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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $17.40 | $23.74 | 3,700 | — | — |
| 2015-12-30 | $17.06 | $23.28 | 11,800 | — | — |
| 2015-12-29 | $17.20 | $23.47 | 6,800 | — | — |
| 2015-12-28 | $16.82 | $22.95 | 7,600 | — | — |
| 2015-12-24 | $16.89 | $23.04 | 7,800 | — | — |
| 2015-12-23 | $17.02 | $23.22 | 6,400 | — | — |
| 2015-12-22 | $16.46 | $22.46 | 5,400 | — | — |
| 2015-12-21 | $16.60 | $22.65 | 4,100 | — | — |
| 2015-12-18 | $16.25 | $22.17 | 6,600 | — | — |
| 2015-12-17 | $16.99 | $23.18 | 6,300 | — | — |
| 2015-12-16 | $16.98 | $23.17 | 9,600 | — | — |
| 2015-12-15 | $17.28 | $23.58 | 3,500 | — | — |
| 2015-12-14 | $17.03 | $23.24 | 8,400 | — | — |
| 2015-12-11 | $17.95 | $24.49 | 151,000 | — | — |
| 2015-12-10 | $17.20 | $23.47 | 143,500 | — | — |
| 2015-12-09 | $17.32 | $23.63 | 1,100 | — | — |
| 2015-12-08 | $17.23 | $23.51 | 0 | — | — |
| 2015-12-07 | $17.23 | $23.51 | 10,300 | — | — |
| 2015-12-04 | $17.23 | $23.51 | 1,300 | — | — |
| 2015-12-03 | $17.12 | $23.36 | 600 | — | — |
| 2015-12-02 | $17.00 | $23.19 | 12,800 | — | — |
| 2015-12-01 | $17.47 | $23.84 | 3,000 | — | — |
| 2015-11-30 | $17.12 | $23.36 | 200 | — | — |
| 2015-11-27 | $16.97 | $23.15 | 0 | — | — |
| 2015-11-25 | $17.10 | $23.33 | 3,400 | — | — |
| 2015-11-24 | $17.22 | $23.49 | 2,300 | — | — |
| 2015-11-23 | $17.37 | $23.70 | 1,900 | — | — |
| 2015-11-20 | $16.99 | $23.18 | 7,500 | — | — |
| 2015-11-19 | $16.99 | $23.18 | 400 | — | — |
| 2015-11-18 | $16.88 | $23.03 | 3,000 | — | — |
| 2015-11-17 | $16.73 | $22.83 | 200 | — | — |
| 2015-11-16 | $16.90 | $23.06 | 700 | — | — |
| 2015-11-13 | $17.05 | $23.26 | 500 | — | — |
| 2015-11-12 | $17.08 | $23.30 | 5,000 | — | — |
| 2015-11-11 | $16.65 | $22.72 | 2,400 | — | — |
| 2015-11-10 | $16.56 | $22.59 | 5,100 | — | — |
| 2015-11-09 | $16.48 | $22.48 | 4,500 | — | — |
| 2015-11-06 | $16.64 | $22.70 | 4,100 | — | — |
| 2015-11-05 | $16.38 | $22.35 | 500 | — | — |
| 2015-11-04 | $16.34 | $22.29 | 2,600 | — | — |
| 2015-11-03 | $16.64 | $22.70 | 2,400 | — | — |
| 2015-11-02 | $15.96 | $21.78 | 18,900 | — | — |
| 2015-10-30 | $16.35 | $22.31 | 9,200 | — | — |
| 2015-10-29 | $16.44 | $22.43 | 10,000 | — | — |
| 2015-10-28 | $16.71 | $22.80 | 1,400 | — | — |
| 2015-10-27 | $16.73 | $22.83 | 2,300 | — | — |
| 2015-10-26 | $16.59 | $22.64 | 4,600 | — | — |
| 2015-10-23 | $16.70 | $22.79 | 7,500 | — | — |
| 2015-10-22 | $17.03 | $23.24 | 1,500 | — | — |
