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
- 2010-11-18 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 | $19.27 | $19.53 | 0 |
| 2015-12-30 | $19.27 | $19.53 | 0 |
| 2015-12-29 | $19.27 | $19.53 | 0 |
| 2015-12-28 | $19.27 | $19.53 | 0 |
| 2015-12-24 | $19.27 | $19.53 | 0 |
| 2015-12-23 | $19.27 | $19.53 | 300 |
| 2015-12-22 | $19.18 | $19.45 | 300 |
| 2015-12-21 | $18.50 | $18.75 | 0 |
| 2015-12-18 | $18.50 | $18.75 | 3,900 |
| 2015-12-17 | $18.96 | $19.22 | 66,600 |
| 2015-12-16 | $19.75 | $20.02 | 1,200 |
| 2015-12-15 | $19.62 | $19.89 | 5,400 |
| 2015-12-14 | $19.06 | $19.32 | 0 |
| 2015-12-11 | $19.06 | $19.32 | 8,100 |
| 2015-12-10 | $18.80 | $19.06 | 28,800 |
| 2015-12-09 | $22.16 | $22.46 | 0 |
| 2015-12-08 | $22.16 | $22.46 | 0 |
| 2015-12-07 | $22.16 | $22.46 | 0 |
| 2015-12-04 | $22.16 | $22.46 | 900 |
| 2015-12-03 | $22.36 | $22.66 | 0 |
| 2015-12-02 | $22.36 | $22.66 | 0 |
| 2015-12-01 | $22.36 | $22.66 | 0 |
| 2015-11-30 | $22.36 | $22.66 | 0 |
| 2015-11-27 | $22.36 | $22.66 | 0 |
| 2015-11-25 | $22.36 | $22.66 | 0 |
| 2015-11-24 | $22.36 | $22.66 | 0 |
| 2015-11-23 | $22.36 | $22.66 | 0 |
| 2015-11-20 | $22.36 | $22.66 | 0 |
| 2015-11-19 | $22.36 | $22.66 | 0 |
| 2015-11-18 | $22.36 | $22.66 | 2,700 |
| 2015-11-17 | $22.16 | $22.47 | 2,400 |
| 2015-11-16 | $22.58 | $22.89 | 0 |
| 2015-11-13 | $22.58 | $22.89 | 0 |
| 2015-11-12 | $22.58 | $22.89 | 0 |
| 2015-11-11 | $22.58 | $22.89 | 0 |
| 2015-11-10 | $22.58 | $22.89 | 13,500 |
| 2015-11-09 | $22.58 | $22.89 | 0 |
| 2015-11-06 | $22.58 | $22.89 | 0 |
| 2015-11-05 | $22.58 | $22.89 | 0 |
| 2015-11-04 | $22.58 | $22.89 | 0 |
| 2015-11-03 | $22.58 | $22.89 | 0 |
| 2015-11-02 | $22.58 | $22.89 | 600 |
| 2015-10-30 | $22.79 | $23.10 | 1,500 |
| 2015-10-29 | $22.52 | $22.83 | 0 |
| 2015-10-28 | $22.52 | $22.83 | 2,100 |
| 2015-10-27 | $23.38 | $23.70 | 1,800 |
| 2015-10-26 | $23.32 | $23.64 | 0 |
| 2015-10-23 | $23.32 | $23.64 | 0 |
| 2015-10-22 | $23.32 | $23.64 | 0 |
| 2015-10-21 | $23.32 | $23.64 | 0 |
| 2015-10-20 | $23.32 | $23.64 | 1,800 |
| 2015-10-19 | $22.90 | $23.22 | 900 |
| 2015-10-16 | $22.74 | $23.06 | 0 |
| 2015-10-15 | $22.74 | $23.06 | 0 |
| 2015-10-14 | $22.74 | $23.06 | 0 |
| 2015-10-13 | $22.74 | $23.06 | 0 |
| 2015-10-12 | $22.74 | $23.06 | 0 |
| 2015-10-09 | $22.74 | $23.06 | 1,500 |
| 2015-10-08 | $23.03 | $23.34 | 0 |
| 2015-10-07 | $23.03 | $23.34 | 0 |
| 2015-10-06 | $23.03 | $23.34 | 2,700 |
