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
- 2003-07-15 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 | $18.50 | $44.62 | 200 |
| 2015-12-30 | $18.50 | $44.62 | 0 |
| 2015-12-29 | $18.50 | $44.62 | 0 |
| 2015-12-28 | $18.50 | $44.62 | 0 |
| 2015-12-24 | $18.50 | $44.62 | 0 |
| 2015-12-23 | $18.50 | $44.62 | 0 |
| 2015-12-22 | $18.50 | $44.62 | 0 |
| 2015-12-21 | $18.50 | $44.62 | 0 |
| 2015-12-18 | $18.50 | $44.62 | 0 |
| 2015-12-17 | $18.50 | $44.62 | 0 |
| 2015-12-16 | $18.50 | $44.62 | 0 |
| 2015-12-15 | $18.50 | $44.62 | 0 |
| 2015-12-14 | $18.50 | $44.62 | 0 |
| 2015-12-11 | $18.50 | $44.62 | 0 |
| 2015-12-10 | $18.50 | $44.30 | 100 |
| 2015-12-09 | $17.85 | $42.74 | 1,400 |
| 2015-12-08 | $18.00 | $43.10 | 400 |
| 2015-12-07 | $18.31 | $43.84 | 0 |
| 2015-12-04 | $18.31 | $43.84 | 0 |
| 2015-12-03 | $18.31 | $43.84 | 1,100 |
| 2015-12-02 | $18.35 | $43.94 | 600 |
| 2015-12-01 | $18.35 | $43.94 | 1,900 |
| 2015-11-30 | $18.90 | $45.26 | 0 |
| 2015-11-27 | $18.90 | $45.26 | 0 |
| 2015-11-25 | $18.90 | $45.26 | 0 |
| 2015-11-24 | $18.90 | $45.26 | 0 |
| 2015-11-23 | $18.90 | $45.26 | 200 |
| 2015-11-20 | $18.55 | $44.42 | 0 |
| 2015-11-19 | $18.55 | $44.42 | 0 |
| 2015-11-18 | $18.55 | $44.42 | 400 |
| 2015-11-17 | $18.40 | $44.06 | 800 |
| 2015-11-16 | $18.52 | $44.35 | 1,700 |
| 2015-11-13 | $18.90 | $45.26 | 700 |
| 2015-11-12 | $17.95 | $42.98 | 0 |
| 2015-11-11 | $17.95 | $42.98 | 0 |
| 2015-11-10 | $17.95 | $42.98 | 1,100 |
| 2015-11-09 | $17.95 | $42.66 | 2,000 |
| 2015-11-06 | $18.65 | $44.33 | 0 |
| 2015-11-05 | $18.65 | $44.33 | 700 |
| 2015-11-04 | $18.46 | $43.88 | 800 |
| 2015-11-03 | $18.60 | $44.21 | 100 |
| 2015-11-02 | $18.50 | $43.97 | 0 |
| 2015-10-30 | $18.50 | $43.97 | 0 |
| 2015-10-29 | $18.50 | $43.97 | 0 |
| 2015-10-28 | $18.50 | $43.97 | 600 |
| 2015-10-27 | $18.80 | $44.68 | 100 |
| 2015-10-26 | $18.76 | $44.59 | 0 |
| 2015-10-23 | $18.76 | $44.59 | 1,600 |
| 2015-10-22 | $18.75 | $44.57 | 0 |
| 2015-10-21 | $18.75 | $44.57 | 400 |
| 2015-10-20 | $18.75 | $44.57 | 0 |
| 2015-10-19 | $18.75 | $44.57 | 200 |
| 2015-10-16 | $18.73 | $44.52 | 0 |
| 2015-10-15 | $18.73 | $44.52 | 0 |
| 2015-10-14 | $18.73 | $44.52 | 0 |
| 2015-10-13 | $18.73 | $44.52 | 400 |
| 2015-10-12 | $18.60 | $43.89 | 0 |
| 2015-10-09 | $18.60 | $43.89 | 0 |
| 2015-10-08 | $18.60 | $43.89 | 200 |
| 2015-10-07 | $18.75 | $44.25 | 0 |
| 2015-10-06 | $18.75 | $44.25 | 0 |