| 2015-10-21 | $16.75 | $22.85 | 3,100 | — | — |
| 2015-10-20 | $17.00 | $23.19 | 1,600 | — | — |
| 2015-10-19 | $17.00 | $23.19 | 7,800 | — | — |
| 2015-10-16 | $17.54 | $23.93 | 8,000 | — | — |
| 2015-10-15 | $17.85 | $24.35 | 300 | — | — |
| 2015-10-14 | $17.50 | $23.88 | 1,800 | — | — |
| 2015-10-13 | $18.24 | $24.89 | 5,700 | — | — |
| 2015-10-12 | $18.18 | $24.80 | 2,900 | — | — |
| 2015-10-09 | $18.15 | $24.76 | 1,700 | — | — |
| 2015-10-08 | $18.15 | $24.76 | 4,400 | — | — |
| 2015-10-07 | $18.04 | $24.61 | 11,800 | — | — |
| 2015-10-06 | $17.90 | $24.42 | 3,800 | — | — |
| 2015-10-05 | $17.70 | $24.15 | 5,800 | — | — |
| 2015-10-02 | $17.46 | $23.82 | 600 | — | — |
| 2015-10-01 | $17.25 | $23.54 | 6,800 | — | — |
| 2015-09-30 | $17.23 | $23.51 | 200 | — | — |
| 2015-09-29 | $17.15 | $23.40 | 1,300 | — | — |
| 2015-09-28 | $17.43 | $23.66 | 1,400 | — | — |
| 2015-09-25 | $17.20 | $23.35 | 1,200 | — | — |
| 2015-09-24 | $17.43 | $23.66 | 5,800 | — | — |
| 2015-09-23 | $16.97 | $23.03 | 2,400 | — | — |
| 2015-09-22 | $16.60 | $22.53 | 1,200 | — | — |
| 2015-09-21 | $16.62 | $22.56 | 2,500 | — | — |
| 2015-09-18 | $16.80 | $22.80 | 3,600 | — | — |
| 2015-09-17 | $16.70 | $22.67 | 400 | — | — |
| 2015-09-16 | $16.54 | $22.45 | 5,200 | — | — |
| 2015-09-15 | $16.37 | $22.22 | 8,500 | — | — |
| 2015-09-14 | $16.30 | $22.12 | 3,200 | — | — |
| 2015-09-11 | $16.66 | $22.61 | 1,300 | — | — |
| 2015-09-10 | $16.60 | $22.53 | 4,600 | — | — |
| 2015-09-09 | $17.00 | $23.07 | 2,200 | — | — |
| 2015-09-08 | $17.05 | $23.14 | 600 | — | — |
| 2015-09-04 | $17.25 | $23.41 | 25,800 | — | — |
| 2015-09-03 | $17.40 | $23.62 | 3,600 | — | — |
| 2015-09-02 | $16.80 | $22.80 | 6,900 | — | — |
| 2015-09-01 | $17.45 | $23.69 | 1,500 | — | — |
| 2015-08-31 | $17.30 | $23.48 | 1,900 | — | — |
| 2015-08-28 | $17.31 | $23.50 | 800 | — | — |
| 2015-08-27 | $17.59 | $23.88 | 1,400 | — | — |
| 2015-08-26 | $17.31 | $23.50 | 7,500 | — | — |
| 2015-08-25 | $17.83 | $24.20 | 2,300 | — | — |
| 2015-08-24 | $18.00 | $24.43 | 14,300 | — | — |
| 2015-08-21 | $18.00 | $24.43 | 15,900 | — | — |
| 2015-08-20 | $18.01 | $24.45 | 18,000 | — | — |
| 2015-08-19 | $18.10 | $24.57 | 2,000 | — | — |
| 2015-08-18 | $18.18 | $24.68 | 500 | — | — |
| 2015-08-17 | $18.14 | $24.62 | 1,300 | — | — |
| 2015-08-14 | $18.10 | $24.57 | 3,100 | — | — |
| 2015-08-13 | $18.00 | $24.43 | 6,900 | — | — |
| 2015-08-12 | $18.49 | $25.10 | 11,000 | — | — |
| 2015-08-11 | $18.05 | $24.50 | 0 | — | — |