| 2015-10-05 | $21.96 | $22.26 | 0 |
| 2015-10-02 | $21.96 | $22.26 | 0 |
| 2015-10-01 | $21.96 | $22.26 | 0 |
| 2015-09-30 | $21.96 | $22.26 | 0 |
| 2015-09-29 | $21.96 | $22.26 | 0 |
| 2015-09-28 | $21.96 | $22.24 | 32,100 |
| 2015-09-25 | $22.38 | $22.66 | 300 |
| 2015-09-24 | $22.25 | $22.54 | 0 |
| 2015-09-23 | $22.25 | $22.54 | 0 |
| 2015-09-22 | $22.25 | $22.54 | 24,300 |
| 2015-09-21 | $22.25 | $22.54 | 0 |
| 2015-09-18 | $22.25 | $22.54 | 0 |
| 2015-09-17 | $22.25 | $22.54 | 0 |
| 2015-09-16 | $22.25 | $22.54 | 10,800 |
| 2015-09-15 | $21.72 | $22.00 | 0 |
| 2015-09-14 | $21.72 | $22.00 | 0 |
| 2015-09-11 | $21.72 | $22.00 | 20,100 |
| 2015-09-10 | $21.50 | $21.77 | 1,200 |
| 2015-09-09 | $18.67 | $18.90 | 5,700 |
| 2015-09-08 | $18.67 | $18.90 | 0 |
| 2015-09-04 | $18.67 | $18.90 | 0 |
| 2015-09-03 | $18.67 | $18.90 | 0 |
| 2015-09-02 | $18.67 | $18.90 | 30,900 |
| 2015-09-01 | $18.67 | $18.90 | 6,600 |
| 2015-08-31 | $19.72 | $19.97 | 0 |
| 2015-08-28 | $19.72 | $19.97 | 0 |
| 2015-08-27 | $19.72 | $19.97 | 0 |
| 2015-08-26 | $19.72 | $19.97 | 0 |
| 2015-08-25 | $19.72 | $19.97 | 0 |
| 2015-08-24 | $19.72 | $19.97 | 0 |
| 2015-08-21 | $19.72 | $19.97 | 0 |
| 2015-08-20 | $19.72 | $19.97 | 0 |
| 2015-08-19 | $19.72 | $19.97 | 0 |
| 2015-08-18 | $19.72 | $19.97 | 0 |
| 2015-08-17 | $19.72 | $19.97 | 0 |
| 2015-08-14 | $19.72 | $19.97 | 0 |
| 2015-08-13 | $19.72 | $19.97 | 0 |
| 2015-08-12 | $19.72 | $19.97 | 0 |
| 2015-08-11 | $19.72 | $19.97 | 18,600 |
| 2015-08-10 | $19.72 | $19.97 | 0 |
| 2015-08-07 | $19.72 | $19.97 | 0 |
| 2015-08-06 | $19.72 | $19.97 | 0 |
| 2015-08-05 | $19.72 | $19.97 | 24,000 |
| 2015-08-04 | $19.72 | $19.97 | 45,300 |
| 2015-08-03 | $19.72 | $19.97 | 0 |
| 2015-07-31 | $19.72 | $19.97 | 0 |
| 2015-07-30 | $19.72 | $19.97 | 0 |
| 2015-07-29 | $19.72 | $19.97 | 0 |
| 2015-07-28 | $19.72 | $19.97 | 0 |
| 2015-07-27 | $19.72 | $19.97 | 6,000 |
| 2015-07-24 | $20.58 | $20.84 | 0 |
| 2015-07-23 | $20.58 | $20.84 | 0 |
| 2015-07-22 | $20.58 | $20.84 | 0 |
| 2015-07-21 | $20.58 | $20.84 | 0 |
| 2015-07-20 | $20.58 | $20.84 | 0 |
| 2015-07-17 | $20.58 | $20.84 | 41,700 |
| 2015-07-16 | $20.58 | $20.84 | 75,300 |
| 2015-07-15 | $19.91 | $20.17 | 42,000 |
| 2015-07-14 | $19.91 | $20.17 | 0 |
| 2015-07-13 | $19.91 | $20.17 | 0 |
| 2015-07-10 | $19.91 | $20.17 | 300 |
| 2015-07-09 | $19.79 | $20.04 | 0 |
| 2015-07-08 | $19.79 | $20.04 | 5,700 |
