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
- 1994-07-07 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 | $16.28 | $44.80 | 100 | — | — |
| 2015-12-30 | $16.28 | $44.80 | 200 | — | — |
| 2015-12-29 | $16.39 | $45.11 | 100 | — | — |
| 2015-12-28 | $16.38 | $45.08 | 500 | — | — |
| 2015-12-24 | $16.44 | $45.24 | 100 | — | — |
| 2015-12-23 | $16.48 | $45.35 | 300 | — | — |
| 2015-12-22 | $16.59 | $45.66 | 300 | — | — |
| 2015-12-21 | $16.50 | $45.41 | 4,700 | — | — |
| 2015-12-18 | $16.85 | $46.37 | 4,400 | — | — |
| 2015-12-17 | $16.21 | $44.61 | 1,000 | — | — |
| 2015-12-16 | $16.07 | $44.23 | 400 | — | — |
| 2015-12-15 | $15.75 | $43.35 | 900 | — | — |
| 2015-12-14 | $15.69 | $43.18 | 900 | — | — |
| 2015-12-11 | $15.53 | $42.74 | 0 | — | — |
| 2015-12-10 | $15.53 | $42.74 | 200 | — | — |
| 2015-12-09 | $15.43 | $42.46 | 3,100 | — | — |
| 2015-12-08 | $15.45 | $42.52 | 2,000 | — | — |
| 2015-12-07 | $16.00 | $44.03 | 13,100 | — | — |
| 2015-12-04 | $16.19 | $44.56 | 5,500 | — | — |
| 2015-12-03 | $16.02 | $44.09 | 200 | — | — |
| 2015-12-02 | $16.01 | $44.06 | 10,400 | — | — |
| 2015-12-01 | $15.60 | $42.93 | 300 | — | — |
| 2015-11-30 | $15.80 | $43.48 | 11,900 | — | — |
| 2015-11-27 | $16.60 | $45.68 | 2,300 | — | — |
| 2015-11-25 | $16.61 | $45.71 | 40,700 | — | — |
| 2015-11-24 | $16.97 | $46.70 | 0 | — | — |
| 2015-11-23 | $16.97 | $46.70 | 1,400 | — | — |
| 2015-11-20 | $17.38 | $47.83 | 4,100 | — | — |
| 2015-11-19 | $16.34 | $44.97 | 200 | — | — |
| 2015-11-18 | $16.16 | $44.47 | 100 | — | — |
| 2015-11-17 | $16.49 | $45.38 | 9,300 | — | — |
| 2015-11-16 | $16.76 | $46.12 | 400 | — | — |
| 2015-11-13 | $16.60 | $45.68 | 1,200 | — | — |
| 2015-11-12 | $16.85 | $46.37 | 1,700 | — | — |
| 2015-11-11 | $16.52 | $45.46 | 0 | — | — |
| 2015-11-10 | $16.52 | $45.46 | 900 | — | — |
| 2015-11-09 | $16.85 | $46.37 | 400 | — | — |
| 2015-11-06 | $17.20 | $47.34 | 5,700 | — | — |
| 2015-11-05 | $16.55 | $45.55 | 6,200 | — | — |
| 2015-11-04 | $17.83 | $49.07 | 0 | — | — |
| 2015-11-03 | $17.83 | $49.07 | 0 | — | — |
| 2015-11-02 | $17.83 | $49.07 | 0 | — | — |
| 2015-10-30 | $17.83 | $49.07 | 0 | — | — |
| 2015-10-29 | $17.83 | $49.07 | 1,600 | — | — |
| 2015-10-28 | $17.85 | $49.12 | 1,300 | — | — |
| 2015-10-27 | $18.30 | $50.36 | 0 | — | — |
| 2015-10-26 | $18.30 | $50.36 | 1,000 | — | — |
| 2015-10-23 | $18.38 | $50.58 | 200 | — | — |
| 2015-10-22 | $18.79 | $51.71 | 200 | — | — |