| 2015-08-10 | $18.05 | $24.50 | 5,900 | — | — |
| 2015-08-07 | $18.20 | $24.70 | 2,500 | — | — |
| 2015-08-06 | $18.06 | $24.51 | 3,000 | — | — |
| 2015-08-05 | $18.01 | $24.45 | 1,100 | — | — |
| 2015-08-04 | $18.21 | $24.72 | 2,700 | — | — |
| 2015-08-03 | $18.50 | $25.11 | 400 | — | — |
| 2015-07-31 | $18.27 | $24.80 | 3,800 | — | — |
| 2015-07-30 | $18.06 | $24.51 | 1,100 | — | — |
| 2015-07-29 | $18.00 | $24.43 | 1,700 | — | — |
| 2015-07-28 | $18.01 | $24.45 | 3,600 | — | — |
| 2015-07-27 | $18.01 | $24.45 | 6,700 | — | — |
| 2015-07-24 | $18.00 | $24.43 | 700 | — | — |
| 2015-07-23 | $18.08 | $24.54 | 800 | — | — |
| 2015-07-22 | $17.87 | $24.26 | 3,700 | — | — |
| 2015-07-21 | $18.00 | $24.43 | 5,100 | — | — |
| 2015-07-20 | $18.02 | $24.46 | 2,700 | — | — |
| 2015-07-17 | $18.25 | $24.77 | 6,600 | — | — |
| 2015-07-16 | $18.45 | $25.04 | 600 | — | — |
| 2015-07-15 | $18.25 | $24.77 | 1,500 | — | — |
| 2015-07-14 | $18.08 | $24.54 | 3,000 | — | — |
| 2015-07-13 | $17.95 | $24.36 | 0 | — | — |
| 2015-07-10 | $17.95 | $24.36 | 1,400 | — | — |
| 2015-07-09 | $18.00 | $24.43 | 100 | — | — |
| 2015-07-08 | $17.65 | $23.96 | 5,700 | — | — |
| 2015-07-07 | $18.01 | $24.45 | 1,600 | — | — |
| 2015-07-06 | $18.01 | $24.45 | 0 | — | — |
| 2015-07-02 | $18.01 | $24.45 | 100 | — | — |
| 2015-07-01 | $18.21 | $24.72 | 2,500 | — | — |
| 2015-06-30 | $18.10 | $24.57 | 1,700 | — | — |
| 2015-06-29 | $18.00 | $24.43 | 3,800 | — | — |
| 2015-06-26 | $18.25 | $24.65 | 4,900 | — | — |
| 2015-06-25 | $18.10 | $24.45 | 1,000 | — | — |
| 2015-06-24 | $18.00 | $24.31 | 4,900 | — | — |
| 2015-06-23 | $18.05 | $24.38 | 2,100 | — | — |
| 2015-06-22 | $18.25 | $24.65 | 3,800 | — | — |
| 2015-06-19 | $18.10 | $24.45 | 400 | — | — |
| 2015-06-18 | $18.05 | $24.38 | 5,500 | — | — |
| 2015-06-17 | $18.15 | $24.51 | 2,800 | — | — |
| 2015-06-16 | $18.44 | $24.91 | 2,700 | — | — |
| 2015-06-15 | $18.15 | $24.51 | 2,300 | — | — |
| 2015-06-12 | $17.80 | $24.04 | 2,300 | — | — |
| 2015-06-11 | $18.07 | $24.41 | 10,100 | — | — |
| 2015-06-10 | $18.00 | $24.31 | 28,800 | — | — |
| 2015-06-09 | $18.05 | $24.38 | 3,800 | — | — |
| 2015-06-08 | $18.00 | $24.31 | 5,400 | — | — |
| 2015-06-05 | $18.50 | $24.99 | 600 | — | — |
| 2015-06-04 | $18.34 | $24.77 | 1,800 | — | — |
| 2015-06-03 | $18.10 | $24.45 | 22,600 | — | — |
| 2015-06-02 | $18.05 | $24.38 | 2,400 | — | — |
| 2015-06-01 | $17.99 | $24.30 | 1,200 | — | — |
| 2015-05-29 | $18.00 | $24.31 | 3,600 | — | — |
