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
- 2008-10-29 to 2026-08-28
- 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 | $14.52 | $14.52 | 1,244 |
| 2015-12-30 | $14.36 | $14.36 | 894 |
| 2015-12-29 | $14.83 | $14.83 | 114 |
| 2015-12-28 | $13.87 | $13.87 | 350 |
| 2015-12-24 | $14.54 | $14.54 | 20 |
| 2015-12-23 | $15.02 | $15.02 | 62 |
| 2015-12-22 | $15.02 | $15.02 | 903 |
| 2015-12-21 | $14.93 | $14.93 | 12,043 |
| 2015-12-18 | $15.02 | $15.02 | 4,544 |
| 2015-12-17 | $15.79 | $15.79 | 4,838 |
| 2015-12-16 | $13.30 | $13.30 | 158 |
| 2015-12-15 | $12.15 | $12.15 | 328 |
| 2015-12-14 | $12.15 | $12.15 | 114 |
| 2015-12-11 | $13.11 | $13.11 | 248 |
| 2015-12-10 | $13.15 | $13.15 | 1,928 |
| 2015-12-09 | $14.26 | $14.26 | 0 |
| 2015-12-08 | $14.26 | $14.26 | 53 |
| 2015-12-07 | $14.54 | $14.54 | 222 |
| 2015-12-04 | $14.64 | $14.64 | 0 |
| 2015-12-03 | $14.64 | $14.64 | 156 |
| 2015-12-02 | $14.45 | $14.45 | 10 |
| 2015-12-01 | $14.64 | $14.64 | 156 |
| 2015-11-30 | $15.21 | $15.21 | 542 |
| 2015-11-27 | $15.50 | $15.50 | 0 |
| 2015-11-25 | $15.50 | $15.50 | 239 |
| 2015-11-24 | $15.31 | $15.31 | 288 |
| 2015-11-23 | $14.45 | $14.45 | 62 |
| 2015-11-20 | $15.69 | $15.69 | 0 |
| 2015-11-19 | $15.69 | $15.69 | 0 |
| 2015-11-18 | $15.69 | $15.69 | 0 |
| 2015-11-17 | $15.69 | $15.69 | 274 |
| 2015-11-16 | $15.98 | $15.98 | 41 |
| 2015-11-13 | $15.88 | $15.88 | 156 |
| 2015-11-12 | $17.13 | $17.13 | 0 |
| 2015-11-11 | $17.13 | $17.13 | 0 |
| 2015-11-10 | $17.13 | $17.13 | 397 |
| 2015-11-09 | $16.94 | $16.94 | 0 |
| 2015-11-06 | $16.94 | $16.94 | 274 |
| 2015-11-05 | $17.32 | $17.32 | 10 |
| 2015-11-04 | $17.61 | $17.61 | 0 |
| 2015-11-03 | $17.61 | $17.61 | 20 |
| 2015-11-02 | $17.41 | $17.41 | 0 |
| 2015-10-30 | $17.41 | $17.41 | 0 |
| 2015-10-29 | $17.41 | $17.41 | 267 |
| 2015-10-28 | $17.51 | $17.51 | 2,724 |
| 2015-10-27 | $17.61 | $17.61 | 0 |
| 2015-10-26 | $17.61 | $17.61 | 792 |
| 2015-10-23 | $17.61 | $17.61 | 1,902 |
| 2015-10-22 | $17.22 | $17.22 | 456 |
| 2015-10-21 | $18.06 | $18.06 | 0 |
| 2015-10-20 | $18.06 | $18.06 | 234 |
| 2015-10-19 | $18.37 | $18.37 | 0 |
| 2015-10-16 | $18.37 | $18.37 | 324 |
| 2015-10-15 | $18.37 | $18.37 | 158 |
| 2015-10-14 | $18.40 | $18.40 | 614 |
| 2015-10-13 | $17.99 | $17.99 | 153 |
| 2015-10-12 | $18.18 | $18.18 | 0 |
| 2015-10-09 | $18.18 | $18.18 | 67 |
| 2015-10-08 | $17.61 | $17.61 | 83 |
| 2015-10-07 | $17.22 | $17.22 | 24 |
| 2015-10-06 | $17.70 | $17.70 | 1,027 |
| 2015-10-05 | $16.65 | $16.65 | 20 |
