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
- 2010-10-15 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 | $15.90 | $16.36 | 0 |
| 2015-12-30 | $15.90 | $16.36 | 0 |
| 2015-12-29 | $15.90 | $16.36 | 0 |
| 2015-12-28 | $15.90 | $16.36 | 0 |
| 2015-12-24 | $15.90 | $16.36 | 0 |
| 2015-12-23 | $15.90 | $16.36 | 0 |
| 2015-12-22 | $15.90 | $16.36 | 0 |
| 2015-12-21 | $15.90 | $16.36 | 0 |
| 2015-12-18 | $15.90 | $16.36 | 0 |
| 2015-12-17 | $15.90 | $16.36 | 0 |
| 2015-12-16 | $15.90 | $16.36 | 0 |
| 2015-12-15 | $15.90 | $16.36 | 0 |
| 2015-12-14 | $15.90 | $16.36 | 0 |
| 2015-12-11 | $15.90 | $16.36 | 0 |
| 2015-12-10 | $15.90 | $16.36 | 0 |
| 2015-12-09 | $15.90 | $16.36 | 0 |
| 2015-12-08 | $15.90 | $16.36 | 0 |
| 2015-12-07 | $15.90 | $16.36 | 0 |
| 2015-12-04 | $15.90 | $16.36 | 300 |
| 2015-12-03 | $15.37 | $15.81 | 0 |
| 2015-12-02 | $15.37 | $15.81 | 0 |
| 2015-12-01 | $15.37 | $15.81 | 0 |
| 2015-11-30 | $15.37 | $15.81 | 0 |
| 2015-11-27 | $15.37 | $15.81 | 0 |
| 2015-11-25 | $15.37 | $15.81 | 0 |
| 2015-11-24 | $15.37 | $15.81 | 0 |
| 2015-11-23 | $15.37 | $15.81 | 0 |
| 2015-11-20 | $15.37 | $15.81 | 0 |
| 2015-11-19 | $15.37 | $15.81 | 1,000 |
| 2015-11-18 | $15.20 | $15.64 | 0 |
| 2015-11-17 | $15.20 | $15.64 | 100 |
| 2015-11-16 | $14.79 | $15.22 | 500 |
| 2015-11-13 | $15.64 | $16.09 | 0 |
| 2015-11-12 | $15.64 | $16.09 | 0 |
| 2015-11-11 | $15.64 | $16.09 | 0 |
| 2015-11-10 | $15.64 | $16.09 | 200 |
| 2015-11-09 | $15.58 | $16.03 | 0 |
| 2015-11-06 | $15.58 | $16.03 | 0 |
| 2015-11-05 | $15.58 | $16.03 | 0 |
| 2015-11-04 | $15.58 | $16.03 | 200 |
| 2015-11-03 | $16.35 | $16.82 | 0 |
| 2015-11-02 | $16.35 | $16.82 | 0 |
| 2015-10-30 | $16.35 | $16.82 | 300 |
| 2015-10-29 | $16.95 | $17.44 | 300 |
| 2015-10-28 | $19.53 | $20.09 | 0 |
| 2015-10-27 | $19.53 | $20.09 | 0 |
| 2015-10-26 | $19.53 | $20.09 | 0 |
| 2015-10-23 | $19.53 | $20.09 | 0 |
| 2015-10-22 | $19.53 | $20.09 | 0 |
| 2015-10-21 | $19.53 | $20.09 | 0 |
| 2015-10-20 | $19.53 | $20.09 | 0 |
| 2015-10-19 | $19.53 | $20.09 | 0 |
| 2015-10-16 | $19.53 | $20.09 | 0 |
| 2015-10-15 | $19.53 | $20.09 | 0 |
| 2015-10-14 | $19.53 | $20.09 | 0 |
| 2015-10-13 | $19.53 | $20.09 | 300 |
| 2015-10-12 | $18.65 | $19.19 | 0 |
| 2015-10-09 | $18.65 | $19.19 | 0 |
| 2015-10-08 | $18.65 | $19.19 | 0 |
| 2015-10-07 | $18.65 | $19.19 | 0 |
| 2015-10-06 | $18.65 | $19.19 | 0 |