| 2015-10-05 | $18.75 | $44.25 | 500 |
| 2015-10-02 | $18.50 | $43.66 | 0 |
| 2015-10-01 | $18.50 | $43.66 | 0 |
| 2015-09-30 | $18.50 | $43.66 | 0 |
| 2015-09-29 | $18.50 | $43.66 | 100 |
| 2015-09-28 | $18.75 | $44.25 | 100 |
| 2015-09-25 | $18.65 | $44.01 | 1,200 |
| 2015-09-24 | $17.90 | $42.24 | 0 |
| 2015-09-23 | $17.90 | $42.24 | 0 |
| 2015-09-22 | $17.90 | $42.24 | 0 |
| 2015-09-21 | $17.90 | $42.24 | 5,300 |
| 2015-09-18 | $17.50 | $41.30 | 0 |
| 2015-09-17 | $17.50 | $41.30 | 0 |
| 2015-09-16 | $17.50 | $41.30 | 100 |
| 2015-09-15 | $17.45 | $41.18 | 0 |
| 2015-09-14 | $17.45 | $41.18 | 0 |
| 2015-09-11 | $17.45 | $41.18 | 0 |
| 2015-09-10 | $17.45 | $40.87 | 0 |
| 2015-09-09 | $17.45 | $40.87 | 1,000 |
| 2015-09-08 | $17.80 | $41.68 | 0 |
| 2015-09-04 | $17.80 | $41.68 | 0 |
| 2015-09-03 | $17.80 | $41.68 | 0 |
| 2015-09-02 | $17.80 | $41.68 | 0 |
| 2015-09-01 | $17.80 | $41.68 | 0 |
| 2015-08-31 | $17.80 | $41.68 | 0 |
| 2015-08-28 | $17.80 | $41.68 | 400 |
| 2015-08-27 | $18.75 | $43.91 | 800 |
| 2015-08-26 | $17.45 | $40.87 | 300 |
| 2015-08-25 | $17.50 | $40.98 | 0 |
| 2015-08-24 | $17.50 | $40.98 | 200 |
| 2015-08-21 | $17.75 | $41.57 | 0 |
| 2015-08-20 | $17.75 | $41.57 | 0 |
| 2015-08-19 | $17.75 | $41.57 | 800 |
| 2015-08-18 | $17.50 | $40.98 | 2,900 |
| 2015-08-17 | $18.00 | $42.15 | 0 |
| 2015-08-14 | $18.00 | $42.15 | 1,300 |
| 2015-08-13 | $17.26 | $40.42 | 200 |
| 2015-08-12 | $18.00 | $42.15 | 0 |
| 2015-08-11 | $18.00 | $41.84 | 0 |
| 2015-08-10 | $18.00 | $41.84 | 300 |
| 2015-08-07 | $17.58 | $40.87 | 1,900 |
| 2015-08-06 | $18.50 | $43.00 | 0 |
| 2015-08-05 | $18.50 | $43.00 | 0 |
| 2015-08-04 | $18.50 | $43.00 | 300 |
| 2015-08-03 | $18.50 | $43.00 | 0 |
| 2015-07-31 | $18.50 | $43.00 | 3,400 |
| 2015-07-30 | $18.00 | $41.84 | 0 |
| 2015-07-29 | $18.00 | $41.84 | 0 |
| 2015-07-28 | $18.00 | $41.84 | 0 |
| 2015-07-27 | $18.00 | $41.84 | 2,600 |
| 2015-07-24 | $18.00 | $41.84 | 800 |
| 2015-07-23 | $18.05 | $41.96 | 0 |
| 2015-07-22 | $18.05 | $41.96 | 0 |
| 2015-07-21 | $18.05 | $41.96 | 0 |
| 2015-07-20 | $18.05 | $41.96 | 100 |
| 2015-07-17 | $17.95 | $41.73 | 500 |
| 2015-07-16 | $18.00 | $41.84 | 0 |
| 2015-07-15 | $18.00 | $41.84 | 0 |
| 2015-07-14 | $18.00 | $41.84 | 700 |
| 2015-07-13 | $18.45 | $42.89 | 100 |
| 2015-07-10 | $18.25 | $42.11 | 0 |
| 2015-07-09 | $18.25 | $42.11 | 100 |
| 2015-07-08 | $18.20 | $42.00 | 100 |
| 2015-07-07 | $18.25 | $42.11 | 1,600 |
