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
- 2001-06-21 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 | $21.59 | $36.82 | 3,197 | — | — |
| 2015-12-30 | $21.32 | $36.35 | 221 | — | — |
| 2015-12-29 | $21.32 | $36.35 | 110 | — | — |
| 2015-12-28 | $21.81 | $37.20 | 221 | — | — |
| 2015-12-24 | $21.32 | $36.35 | 0 | — | — |
| 2015-12-23 | $21.32 | $36.35 | 6,505 | — | — |
| 2015-12-22 | $21.13 | $36.04 | 0 | — | — |
| 2015-12-21 | $21.13 | $36.04 | 11,135 | — | — |
| 2015-12-18 | $21.13 | $36.04 | 0 | — | — |
| 2015-12-17 | $21.13 | $36.04 | 0 | — | — |
| 2015-12-16 | $21.13 | $36.04 | 0 | — | — |
| 2015-12-15 | $21.13 | $36.04 | 0 | — | — |
| 2015-12-14 | $21.13 | $36.04 | 441 | — | — |
| 2015-12-11 | $20.95 | $35.73 | 7,277 | — | — |
| 2015-12-10 | $21.32 | $36.09 | 441 | — | — |
| 2015-12-09 | $21.13 | $35.78 | 3,308 | — | — |
| 2015-12-08 | $21.11 | $35.74 | 0 | — | — |
| 2015-12-07 | $21.11 | $35.74 | 221 | — | — |
| 2015-12-04 | $21.15 | $35.81 | 0 | — | — |
| 2015-12-03 | $21.15 | $35.81 | 0 | — | — |
| 2015-12-02 | $21.15 | $35.81 | 1,213 | — | — |
| 2015-12-01 | $21.33 | $36.12 | 0 | — | — |
| 2015-11-30 | $21.33 | $36.12 | 0 | — | — |
| 2015-11-27 | $21.33 | $36.12 | 0 | — | — |
| 2015-11-25 | $21.33 | $36.12 | 0 | — | — |
| 2015-11-24 | $21.33 | $36.12 | 221 | — | — |
| 2015-11-23 | $21.99 | $37.23 | 3,087 | — | — |
| 2015-11-20 | $21.79 | $36.89 | 221 | — | — |
| 2015-11-19 | $22.00 | $37.24 | 331 | — | — |
| 2015-11-18 | $22.10 | $37.43 | 331 | — | — |
| 2015-11-17 | $22.10 | $37.43 | 221 | — | — |
| 2015-11-16 | $21.63 | $36.63 | 0 | — | — |
| 2015-11-13 | $21.63 | $36.63 | 4,851 | — | — |
| 2015-11-12 | $21.59 | $36.55 | 441 | — | — |
| 2015-11-11 | $21.13 | $35.78 | 0 | — | — |
| 2015-11-10 | $21.13 | $35.78 | 0 | — | — |
| 2015-11-09 | $21.13 | $35.78 | 0 | — | — |
| 2015-11-06 | $21.13 | $35.78 | 441 | — | — |
| 2015-11-05 | $21.10 | $35.72 | 0 | — | — |
| 2015-11-04 | $21.10 | $35.72 | 1,433 | — | — |
| 2015-11-03 | $21.22 | $35.94 | 1,985 | — | — |
| 2015-11-02 | $21.27 | $36.01 | 551 | — | — |
| 2015-10-30 | $20.77 | $35.17 | 0 | — | — |
| 2015-10-29 | $20.77 | $35.17 | 0 | — | — |
| 2015-10-28 | $20.77 | $35.17 | 0 | — | — |
| 2015-10-27 | $20.77 | $35.17 | 221 | — | — |
| 2015-10-26 | $20.78 | $35.18 | 0 | — | — |
| 2015-10-23 | $20.78 | $35.18 | 551 | — | — |
| 2015-10-22 | $20.84 | $35.29 | 0 | — | — |