| 2015-10-05 | $18.65 | $19.19 | 100 |
| 2015-10-02 | $19.00 | $19.55 | 0 |
| 2015-10-01 | $19.00 | $19.55 | 0 |
| 2015-09-30 | $19.00 | $19.55 | 0 |
| 2015-09-29 | $19.00 | $19.55 | 0 |
| 2015-09-28 | $19.00 | $19.55 | 0 |
| 2015-09-25 | $19.00 | $19.55 | 0 |
| 2015-09-24 | $19.00 | $19.55 | 0 |
| 2015-09-23 | $19.00 | $19.55 | 0 |
| 2015-09-22 | $19.00 | $19.55 | 100 |
| 2015-09-21 | $19.00 | $19.55 | 0 |
| 2015-09-18 | $19.00 | $19.55 | 0 |
| 2015-09-17 | $19.00 | $19.55 | 0 |
| 2015-09-16 | $19.00 | $19.55 | 300 |
| 2015-09-15 | $17.42 | $17.92 | 0 |
| 2015-09-14 | $17.42 | $17.92 | 0 |
| 2015-09-11 | $17.42 | $17.92 | 0 |
| 2015-09-10 | $17.42 | $17.92 | 0 |
| 2015-09-09 | $17.42 | $17.92 | 0 |
| 2015-09-08 | $17.42 | $17.92 | 0 |
| 2015-09-04 | $17.42 | $17.92 | 0 |
| 2015-09-03 | $17.42 | $17.92 | 0 |
| 2015-09-02 | $17.42 | $17.92 | 100 |
| 2015-09-01 | $17.82 | $18.33 | 100 |
| 2015-08-31 | $17.50 | $18.01 | 0 |
| 2015-08-28 | $17.50 | $18.01 | 0 |
| 2015-08-27 | $17.50 | $18.01 | 0 |
| 2015-08-26 | $17.50 | $18.01 | 0 |
| 2015-08-25 | $17.50 | $18.01 | 100 |
| 2015-08-24 | $16.50 | $16.98 | 100 |
| 2015-08-21 | $17.95 | $18.47 | 100 |
| 2015-08-20 | $19.04 | $19.59 | 0 |
| 2015-08-19 | $19.04 | $19.59 | 300 |
| 2015-08-18 | $19.15 | $19.70 | 0 |
| 2015-08-17 | $19.15 | $19.70 | 800 |
| 2015-08-14 | $18.90 | $19.45 | 100 |
| 2015-08-13 | $18.68 | $19.22 | 100 |
| 2015-08-12 | $19.70 | $20.27 | 0 |
| 2015-08-11 | $19.70 | $20.27 | 0 |
| 2015-08-10 | $19.70 | $20.27 | 200 |
| 2015-08-07 | $19.55 | $20.11 | 0 |
| 2015-08-06 | $19.55 | $20.11 | 0 |
| 2015-08-05 | $19.55 | $20.11 | 0 |
| 2015-08-04 | $19.55 | $20.11 | 200 |
| 2015-08-03 | $19.26 | $19.82 | 0 |
| 2015-07-31 | $19.26 | $19.82 | 0 |
| 2015-07-30 | $19.26 | $19.82 | 0 |
| 2015-07-29 | $19.26 | $19.82 | 100 |
| 2015-07-28 | $19.27 | $19.83 | 100 |
| 2015-07-27 | $18.75 | $19.29 | 0 |
| 2015-07-24 | $18.75 | $19.29 | 0 |
| 2015-07-23 | $18.75 | $19.29 | 0 |
| 2015-07-22 | $18.75 | $19.29 | 1,000 |
| 2015-07-21 | $19.40 | $19.96 | 100 |
| 2015-07-20 | $18.92 | $19.47 | 0 |
| 2015-07-17 | $18.92 | $19.47 | 0 |
| 2015-07-16 | $18.92 | $19.47 | 0 |
| 2015-07-15 | $18.92 | $19.47 | 200 |
| 2015-07-14 | $18.92 | $19.47 | 0 |
| 2015-07-13 | $18.92 | $19.47 | 0 |
| 2015-07-10 | $18.92 | $19.47 | 0 |
| 2015-07-09 | $18.92 | $19.47 | 100 |
| 2015-07-08 | $18.90 | $19.45 | 1,600 |
| 2015-07-07 | $19.06 | $19.61 | 0 |