| 2015-07-07 | $20.18 | $20.44 | 0 |
| 2015-07-06 | $20.18 | $20.44 | 0 |
| 2015-07-02 | $20.18 | $20.44 | 1,200 |
| 2015-07-01 | $20.02 | $20.25 | 0 |
| 2015-06-30 | $20.02 | $20.25 | 0 |
| 2015-06-29 | $20.02 | $20.25 | 0 |
| 2015-06-26 | $20.02 | $20.25 | 0 |
| 2015-06-25 | $20.02 | $20.25 | 0 |
| 2015-06-24 | $20.02 | $20.25 | 0 |
| 2015-06-23 | $20.02 | $20.25 | 0 |
| 2015-06-22 | $20.02 | $20.25 | 900 |
| 2015-06-19 | $20.24 | $20.47 | 0 |
| 2015-06-18 | $20.24 | $20.47 | 6,000 |
| 2015-06-17 | $20.22 | $20.45 | 1,200 |
| 2015-06-16 | $19.82 | $20.04 | 1,200 |
| 2015-06-15 | $19.50 | $19.72 | 6,600 |
| 2015-06-12 | $19.82 | $20.05 | 0 |
| 2015-06-11 | $19.82 | $20.05 | 0 |
| 2015-06-10 | $19.82 | $20.05 | 21,000 |
| 2015-06-09 | $18.85 | $19.07 | 0 |
| 2015-06-08 | $18.85 | $19.07 | 0 |
| 2015-06-05 | $18.85 | $19.07 | 0 |
| 2015-06-04 | $18.85 | $19.07 | 0 |
| 2015-06-03 | $18.85 | $19.07 | 0 |
| 2015-06-02 | $18.85 | $19.07 | 0 |
| 2015-06-01 | $18.85 | $19.07 | 0 |
| 2015-05-29 | $18.85 | $19.07 | 5,100 |
| 2015-05-28 | $18.85 | $19.07 | 0 |
| 2015-05-27 | $18.85 | $19.07 | 900 |
| 2015-05-26 | $19.93 | $20.16 | 0 |
| 2015-05-22 | $19.93 | $20.16 | 0 |
| 2015-05-21 | $19.93 | $20.16 | 0 |
| 2015-05-20 | $19.93 | $20.16 | 0 |
| 2015-05-19 | $19.93 | $20.16 | 0 |
| 2015-05-18 | $19.93 | $20.16 | 0 |
| 2015-05-15 | $19.93 | $20.16 | 1,200 |
| 2015-05-14 | $18.90 | $19.12 | 0 |
| 2015-05-13 | $18.90 | $19.12 | 0 |
| 2015-05-12 | $18.90 | $19.12 | 0 |
| 2015-05-11 | $18.90 | $19.12 | 0 |
| 2015-05-08 | $18.90 | $19.12 | 0 |
| 2015-05-07 | $18.90 | $19.12 | 0 |
| 2015-05-06 | $18.90 | $19.12 | 0 |
| 2015-05-05 | $18.90 | $19.12 | 0 |
| 2015-05-04 | $18.90 | $19.12 | 0 |
| 2015-05-01 | $18.90 | $19.12 | 900 |
| 2015-04-30 | $19.33 | $19.56 | 0 |
| 2015-04-29 | $19.33 | $19.56 | 33,300 |
| 2015-04-28 | $19.33 | $19.56 | 0 |
| 2015-04-27 | $19.33 | $19.56 | 0 |
| 2015-04-24 | $19.33 | $19.53 | 0 |
| 2015-04-23 | $19.33 | $19.53 | 0 |
| 2015-04-22 | $19.33 | $19.53 | 0 |
| 2015-04-21 | $19.33 | $19.53 | 0 |
| 2015-04-20 | $19.33 | $19.53 | 4,500 |
| 2015-04-17 | $19.33 | $19.53 | 0 |
| 2015-04-16 | $19.33 | $19.53 | 0 |
| 2015-04-15 | $19.33 | $19.53 | 0 |
| 2015-04-14 | $19.33 | $19.53 | 1,200 |
| 2015-04-13 | $19.57 | $19.77 | 0 |
| 2015-04-10 | $19.57 | $19.77 | 0 |
| 2015-04-09 | $19.57 | $19.77 | 300 |
| 2015-04-08 | $19.53 | $19.73 | 8,400 |
| 2015-04-07 | $18.89 | $19.08 | 0 |