| 2015-10-21 | $20.84 | $35.29 | 0 | — | — |
| 2015-10-20 | $20.84 | $35.29 | 992 | — | — |
| 2015-10-19 | $21.04 | $35.63 | 110 | — | — |
| 2015-10-16 | $21.31 | $36.07 | 2,095 | — | — |
| 2015-10-15 | $21.17 | $35.84 | 0 | — | — |
| 2015-10-14 | $21.17 | $35.84 | 1,103 | — | — |
| 2015-10-13 | $20.76 | $35.15 | 992 | — | — |
| 2015-10-12 | $20.50 | $34.71 | 0 | — | — |
| 2015-10-09 | $20.50 | $34.71 | 331 | — | — |
| 2015-10-08 | $21.32 | $36.09 | 1,323 | — | — |
| 2015-10-07 | $21.54 | $36.47 | 331 | — | — |
| 2015-10-06 | $20.86 | $35.32 | 0 | — | — |
| 2015-10-05 | $20.86 | $35.32 | 992 | — | — |
| 2015-10-02 | $20.37 | $34.49 | 1,213 | — | — |
| 2015-10-01 | $20.86 | $35.32 | 0 | — | — |
| 2015-09-30 | $20.86 | $35.32 | 4,520 | — | — |
| 2015-09-29 | $21.34 | $36.14 | 0 | — | — |
| 2015-09-28 | $21.34 | $36.14 | 0 | — | — |
| 2015-09-25 | $21.34 | $36.14 | 221 | — | — |
| 2015-09-24 | $20.50 | $34.71 | 1,213 | — | — |
| 2015-09-23 | $21.35 | $36.15 | 110 | — | — |
| 2015-09-22 | $21.35 | $36.15 | 221 | — | — |
| 2015-09-21 | $20.36 | $34.48 | 1,103 | — | — |
| 2015-09-18 | $20.36 | $34.48 | 772 | — | — |
| 2015-09-17 | $20.36 | $34.48 | 331 | — | — |
| 2015-09-16 | $20.59 | $34.86 | 0 | — | — |
| 2015-09-15 | $20.59 | $34.86 | 0 | — | — |
| 2015-09-14 | $20.59 | $34.86 | 0 | — | — |
| 2015-09-11 | $20.59 | $34.86 | 0 | — | — |
| 2015-09-10 | $20.59 | $34.60 | 0 | — | — |
| 2015-09-09 | $20.59 | $34.60 | 1,874 | — | — |
| 2015-09-08 | $20.23 | $33.99 | 0 | — | — |
| 2015-09-04 | $20.23 | $33.99 | 882 | — | — |
| 2015-09-03 | $20.18 | $33.91 | 0 | — | — |
| 2015-09-02 | $20.18 | $33.91 | 0 | — | — |
| 2015-09-01 | $20.18 | $33.91 | 0 | — | — |
| 2015-08-31 | $20.18 | $33.91 | 0 | — | — |
| 2015-08-28 | $20.18 | $33.91 | 0 | — | — |
| 2015-08-27 | $20.18 | $33.91 | 662 | — | — |
| 2015-08-26 | $20.18 | $33.91 | 882 | — | — |
| 2015-08-25 | $20.42 | $34.31 | 0 | — | — |
| 2015-08-24 | $20.42 | $34.31 | 221 | — | — |
| 2015-08-21 | $21.09 | $35.44 | 110 | — | — |
| 2015-08-20 | $20.86 | $35.06 | 0 | — | — |
| 2015-08-19 | $20.86 | $35.06 | 0 | — | — |
| 2015-08-18 | $20.86 | $35.06 | 992 | — | — |
| 2015-08-17 | $21.54 | $36.20 | 331 | — | — |
| 2015-08-14 | $20.54 | $34.52 | 0 | — | — |
| 2015-08-13 | $20.54 | $34.52 | 0 | — | — |
| 2015-08-12 | $20.54 | $34.52 | 0 | — | — |
| 2015-08-11 | $20.54 | $34.52 | 772 | — | — |
| 2015-08-10 | $20.54 | $34.52 | 0 | — | — |
