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
- 2009-12-29 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 | $19.15 | $21.68 | 58,200 |
| 2015-12-30 | $19.33 | $21.88 | 44,400 |
| 2015-12-29 | $19.26 | $21.80 | 48,600 |
| 2015-12-28 | $18.71 | $21.18 | 50,800 |
| 2015-12-24 | $18.87 | $21.36 | 28,800 |
| 2015-12-23 | $18.99 | $21.50 | 124,800 |
| 2015-12-22 | $19.11 | $21.63 | 156,400 |
| 2015-12-21 | $18.68 | $21.15 | 69,800 |
| 2015-12-18 | $18.53 | $20.98 | 108,000 |
| 2015-12-17 | $18.42 | $20.86 | 97,200 |
| 2015-12-16 | $18.53 | $20.97 | 93,400 |
| 2015-12-15 | $18.37 | $20.79 | 121,400 |
| 2015-12-14 | $18.14 | $20.54 | 76,200 |
| 2015-12-11 | $17.76 | $20.11 | 92,400 |
| 2015-12-10 | $18.13 | $20.52 | 74,200 |
| 2015-12-09 | $17.87 | $20.23 | 71,600 |
| 2015-12-08 | $17.85 | $20.21 | 94,200 |
| 2015-12-07 | $17.90 | $20.26 | 71,000 |
| 2015-12-04 | $18.22 | $20.63 | 67,200 |
| 2015-12-03 | $18.08 | $20.46 | 93,200 |
| 2015-12-02 | $18.22 | $20.62 | 49,600 |
| 2015-12-01 | $18.57 | $21.02 | 112,000 |
| 2015-11-30 | $18.20 | $20.60 | 68,000 |
| 2015-11-27 | $17.87 | $20.23 | 47,400 |
| 2015-11-25 | $17.92 | $20.28 | 32,400 |
| 2015-11-24 | $17.98 | $20.36 | 86,200 |
| 2015-11-23 | $17.83 | $20.18 | 47,400 |
| 2015-11-20 | $17.88 | $20.24 | 95,400 |
| 2015-11-19 | $17.67 | $20.01 | 79,600 |
| 2015-11-18 | $17.20 | $19.47 | 57,600 |
| 2015-11-17 | $16.95 | $19.19 | 84,400 |
| 2015-11-16 | $16.93 | $19.17 | 55,200 |
| 2015-11-13 | $16.78 | $18.99 | 86,600 |
| 2015-11-12 | $16.98 | $19.22 | 100,400 |
| 2015-11-11 | $17.01 | $19.26 | 45,400 |
| 2015-11-10 | $16.70 | $18.91 | 41,000 |
| 2015-11-09 | $16.73 | $18.93 | 55,800 |
| 2015-11-06 | $16.74 | $18.95 | 42,000 |
| 2015-11-05 | $16.92 | $19.15 | 47,000 |
| 2015-11-04 | $16.70 | $18.90 | 54,000 |
| 2015-11-03 | $17.06 | $19.31 | 49,600 |
| 2015-11-02 | $16.64 | $18.84 | 38,400 |
| 2015-10-30 | $16.50 | $18.69 | 105,400 |
| 2015-10-29 | $16.46 | $18.63 | 111,600 |
| 2015-10-28 | $16.66 | $18.86 | 48,800 |
| 2015-10-27 | $16.63 | $18.83 | 44,600 |
| 2015-10-26 | $16.53 | $18.71 | 71,200 |
| 2015-10-23 | $16.44 | $18.61 | 58,400 |
| 2015-10-22 | $16.42 | $18.59 | 62,400 |
| 2015-10-21 | $16.13 | $18.26 | 48,000 |
| 2015-10-20 | $16.29 | $18.44 | 65,200 |
| 2015-10-19 | $16.08 | $18.20 | 91,000 |
| 2015-10-16 | $16.26 | $18.41 | 70,600 |
| 2015-10-15 | $16.43 | $18.61 | 35,800 |
| 2015-10-14 | $16.34 | $18.50 | 52,200 |
| 2015-10-13 | $16.19 | $18.33 | 45,200 |
| 2015-10-12 | $16.39 | $18.56 | 26,800 |
| 2015-10-09 | $16.66 | $18.86 | 38,200 |
| 2015-10-08 | $16.71 | $18.92 | 50,200 |
| 2015-10-07 | $16.32 | $18.48 | 62,400 |
| 2015-10-06 | $16.25 | $18.40 | 80,400 |
