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
- 2010-04-22 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 | $17.87 | $19.14 | 800 |
| 2015-12-30 | $18.40 | $19.71 | 0 |
| 2015-12-29 | $18.40 | $19.71 | 700 |
| 2015-12-28 | $18.39 | $19.70 | 23,700 |
| 2015-12-24 | $18.15 | $19.44 | 900 |
| 2015-12-23 | $18.05 | $19.33 | 1,200 |
| 2015-12-22 | $17.85 | $19.12 | 0 |
| 2015-12-21 | $17.85 | $19.12 | 3,500 |
| 2015-12-18 | $17.85 | $19.12 | 4,700 |
| 2015-12-17 | $17.67 | $18.93 | 50,000 |
| 2015-12-16 | $17.67 | $18.93 | 100 |
| 2015-12-15 | $17.76 | $19.02 | 200 |
| 2015-12-14 | $17.31 | $18.54 | 800 |
| 2015-12-11 | $17.51 | $18.75 | 2,400 |
| 2015-12-10 | $17.94 | $19.21 | 0 |
| 2015-12-09 | $17.94 | $19.21 | 100 |
| 2015-12-08 | $17.99 | $19.27 | 0 |
| 2015-12-07 | $17.99 | $19.27 | 500 |
| 2015-12-04 | $17.57 | $18.82 | 600 |
| 2015-12-03 | $17.96 | $19.24 | 200 |
| 2015-12-02 | $18.47 | $19.78 | 0 |
| 2015-12-01 | $18.47 | $19.78 | 200 |
| 2015-11-30 | $18.39 | $19.70 | 400 |
| 2015-11-27 | $18.39 | $19.70 | 0 |
| 2015-11-25 | $18.39 | $19.70 | 5,300 |
| 2015-11-24 | $18.24 | $19.54 | 0 |
| 2015-11-23 | $18.24 | $19.54 | 0 |
| 2015-11-20 | $18.24 | $19.54 | 0 |
| 2015-11-19 | $18.24 | $19.54 | 0 |
| 2015-11-18 | $18.24 | $19.54 | 2,100 |
| 2015-11-17 | $18.25 | $19.55 | 400 |
| 2015-11-16 | $17.78 | $19.04 | 0 |
| 2015-11-13 | $17.78 | $19.04 | 5,400 |
| 2015-11-12 | $17.79 | $19.05 | 500 |
| 2015-11-11 | $17.95 | $19.23 | 900 |
| 2015-11-10 | $17.79 | $19.05 | 0 |
| 2015-11-09 | $17.79 | $19.05 | 3,400 |
| 2015-11-06 | $18.00 | $19.28 | 5,300 |
| 2015-11-05 | $18.13 | $19.42 | 500 |
| 2015-11-04 | $18.78 | $20.11 | 0 |
| 2015-11-03 | $18.78 | $20.11 | 0 |
| 2015-11-02 | $18.78 | $20.11 | 100 |
| 2015-10-30 | $18.60 | $19.92 | 600 |
| 2015-10-29 | $18.65 | $19.97 | 0 |
| 2015-10-28 | $18.65 | $19.97 | 5,600 |
| 2015-10-27 | $18.94 | $20.29 | 0 |
| 2015-10-26 | $18.94 | $20.29 | 500 |
| 2015-10-23 | $18.62 | $19.94 | 800 |
| 2015-10-22 | $18.35 | $19.65 | 600 |
| 2015-10-21 | $17.66 | $18.91 | 500 |
| 2015-10-20 | $17.94 | $19.21 | 500 |
| 2015-10-19 | $17.16 | $18.38 | 0 |
| 2015-10-16 | $17.16 | $18.38 | 0 |
| 2015-10-15 | $17.16 | $18.38 | 0 |
| 2015-10-14 | $17.16 | $18.38 | 0 |
| 2015-10-13 | $17.16 | $18.38 | 0 |
| 2015-10-12 | $17.16 | $18.38 | 0 |
| 2015-10-09 | $17.16 | $18.38 | 0 |
| 2015-10-08 | $17.16 | $18.38 | 600 |
| 2015-10-07 | $17.38 | $18.61 | 2,000 |
| 2015-10-06 | $17.51 | $18.75 | 100 |
| 2015-10-05 | $16.92 | $18.12 | 1,400 |