| 2015-08-07 | $20.54 | $34.52 | 662 | — | — |
| 2015-08-06 | $20.63 | $34.68 | 0 | — | — |
| 2015-08-05 | $20.63 | $34.68 | 10,033 | — | — |
| 2015-08-04 | $20.63 | $34.68 | 0 | — | — |
| 2015-08-03 | $20.63 | $34.68 | 772 | — | — |
| 2015-07-31 | $20.63 | $34.68 | 2,205 | — | — |
| 2015-07-30 | $20.63 | $34.68 | 4,961 | — | — |
| 2015-07-29 | $20.63 | $34.68 | 2,426 | — | — |
| 2015-07-28 | $20.23 | $33.99 | 992 | — | — |
| 2015-07-27 | $20.23 | $33.99 | 2,756 | — | — |
| 2015-07-24 | $20.32 | $34.14 | 0 | — | — |
| 2015-07-23 | $20.32 | $34.14 | 1,874 | — | — |
| 2015-07-22 | $20.54 | $34.52 | 9,482 | — | — |
| 2015-07-21 | $20.63 | $34.66 | 221 | — | — |
| 2015-07-20 | $20.23 | $33.99 | 0 | — | — |
| 2015-07-17 | $20.23 | $33.99 | 0 | — | — |
| 2015-07-16 | $20.23 | $33.99 | 0 | — | — |
| 2015-07-15 | $20.23 | $33.99 | 0 | — | — |
| 2015-07-14 | $20.23 | $33.99 | 0 | — | — |
| 2015-07-13 | $20.23 | $33.99 | 2,315 | — | — |
| 2015-07-10 | $20.24 | $34.01 | 221 | — | — |
| 2015-07-09 | $20.23 | $33.99 | 1,433 | — | — |
| 2015-07-08 | $20.23 | $33.99 | 2,205 | — | — |
| 2015-07-07 | $20.23 | $33.99 | 0 | — | — |
| 2015-07-06 | $20.23 | $33.99 | 441 | — | — |
| 2015-07-02 | $20.60 | $34.61 | 1,544 | — | — |
| 2015-07-01 | $20.89 | $35.10 | 0 | — | — |
| 2015-06-30 | $20.89 | $35.10 | 5,072 | — | — |
| 2015-06-29 | $20.32 | $34.14 | 992 | — | — |
| 2015-06-26 | $20.85 | $35.04 | 0 | — | — |
| 2015-06-25 | $20.85 | $35.04 | 221 | — | — |
| 2015-06-24 | $20.63 | $34.68 | 4,741 | — | — |
| 2015-06-23 | $20.32 | $34.14 | 0 | — | — |
| 2015-06-22 | $20.32 | $34.14 | 441 | — | — |
| 2015-06-19 | $20.23 | $33.99 | 0 | — | — |
| 2015-06-18 | $20.23 | $33.99 | 0 | — | — |
| 2015-06-17 | $20.23 | $33.99 | 110 | — | — |
| 2015-06-16 | $20.23 | $33.99 | 0 | — | — |
| 2015-06-15 | $20.23 | $33.99 | 551 | — | — |
| 2015-06-12 | $20.45 | $34.37 | 0 | — | — |
| 2015-06-11 | $20.45 | $34.37 | 0 | — | — |
| 2015-06-10 | $20.45 | $34.11 | 2,536 | — | — |
| 2015-06-09 | $20.63 | $34.41 | 3,418 | — | — |
| 2015-06-08 | $20.32 | $33.89 | 551 | — | — |
| 2015-06-05 | $20.32 | $33.89 | 0 | — | — |
| 2015-06-04 | $20.32 | $33.89 | 662 | — | — |
| 2015-06-03 | $20.29 | $33.84 | 12,569 | — | — |
| 2015-06-02 | $20.32 | $33.89 | 110 | — | — |
| 2015-06-01 | $20.32 | $33.89 | 331 | — | — |
| 2015-05-29 | $20.41 | $34.04 | 2,315 | — | — |
| 2015-05-28 | $20.51 | $34.20 | 1,874 | — | — |