| 2015-05-28 | $17.50 | $23.64 | 5,800 | — | — |
| 2015-05-27 | $17.50 | $23.64 | 2,600 | — | — |
| 2015-05-26 | $17.45 | $23.57 | 700 | — | — |
| 2015-05-22 | $17.90 | $24.18 | 900 | — | — |
| 2015-05-21 | $17.50 | $23.64 | 10,400 | — | — |
| 2015-05-20 | $17.30 | $23.37 | 2,000 | — | — |
| 2015-05-19 | $17.31 | $23.38 | 0 | — | — |
| 2015-05-18 | $17.31 | $23.38 | 3,600 | — | — |
| 2015-05-15 | $17.44 | $23.56 | 12,700 | — | — |
| 2015-05-14 | $17.05 | $23.03 | 4,900 | — | — |
| 2015-05-13 | $18.00 | $24.31 | 4,700 | — | — |
| 2015-05-12 | $18.15 | $24.51 | 800 | — | — |
| 2015-05-11 | $18.20 | $24.58 | 3,300 | — | — |
| 2015-05-08 | $18.35 | $24.78 | 6,600 | — | — |
| 2015-05-07 | $18.55 | $25.05 | 2,000 | — | — |
| 2015-05-06 | $18.60 | $25.12 | 3,300 | — | — |
| 2015-05-05 | $18.26 | $24.66 | 1,300 | — | — |
| 2015-05-04 | $18.45 | $24.92 | 2,500 | — | — |
| 2015-05-01 | $18.47 | $24.95 | 1,900 | — | — |
| 2015-04-30 | $18.45 | $24.92 | 1,000 | — | — |
| 2015-04-29 | $18.55 | $25.05 | 2,400 | — | — |
| 2015-04-28 | $18.60 | $25.12 | 600 | — | — |
| 2015-04-27 | $18.57 | $25.08 | 900 | — | — |
| 2015-04-24 | $18.70 | $25.26 | 3,000 | — | — |
| 2015-04-23 | $18.70 | $25.26 | 2,600 | — | — |
| 2015-04-22 | $18.93 | $25.57 | 200 | — | — |
| 2015-04-21 | $19.00 | $25.66 | 2,500 | — | — |
| 2015-04-20 | $18.83 | $25.43 | 13,700 | — | — |
| 2015-04-17 | $18.99 | $25.65 | 29,600 | — | — |
| 2015-04-16 | $19.25 | $26.00 | 27,500 | — | — |
| 2015-04-15 | $18.80 | $25.39 | 1,900 | — | — |
| 2015-04-14 | $18.79 | $25.38 | 4,200 | — | — |
| 2015-04-13 | $18.60 | $25.12 | 800 | — | — |
| 2015-04-10 | $18.71 | $25.27 | 5,100 | — | — |
| 2015-04-09 | $18.80 | $25.39 | 600 | — | — |
| 2015-04-08 | $18.90 | $25.53 | 2,500 | — | — |
| 2015-04-07 | $18.30 | $24.72 | 900 | — | — |
| 2015-04-06 | $18.15 | $24.51 | 15,400 | — | — |
| 2015-04-02 | $18.37 | $24.81 | 1,300 | — | — |
| 2015-04-01 | $18.34 | $24.77 | 900 | — | — |
| 2015-03-31 | $18.27 | $24.68 | 600 | — | — |
| 2015-03-30 | $18.26 | $24.54 | 3,100 | — | — |
| 2015-03-27 | $18.27 | $24.55 | 3,500 | — | — |
| 2015-03-26 | $18.26 | $24.54 | 1,600 | — | — |
| 2015-03-25 | $18.37 | $24.69 | 4,300 | — | — |
| 2015-03-24 | $18.36 | $24.68 | 400 | — | — |
| 2015-03-23 | $18.56 | $24.94 | 2,400 | — | — |
| 2015-03-20 | $18.25 | $24.53 | 5,700 | — | — |
| 2015-03-19 | $18.42 | $24.76 | 1,400 | — | — |
| 2015-03-18 | $18.49 | $24.85 | 3,300 | — | — |