| 2015-10-02 | $16.92 | $18.12 | 1,300 |
| 2015-10-01 | $16.92 | $18.12 | 1,000 |
| 2015-09-30 | $17.57 | $18.82 | 700 |
| 2015-09-29 | $17.89 | $19.16 | 0 |
| 2015-09-28 | $17.89 | $19.16 | 1,200 |
| 2015-09-25 | $17.89 | $19.16 | 1,400 |
| 2015-09-24 | $17.36 | $18.59 | 0 |
| 2015-09-23 | $17.36 | $18.59 | 0 |
| 2015-09-22 | $17.36 | $18.59 | 3,200 |
| 2015-09-21 | $17.79 | $19.05 | 600 |
| 2015-09-18 | $17.71 | $18.97 | 500 |
| 2015-09-17 | $18.00 | $19.28 | 1,000 |
| 2015-09-16 | $18.00 | $19.28 | 300 |
| 2015-09-15 | $17.96 | $19.24 | 2,000 |
| 2015-09-14 | $17.73 | $18.99 | 7,500 |
| 2015-09-11 | $17.76 | $19.02 | 3,800 |
| 2015-09-10 | $17.63 | $18.88 | 0 |
| 2015-09-09 | $17.63 | $18.88 | 300 |
| 2015-09-08 | $17.43 | $18.67 | 0 |
| 2015-09-04 | $17.43 | $18.67 | 0 |
| 2015-09-03 | $17.43 | $18.67 | 4,700 |
| 2015-09-02 | $16.95 | $18.15 | 200 |
| 2015-09-01 | $17.07 | $18.28 | 0 |
| 2015-08-31 | $17.07 | $18.28 | 800 |
| 2015-08-28 | $17.19 | $18.41 | 0 |
| 2015-08-27 | $17.19 | $18.41 | 500 |
| 2015-08-26 | $17.00 | $18.21 | 2,500 |
| 2015-08-25 | $17.04 | $18.25 | 500 |
| 2015-08-24 | $16.70 | $17.89 | 0 |
| 2015-08-21 | $16.70 | $17.89 | 4,200 |
| 2015-08-20 | $16.87 | $18.07 | 2,600 |
| 2015-08-19 | $17.60 | $18.85 | 2,100 |
| 2015-08-18 | $18.06 | $19.34 | 0 |
| 2015-08-17 | $18.06 | $19.34 | 100 |
| 2015-08-14 | $18.28 | $19.58 | 2,200 |
| 2015-08-13 | $18.57 | $19.89 | 0 |
| 2015-08-12 | $18.57 | $19.89 | 1,200 |
| 2015-08-11 | $18.94 | $20.29 | 300 |
| 2015-08-10 | $18.83 | $20.17 | 2,600 |
| 2015-08-07 | $18.49 | $19.80 | 0 |
| 2015-08-06 | $18.49 | $19.80 | 100 |
| 2015-08-05 | $18.80 | $20.14 | 1,300 |
| 2015-08-04 | $18.61 | $19.93 | 100 |
| 2015-08-03 | $18.62 | $19.94 | 71,900 |
| 2015-07-31 | $18.03 | $19.31 | 0 |
| 2015-07-30 | $18.03 | $19.31 | 2,000 |
| 2015-07-29 | $18.56 | $19.88 | 800 |
| 2015-07-28 | $18.05 | $19.33 | 0 |
| 2015-07-27 | $18.05 | $19.33 | 1,200 |
| 2015-07-24 | $18.45 | $19.76 | 100 |
| 2015-07-23 | $18.62 | $19.94 | 300 |
| 2015-07-22 | $18.40 | $19.71 | 800 |
| 2015-07-21 | $18.37 | $19.67 | 0 |
| 2015-07-20 | $18.37 | $19.67 | 0 |
| 2015-07-17 | $18.37 | $19.67 | 7,500 |
| 2015-07-16 | $18.51 | $19.82 | 1,300 |
| 2015-07-15 | $18.38 | $19.69 | 100 |
| 2015-07-14 | $18.20 | $19.49 | 0 |
| 2015-07-13 | $18.20 | $19.49 | 0 |
| 2015-07-10 | $18.20 | $19.49 | 600 |
| 2015-07-09 | $17.13 | $18.35 | 700 |
| 2015-07-08 | $16.55 | $17.73 | 200 |
| 2015-07-07 | $16.54 | $17.71 | 25,200 |
| 2015-07-06 | $16.57 | $17.75 | 87,400 |
