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
- 1983-12-06 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 | $14.66 | $16.68 | 4,000 | — | — |
| 2015-12-30 | $14.97 | $17.03 | 1,400 | — | — |
| 2015-12-29 | $15.87 | $18.05 | 0 | — | — |
| 2015-12-28 | $15.87 | $18.05 | 0 | — | — |
| 2015-12-24 | $15.87 | $18.05 | 0 | — | — |
| 2015-12-23 | $15.87 | $18.05 | 900 | — | — |
| 2015-12-22 | $15.16 | $17.24 | 1,200 | — | — |
| 2015-12-21 | $14.92 | $16.97 | 100 | — | — |
| 2015-12-18 | $15.00 | $17.06 | 800 | — | — |
| 2015-12-17 | $14.70 | $16.72 | 0 | — | — |
| 2015-12-16 | $14.70 | $16.72 | 800 | — | — |
| 2015-12-15 | $14.40 | $16.38 | 200 | — | — |
| 2015-12-14 | $14.80 | $16.83 | 0 | — | — |
| 2015-12-11 | $14.80 | $16.83 | 600 | — | — |
| 2015-12-10 | $15.30 | $17.40 | 400 | — | — |
| 2015-12-09 | $15.32 | $17.43 | 1,000 | — | — |
| 2015-12-08 | $15.61 | $17.76 | 1,100 | — | — |
| 2015-12-07 | $15.90 | $18.09 | 3,900 | — | — |
| 2015-12-04 | $16.50 | $18.77 | 400 | — | — |
| 2015-12-03 | $16.24 | $18.47 | 700 | — | — |
| 2015-12-02 | $17.17 | $19.53 | 500 | — | — |
| 2015-12-01 | $17.75 | $20.19 | 400 | — | — |
| 2015-11-30 | $18.00 | $20.47 | 3,700 | — | — |
| 2015-11-27 | $17.19 | $19.55 | 200 | — | — |
| 2015-11-25 | $17.10 | $19.45 | 4,700 | — | — |
| 2015-11-24 | $16.62 | $18.90 | 0 | — | — |
| 2015-11-23 | $16.62 | $18.90 | 0 | — | — |
| 2015-11-20 | $16.62 | $18.90 | 300 | — | — |
| 2015-11-19 | $16.65 | $18.94 | 0 | — | — |
| 2015-11-18 | $16.65 | $18.94 | 500 | — | — |
| 2015-11-17 | $16.80 | $19.11 | 200 | — | — |
| 2015-11-16 | $16.11 | $18.32 | 100 | — | — |
| 2015-11-13 | $15.98 | $18.18 | 1,900 | — | — |
| 2015-11-12 | $15.89 | $18.07 | 100 | — | — |
| 2015-11-11 | $16.45 | $18.71 | 200 | — | — |
| 2015-11-10 | $16.21 | $18.44 | 400 | — | — |
| 2015-11-09 | $16.01 | $18.21 | 1,100 | — | — |
| 2015-11-06 | $16.65 | $18.94 | 0 | — | — |
| 2015-11-05 | $16.65 | $18.94 | 0 | — | — |
| 2015-11-04 | $16.65 | $18.94 | 3,600 | — | — |
| 2015-11-03 | $16.80 | $19.11 | 4,200 | — | — |
| 2015-11-02 | $16.90 | $19.22 | 1,400 | — | — |
| 2015-10-30 | $16.02 | $18.22 | 300 | — | — |
| 2015-10-29 | $16.60 | $18.88 | 9,900 | — | — |
| 2015-10-28 | $16.01 | $18.21 | 20,900 | — | — |
| 2015-10-27 | $19.89 | $22.62 | 0 | — | — |
| 2015-10-26 | $19.89 | $22.62 | 0 | — | — |
| 2015-10-23 | $19.89 | $22.62 | 4,100 | — | — |
| 2015-10-22 | $19.41 | $22.08 | 600 | — | — |