| 2015-10-02 | $16.46 | $16.46 | 820 |
| 2015-10-01 | $17.61 | $17.61 | 20 |
| 2015-09-30 | $17.32 | $17.32 | 0 |
| 2015-09-29 | $17.32 | $17.32 | 0 |
| 2015-09-28 | $17.32 | $17.32 | 157 |
| 2015-09-25 | $17.22 | $17.22 | 630 |
| 2015-09-24 | $17.32 | $17.32 | 133 |
| 2015-09-23 | $17.70 | $17.70 | 0 |
| 2015-09-22 | $17.70 | $17.70 | 94 |
| 2015-09-21 | $17.61 | $17.61 | 230 |
| 2015-09-18 | $17.80 | $17.80 | 95 |
| 2015-09-17 | $17.61 | $17.61 | 408 |
| 2015-09-16 | $18.66 | $18.66 | 1,243 |
| 2015-09-15 | $18.68 | $18.68 | 76 |
| 2015-09-14 | $17.89 | $17.89 | 272 |
| 2015-09-11 | $18.08 | $18.08 | 1,452 |
| 2015-09-10 | $18.18 | $18.18 | 31 |
| 2015-09-09 | $17.70 | $17.70 | 700 |
| 2015-09-08 | $17.63 | $17.63 | 1,242 |
| 2015-09-04 | $16.65 | $16.65 | 94 |
| 2015-09-03 | $16.65 | $16.65 | 1,953 |
| 2015-09-02 | $16.17 | $16.17 | 151 |
| 2015-09-01 | $17.22 | $17.22 | 501 |
| 2015-08-31 | $16.74 | $16.74 | 3,857 |
| 2015-08-28 | $16.74 | $16.74 | 2,230 |
| 2015-08-27 | $17.51 | $17.51 | 880 |
| 2015-08-26 | $17.22 | $17.22 | 3,630 |
| 2015-08-25 | $17.03 | $17.03 | 3,792 |
| 2015-08-24 | $17.80 | $17.80 | 5,066 |
| 2015-08-21 | $17.70 | $17.70 | 888 |
| 2015-08-20 | $18.75 | $18.75 | 115 |
| 2015-08-19 | $19.23 | $19.23 | 125 |
| 2015-08-18 | $19.62 | $19.62 | 1,086 |
| 2015-08-17 | $19.52 | $19.52 | 263 |
| 2015-08-14 | $19.33 | $19.33 | 198 |
| 2015-08-13 | $19.14 | $19.14 | 2,361 |
| 2015-08-12 | $18.37 | $18.37 | 1,599 |
| 2015-08-11 | $18.75 | $18.75 | 1,911 |
| 2015-08-10 | $20.19 | $20.19 | 292 |
| 2015-08-07 | $20.76 | $20.76 | 10 |
| 2015-08-06 | $20.38 | $20.38 | 73 |
| 2015-08-05 | $20.67 | $20.67 | 814 |
| 2015-08-04 | $20.76 | $20.76 | 2,205 |
| 2015-08-03 | $20.95 | $20.95 | 99 |
| 2015-07-31 | $21.24 | $21.24 | 522 |
| 2015-07-30 | $21.53 | $21.53 | 188 |
| 2015-07-29 | $21.34 | $21.34 | 1,091 |
| 2015-07-28 | $20.09 | $20.09 | 1,366 |
| 2015-07-27 | $18.95 | $18.95 | 3,600 |
| 2015-07-24 | $17.89 | $17.89 | 407 |
| 2015-07-23 | $18.37 | $18.37 | 240 |
| 2015-07-22 | $19.33 | $19.33 | 2,822 |
| 2015-07-21 | $19.33 | $19.33 | 480 |
| 2015-07-20 | $20.09 | $20.09 | 361 |
| 2015-07-17 | $19.23 | $19.23 | 3,979 |
| 2015-07-16 | $18.75 | $18.75 | 962 |
| 2015-07-15 | $17.32 | $17.32 | 1,170 |
| 2015-07-14 | $18.22 | $18.22 | 1,389 |
| 2015-07-13 | $18.08 | $18.08 | 1,765 |
| 2015-07-10 | $18.95 | $18.95 | 1,410 |
| 2015-07-09 | $20.00 | $20.00 | 514 |
| 2015-07-08 | $20.29 | $20.29 | 240 |
| 2015-07-07 | $19.81 | $19.81 | 366 |