| 2015-03-17 | $18.41 | $24.74 | 11,600 | — | — |
| 2015-03-16 | $18.30 | $24.59 | 12,500 | — | — |
| 2015-03-13 | $18.50 | $24.86 | 1,600 | — | — |
| 2015-03-12 | $18.51 | $24.88 | 9,400 | — | — |
| 2015-03-11 | $18.63 | $25.04 | 1,900 | — | — |
| 2015-03-10 | $18.63 | $25.04 | 1,500 | — | — |
| 2015-03-09 | $19.00 | $25.54 | 4,900 | — | — |
| 2015-03-06 | $19.04 | $25.59 | 1,400 | — | — |
| 2015-03-05 | $18.81 | $25.28 | 5,500 | — | — |
| 2015-03-04 | $19.00 | $25.54 | 2,000 | — | — |
| 2015-03-03 | $19.00 | $25.54 | 8,700 | — | — |
| 2015-03-02 | $19.30 | $25.94 | 6,500 | — | — |
| 2015-02-27 | $19.23 | $25.84 | 5,300 | — | — |
| 2015-02-26 | $19.25 | $25.87 | 10,200 | — | — |
| 2015-02-25 | $19.25 | $25.87 | 2,000 | — | — |
| 2015-02-24 | $19.18 | $25.78 | 2,700 | — | — |
| 2015-02-23 | $18.70 | $25.13 | 9,700 | — | — |
| 2015-02-20 | $19.01 | $25.55 | 2,300 | — | — |
| 2015-02-19 | $18.91 | $25.41 | 63,600 | — | — |
| 2015-02-18 | $18.84 | $25.32 | 1,200 | — | — |
| 2015-02-17 | $18.75 | $25.20 | 3,900 | — | — |
| 2015-02-13 | $18.70 | $25.13 | 1,400 | — | — |
| 2015-02-12 | $18.70 | $25.13 | 1,200 | — | — |
| 2015-02-11 | $18.52 | $24.89 | 500 | — | — |
| 2015-02-10 | $18.52 | $24.89 | 28,000 | — | — |
| 2015-02-09 | $18.89 | $25.39 | 200 | — | — |
| 2015-02-06 | $18.92 | $25.43 | 400 | — | — |
| 2015-02-05 | $18.52 | $24.89 | 7,300 | — | — |
| 2015-02-04 | $18.73 | $25.17 | 36,300 | — | — |
| 2015-02-03 | $19.12 | $25.70 | 4,400 | — | — |
| 2015-02-02 | $18.66 | $25.08 | 1,600 | — | — |
| 2015-01-30 | $18.90 | $25.40 | 18,700 | — | — |
| 2015-01-29 | $18.75 | $25.20 | 1,600 | — | — |
| 2015-01-28 | $19.09 | $25.66 | 1,900 | — | — |
| 2015-01-27 | $19.20 | $25.80 | 3,600 | — | — |
| 2015-01-26 | $18.65 | $25.07 | 2,100 | — | — |
| 2015-01-23 | $19.21 | $25.82 | 12,900 | — | — |
| 2015-01-22 | $19.21 | $25.82 | 6,000 | — | — |
| 2015-01-21 | $19.00 | $25.54 | 7,300 | — | — |
| 2015-01-20 | $19.12 | $25.70 | 800 | — | — |
| 2015-01-16 | $19.08 | $25.64 | 8,400 | — | — |
| 2015-01-15 | $19.25 | $25.87 | 4,800 | — | — |
| 2015-01-14 | $19.26 | $25.89 | 800 | — | — |
| 2015-01-13 | $19.30 | $25.94 | 8,300 | — | — |
| 2015-01-12 | $19.06 | $25.62 | 7,700 | — | — |
| 2015-01-09 | $18.91 | $25.41 | 4,300 | — | — |
| 2015-01-08 | $18.97 | $25.50 | 18,400 | — | — |
| 2015-01-07 | $19.10 | $25.67 | 7,600 | — | — |
| 2015-01-06 | $19.04 | $25.59 | 8,300 | — | — |
| 2015-01-05 | $19.30 | $25.82 | 9,100 | — | — |
| 2015-01-02 | $19.80 | $26.49 | 5,000 | — | — |