | $18.94 | 0 |
| 2015-10-08 | $18.31 | $18.94 | 0 |
| 2015-10-07 | $18.31 | $18.94 | 0 |
| 2015-10-06 | $18.31 | $18.94 | 162,000 |
| 2015-10-05 | $18.54 | $19.18 | 13,100 |
| 2015-10-02 | $17.38 | $17.98 | 0 |
| 2015-10-01 | $17.38 | $17.98 | 0 |
| 2015-09-30 | $17.38 | $17.98 | 0 |
| 2015-09-29 | $17.38 | $17.98 | 0 |
| 2015-09-28 | $17.38 | $17.98 | 76,500 |
| 2015-09-25 | $17.04 | $17.62 | 0 |
| 2015-09-24 | $17.04 | $17.62 | 900 |
| 2015-09-23 | $17.59 | $18.19 | 39,000 |
| 2015-09-22 | $17.77 | $18.38 | 537,600 |
| 2015-09-21 | $18.25 | $18.88 | 0 |
| 2015-09-18 | $18.25 | $18.88 | 60,000 |
| 2015-09-17 | $18.70 | $19.34 | 1,300 |
| 2015-09-16 | $18.48 | $19.11 | 0 |
| 2015-09-15 | $18.48 | $19.11 | 163,100 |
| 2015-09-14 | $18.82 | $19.47 | 0 |
| 2015-09-11 | $18.82 | $19.47 | 0 |
| 2015-09-10 | $18.82 | $19.47 | 400 |
| 2015-09-09 | $18.89 | $19.54 | 0 |
| 2015-09-08 | $18.89 | $19.54 | 0 |
| 2015-09-04 | $18.89 | $19.54 | 0 |
| 2015-09-03 | $18.89 | $19.54 | 0 |
| 2015-09-02 | $18.89 | $19.54 | 50,000 |
| 2015-09-01 | $20.10 | $20.79 | 9,100 |
| 2015-08-31 | $20.10 | $20.79 | 0 |
| 2015-08-28 | $20.10 | $20.79 | 0 |
| 2015-08-27 | $20.10 | $20.79 | 0 |
| 2015-08-26 | $20.10 | $20.79 | 3,300 |
| 2015-08-25 | $20.10 | $20.79 | 0 |
| 2015-08-24 | $20.10 | $20.79 | 0 |
| 2015-08-21 | $20.10 | $20.79 | 0 |
| 2015-08-20 | $20.10 | $20.79 | 0 |
| 2015-08-19 | $20.10 | $20.79 | 3,000 |
| 2015-08-18 | $20.10 | $20.79 | 0 |
| 2015-08-17 | $20.10 | $20.79 | 0 |
| 2015-08-14 | $20.10 | $20.79 | 0 |
| 2015-08-13 | $20.10 | $20.79 | 64,400 |
| 2015-08-12 | $20.41 | $21.11 | 0 |
| 2015-08-11 | $20.41 | $21.11 | 200 |
| 2015-08-10 | $20.43 | $21.13 | 0 |
| 2015-08-07 | $20.43 | $21.13 | 10,000 |
| 2015-08-06 | $20.30 | $21.00 | 50,500 |
| 2015-08-05 | $19.76 | $20.44 | 78,600 |
| 2015-08-04 | $19.76 | $20.44 | 0 |
| 2015-08-03 | $19.76 | $20.44 | 0 |
| 2015-07-31 | $19.76 | $20.44 | 0 |
| 2015-07-30 | $19.76 | $20.44 | 0 |
| 2015-07-29 | $19.76 | $20.44 | 300 |
| 2015-07-28 | $20.42 | $21.12 | 0 |
| 2015-07-27 | $20.42 | $21.12 | 0 |
| 2015-07-24 | $20.42 | $21.12 | 1,000 |
| 2015-07-23 | $20.77 | $21.48 | 300 |
| 2015-07-22 | $20.24 | $20.93 | 1,000 |
| 2015-07-21 | $20.77 | $21.48 | 0 |
| 2015-07-20 | $20.77 | $21.48 | 0 |
| 2015-07-17 | $20.77 | $21.48 | 0 |
| 2015-07-16 | $20.77 | $21.48 | 0 |
| 2015-07-15 | $20.77 | $21.48 | 186,300 |
| 2015-07-14 | $20.77 | $21.48 | 180,600 |
| 2015-07-13 | $20.77 | $21.48 | 15,000 |
| 2015-07-10 | $20.53 | $21.23 | 70,000 |
| 2015-07-09 | $20.24 | $20.93 | 7,000 |