| 2015-07-06 | $19.06 | $19.61 | 100 |
| 2015-07-02 | $19.54 | $20.10 | 0 |
| 2015-07-01 | $19.54 | $20.10 | 0 |
| 2015-06-30 | $19.54 | $20.10 | 100 |
| 2015-06-29 | $20.00 | $20.58 | 0 |
| 2015-06-26 | $20.00 | $20.58 | 0 |
| 2015-06-25 | $20.00 | $20.58 | 0 |
| 2015-06-24 | $20.00 | $20.58 | 0 |
| 2015-06-23 | $20.00 | $20.58 | 0 |
| 2015-06-22 | $20.00 | $20.58 | 0 |
| 2015-06-19 | $20.00 | $20.58 | 0 |
| 2015-06-18 | $20.00 | $20.58 | 100 |
| 2015-06-17 | $19.83 | $20.40 | 0 |
| 2015-06-16 | $19.83 | $20.40 | 0 |
| 2015-06-15 | $19.83 | $20.40 | 5,000 |
| 2015-06-12 | $19.96 | $20.54 | 3,000 |
| 2015-06-11 | $21.53 | $22.15 | 0 |
| 2015-06-10 | $21.53 | $22.15 | 0 |
| 2015-06-09 | $21.53 | $22.15 | 0 |
| 2015-06-08 | $21.53 | $22.15 | 0 |
| 2015-06-05 | $21.53 | $22.15 | 0 |
| 2015-06-04 | $21.53 | $22.15 | 0 |
| 2015-06-03 | $21.53 | $22.15 | 0 |
| 2015-06-02 | $21.53 | $22.15 | 0 |
| 2015-06-01 | $21.53 | $22.15 | 0 |
| 2015-05-29 | $21.53 | $22.15 | 100 |
| 2015-05-28 | $20.50 | $21.09 | 17,800 |
| 2015-05-27 | $20.30 | $20.89 | 0 |
| 2015-05-26 | $20.30 | $20.89 | 0 |
| 2015-05-22 | $20.30 | $20.89 | 0 |
| 2015-05-21 | $20.30 | $20.89 | 0 |
| 2015-05-20 | $20.30 | $20.89 | 0 |
| 2015-05-19 | $20.30 | $20.89 | 100 |
| 2015-05-18 | $20.89 | $21.49 | 0 |
| 2015-05-15 | $20.89 | $21.49 | 0 |
| 2015-05-14 | $20.89 | $21.49 | 100 |
| 2015-05-13 | $20.57 | $21.16 | 0 |
| 2015-05-12 | $20.57 | $21.16 | 100 |
| 2015-05-11 | $20.62 | $21.22 | 1,200 |
| 2015-05-08 | $20.18 | $20.76 | 1,100 |
| 2015-05-07 | $19.05 | $19.60 | 1,200 |
| 2015-05-06 | $19.50 | $20.06 | 0 |
| 2015-05-05 | $19.50 | $20.06 | 0 |
| 2015-05-04 | $19.50 | $20.06 | 100 |
| 2015-05-01 | $19.51 | $20.07 | 800 |
| 2015-04-30 | $20.76 | $21.36 | 0 |
| 2015-04-29 | $20.76 | $21.36 | 500 |
| 2015-04-28 | $20.76 | $21.36 | 100 |
| 2015-04-27 | $20.80 | $21.40 | 100 |
| 2015-04-24 | $20.75 | $21.35 | 0 |
| 2015-04-23 | $20.75 | $21.35 | 700 |
| 2015-04-22 | $21.72 | $22.35 | 100 |
| 2015-04-21 | $21.36 | $21.98 | 100 |
| 2015-04-20 | $20.93 | $21.53 | 0 |
| 2015-04-17 | $20.93 | $21.53 | 3,500 |
| 2015-04-16 | $21.64 | $22.27 | 0 |
| 2015-04-15 | $21.64 | $22.27 | 2,000 |
| 2015-04-14 | $21.49 | $22.11 | 400 |
| 2015-04-13 | $21.65 | $22.28 | 100 |
| 2015-04-10 | $21.70 | $22.33 | 2,100 |
| 2015-04-09 | $20.21 | $20.79 | 0 |
| 2015-04-08 | $20.21 | $20.79 | 400 |
| 2015-04-07 | $21.00 | $21.61 | 1,100 |