| 2015-05-27 | $20.51 | $34.20 | 772 | — | — |
| 2015-05-26 | $20.50 | $34.19 | 551 | — | — |
| 2015-05-22 | $20.86 | $34.79 | 0 | — | — |
| 2015-05-21 | $20.86 | $34.79 | 331 | — | — |
| 2015-05-20 | $20.70 | $34.52 | 0 | — | — |
| 2015-05-19 | $20.70 | $34.52 | 110 | — | — |
| 2015-05-18 | $21.17 | $35.31 | 0 | — | — |
| 2015-05-15 | $21.17 | $35.31 | 1,544 | — | — |
| 2015-05-14 | $20.86 | $34.79 | 1,874 | — | — |
| 2015-05-13 | $21.18 | $35.32 | 2,095 | — | — |
| 2015-05-12 | $21.27 | $35.47 | 662 | — | — |
| 2015-05-11 | $21.36 | $35.62 | 221 | — | — |
| 2015-05-08 | $21.41 | $35.70 | 0 | — | — |
| 2015-05-07 | $21.41 | $35.70 | 551 | — | — |
| 2015-05-06 | $21.09 | $35.17 | 1,764 | — | — |
| 2015-05-05 | $21.09 | $35.17 | 0 | — | — |
| 2015-05-04 | $21.09 | $35.17 | 0 | — | — |
| 2015-05-01 | $21.09 | $35.17 | 0 | — | — |
| 2015-04-30 | $21.09 | $35.17 | 0 | — | — |
| 2015-04-29 | $21.09 | $35.17 | 772 | — | — |
| 2015-04-28 | $20.87 | $34.81 | 882 | — | — |
| 2015-04-27 | $21.41 | $35.70 | 331 | — | — |
| 2015-04-24 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-23 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-22 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-21 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-20 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-17 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-16 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-15 | $20.34 | $33.92 | 0 | — | — |
| 2015-04-14 | $20.34 | $33.92 | 221 | — | — |
| 2015-04-13 | $20.86 | $34.79 | 221 | — | — |
| 2015-04-10 | $20.63 | $34.41 | 0 | — | — |
| 2015-04-09 | $20.63 | $34.41 | 0 | — | — |
| 2015-04-08 | $20.63 | $34.41 | 331 | — | — |
| 2015-04-07 | $21.54 | $35.93 | 551 | — | — |
| 2015-04-06 | $20.63 | $34.41 | 110 | — | — |
| 2015-04-02 | $20.91 | $34.87 | 0 | — | — |
| 2015-04-01 | $20.91 | $34.87 | 2,315 | — | — |
| 2015-03-31 | $21.49 | $35.84 | 2,646 | — | — |
| 2015-03-30 | $21.48 | $35.82 | 772 | — | — |
| 2015-03-27 | $20.45 | $34.11 | 0 | — | — |
| 2015-03-26 | $20.45 | $34.11 | 992 | — | — |
| 2015-03-25 | $20.54 | $34.26 | 662 | — | — |
| 2015-03-24 | $20.39 | $34.01 | 1,213 | — | — |
| 2015-03-23 | $20.36 | $33.96 | 1,654 | — | — |
| 2015-03-20 | $20.41 | $34.04 | 0 | — | — |
| 2015-03-19 | $20.41 | $34.04 | 0 | — | — |
| 2015-03-18 | $20.41 | $34.04 | 0 | — | — |
| 2015-03-17 | $20.41 | $34.04 | 0 | — | — |