| 2015-07-06 | $18.00 | $41.54 | 0 |
| 2015-07-02 | $18.00 | $41.54 | 2,600 |
| 2015-07-01 | $18.30 | $42.23 | 1,200 |
| 2015-06-30 | $18.41 | $42.48 | 1,600 |
| 2015-06-29 | $17.50 | $40.38 | 5,200 |
| 2015-06-26 | $20.60 | $47.54 | 0 |
| 2015-06-25 | $20.60 | $47.54 | 0 |
| 2015-06-24 | $20.60 | $47.54 | 0 |
| 2015-06-23 | $20.60 | $47.54 | 100 |
| 2015-06-22 | $20.60 | $47.54 | 0 |
| 2015-06-19 | $20.60 | $47.54 | 0 |
| 2015-06-18 | $20.60 | $47.54 | 0 |
| 2015-06-17 | $20.60 | $47.54 | 0 |
| 2015-06-16 | $20.60 | $47.54 | 2,800 |
| 2015-06-15 | $19.70 | $45.46 | 0 |
| 2015-06-12 | $19.70 | $45.46 | 0 |
| 2015-06-11 | $19.70 | $45.46 | 0 |
| 2015-06-10 | $19.70 | $45.15 | 3,300 |
| 2015-06-09 | $19.90 | $45.61 | 0 |
| 2015-06-08 | $19.90 | $45.61 | 1,200 |
| 2015-06-05 | $20.00 | $45.84 | 0 |
| 2015-06-04 | $20.00 | $45.84 | 200 |
| 2015-06-03 | $20.00 | $45.84 | 0 |
| 2015-06-02 | $20.00 | $45.84 | 0 |
| 2015-06-01 | $20.00 | $45.84 | 0 |
| 2015-05-29 | $20.00 | $45.84 | 300 |
| 2015-05-28 | $19.85 | $45.50 | 0 |
| 2015-05-27 | $19.85 | $45.50 | 0 |
| 2015-05-26 | $19.85 | $45.50 | 0 |
| 2015-05-22 | $19.85 | $45.50 | 300 |
| 2015-05-21 | $20.00 | $45.84 | 0 |
| 2015-05-20 | $20.00 | $45.84 | 0 |
| 2015-05-19 | $20.00 | $45.84 | 0 |
| 2015-05-18 | $20.00 | $45.84 | 2,400 |
| 2015-05-15 | $19.65 | $45.04 | 300 |
| 2015-05-14 | $19.80 | $45.38 | 200 |
| 2015-05-13 | $20.00 | $45.84 | 1,000 |
| 2015-05-12 | $20.50 | $46.68 | 0 |
| 2015-05-11 | $20.50 | $46.68 | 0 |
| 2015-05-08 | $20.50 | $46.68 | 100 |
| 2015-05-07 | $20.50 | $46.68 | 0 |
| 2015-05-06 | $20.50 | $46.68 | 0 |
| 2015-05-05 | $20.50 | $46.68 | 1,500 |
| 2015-05-04 | $20.15 | $45.88 | 0 |
| 2015-05-01 | $20.15 | $45.88 | 900 |
| 2015-04-30 | $20.95 | $47.71 | 600 |
| 2015-04-29 | $20.50 | $46.68 | 500 |
| 2015-04-28 | $20.50 | $46.68 | 200 |
| 2015-04-27 | $20.90 | $47.59 | 1,000 |
| 2015-04-24 | $20.10 | $45.77 | 0 |
| 2015-04-23 | $20.10 | $45.77 | 1,700 |
| 2015-04-22 | $20.45 | $46.57 | 0 |
| 2015-04-21 | $20.45 | $46.57 | 500 |
| 2015-04-20 | $20.45 | $46.57 | 2,500 |
| 2015-04-17 | $20.49 | $46.66 | 0 |
| 2015-04-16 | $20.49 | $46.66 | 500 |
| 2015-04-15 | $20.10 | $45.77 | 400 |
| 2015-04-14 | $20.00 | $45.54 | 700 |
| 2015-04-13 | $19.95 | $45.43 | 0 |
| 2015-04-10 | $19.95 | $45.13 | 0 |
| 2015-04-09 | $19.95 | $45.13 | 600 |
| 2015-04-08 | $20.10 | $45.47 | 0 |
| 2015-04-07 | $20.10 | $45.47 | 100 |
| 2015-04-06 | $19.60 | $44.33 | 1,000 |