| 2015-10-21 | $21.80 | $24.80 | 1,200 | — | — |
| 2015-10-20 | $18.62 | $21.18 | 300 | — | — |
| 2015-10-19 | $18.34 | $20.86 | 200 | — | — |
| 2015-10-16 | $17.59 | $20.01 | 300 | — | — |
| 2015-10-15 | $17.64 | $20.06 | 0 | — | — |
| 2015-10-14 | $17.64 | $20.06 | 1,600 | — | — |
| 2015-10-13 | $17.40 | $19.79 | 1,500 | — | — |
| 2015-10-12 | $17.47 | $19.80 | 1,900 | — | — |
| 2015-10-09 | $17.20 | $19.50 | 1,400 | — | — |
| 2015-10-08 | $17.24 | $19.54 | 300 | — | — |
| 2015-10-07 | $16.88 | $19.13 | 2,400 | — | — |
| 2015-10-06 | $17.46 | $19.79 | 700 | — | — |
| 2015-10-05 | $16.65 | $18.87 | 900 | — | — |
| 2015-10-02 | $16.03 | $18.17 | 4,300 | — | — |
| 2015-10-01 | $16.09 | $18.24 | 1,300 | — | — |
| 2015-09-30 | $16.51 | $18.71 | 100 | — | — |
| 2015-09-29 | $16.18 | $18.34 | 3,300 | — | — |
| 2015-09-28 | $15.88 | $18.00 | 2,600 | — | — |
| 2015-09-25 | $16.05 | $18.19 | 0 | — | — |
| 2015-09-24 | $16.05 | $18.19 | 0 | — | — |
| 2015-09-23 | $16.05 | $18.19 | 800 | — | — |
| 2015-09-22 | $16.00 | $18.14 | 9,500 | — | — |
| 2015-09-21 | $16.38 | $18.57 | 1,700 | — | — |
| 2015-09-18 | $15.18 | $17.21 | 15,700 | — | — |
| 2015-09-17 | $16.17 | $18.33 | 8,900 | — | — |
| 2015-09-16 | $15.83 | $17.94 | 7,400 | — | — |
| 2015-09-15 | $15.63 | $17.72 | 4,300 | — | — |
| 2015-09-14 | $15.18 | $17.21 | 8,100 | — | — |
| 2015-09-11 | $15.48 | $17.55 | 3,500 | — | — |
| 2015-09-10 | $15.25 | $17.29 | 28,400 | — | — |
| 2015-09-09 | $15.16 | $17.18 | 3,700 | — | — |
| 2015-09-08 | $15.52 | $17.59 | 6,200 | — | — |
| 2015-09-04 | $15.93 | $18.06 | 2,700 | — | — |
| 2015-09-03 | $17.31 | $19.62 | 2,100 | — | — |
| 2015-09-02 | $15.42 | $17.48 | 1,900 | — | — |
| 2015-09-01 | $14.87 | $16.86 | 400 | — | — |
| 2015-08-31 | $14.87 | $16.86 | 500 | — | — |
| 2015-08-28 | $15.34 | $17.39 | 500 | — | — |
| 2015-08-27 | $15.03 | $17.04 | 400 | — | — |
| 2015-08-26 | $14.81 | $16.79 | 14,200 | — | — |
| 2015-08-25 | $14.87 | $16.86 | 1,000 | — | — |
| 2015-08-24 | $14.19 | $16.09 | 600 | — | — |
| 2015-08-21 | $15.40 | $17.46 | 2,600 | — | — |
| 2015-08-20 | $16.15 | $18.31 | 2,200 | — | — |
| 2015-08-19 | $16.91 | $19.17 | 3,100 | — | — |
| 2015-08-18 | $17.27 | $19.58 | 1,700 | — | — |
| 2015-08-17 | $17.18 | $19.47 | 1,700 | — | — |
| 2015-08-14 | $17.18 | $19.47 | 200 | — | — |
| 2015-08-13 | $17.44 | $19.77 | 1,300 | — | — |
| 2015-08-12 | $17.70 | $20.06 | 0 | — | — |
| 2015-08-11 | $17.70 | $20.06 | 2,400 | — | — |