| 2015-07-08 | $20.24 | $20.93 | 260,300 |
| 2015-07-07 | $19.92 | $20.60 | 60,100 |
| 2015-07-06 | $20.40 | $21.10 | 1,000 |
| 2015-07-02 | $21.15 | $21.88 | 0 |
| 2015-07-01 | $21.15 | $21.88 | 130,000 |
| 2015-06-30 | $21.45 | $22.19 | 15,100 |
| 2015-06-29 | $21.55 | $22.29 | 473,000 |
| 2015-06-26 | $21.86 | $22.61 | 352,800 |
| 2015-06-25 | $21.52 | $22.26 | 3,000 |
| 2015-06-24 | $21.99 | $22.74 | 0 |
| 2015-06-23 | $21.99 | $22.74 | 0 |
| 2015-06-22 | $21.99 | $22.74 | 0 |
| 2015-06-19 | $21.99 | $22.74 | 0 |
| 2015-06-18 | $21.99 | $22.74 | 14,700 |
| 2015-06-17 | $22.84 | $23.62 | 0 |
| 2015-06-16 | $22.84 | $23.62 | 0 |
| 2015-06-15 | $22.84 | $23.62 | 0 |
| 2015-06-12 | $22.84 | $23.62 | 300 |
| 2015-06-11 | $22.60 | $23.38 | 400 |
| 2015-06-10 | $22.93 | $23.72 | 0 |
| 2015-06-09 | $22.93 | $23.72 | 0 |
| 2015-06-08 | $22.93 | $23.72 | 100 |
| 2015-06-05 | $22.91 | $23.70 | 0 |
| 2015-06-04 | $22.91 | $23.70 | 4,500 |
| 2015-06-03 | $22.25 | $23.01 | 1,700 |
| 2015-06-02 | $21.70 | $22.44 | 0 |
| 2015-06-01 | $21.70 | $22.44 | 0 |
| 2015-05-29 | $21.70 | $22.44 | 100 |
| 2015-05-28 | $21.80 | $22.55 | 1,200 |
| 2015-05-27 | $21.80 | $22.55 | 500 |
| 2015-05-26 | $21.53 | $22.27 | 0 |
| 2015-05-22 | $21.53 | $22.27 | 500 |
| 2015-05-21 | $21.70 | $22.44 | 0 |
| 2015-05-20 | $21.70 | $22.44 | 4,000 |
| 2015-05-19 | $22.18 | $22.94 | 0 |
| 2015-05-18 | $22.18 | $22.94 | 3,200 |
| 2015-05-15 | $22.20 | $22.96 | 0 |
| 2015-05-14 | $22.20 | $22.96 | 2,000 |
| 2015-05-13 | $22.00 | $22.76 | 0 |
| 2015-05-12 | $22.00 | $22.76 | 0 |
| 2015-05-11 | $22.00 | $22.76 | 0 |
| 2015-05-08 | $22.00 | $22.76 | 0 |
| 2015-05-07 | $22.00 | $22.76 | 0 |
| 2015-05-06 | $22.00 | $22.76 | 0 |
| 2015-05-05 | $22.00 | $22.76 | 13,200 |
| 2015-05-04 | $22.00 | $22.76 | 0 |
| 2015-05-01 | $22.00 | $22.76 | 300 |
| 2015-04-30 | $21.85 | $22.60 | 100 |
| 2015-04-29 | $21.81 | $22.56 | 0 |
| 2015-04-28 | $21.81 | $22.56 | 0 |
| 2015-04-27 | $21.81 | $22.56 | 400 |
| 2015-04-24 | $21.56 | $22.30 | 3,100 |
| 2015-04-23 | $22.37 | $23.14 | 0 |
| 2015-04-22 | $22.37 | $23.14 | 0 |
| 2015-04-21 | $22.37 | $23.14 | 36,700 |
| 2015-04-20 | $21.52 | $22.26 | 0 |
| 2015-04-17 | $21.52 | $22.26 | 0 |
| 2015-04-16 | $21.52 | $22.26 | 0 |
| 2015-04-15 | $21.52 | $22.26 | 2,500 |
| 2015-04-14 | $21.52 | $22.26 | 0 |
| 2015-04-13 | $21.52 | $22.26 | 24,500 |
| 2015-04-10 | $21.71 | $22.46 | 300 |
| 2015-04-09 | $21.38 | $22.11 | 0 |
| 2015-04-08 | $21.38 | $22.11 | 0 |
| 2015-04-07 | $21.38 | $22.11 | 0 |