| 2015-07-06 | $19.81 | $19.81 | 3,023 |
| 2015-07-02 | $22.10 | $22.10 | 298 |
| 2015-07-01 | $22.34 | $22.34 | 3,529 |
| 2015-06-30 | $20.95 | $20.95 | 731 |
| 2015-06-29 | $20.38 | $20.38 | 20 |
| 2015-06-26 | $20.67 | $20.67 | 21 |
| 2015-06-25 | $20.57 | $20.57 | 157 |
| 2015-06-24 | $20.70 | $20.70 | 4,415 |
| 2015-06-23 | $20.67 | $20.67 | 1,066 |
| 2015-06-22 | $21.24 | $21.24 | 271 |
| 2015-06-19 | $21.72 | $21.72 | 1,800 |
| 2015-06-18 | $22.49 | $22.49 | 2,367 |
| 2015-06-17 | $22.39 | $22.39 | 846 |
| 2015-06-16 | $22.01 | $22.01 | 555 |
| 2015-06-15 | $22.58 | $22.58 | 20 |
| 2015-06-12 | $21.91 | $21.91 | 1,259 |
| 2015-06-11 | $23.25 | $23.25 | 59 |
| 2015-06-10 | $22.96 | $22.96 | 157 |
| 2015-06-09 | $22.77 | $22.77 | 184 |
| 2015-06-08 | $23.16 | $23.16 | 115 |
| 2015-06-05 | $23.54 | $23.54 | 173 |
| 2015-06-04 | $24.40 | $24.40 | 1,757 |
| 2015-06-03 | $23.57 | $23.57 | 1,870 |
| 2015-06-02 | $25.26 | $25.26 | 3,244 |
| 2015-06-01 | $22.87 | $22.87 | 4,546 |
| 2015-05-29 | $22.96 | $22.96 | 815 |
| 2015-05-28 | $24.04 | $24.04 | 438 |
| 2015-05-27 | $24.40 | $24.40 | 888 |
| 2015-05-26 | $24.97 | $24.97 | 3,302 |
| 2015-05-22 | $23.35 | $23.35 | 986 |
| 2015-05-21 | $22.77 | $22.77 | 83 |
| 2015-05-20 | $22.61 | $22.61 | 49 |
| 2015-05-19 | $22.37 | $22.37 | 182 |
| 2015-05-18 | $23.16 | $23.16 | 282 |
| 2015-05-15 | $23.35 | $23.35 | 957 |
| 2015-05-14 | $22.53 | $22.53 | 131 |
| 2015-05-13 | $22.49 | $22.49 | 94 |
| 2015-05-12 | $22.29 | $22.29 | 73 |
| 2015-05-11 | $21.53 | $21.53 | 1,912 |
| 2015-05-08 | $21.53 | $21.53 | 381 |
| 2015-05-07 | $22.01 | $22.01 | 2,084 |
| 2015-05-06 | $23.25 | $23.25 | 367 |
| 2015-05-05 | $24.02 | $24.02 | 545 |
| 2015-05-04 | $23.63 | $23.63 | 347 |
| 2015-05-01 | $23.58 | $23.58 | 3,501 |
| 2015-04-30 | $24.02 | $24.02 | 7,049 |
| 2015-04-29 | $23.35 | $23.35 | 5,013 |
| 2015-04-28 | $22.01 | $22.01 | 6,969 |
| 2015-04-27 | $20.38 | $20.38 | 4,027 |
| 2015-04-24 | $20.19 | $20.19 | 2,309 |
| 2015-04-23 | $21.43 | $21.43 | 1,101 |
| 2015-04-22 | $22.01 | $22.01 | 1,734 |
| 2015-04-21 | $22.01 | $22.01 | 116 |
| 2015-04-20 | $22.39 | $22.39 | 53 |
| 2015-04-17 | $22.58 | $22.58 | 339 |
| 2015-04-16 | $23.06 | $23.06 | 44 |
| 2015-04-15 | $23.44 | $23.44 | 553 |
| 2015-04-14 | $22.87 | $22.87 | 751 |
| 2015-04-13 | $23.73 | $23.73 | 689 |
| 2015-04-10 | $22.96 | $22.96 | 0 |
| 2015-04-09 | $22.96 | $22.96 | 171 |
| 2015-04-08 | $23.02 | $23.02 | 215 |
| 2015-04-07 | $22.87 | $22.87 | 720 |