| 2015-04-06 | $18.89 | $19.08 | 0 |
| 2015-04-02 | $18.89 | $19.08 | 600 |
| 2015-04-01 | $18.60 | $18.79 | 0 |
| 2015-03-31 | $18.60 | $18.79 | 0 |
| 2015-03-30 | $18.60 | $18.79 | 50,100 |
| 2015-03-27 | $18.59 | $18.78 | 34,500 |
| 2015-03-26 | $17.52 | $17.70 | 0 |
| 2015-03-25 | $17.52 | $17.70 | 0 |
| 2015-03-24 | $17.52 | $17.70 | 1,200 |
| 2015-03-23 | $16.67 | $16.84 | 0 |
| 2015-03-20 | $16.67 | $16.84 | 0 |
| 2015-03-19 | $16.67 | $16.84 | 0 |
| 2015-03-18 | $16.67 | $16.84 | 0 |
| 2015-03-17 | $16.67 | $16.84 | 0 |
| 2015-03-16 | $16.67 | $16.84 | 0 |
| 2015-03-13 | $16.67 | $16.84 | 0 |
| 2015-03-12 | $16.67 | $16.84 | 0 |
| 2015-03-11 | $16.67 | $16.84 | 0 |
| 2015-03-10 | $16.67 | $16.84 | 0 |
| 2015-03-09 | $16.67 | $16.84 | 300 |
| 2015-03-06 | $16.72 | $16.89 | 0 |
| 2015-03-05 | $16.72 | $16.89 | 0 |
| 2015-03-04 | $16.72 | $16.89 | 0 |
| 2015-03-03 | $16.72 | $16.89 | 1,500 |
| 2015-03-02 | $16.78 | $16.95 | 0 |
| 2015-02-27 | $16.78 | $16.95 | 0 |
| 2015-02-26 | $16.78 | $16.95 | 0 |
| 2015-02-25 | $16.78 | $16.95 | 600 |
| 2015-02-24 | $16.84 | $17.02 | 45,000 |
| 2015-02-23 | $16.50 | $16.67 | 0 |
| 2015-02-20 | $16.50 | $16.67 | 0 |
| 2015-02-19 | $16.50 | $16.67 | 0 |
| 2015-02-18 | $16.50 | $16.67 | 300 |
| 2015-02-17 | $16.20 | $16.37 | 0 |
| 2015-02-13 | $16.20 | $16.37 | 0 |
| 2015-02-12 | $16.20 | $16.37 | 0 |
| 2015-02-11 | $16.20 | $16.37 | 0 |
| 2015-02-10 | $16.20 | $16.37 | 70,800 |
| 2015-02-09 | $16.41 | $16.58 | 0 |
| 2015-02-06 | $16.41 | $16.58 | 0 |
| 2015-02-05 | $16.41 | $16.58 | 0 |
| 2015-02-04 | $16.41 | $16.58 | 111,000 |
| 2015-02-03 | $16.11 | $16.27 | 1,200 |
| 2015-02-02 | $16.00 | $16.17 | 600 |
| 2015-01-30 | $15.75 | $15.91 | 0 |
| 2015-01-29 | $15.75 | $15.91 | 600 |
| 2015-01-28 | $16.68 | $16.85 | 0 |
| 2015-01-27 | $16.68 | $16.85 | 0 |
| 2015-01-26 | $16.68 | $16.85 | 0 |
| 2015-01-23 | $16.68 | $16.85 | 0 |
| 2015-01-22 | $16.68 | $16.85 | 0 |
| 2015-01-21 | $16.68 | $16.85 | 0 |
| 2015-01-20 | $16.68 | $16.85 | 900 |
| 2015-01-16 | $16.40 | $16.57 | 0 |
| 2015-01-15 | $16.40 | $16.57 | 600 |
| 2015-01-14 | $16.66 | $16.83 | 0 |
| 2015-01-13 | $16.66 | $16.83 | 0 |
| 2015-01-12 | $16.66 | $16.83 | 0 |
| 2015-01-09 | $16.66 | $16.83 | 0 |
| 2015-01-08 | $16.66 | $16.83 | 50,700 |
| 2015-01-07 | $17.13 | $17.30 | 0 |
| 2015-01-06 | $17.13 | $17.30 | 0 |
| 2015-01-05 | $17.13 | $17.28 | 0 |
| 2015-01-02 | $17.13 | $17.28 | 0 |