| 2015-10-21 | $18.43 | $50.72 | 700 | — | — |
| 2015-10-20 | $18.87 | $51.57 | 0 | — | — |
| 2015-10-19 | $18.87 | $51.57 | 3,600 | — | — |
| 2015-10-16 | $18.99 | $51.90 | 5,000 | — | — |
| 2015-10-15 | $18.40 | $50.29 | 600 | — | — |
| 2015-10-14 | $18.19 | $49.71 | 2,700 | — | — |
| 2015-10-13 | $17.97 | $49.11 | 0 | — | — |
| 2015-10-12 | $17.97 | $49.11 | 4,900 | — | — |
| 2015-10-09 | $17.99 | $49.17 | 8,200 | — | — |
| 2015-10-08 | $17.84 | $48.76 | 2,300 | — | — |
| 2015-10-07 | $17.80 | $48.65 | 1,300 | — | — |
| 2015-10-06 | $17.56 | $47.99 | 3,900 | — | — |
| 2015-10-05 | $17.50 | $47.83 | 14,100 | — | — |
| 2015-10-02 | $16.67 | $45.56 | 1,100 | — | — |
| 2015-10-01 | $17.80 | $48.65 | 10,300 | — | — |
| 2015-09-30 | $17.05 | $46.60 | 500 | — | — |
| 2015-09-29 | $16.77 | $45.83 | 0 | — | — |
| 2015-09-28 | $16.77 | $45.83 | 6,000 | — | — |
| 2015-09-25 | $17.80 | $48.65 | 8,200 | — | — |
| 2015-09-24 | $18.68 | $51.05 | 2,400 | — | — |
| 2015-09-23 | $18.20 | $49.74 | 6,100 | — | — |
| 2015-09-22 | $17.21 | $47.03 | 3,500 | — | — |
| 2015-09-21 | $17.50 | $47.83 | 600 | — | — |
| 2015-09-18 | $17.58 | $48.05 | 2,100 | — | — |
| 2015-09-17 | $17.85 | $48.78 | 0 | — | — |
| 2015-09-16 | $17.85 | $48.78 | 2,800 | — | — |
| 2015-09-15 | $17.65 | $48.24 | 2,200 | — | — |
| 2015-09-14 | $16.95 | $46.32 | 14,200 | — | — |
| 2015-09-11 | $16.25 | $44.41 | 9,700 | — | — |
| 2015-09-10 | $15.31 | $41.84 | 800 | — | — |
| 2015-09-09 | $15.32 | $41.87 | 0 | — | — |
| 2015-09-08 | $15.32 | $41.87 | 500 | — | — |
| 2015-09-04 | $15.56 | $42.52 | 100 | — | — |
| 2015-09-03 | $15.88 | $43.40 | 6,900 | — | — |
| 2015-09-02 | $15.33 | $41.90 | 2,000 | — | — |
| 2015-09-01 | $15.81 | $43.21 | 900 | — | — |
| 2015-08-31 | $16.10 | $44.00 | 3,000 | — | — |
| 2015-08-28 | $16.16 | $44.16 | 0 | — | — |
| 2015-08-27 | $16.16 | $44.16 | 2,300 | — | — |
| 2015-08-26 | $15.50 | $42.36 | 900 | — | — |
| 2015-08-25 | $15.01 | $41.02 | 600 | — | — |
| 2015-08-24 | $14.72 | $40.23 | 900 | — | — |
| 2015-08-21 | $15.48 | $42.31 | 1,500 | — | — |
| 2015-08-20 | $15.58 | $42.58 | 800 | — | — |
| 2015-08-19 | $15.31 | $41.84 | 600 | — | — |
| 2015-08-18 | $15.23 | $41.26 | 17,300 | — | — |
| 2015-08-17 | $15.01 | $40.66 | 4,700 | — | — |
| 2015-08-14 | $13.18 | $35.71 | 900 | — | — |
| 2015-08-13 | $13.30 | $36.03 | 1,100 | — | — |
| 2015-08-12 | $13.30 | $36.03 | 600 | — | — |