| 2015-08-10 | $19.21 | $21.78 | 2,000 | — | — |
| 2015-08-07 | $19.42 | $22.01 | 0 | — | — |
| 2015-08-06 | $19.42 | $22.01 | 1,100 | — | — |
| 2015-08-05 | $19.37 | $21.96 | 1,700 | — | — |
| 2015-08-04 | $19.30 | $21.88 | 9,000 | — | — |
| 2015-08-03 | $19.46 | $22.06 | 9,700 | — | — |
| 2015-07-31 | $19.25 | $21.82 | 1,200 | — | — |
| 2015-07-30 | $17.35 | $19.67 | 1,500 | — | — |
| 2015-07-29 | $17.34 | $19.66 | 2,600 | — | — |
| 2015-07-28 | $16.88 | $19.13 | 2,200 | — | — |
| 2015-07-27 | $17.32 | $19.63 | 1,000 | — | — |
| 2015-07-24 | $17.33 | $19.64 | 600 | — | — |
| 2015-07-23 | $17.36 | $19.68 | 1,200 | — | — |
| 2015-07-22 | $17.90 | $20.29 | 1,700 | — | — |
| 2015-07-21 | $18.47 | $20.94 | 600 | — | — |
| 2015-07-20 | $18.89 | $21.41 | 1,100 | — | — |
| 2015-07-17 | $20.00 | $22.67 | 0 | — | — |
| 2015-07-16 | $20.00 | $22.67 | 3,600 | — | — |
| 2015-07-15 | $19.94 | $22.60 | 4,000 | — | — |
| 2015-07-14 | $19.85 | $22.50 | 8,400 | — | — |
| 2015-07-13 | $20.03 | $22.71 | 3,000 | — | — |
| 2015-07-10 | $20.15 | $22.77 | 2,200 | — | — |
| 2015-07-09 | $20.52 | $23.19 | 0 | — | — |
| 2015-07-08 | $20.52 | $23.19 | 0 | — | — |
| 2015-07-07 | $20.52 | $23.19 | 0 | — | — |
| 2015-07-06 | $20.52 | $23.19 | 400 | — | — |
| 2015-07-02 | $19.40 | $21.93 | 900 | — | — |
| 2015-07-01 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-30 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-29 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-26 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-25 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-24 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-23 | $19.41 | $21.94 | 0 | — | — |
| 2015-06-22 | $19.41 | $21.94 | 100 | — | — |
| 2015-06-19 | $19.45 | $21.98 | 0 | — | — |
| 2015-06-18 | $19.45 | $21.98 | 100 | — | — |
| 2015-06-17 | $19.87 | $22.46 | 100 | — | — |
| 2015-06-16 | $19.23 | $21.73 | 0 | — | — |
| 2015-06-15 | $19.23 | $21.73 | 400 | — | — |
| 2015-06-12 | $19.90 | $22.49 | 1,900 | — | — |
| 2015-06-11 | $19.90 | $22.49 | 1,400 | — | — |
| 2015-06-10 | $21.10 | $23.85 | 800 | — | — |
| 2015-06-09 | $20.58 | $23.26 | 900 | — | — |
| 2015-06-08 | $20.39 | $23.04 | 1,400 | — | — |
| 2015-06-05 | $20.53 | $23.20 | 600 | — | — |
| 2015-06-04 | $20.68 | $23.37 | 0 | — | — |
| 2015-06-03 | $20.68 | $23.37 | 0 | — | — |
| 2015-06-02 | $20.68 | $23.37 | 800 | — | — |
| 2015-06-01 | $21.52 | $24.32 | 800 | — | — |