| 2015-04-06 | $21.35 | $21.97 | 300 |
| 2015-04-02 | $19.05 | $19.60 | 0 |
| 2015-04-01 | $19.05 | $19.60 | 200 |
| 2015-03-31 | $19.37 | $19.93 | 2,300 |
| 2015-03-30 | $18.01 | $18.53 | 0 |
| 2015-03-27 | $18.01 | $18.53 | 3,000 |
| 2015-03-26 | $18.35 | $18.73 | 300 |
| 2015-03-25 | $18.25 | $18.63 | 2,200 |
| 2015-03-24 | $17.71 | $18.08 | 300 |
| 2015-03-23 | $17.45 | $17.81 | 100 |
| 2015-03-20 | $17.50 | $17.87 | 800 |
| 2015-03-19 | $22.00 | $22.46 | 1,200 |
| 2015-03-18 | $20.25 | $20.67 | 300 |
| 2015-03-17 | $20.00 | $20.42 | 3,300 |
| 2015-03-16 | $11.60 | $11.84 | 0 |
| 2015-03-13 | $11.60 | $11.84 | 0 |
| 2015-03-12 | $11.60 | $11.84 | 0 |
| 2015-03-11 | $11.60 | $11.84 | 0 |
| 2015-03-10 | $11.60 | $11.84 | 100 |
| 2015-03-09 | $11.63 | $11.87 | 0 |
| 2015-03-06 | $11.63 | $11.87 | 0 |
| 2015-03-05 | $11.63 | $11.87 | 0 |
| 2015-03-04 | $11.63 | $11.87 | 0 |
| 2015-03-03 | $11.63 | $11.87 | 0 |
| 2015-03-02 | $11.63 | $11.87 | 0 |
| 2015-02-27 | $11.63 | $11.87 | 0 |
| 2015-02-26 | $11.63 | $11.87 | 0 |
| 2015-02-25 | $11.63 | $11.87 | 300 |
| 2015-02-24 | $13.20 | $13.48 | 0 |
| 2015-02-23 | $13.20 | $13.48 | 0 |
| 2015-02-20 | $13.20 | $13.48 | 0 |
| 2015-02-19 | $13.20 | $13.48 | 0 |
| 2015-02-18 | $13.20 | $13.48 | 0 |
| 2015-02-17 | $13.20 | $13.48 | 0 |
| 2015-02-13 | $13.20 | $13.48 | 0 |
| 2015-02-12 | $13.20 | $13.48 | 0 |
| 2015-02-11 | $13.20 | $13.48 | 0 |
| 2015-02-10 | $13.20 | $13.48 | 0 |
| 2015-02-09 | $13.20 | $13.48 | 0 |
| 2015-02-06 | $13.20 | $13.48 | 0 |
| 2015-02-05 | $13.20 | $13.48 | 0 |
| 2015-02-04 | $13.20 | $13.48 | 0 |
| 2015-02-03 | $13.20 | $13.48 | 0 |
| 2015-02-02 | $13.20 | $13.48 | 0 |
| 2015-01-30 | $13.20 | $13.48 | 100 |
| 2015-01-29 | $13.00 | $13.27 | 0 |
| 2015-01-28 | $13.00 | $13.27 | 0 |
| 2015-01-27 | $13.00 | $13.27 | 0 |
| 2015-01-26 | $13.00 | $13.27 | 0 |
| 2015-01-23 | $13.00 | $13.27 | 0 |
| 2015-01-22 | $13.00 | $13.27 | 0 |
| 2015-01-21 | $13.00 | $13.27 | 0 |
| 2015-01-20 | $13.00 | $13.27 | 0 |
| 2015-01-16 | $13.00 | $13.27 | 0 |
| 2015-01-15 | $13.00 | $13.27 | 0 |
| 2015-01-14 | $13.00 | $13.27 | 0 |
| 2015-01-13 | $13.00 | $13.27 | 0 |
| 2015-01-12 | $13.00 | $13.27 | 100 |
| 2015-01-09 | $12.52 | $12.78 | 0 |
| 2015-01-08 | $12.52 | $12.78 | 0 |
| 2015-01-07 | $12.52 | $12.78 | 0 |
| 2015-01-06 | $12.52 | $12.78 | 200 |
| 2015-01-05 | $12.50 | $12.76 | 0 |
| 2015-01-02 | $12.50 | $12.76 | 0 |