| 2015-10-05 | $16.23 | $18.37 | 70,600 |
| 2015-10-02 | $15.79 | $17.88 | 61,800 |
| 2015-10-01 | $15.71 | $17.78 | 113,000 |
| 2015-09-30 | $15.68 | $17.75 | 107,400 |
| 2015-09-29 | $15.36 | $17.39 | 99,600 |
| 2015-09-28 | $15.62 | $17.68 | 51,600 |
| 2015-09-25 | $15.97 | $18.08 | 73,600 |
| 2015-09-24 | $16.25 | $18.40 | 50,200 |
| 2015-09-23 | $15.75 | $17.83 | 276,600 |
| 2015-09-22 | $15.90 | $17.99 | 35,800 |
| 2015-09-21 | $16.13 | $18.26 | 59,400 |
| 2015-09-18 | $16.17 | $18.31 | 76,000 |
| 2015-09-17 | $16.19 | $18.33 | 28,400 |
| 2015-09-16 | $16.50 | $18.67 | 40,400 |
| 2015-09-15 | $16.15 | $18.28 | 76,600 |
| 2015-09-14 | $16.11 | $18.24 | 42,600 |
| 2015-09-11 | $15.86 | $17.96 | 40,200 |
| 2015-09-10 | $16.00 | $18.11 | 53,400 |
| 2015-09-09 | $15.91 | $18.01 | 43,800 |
| 2015-09-08 | $16.12 | $18.25 | 86,600 |
| 2015-09-04 | $15.38 | $17.41 | 45,400 |
| 2015-09-03 | $15.93 | $18.03 | 206,000 |
| 2015-09-02 | $16.28 | $18.24 | 114,600 |
| 2015-09-01 | $15.67 | $17.56 | 86,800 |
| 2015-08-31 | $16.29 | $18.25 | 96,800 |
| 2015-08-28 | $16.67 | $18.67 | 99,200 |
| 2015-08-27 | $16.90 | $18.94 | 81,200 |
| 2015-08-26 | $16.29 | $18.25 | 104,600 |
| 2015-08-25 | $16.00 | $17.93 | 93,600 |
| 2015-08-24 | $15.67 | $17.56 | 96,200 |
| 2015-08-21 | $16.43 | $18.42 | 78,000 |
| 2015-08-20 | $16.80 | $18.83 | 29,800 |
| 2015-08-19 | $17.08 | $19.14 | 37,800 |
| 2015-08-18 | $17.18 | $19.25 | 31,200 |
| 2015-08-17 | $17.42 | $19.53 | 58,600 |
| 2015-08-14 | $17.28 | $19.36 | 55,000 |
| 2015-08-13 | $17.15 | $19.22 | 38,400 |
| 2015-08-12 | $17.25 | $19.33 | 60,200 |
| 2015-08-11 | $17.42 | $19.51 | 49,400 |
| 2015-08-10 | $18.13 | $20.31 | 46,800 |
| 2015-08-07 | $18.00 | $20.16 | 114,800 |
| 2015-08-06 | $18.11 | $20.29 | 49,600 |
| 2015-08-05 | $18.53 | $20.76 | 56,400 |
| 2015-08-04 | $18.68 | $20.94 | 89,800 |
| 2015-08-03 | $17.97 | $20.14 | 48,800 |
| 2015-07-31 | $18.00 | $20.17 | 106,400 |
| 2015-07-30 | $17.67 | $19.79 | 663,800 |
| 2015-07-29 | $17.91 | $20.07 | 47,000 |
| 2015-07-28 | $17.50 | $19.62 | 342,400 |
| 2015-07-27 | $17.44 | $19.54 | 247,800 |
| 2015-07-24 | $17.05 | $19.11 | 40,000 |
| 2015-07-23 | $17.31 | $19.39 | 48,200 |
| 2015-07-22 | $17.48 | $19.59 | 58,000 |
| 2015-07-21 | $17.90 | $20.06 | 87,400 |
| 2015-07-20 | $17.69 | $19.82 | 289,200 |
| 2015-07-17 | $17.41 | $19.50 | 32,600 |
| 2015-07-16 | $17.46 | $19.57 | 94,800 |
| 2015-07-15 | $17.41 | $19.51 | 50,000 |
| 2015-07-14 | $17.22 | $19.29 | 64,000 |
| 2015-07-13 | $16.68 | $18.70 | 45,600 |
| 2015-07-10 | $16.50 | $18.49 | 59,000 |
| 2015-07-09 | $16.50 | $18.49 | 53,800 |
| 2015-07-08 | $16.39 | $18.36 | 90,400 |
| 2015-07-07 | $16.65 | $18.66 | 58,200 |