| 2015-07-02 | $17.25 | $18.48 | 5,400 |
| 2015-07-01 | $17.19 | $18.41 | 300 |
| 2015-06-30 | $18.23 | $19.53 | 0 |
| 2015-06-29 | $18.23 | $19.53 | 0 |
| 2015-06-26 | $18.23 | $19.53 | 1,200 |
| 2015-06-25 | $18.31 | $19.61 | 1,500 |
| 2015-06-24 | $18.12 | $19.41 | 300 |
| 2015-06-23 | $18.25 | $19.55 | 0 |
| 2015-06-22 | $18.25 | $19.55 | 100 |
| 2015-06-19 | $17.41 | $18.65 | 1,700 |
| 2015-06-18 | $17.48 | $18.72 | 1,100 |
| 2015-06-17 | $16.98 | $18.19 | 1,900 |
| 2015-06-16 | $16.96 | $18.16 | 1,900 |
| 2015-06-15 | $17.35 | $18.58 | 0 |
| 2015-06-12 | $17.35 | $18.58 | 0 |
| 2015-06-11 | $17.35 | $18.58 | 0 |
| 2015-06-10 | $17.35 | $18.58 | 700 |
| 2015-06-09 | $17.31 | $18.54 | 0 |
| 2015-06-08 | $17.31 | $18.54 | 1,400 |
| 2015-06-05 | $17.13 | $18.35 | 500 |
| 2015-06-04 | $17.45 | $18.69 | 18,100 |
| 2015-06-03 | $17.41 | $18.65 | 3,500 |
| 2015-06-02 | $17.10 | $18.31 | 4,600 |
| 2015-06-01 | $17.10 | $18.31 | 1,700 |
| 2015-05-29 | $17.52 | $18.76 | 0 |
| 2015-05-28 | $17.52 | $18.76 | 1,900 |
| 2015-05-27 | $17.52 | $18.76 | 1,900 |
| 2015-05-26 | $17.19 | $18.41 | 300 |
| 2015-05-22 | $18.90 | $20.24 | 0 |
| 2015-05-21 | $18.90 | $19.65 | 100 |
| 2015-05-20 | $18.88 | $19.63 | 16,000 |
| 2015-05-19 | $18.86 | $19.61 | 300 |
| 2015-05-18 | $18.69 | $19.43 | 300 |
| 2015-05-15 | $18.20 | $18.92 | 2,100 |
| 2015-05-14 | $18.50 | $19.23 | 2,800 |
| 2015-05-13 | $18.22 | $18.94 | 200 |
| 2015-05-12 | $18.74 | $19.48 | 0 |
| 2015-05-11 | $18.74 | $19.48 | 900 |
| 2015-05-08 | $18.93 | $19.68 | 3,800 |
| 2015-05-07 | $18.42 | $19.15 | 0 |
| 2015-05-06 | $18.42 | $19.15 | 0 |
| 2015-05-05 | $18.42 | $19.15 | 100 |
| 2015-05-04 | $18.89 | $19.64 | 1,200 |
| 2015-05-01 | $18.43 | $19.16 | 100 |
| 2015-04-30 | $18.48 | $19.21 | 0 |
| 2015-04-29 | $18.48 | $19.21 | 100 |
| 2015-04-28 | $18.84 | $19.58 | 0 |
| 2015-04-27 | $18.84 | $19.58 | 300 |
| 2015-04-24 | $18.08 | $18.79 | 0 |
| 2015-04-23 | $18.08 | $18.79 | 0 |
| 2015-04-22 | $18.08 | $18.79 | 0 |
| 2015-04-21 | $18.08 | $18.79 | 19,000 |
| 2015-04-20 | $17.84 | $18.55 | 43,100 |
| 2015-04-17 | $17.59 | $18.29 | 500 |
| 2015-04-16 | $18.16 | $18.88 | 100 |
| 2015-04-15 | $18.63 | $19.37 | 0 |
| 2015-04-14 | $18.63 | $19.37 | 1,100 |
| 2015-04-13 | $18.45 | $19.18 | 1,300 |
| 2015-04-10 | $18.50 | $19.23 | 0 |
| 2015-04-09 | $18.50 | $19.23 | 600 |
| 2015-04-08 | $18.59 | $19.32 | 300 |
| 2015-04-07 | $18.73 | $19.47 | 1,100 |
| 2015-04-06 | $18.80 | $19.54 | 600 |
| 2015-04-02 | $18.22 | $18.94 | 0 |