| 2015-08-11 | $13.77 | $37.30 | 0 | — | — |
| 2015-08-10 | $13.77 | $37.30 | 200 | — | — |
| 2015-08-07 | $13.77 | $37.30 | 200 | — | — |
| 2015-08-06 | $13.58 | $36.79 | 200 | — | — |
| 2015-08-05 | $13.69 | $37.09 | 700 | — | — |
| 2015-08-04 | $13.57 | $36.76 | 2,800 | — | — |
| 2015-08-03 | $13.74 | $37.22 | 500 | — | — |
| 2015-07-31 | $13.68 | $37.06 | 300 | — | — |
| 2015-07-30 | $13.67 | $37.03 | 200 | — | — |
| 2015-07-29 | $13.91 | $37.68 | 400 | — | — |
| 2015-07-28 | $13.86 | $37.55 | 1,200 | — | — |
| 2015-07-27 | $13.76 | $37.28 | 2,300 | — | — |
| 2015-07-24 | $13.83 | $37.47 | 20,300 | — | — |
| 2015-07-23 | $14.23 | $38.55 | 33,800 | — | — |
| 2015-07-22 | $14.06 | $38.09 | 2,300 | — | — |
| 2015-07-21 | $14.58 | $39.50 | 0 | — | — |
| 2015-07-20 | $14.58 | $39.50 | 0 | — | — |
| 2015-07-17 | $14.58 | $39.50 | 0 | — | — |
| 2015-07-16 | $14.58 | $39.50 | 300 | — | — |
| 2015-07-15 | $14.93 | $40.45 | 1,100 | — | — |
| 2015-07-14 | $14.71 | $39.85 | 4,800 | — | — |
| 2015-07-13 | $14.95 | $40.50 | 0 | — | — |
| 2015-07-10 | $14.95 | $40.50 | 800 | — | — |
| 2015-07-09 | $14.86 | $40.26 | 1,400 | — | — |
| 2015-07-08 | $14.61 | $39.58 | 19,900 | — | — |
| 2015-07-07 | $15.00 | $40.64 | 14,400 | — | — |
| 2015-07-06 | $14.61 | $39.58 | 2,200 | — | — |
| 2015-07-02 | $14.95 | $40.50 | 2,100 | — | — |
| 2015-07-01 | $15.00 | $40.64 | 4,200 | — | — |
| 2015-06-30 | $15.21 | $41.21 | 500 | — | — |
| 2015-06-29 | $14.65 | $39.69 | 200 | — | — |
| 2015-06-26 | $14.81 | $40.12 | 0 | — | — |
| 2015-06-25 | $14.81 | $40.12 | 5,200 | — | — |
| 2015-06-24 | $14.81 | $40.12 | 6,600 | — | — |
| 2015-06-23 | $15.25 | $41.31 | 6,100 | — | — |
| 2015-06-22 | $14.88 | $40.31 | 1,100 | — | — |
| 2015-06-19 | $14.85 | $40.23 | 1,000 | — | — |
| 2015-06-18 | $14.84 | $40.20 | 200 | — | — |
| 2015-06-17 | $15.18 | $41.12 | 1,500 | — | — |
| 2015-06-16 | $15.00 | $40.64 | 0 | — | — |
| 2015-06-15 | $15.00 | $40.64 | 200 | — | — |
| 2015-06-12 | $15.30 | $41.45 | 400 | — | — |
| 2015-06-11 | $14.81 | $40.12 | 400 | — | — |
| 2015-06-10 | $14.71 | $39.85 | 2,100 | — | — |
| 2015-06-09 | $14.98 | $40.58 | 0 | — | — |
| 2015-06-08 | $14.98 | $40.58 | 200 | — | — |
| 2015-06-05 | $14.98 | $40.58 | 500 | — | — |
| 2015-06-04 | $15.28 | $41.39 | 0 | — | — |
| 2015-06-03 | $15.28 | $41.39 | 200 | — | — |
| 2015-06-02 | $15.39 | $41.69 | 0 | — | — |
| 2015-06-01 | $15.39 | $41.69 | 600 | — | — |