| 2015-07-06 | $16.36 | $18.33 | 38,400 |
| 2015-07-02 | $17.22 | $19.30 | 63,600 |
| 2015-07-01 | $17.01 | $19.07 | 60,200 |
| 2015-06-30 | $16.65 | $18.66 | 103,200 |
| 2015-06-29 | $16.49 | $18.47 | 46,200 |
| 2015-06-26 | $16.87 | $18.90 | 31,000 |
| 2015-06-25 | $17.25 | $19.34 | 38,800 |
| 2015-06-24 | $17.34 | $19.44 | 130,800 |
| 2015-06-23 | $17.40 | $19.49 | 57,600 |
| 2015-06-22 | $16.99 | $19.03 | 54,400 |
| 2015-06-19 | $16.97 | $19.02 | 163,400 |
| 2015-06-18 | $16.89 | $18.93 | 68,400 |
| 2015-06-17 | $16.92 | $18.97 | 47,400 |
| 2015-06-16 | $17.17 | $19.25 | 49,800 |
| 2015-06-15 | $17.28 | $19.36 | 54,000 |
| 2015-06-12 | $17.26 | $19.34 | 60,400 |
| 2015-06-11 | $17.29 | $19.37 | 36,800 |
| 2015-06-10 | $17.43 | $19.54 | 66,600 |
| 2015-06-09 | $17.40 | $19.50 | 90,600 |
| 2015-06-08 | $17.49 | $19.59 | 42,400 |
| 2015-06-05 | $17.40 | $19.50 | 40,600 |
| 2015-06-04 | $17.34 | $19.44 | 39,800 |
| 2015-06-03 | $17.86 | $20.01 | 37,600 |
| 2015-06-02 | $18.15 | $20.34 | 46,400 |
| 2015-06-01 | $17.80 | $19.94 | 63,400 |
| 2015-05-29 | $17.79 | $19.93 | 69,200 |
| 2015-05-28 | $17.73 | $19.87 | 57,600 |
| 2015-05-27 | $17.89 | $20.05 | 54,200 |
| 2015-05-26 | $18.06 | $20.24 | 39,600 |
| 2015-05-22 | $17.90 | $20.05 | 42,000 |
| 2015-05-21 | $18.14 | $20.32 | 30,400 |
| 2015-05-20 | $17.79 | $19.93 | 49,400 |
| 2015-05-19 | $17.58 | $19.69 | 28,600 |
| 2015-05-18 | $17.70 | $19.83 | 29,600 |
| 2015-05-15 | $18.03 | $20.20 | 37,200 |
| 2015-05-14 | $17.94 | $20.10 | 42,000 |
| 2015-05-13 | $17.92 | $20.09 | 75,400 |
| 2015-05-12 | $17.71 | $19.85 | 37,200 |
| 2015-05-11 | $17.66 | $19.79 | 49,600 |
| 2015-05-08 | $17.90 | $20.06 | 35,200 |
| 2015-05-07 | $17.87 | $20.02 | 42,200 |
| 2015-05-06 | $17.91 | $20.06 | 43,400 |
| 2015-05-05 | $18.05 | $20.23 | 45,200 |
| 2015-05-04 | $17.99 | $20.16 | 32,400 |
| 2015-05-01 | $17.78 | $19.92 | 58,200 |
| 2015-04-30 | $17.89 | $20.04 | 148,000 |
| 2015-04-29 | $18.35 | $20.56 | 73,200 |
| 2015-04-28 | $18.86 | $21.13 | 47,000 |
| 2015-04-27 | $18.74 | $21.00 | 33,200 |
| 2015-04-24 | $18.70 | $20.95 | 50,600 |
| 2015-04-23 | $18.33 | $20.55 | 89,600 |
| 2015-04-22 | $18.03 | $20.20 | 41,200 |
| 2015-04-21 | $17.98 | $20.14 | 33,000 |
| 2015-04-20 | $18.11 | $20.29 | 31,400 |
| 2015-04-17 | $18.26 | $20.47 | 45,600 |
| 2015-04-16 | $18.55 | $20.79 | 34,000 |
| 2015-04-15 | $18.42 | $20.65 | 31,800 |
| 2015-04-14 | $18.33 | $20.54 | 56,800 |
| 2015-04-13 | $18.23 | $20.42 | 51,400 |
| 2015-04-10 | $18.35 | $20.56 | 30,800 |
| 2015-04-09 | $18.25 | $20.44 | 63,000 |
| 2015-04-08 | $18.33 | $20.54 | 31,800 |
| 2015-04-07 | $17.99 | $20.15 | 834,600 |