| 2015-04-01 | $18.22 | $18.94 | 0 |
| 2015-03-31 | $18.22 | $18.94 | 1,500 |
| 2015-03-30 | $18.74 | $19.48 | 0 |
| 2015-03-27 | $18.74 | $19.48 | 0 |
| 2015-03-26 | $18.74 | $19.48 | 7,300 |
| 2015-03-25 | $18.70 | $19.44 | 700 |
| 2015-03-24 | $18.53 | $19.26 | 8,200 |
| 2015-03-23 | $17.65 | $18.35 | 1,200 |
| 2015-03-20 | $17.65 | $18.35 | 0 |
| 2015-03-19 | $17.65 | $18.35 | 1,600 |
| 2015-03-18 | $17.85 | $18.56 | 3,400 |
| 2015-03-17 | $17.90 | $18.61 | 3,600 |
| 2015-03-16 | $18.20 | $18.92 | 2,300 |
| 2015-03-13 | $18.10 | $18.82 | 1,800 |
| 2015-03-12 | $18.14 | $18.86 | 12,800 |
| 2015-03-11 | $17.68 | $18.38 | 900 |
| 2015-03-10 | $17.66 | $18.36 | 200 |
| 2015-03-09 | $18.22 | $18.94 | 100 |
| 2015-03-06 | $18.20 | $18.92 | 900 |
| 2015-03-05 | $18.48 | $19.21 | 800 |
| 2015-03-04 | $18.42 | $19.15 | 100 |
| 2015-03-03 | $18.29 | $19.01 | 1,800 |
| 2015-03-02 | $18.62 | $19.36 | 2,400 |
| 2015-02-27 | $18.65 | $19.39 | 900 |
| 2015-02-26 | $18.10 | $18.82 | 4,500 |
| 2015-02-25 | $18.19 | $18.91 | 0 |
| 2015-02-24 | $18.19 | $18.91 | 6,200 |
| 2015-02-23 | $17.91 | $18.62 | 3,000 |
| 2015-02-20 | $18.12 | $18.84 | 5,300 |
| 2015-02-19 | $17.68 | $18.38 | 2,100 |
| 2015-02-18 | $17.83 | $18.53 | 10,500 |
| 2015-02-17 | $17.94 | $18.65 | 2,100 |
| 2015-02-13 | $18.14 | $18.86 | 1,100 |
| 2015-02-12 | $17.96 | $18.67 | 3,400 |
| 2015-02-11 | $17.78 | $18.48 | 1,400 |
| 2015-02-10 | $17.81 | $18.51 | 1,300 |
| 2015-02-09 | $17.54 | $18.23 | 2,900 |
| 2015-02-06 | $18.03 | $18.74 | 70,800 |
| 2015-02-05 | $18.12 | $18.84 | 7,200 |
| 2015-02-04 | $17.92 | $18.63 | 5,500 |
| 2015-02-03 | $17.86 | $18.57 | 2,200 |
| 2015-02-02 | $17.52 | $18.21 | 3,100 |
| 2015-01-30 | $17.40 | $18.09 | 1,800 |
| 2015-01-29 | $17.65 | $18.35 | 3,900 |
| 2015-01-28 | $17.22 | $17.90 | 5,800 |
| 2015-01-27 | $17.18 | $17.86 | 3,600 |
| 2015-01-26 | $16.98 | $17.65 | 5,200 |
| 2015-01-23 | $16.68 | $17.34 | 15,400 |
| 2015-01-22 | $16.89 | $17.56 | 1,700 |
| 2015-01-21 | $16.69 | $17.35 | 1,100 |
| 2015-01-20 | $16.51 | $17.16 | 2,000 |
| 2015-01-16 | $16.27 | $16.91 | 10,400 |
| 2015-01-15 | $16.06 | $16.69 | 5,000 |
| 2015-01-14 | $16.17 | $16.81 | 2,800 |
| 2015-01-13 | $16.13 | $16.77 | 9,600 |
| 2015-01-12 | $16.09 | $16.73 | 2,800 |
| 2015-01-09 | $15.66 | $16.28 | 2,300 |
| 2015-01-08 | $15.97 | $16.60 | 7,100 |
| 2015-01-07 | $15.45 | $16.06 | 20,200 |
| 2015-01-06 | $15.16 | $15.76 | 0 |
| 2015-01-05 | $15.16 | $15.76 | 400 |
| 2015-01-02 | $16.02 | $16.65 | 0 |