| 2015-03-16 | $20.41 | $34.04 | 3,418 | — | — |
| 2015-03-13 | $20.23 | $33.73 | 7,166 | — | — |
| 2015-03-12 | $20.86 | $34.79 | 0 | — | — |
| 2015-03-11 | $20.86 | $34.79 | 221 | — | — |
| 2015-03-10 | $20.86 | $34.57 | 1,103 | — | — |
| 2015-03-09 | $20.86 | $34.57 | 1,985 | — | — |
| 2015-03-06 | $21.41 | $35.47 | 221 | — | — |
| 2015-03-05 | $21.32 | $35.32 | 0 | — | — |
| 2015-03-04 | $21.32 | $35.32 | 0 | — | — |
| 2015-03-03 | $21.32 | $35.32 | 0 | — | — |
| 2015-03-02 | $21.32 | $35.32 | 4,741 | — | — |
| 2015-02-27 | $21.45 | $35.54 | 1,213 | — | — |
| 2015-02-26 | $21.16 | $35.06 | 1,103 | — | — |
| 2015-02-25 | $21.41 | $35.47 | 551 | — | — |
| 2015-02-24 | $21.44 | $35.53 | 331 | — | — |
| 2015-02-23 | $21.16 | $35.06 | 110 | — | — |
| 2015-02-20 | $21.44 | $35.53 | 11,687 | — | — |
| 2015-02-19 | $21.45 | $35.54 | 5,954 | — | — |
| 2015-02-18 | $21.50 | $35.62 | 1,103 | — | — |
| 2015-02-17 | $21.76 | $36.05 | 110 | — | — |
| 2015-02-13 | $22.00 | $36.44 | 221 | — | — |
| 2015-02-12 | $21.76 | $36.05 | 1,103 | — | — |
| 2015-02-11 | $21.18 | $35.09 | 2,867 | — | — |
| 2015-02-10 | $20.84 | $34.54 | 3,308 | — | — |
| 2015-02-09 | $20.82 | $34.49 | 110 | — | — |
| 2015-02-06 | $20.77 | $34.42 | 37,816 | — | — |
| 2015-02-05 | $20.50 | $33.96 | 7,938 | — | — |
| 2015-02-04 | $20.76 | $34.40 | 15,435 | — | — |
| 2015-02-03 | $20.36 | $33.74 | 29,657 | — | — |
| 2015-02-02 | $20.41 | $33.81 | 3,528 | — | — |
| 2015-01-30 | $20.45 | $33.89 | 0 | — | — |
| 2015-01-29 | $20.45 | $33.89 | 17,420 | — | — |
| 2015-01-28 | $20.82 | $34.49 | 551 | — | — |
| 2015-01-27 | $20.41 | $33.81 | 0 | — | — |
| 2015-01-26 | $20.41 | $33.81 | 441 | — | — |
| 2015-01-23 | $20.32 | $33.66 | 441 | — | — |
| 2015-01-22 | $20.50 | $33.96 | 0 | — | — |
| 2015-01-21 | $20.50 | $33.96 | 15,104 | — | — |
| 2015-01-20 | $20.77 | $34.42 | 13,230 | — | — |
| 2015-01-16 | $20.23 | $33.51 | 2,646 | — | — |
| 2015-01-15 | $20.41 | $33.81 | 1,323 | — | — |
| 2015-01-14 | $20.41 | $33.81 | 0 | — | — |
| 2015-01-13 | $20.41 | $33.81 | 0 | — | — |
| 2015-01-12 | $20.41 | $33.81 | 1,213 | — | — |
| 2015-01-09 | $20.63 | $34.19 | 551 | — | — |
| 2015-01-08 | $20.63 | $34.19 | 0 | — | — |
| 2015-01-07 | $20.63 | $34.19 | 221 | — | — |
| 2015-01-06 | $20.86 | $34.57 | 2,205 | — | — |
| 2015-01-05 | $20.86 | $34.57 | 110 | — | — |
| 2015-01-02 | $20.86 | $34.57 | 0 | — | — |