| 2015-04-06 | $17.92 | $20.07 | 60,400 |
| 2015-04-02 | $17.80 | $19.94 | 24,400 |
| 2015-04-01 | $17.64 | $19.77 | 28,600 |
| 2015-03-31 | $17.50 | $19.60 | 102,600 |
| 2015-03-30 | $17.67 | $19.80 | 57,400 |
| 2015-03-27 | $17.86 | $20.01 | 46,400 |
| 2015-03-26 | $18.00 | $20.18 | 76,800 |
| 2015-03-25 | $18.27 | $20.47 | 68,800 |
| 2015-03-24 | $18.58 | $20.81 | 156,800 |
| 2015-03-23 | $18.61 | $20.85 | 29,400 |
| 2015-03-20 | $18.70 | $20.95 | 52,600 |
| 2015-03-19 | $18.17 | $20.36 | 32,400 |
| 2015-03-18 | $18.25 | $20.44 | 86,200 |
| 2015-03-17 | $17.89 | $20.05 | 58,000 |
| 2015-03-16 | $17.71 | $19.85 | 48,600 |
| 2015-03-13 | $17.65 | $19.77 | 69,200 |
| 2015-03-12 | $17.99 | $19.99 | 48,000 |
| 2015-03-11 | $17.58 | $19.55 | 52,000 |
| 2015-03-10 | $17.80 | $19.78 | 31,200 |
| 2015-03-09 | $17.86 | $19.85 | 33,600 |
| 2015-03-06 | $18.02 | $20.03 | 39,200 |
| 2015-03-05 | $17.93 | $19.93 | 95,800 |
| 2015-03-04 | $18.09 | $20.11 | 65,800 |
| 2015-03-03 | $18.03 | $20.04 | 97,600 |
| 2015-03-02 | $17.99 | $19.99 | 102,600 |
| 2015-02-27 | $18.19 | $20.22 | 206,800 |
| 2015-02-26 | $17.73 | $19.70 | 104,400 |
| 2015-02-25 | $17.97 | $19.97 | 88,400 |
| 2015-02-24 | $17.93 | $19.93 | 505,400 |
| 2015-02-23 | $17.67 | $19.65 | 723,800 |
| 2015-02-20 | $17.69 | $19.66 | 815,600 |
| 2015-02-19 | $17.34 | $19.28 | 94,800 |
| 2015-02-18 | $17.37 | $19.30 | 60,600 |
| 2015-02-17 | $16.99 | $18.88 | 27,200 |
| 2015-02-13 | $16.91 | $18.79 | 436,400 |
| 2015-02-12 | $16.67 | $18.53 | 189,200 |
| 2015-02-11 | $16.08 | $17.87 | 899,800 |
| 2015-02-10 | $17.60 | $19.56 | 64,800 |
| 2015-02-09 | $17.61 | $19.57 | 36,000 |
| 2015-02-06 | $17.21 | $19.13 | 57,600 |
| 2015-02-05 | $17.40 | $19.33 | 116,200 |
| 2015-02-04 | $17.13 | $19.04 | 69,200 |
| 2015-02-03 | $17.33 | $19.27 | 43,400 |
| 2015-02-02 | $17.26 | $19.19 | 30,200 |
| 2015-01-30 | $16.92 | $18.80 | 42,400 |
| 2015-01-29 | $17.11 | $19.01 | 29,000 |
| 2015-01-28 | $17.05 | $18.95 | 37,400 |
| 2015-01-27 | $17.00 | $18.90 | 45,000 |
| 2015-01-26 | $16.89 | $18.77 | 27,200 |
| 2015-01-23 | $16.91 | $18.79 | 25,800 |
| 2015-01-22 | $17.06 | $18.96 | 30,800 |
| 2015-01-21 | $17.21 | $19.13 | 560,000 |
| 2015-01-20 | $17.15 | $19.06 | 26,200 |
| 2015-01-16 | $17.25 | $19.18 | 37,800 |
| 2015-01-15 | $17.63 | $19.60 | 30,400 |
| 2015-01-14 | $17.49 | $19.44 | 19,600 |
| 2015-01-13 | $17.66 | $19.63 | 18,000 |
| 2015-01-12 | $17.66 | $19.63 | 26,000 |
| 2015-01-09 | $17.80 | $19.78 | 23,200 |
| 2015-01-08 | $17.54 | $19.49 | 33,400 |
| 2015-01-07 | $17.51 | $19.47 | 44,800 |
| 2015-01-06 | $17.33 | $19.26 | 15,400 |
| 2015-01-05 | $17.58 | $19.54 | 20,800 |
| 2015-01-02 | $17.67 | $19.65 | 23,400 |