| 2015-04-02 | $20.50 | $46.37 | 400 |
| 2015-04-01 | $20.30 | $45.92 | 0 |
| 2015-03-31 | $20.30 | $45.92 | 500 |
| 2015-03-30 | $20.70 | $46.82 | 0 |
| 2015-03-27 | $20.70 | $46.82 | 0 |
| 2015-03-26 | $20.70 | $46.82 | 0 |
| 2015-03-25 | $20.70 | $46.82 | 0 |
| 2015-03-24 | $20.70 | $46.82 | 1,100 |
| 2015-03-23 | $20.24 | $45.78 | 0 |
| 2015-03-20 | $20.24 | $45.78 | 0 |
| 2015-03-19 | $20.24 | $45.78 | 1,600 |
| 2015-03-18 | $20.00 | $45.24 | 0 |
| 2015-03-17 | $20.00 | $45.24 | 2,800 |
| 2015-03-16 | $20.25 | $45.81 | 100 |
| 2015-03-13 | $20.25 | $45.81 | 100 |
| 2015-03-12 | $20.25 | $45.81 | 300 |
| 2015-03-11 | $20.00 | $45.24 | 0 |
| 2015-03-10 | $20.00 | $44.94 | 0 |
| 2015-03-09 | $20.00 | $44.94 | 1,000 |
| 2015-03-06 | $20.10 | $45.16 | 2,000 |
| 2015-03-05 | $20.00 | $44.94 | 0 |
| 2015-03-04 | $20.00 | $44.94 | 600 |
| 2015-03-03 | $19.75 | $44.38 | 8,200 |
| 2015-03-02 | $20.30 | $45.61 | 800 |
| 2015-02-27 | $20.25 | $45.50 | 3,000 |
| 2015-02-26 | $19.90 | $44.71 | 200 |
| 2015-02-25 | $20.00 | $44.94 | 3,300 |
| 2015-02-24 | $20.00 | $44.94 | 0 |
| 2015-02-23 | $20.00 | $44.94 | 0 |
| 2015-02-20 | $20.00 | $44.94 | 2,500 |
| 2015-02-19 | $20.00 | $44.94 | 0 |
| 2015-02-18 | $20.00 | $44.94 | 0 |
| 2015-02-17 | $20.00 | $44.94 | 400 |
| 2015-02-13 | $20.60 | $46.29 | 0 |
| 2015-02-12 | $20.60 | $46.29 | 1,200 |
| 2015-02-11 | $20.20 | $45.39 | 1,100 |
| 2015-02-10 | $19.75 | $44.08 | 0 |
| 2015-02-09 | $19.75 | $44.08 | 0 |
| 2015-02-06 | $19.75 | $44.08 | 0 |
| 2015-02-05 | $19.75 | $44.08 | 0 |
| 2015-02-04 | $19.75 | $44.08 | 3,700 |
| 2015-02-03 | $20.08 | $44.81 | 200 |
| 2015-02-02 | $20.00 | $44.64 | 100 |
| 2015-01-30 | $20.01 | $44.66 | 200 |
| 2015-01-29 | $20.50 | $45.75 | 0 |
| 2015-01-28 | $20.50 | $45.75 | 1,400 |
| 2015-01-27 | $20.50 | $45.75 | 1,500 |
| 2015-01-26 | $20.02 | $44.68 | 1,800 |
| 2015-01-23 | $19.75 | $44.08 | 0 |
| 2015-01-22 | $19.75 | $44.08 | 0 |
| 2015-01-21 | $19.75 | $44.08 | 600 |
| 2015-01-20 | $20.00 | $44.64 | 0 |
| 2015-01-16 | $20.00 | $44.64 | 300 |
| 2015-01-15 | $20.00 | $44.64 | 0 |
| 2015-01-14 | $20.00 | $44.64 | 0 |
| 2015-01-13 | $20.00 | $44.64 | 0 |
| 2015-01-12 | $20.00 | $44.34 | 200 |
| 2015-01-09 | $20.04 | $44.43 | 300 |
| 2015-01-08 | $19.56 | $43.36 | 0 |
| 2015-01-07 | $19.56 | $43.36 | 0 |
| 2015-01-06 | $19.56 | $43.36 | 800 |
| 2015-01-05 | $19.75 | $43.79 | 300 |
| 2015-01-02 | $20.08 | $44.52 | 0 |