| 2015-04-06 | $23.44 | $23.44 | 50 |
| 2015-04-02 | $23.82 | $23.82 | 344 |
| 2015-04-01 | $23.73 | $23.73 | 303 |
| 2015-03-31 | $22.68 | $22.68 | 74 |
| 2015-03-30 | $22.71 | $22.71 | 951 |
| 2015-03-27 | $21.76 | $21.76 | 177 |
| 2015-03-26 | $21.95 | $21.95 | 0 |
| 2015-03-25 | $21.95 | $21.95 | 676 |
| 2015-03-24 | $22.23 | $22.23 | 44 |
| 2015-03-23 | $21.95 | $21.95 | 988 |
| 2015-03-20 | $21.57 | $21.57 | 391 |
| 2015-03-19 | $21.38 | $21.38 | 1,106 |
| 2015-03-18 | $21.76 | $21.76 | 776 |
| 2015-03-17 | $22.33 | $22.33 | 390 |
| 2015-03-16 | $21.86 | $21.86 | 739 |
| 2015-03-13 | $21.38 | $21.38 | 44 |
| 2015-03-12 | $21.38 | $21.38 | 1,004 |
| 2015-03-11 | $21.10 | $21.10 | 3,588 |
| 2015-03-10 | $22.14 | $22.14 | 150 |
| 2015-03-09 | $22.61 | $22.61 | 1,618 |
| 2015-03-06 | $23.94 | $23.94 | 198 |
| 2015-03-05 | $25.07 | $25.07 | 53 |
| 2015-03-04 | $25.17 | $25.17 | 321 |
| 2015-03-03 | $25.17 | $25.17 | 0 |
| 2015-03-02 | $25.17 | $25.17 | 104 |
| 2015-02-27 | $24.43 | $24.43 | 100 |
| 2015-02-26 | $24.88 | $24.88 | 34 |
| 2015-02-25 | $23.85 | $23.85 | 233 |
| 2015-02-24 | $23.09 | $23.09 | 0 |
| 2015-02-23 | $23.09 | $23.09 | 3,170 |
| 2015-02-20 | $24.31 | $24.31 | 563 |
| 2015-02-19 | $22.90 | $22.90 | 824 |
| 2015-02-18 | $23.74 | $23.74 | 85 |
| 2015-02-17 | $23.75 | $23.75 | 1,708 |
| 2015-02-13 | $24.31 | $24.31 | 356 |
| 2015-02-12 | $24.22 | $24.22 | 502 |
| 2015-02-11 | $22.52 | $22.52 | 105 |
| 2015-02-10 | $21.48 | $21.48 | 1,740 |
| 2015-02-09 | $22.71 | $22.71 | 405 |
| 2015-02-06 | $22.04 | $22.04 | 449 |
| 2015-02-05 | $22.52 | $22.52 | 452 |
| 2015-02-04 | $23.19 | $23.19 | 834 |
| 2015-02-03 | $25.36 | $25.36 | 1,684 |
| 2015-02-02 | $24.50 | $24.50 | 290 |
| 2015-01-30 | $22.62 | $22.62 | 31 |
| 2015-01-29 | $24.98 | $24.98 | 529 |
| 2015-01-28 | $23.56 | $23.56 | 95 |
| 2015-01-27 | $25.73 | $25.73 | 2,665 |
| 2015-01-26 | $27.25 | $27.25 | 1,904 |
| 2015-01-23 | $26.30 | $26.30 | 3,192 |
| 2015-01-22 | $21.85 | $21.85 | 433 |
| 2015-01-21 | $21.29 | $21.29 | 606 |
| 2015-01-20 | $21.86 | $21.86 | 435 |
| 2015-01-16 | $24.31 | $24.31 | 581 |
| 2015-01-15 | $24.98 | $24.98 | 1,192 |
| 2015-01-14 | $25.17 | $25.17 | 233 |
| 2015-01-13 | $25.83 | $25.83 | 1,421 |
| 2015-01-12 | $24.81 | $24.81 | 216 |
| 2015-01-09 | $25.07 | $25.07 | 0 |
| 2015-01-08 | $25.07 | $25.07 | 1,851 |
| 2015-01-07 | $23.75 | $23.75 | 4,231 |
| 2015-01-06 | $21.95 | $21.95 | 52 |
| 2015-01-05 | $22.52 | $22.52 | 517 |
| 2015-01-02 | $21.76 | $21.76 | 126 |