| 2015-05-29 | $21.56 | $24.37 | 3,100 | — | — |
| 2015-05-28 | $22.62 | $25.56 | 1,300 | — | — |
| 2015-05-27 | $22.97 | $25.96 | 1,500 | — | — |
| 2015-05-26 | $22.02 | $24.89 | 600 | — | — |
| 2015-05-22 | $22.10 | $24.98 | 600 | — | — |
| 2015-05-21 | $22.42 | $25.34 | 1,900 | — | — |
| 2015-05-20 | $22.02 | $24.89 | 800 | — | — |
| 2015-05-19 | $22.51 | $25.44 | 800 | — | — |
| 2015-05-18 | $22.62 | $25.56 | 700 | — | — |
| 2015-05-15 | $21.86 | $24.71 | 1,500 | — | — |
| 2015-05-14 | $21.60 | $24.41 | 2,600 | — | — |
| 2015-05-13 | $21.60 | $24.41 | 2,000 | — | — |
| 2015-05-12 | $21.22 | $23.98 | 1,800 | — | — |
| 2015-05-11 | $21.00 | $23.73 | 600 | — | — |
| 2015-05-08 | $20.96 | $23.69 | 1,000 | — | — |
| 2015-05-07 | $20.80 | $23.51 | 1,100 | — | — |
| 2015-05-06 | $20.74 | $23.44 | 2,400 | — | — |
| 2015-05-05 | $20.61 | $23.29 | 700 | — | — |
| 2015-05-04 | $20.99 | $23.72 | 2,000 | — | — |
| 2015-05-01 | $20.94 | $23.67 | 1,900 | — | — |
| 2015-04-30 | $19.94 | $22.54 | 1,100 | — | — |
| 2015-04-29 | $20.43 | $23.09 | 2,200 | — | — |
| 2015-04-28 | $18.08 | $20.43 | 1,000 | — | — |
| 2015-04-27 | $18.34 | $20.73 | 800 | — | — |
| 2015-04-24 | $18.33 | $20.72 | 1,100 | — | — |
| 2015-04-23 | $18.37 | $20.76 | 500 | — | — |
| 2015-04-22 | $18.08 | $20.43 | 700 | — | — |
| 2015-04-21 | $18.24 | $20.61 | 0 | — | — |
| 2015-04-20 | $18.24 | $20.61 | 600 | — | — |
| 2015-04-17 | $18.29 | $20.67 | 0 | — | — |
| 2015-04-16 | $18.29 | $20.67 | 200 | — | — |
| 2015-04-15 | $18.70 | $21.13 | 1,000 | — | — |
| 2015-04-14 | $18.14 | $20.50 | 1,600 | — | — |
| 2015-04-13 | $18.11 | $20.47 | 3,000 | — | — |
| 2015-04-10 | $17.87 | $20.13 | 2,100 | — | — |
| 2015-04-09 | $17.59 | $19.81 | 1,700 | — | — |
| 2015-04-08 | $17.65 | $19.88 | 6,700 | — | — |
| 2015-04-07 | $17.86 | $20.12 | 2,200 | — | — |
| 2015-04-06 | $18.48 | $20.82 | 1,500 | — | — |
| 2015-04-02 | $18.41 | $20.74 | 2,000 | — | — |
| 2015-04-01 | $18.52 | $20.86 | 1,300 | — | — |
| 2015-03-31 | $18.30 | $20.61 | 500 | — | — |
| 2015-03-30 | $18.66 | $21.02 | 500 | — | — |
| 2015-03-27 | $18.80 | $21.18 | 800 | — | — |
| 2015-03-26 | $18.49 | $20.83 | 500 | — | — |
| 2015-03-25 | $18.48 | $20.82 | 0 | — | — |
| 2015-03-24 | $18.48 | $20.82 | 0 | — | — |
| 2015-03-23 | $18.48 | $20.82 | 0 | — | — |
| 2015-03-20 | $18.48 | $20.82 | 7,100 | — | — |
| 2015-03-19 | $18.48 | $20.82 | 700 | — | — |
| 2015-03-18 | $19.00 | $21.40 | 1,700 | — | — |