| 2015-04-06 | $21.38 | $22.11 | 0 |
| 2015-04-02 | $21.38 | $22.11 | 0 |
| 2015-04-01 | $21.38 | $22.11 | 0 |
| 2015-03-31 | $21.38 | $22.11 | 0 |
| 2015-03-30 | $21.38 | $22.11 | 0 |
| 2015-03-27 | $21.38 | $22.11 | 0 |
| 2015-03-26 | $21.38 | $22.11 | 50,000 |
| 2015-03-25 | $21.58 | $22.32 | 70,600 |
| 2015-03-24 | $21.07 | $21.79 | 0 |
| 2015-03-23 | $21.07 | $21.79 | 0 |
| 2015-03-20 | $21.07 | $21.79 | 0 |
| 2015-03-19 | $21.07 | $21.79 | 80,200 |
| 2015-03-18 | $20.54 | $21.24 | 130,100 |
| 2015-03-17 | $20.30 | $21.00 | 121,200 |
| 2015-03-16 | $19.80 | $20.48 | 0 |
| 2015-03-13 | $19.80 | $20.48 | 200 |
| 2015-03-12 | $20.05 | $20.74 | 0 |
| 2015-03-11 | $20.05 | $20.74 | 0 |
| 2015-03-10 | $20.05 | $20.74 | 4,300 |
| 2015-03-09 | $20.77 | $21.48 | 0 |
| 2015-03-06 | $20.77 | $21.48 | 44,900 |
| 2015-03-05 | $20.90 | $21.62 | 300 |
| 2015-03-04 | $21.00 | $21.72 | 100 |
| 2015-03-03 | $21.01 | $21.73 | 300 |
| 2015-03-02 | $21.45 | $22.19 | 0 |
| 2015-02-27 | $21.45 | $22.19 | 150,000 |
| 2015-02-26 | $21.37 | $22.10 | 30,000 |
| 2015-02-25 | $21.25 | $21.98 | 1,200 |
| 2015-02-24 | $21.25 | $21.98 | 0 |
| 2015-02-23 | $21.25 | $21.98 | 51,700 |
| 2015-02-20 | $21.10 | $21.82 | 0 |
| 2015-02-19 | $21.10 | $21.82 | 0 |
| 2015-02-18 | $21.10 | $21.82 | 500 |
| 2015-02-17 | $20.49 | $21.19 | 0 |
| 2015-02-13 | $20.49 | $21.19 | 0 |
| 2015-02-12 | $20.49 | $21.19 | 0 |
| 2015-02-11 | $20.49 | $21.19 | 500 |
| 2015-02-10 | $20.50 | $21.20 | 353,700 |
| 2015-02-09 | $20.00 | $20.69 | 0 |
| 2015-02-06 | $20.00 | $20.69 | 0 |
| 2015-02-05 | $20.00 | $20.69 | 100 |
| 2015-02-04 | $19.88 | $20.56 | 126,100 |
| 2015-02-03 | $19.79 | $20.47 | 200,000 |
| 2015-02-02 | $19.24 | $19.90 | 2,800 |
| 2015-01-30 | $19.24 | $19.90 | 235,000 |
| 2015-01-29 | $19.34 | $20.00 | 212,400 |
| 2015-01-28 | $19.44 | $20.11 | 17,600 |
| 2015-01-27 | $19.65 | $20.32 | 0 |
| 2015-01-26 | $19.65 | $20.32 | 1,800 |
| 2015-01-23 | $19.62 | $20.29 | 119,000 |
| 2015-01-22 | $19.70 | $20.38 | 7,500 |
| 2015-01-21 | $19.55 | $20.22 | 708,500 |
| 2015-01-20 | $19.55 | $20.22 | 500 |
| 2015-01-16 | $19.55 | $20.22 | 97,200 |
| 2015-01-15 | $19.65 | $20.32 | 0 |
| 2015-01-14 | $19.65 | $20.32 | 0 |
| 2015-01-13 | $19.65 | $20.32 | 125,600 |
| 2015-01-12 | $20.03 | $20.72 | 0 |
| 2015-01-09 | $20.03 | $20.72 | 47,400 |
| 2015-01-08 | $20.18 | $20.87 | 100,900 |
| 2015-01-07 | $20.65 | $21.36 | 75,000 |
| 2015-01-06 | $20.65 | $21.36 | 0 |
| 2015-01-05 | $20.65 | $21.36 | 0 |
| 2015-01-02 | $20.65 | $21.36 | 0 |