| 2015-05-29 | $15.63 | $42.34 | 11,700 | — | — |
| 2015-05-28 | $14.79 | $40.07 | 500 | — | — |
| 2015-05-27 | $15.38 | $41.67 | 100 | — | — |
| 2015-05-26 | $15.49 | $41.96 | 700 | — | — |
| 2015-05-22 | $16.23 | $43.97 | 800 | — | — |
| 2015-05-21 | $16.01 | $43.37 | 1,300 | — | — |
| 2015-05-20 | $16.32 | $44.21 | 2,400 | — | — |
| 2015-05-19 | $16.18 | $43.43 | 300 | — | — |
| 2015-05-18 | $16.20 | $43.49 | 300 | — | — |
| 2015-05-15 | $16.06 | $43.11 | 300 | — | — |
| 2015-05-14 | $16.21 | $43.52 | 0 | — | — |
| 2015-05-13 | $16.21 | $43.52 | 2,200 | — | — |
| 2015-05-12 | $15.69 | $42.12 | 200 | — | — |
| 2015-05-11 | $15.40 | $41.34 | 0 | — | — |
| 2015-05-08 | $15.40 | $41.34 | 1,100 | — | — |
| 2015-05-07 | $15.40 | $41.34 | 200 | — | — |
| 2015-05-06 | $15.27 | $40.99 | 2,700 | — | — |
| 2015-05-05 | $15.30 | $41.07 | 800 | — | — |
| 2015-05-04 | $15.15 | $40.67 | 7,200 | — | — |
| 2015-05-01 | $15.13 | $40.62 | 800 | — | — |
| 2015-04-30 | $14.84 | $39.84 | 5,200 | — | — |
| 2015-04-29 | $13.80 | $37.05 | 0 | — | — |
| 2015-04-28 | $13.80 | $37.05 | 300 | — | — |
| 2015-04-27 | $13.70 | $36.78 | 3,600 | — | — |
| 2015-04-24 | $13.40 | $35.97 | 2,600 | — | — |
| 2015-04-23 | $13.18 | $35.38 | 5,700 | — | — |
| 2015-04-22 | $13.18 | $35.38 | 21,800 | — | — |
| 2015-04-21 | $13.23 | $35.52 | 5,000 | — | — |
| 2015-04-20 | $13.18 | $35.38 | 2,900 | — | — |
| 2015-04-17 | $13.01 | $34.93 | 500 | — | — |
| 2015-04-16 | $13.19 | $35.41 | 100 | — | — |
| 2015-04-15 | $12.96 | $34.79 | 0 | — | — |
| 2015-04-14 | $12.96 | $34.79 | 600 | — | — |
| 2015-04-13 | $12.75 | $34.23 | 3,100 | — | — |
| 2015-04-10 | $13.11 | $35.19 | 700 | — | — |
| 2015-04-09 | $13.13 | $35.25 | 500 | — | — |
| 2015-04-08 | $13.38 | $35.92 | 300 | — | — |
| 2015-04-07 | $13.37 | $35.89 | 26,800 | — | — |
| 2015-04-06 | $13.65 | $36.64 | 8,600 | — | — |
| 2015-04-02 | $13.03 | $34.98 | 300 | — | — |
| 2015-04-01 | $12.99 | $34.87 | 800 | — | — |
| 2015-03-31 | $12.64 | $33.93 | 1,500 | — | — |
| 2015-03-30 | $12.75 | $34.23 | 2,900 | — | — |
| 2015-03-27 | $12.69 | $34.07 | 800 | — | — |
| 2015-03-26 | $12.75 | $34.23 | 700 | — | — |
| 2015-03-25 | $12.90 | $34.63 | 2,700 | — | — |
| 2015-03-24 | $12.81 | $34.39 | 0 | — | — |
| 2015-03-23 | $12.81 | $34.39 | 900 | — | — |
| 2015-03-20 | $12.60 | $33.82 | 2,100 | — | — |
| 2015-03-19 | $12.75 | $34.23 | 800 | — | — |
| 2015-03-18 | $13.12 | $35.22 | 2,500 | — | — |