| 2015-03-17 | $18.17 | $20.47 | 1,200 | — | — |
| 2015-03-16 | $18.77 | $21.14 | 1,100 | — | — |
| 2015-03-13 | $18.80 | $21.18 | 0 | — | — |
| 2015-03-12 | $18.80 | $21.18 | 600 | — | — |
| 2015-03-11 | $18.76 | $21.13 | 500 | — | — |
| 2015-03-10 | $19.16 | $21.58 | 0 | — | — |
| 2015-03-09 | $19.16 | $21.58 | 0 | — | — |
| 2015-03-06 | $19.16 | $21.58 | 0 | — | — |
| 2015-03-05 | $19.16 | $21.58 | 700 | — | — |
| 2015-03-04 | $19.66 | $22.14 | 1,200 | — | — |
| 2015-03-03 | $18.94 | $21.33 | 900 | — | — |
| 2015-03-02 | $18.90 | $21.29 | 1,500 | — | — |
| 2015-02-27 | $19.42 | $21.87 | 7,000 | — | — |
| 2015-02-26 | $19.45 | $21.91 | 2,600 | — | — |
| 2015-02-25 | $19.16 | $21.58 | 2,900 | — | — |
| 2015-02-24 | $19.75 | $22.25 | 7,900 | — | — |
| 2015-02-23 | $19.80 | $22.30 | 19,300 | — | — |
| 2015-02-20 | $19.38 | $21.83 | 9,000 | — | — |
| 2015-02-19 | $19.50 | $21.96 | 22,500 | — | — |
| 2015-02-18 | $20.25 | $22.81 | 2,000 | — | — |
| 2015-02-17 | $19.90 | $22.42 | 0 | — | — |
| 2015-02-13 | $19.90 | $22.42 | 0 | — | — |
| 2015-02-12 | $19.90 | $22.42 | 32,600 | — | — |
| 2015-02-11 | $20.30 | $22.87 | 35,800 | — | — |
| 2015-02-10 | $20.79 | $23.42 | 26,200 | — | — |
| 2015-02-09 | $20.53 | $23.12 | 23,900 | — | — |
| 2015-02-06 | $20.88 | $23.52 | 5,400 | — | — |
| 2015-02-05 | $21.03 | $23.69 | 7,300 | — | — |
| 2015-02-04 | $21.23 | $23.91 | 0 | — | — |
| 2015-02-03 | $21.23 | $23.91 | 900 | — | — |
| 2015-02-02 | $21.39 | $24.09 | 3,200 | — | — |
| 2015-01-30 | $20.70 | $23.32 | 100 | — | — |
| 2015-01-29 | $20.71 | $23.33 | 7,600 | — | — |
| 2015-01-28 | $21.00 | $23.65 | 2,600 | — | — |
| 2015-01-27 | $21.53 | $24.25 | 100 | — | — |
| 2015-01-26 | $21.65 | $24.39 | 3,400 | — | — |
| 2015-01-23 | $21.45 | $24.16 | 600 | — | — |
| 2015-01-22 | $21.85 | $24.61 | 1,100 | — | — |
| 2015-01-21 | $21.85 | $24.61 | 0 | — | — |
| 2015-01-20 | $21.85 | $24.61 | 0 | — | — |
| 2015-01-16 | $21.85 | $24.61 | 1,300 | — | — |
| 2015-01-15 | $22.00 | $24.78 | 0 | — | — |
| 2015-01-14 | $22.00 | $24.78 | 0 | — | — |
| 2015-01-13 | $22.00 | $24.78 | 3,600 | — | — |
| 2015-01-12 | $22.01 | $24.72 | 0 | — | — |
| 2015-01-09 | $22.01 | $24.72 | 200 | — | — |
| 2015-01-08 | $21.74 | $24.42 | 0 | — | — |
| 2015-01-07 | $21.74 | $24.42 | 0 | — | — |
| 2015-01-06 | $21.74 | $24.42 | 200 | — | — |
| 2015-01-05 | $22.74 | $25.54 | 700 | — | — |
| 2015-01-02 | $22.31 | $25.06 | 2,500 | — | — |