| 2015-03-17 | $12.30 | $33.02 | 1,300 | — | — |
| 2015-03-16 | $12.73 | $34.17 | 1,800 | — | — |
| 2015-03-13 | $12.52 | $33.61 | 800 | — | — |
| 2015-03-12 | $12.82 | $34.42 | 1,600 | — | — |
| 2015-03-11 | $13.10 | $35.17 | 0 | — | — |
| 2015-03-10 | $13.10 | $35.17 | 600 | — | — |
| 2015-03-09 | $13.40 | $35.97 | 8,900 | — | — |
| 2015-03-06 | $13.66 | $36.67 | 0 | — | — |
| 2015-03-05 | $13.66 | $36.67 | 3,900 | — | — |
| 2015-03-04 | $14.00 | $37.58 | 700 | — | — |
| 2015-03-03 | $13.73 | $36.86 | 1,200 | — | — |
| 2015-03-02 | $13.65 | $36.64 | 115,200 | — | — |
| 2015-02-27 | $14.20 | $38.12 | 0 | — | — |
| 2015-02-26 | $14.20 | $38.12 | 0 | — | — |
| 2015-02-25 | $14.20 | $38.12 | 800 | — | — |
| 2015-02-24 | $13.98 | $37.53 | 1,200 | — | — |
| 2015-02-23 | $14.10 | $37.85 | 1,800 | — | — |
| 2015-02-20 | $14.45 | $38.79 | 0 | — | — |
| 2015-02-19 | $14.45 | $38.79 | 2,300 | — | — |
| 2015-02-18 | $14.21 | $38.15 | 0 | — | — |
| 2015-02-17 | $14.21 | $38.15 | 100 | — | — |
| 2015-02-13 | $14.01 | $37.61 | 0 | — | — |
| 2015-02-12 | $14.01 | $37.61 | 300 | — | — |
| 2015-02-11 | $14.14 | $37.96 | 3,200 | — | — |
| 2015-02-10 | $14.42 | $38.71 | 3,800 | — | — |
| 2015-02-09 | $14.93 | $40.08 | 5,700 | — | — |
| 2015-02-06 | $14.28 | $38.33 | 0 | — | — |
| 2015-02-05 | $14.28 | $38.33 | 5,100 | — | — |
| 2015-02-04 | $14.40 | $38.66 | 900 | — | — |
| 2015-02-03 | $14.21 | $38.15 | 12,400 | — | — |
| 2015-02-02 | $14.23 | $38.20 | 900 | — | — |
| 2015-01-30 | $14.16 | $38.01 | 7,600 | — | — |
| 2015-01-29 | $14.17 | $38.04 | 0 | — | — |
| 2015-01-28 | $14.25 | $38.25 | 0 | — | — |
| 2015-01-27 | $14.25 | $38.25 | 600 | — | — |
| 2015-01-26 | $14.40 | $38.66 | 0 | — | — |
| 2015-01-23 | $14.40 | $38.66 | 100 | — | — |
| 2015-01-22 | $14.38 | $38.60 | 2,000 | — | — |
| 2015-01-21 | $14.25 | $38.25 | 3,600 | — | — |
| 2015-01-20 | $14.33 | $38.23 | 0 | — | — |
| 2015-01-16 | $14.33 | $38.23 | 100 | — | — |
| 2015-01-15 | $14.27 | $38.07 | 700 | — | — |
| 2015-01-14 | $14.26 | $38.05 | 700 | — | — |
| 2015-01-13 | $14.21 | $37.91 | 5,900 | — | — |
| 2015-01-12 | $14.15 | $37.75 | 900 | — | — |
| 2015-01-09 | $14.10 | $37.62 | 3,000 | — | — |
| 2015-01-08 | $14.15 | $37.75 | 11,100 | — | — |
| 2015-01-07 | $14.18 | $37.83 | 1,200 | — | — |
| 2015-01-06 | $14.25 | $38.02 | 0 | — | — |
| 2015-01-05 | $14.25 | $38.02 | 7,000 | — | — |
| 2015-01-02 | $14.25 | $38.02 | 1,800 | — | — |