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
- 1996-11-18 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 | $17.88 | $39.91 | 56,100 |
| 2015-12-30 | $18.05 | $40.29 | 83,100 |
| 2015-12-29 | $18.45 | $41.18 | 109,300 |
| 2015-12-28 | $18.17 | $40.55 | 75,800 |
| 2015-12-24 | $18.21 | $40.64 | 63,400 |
| 2015-12-23 | $18.11 | $40.42 | 108,900 |
| 2015-12-22 | $17.82 | $39.77 | 144,300 |
| 2015-12-21 | $17.85 | $39.84 | 128,400 |
| 2015-12-18 | $17.72 | $39.55 | 124,700 |
| 2015-12-17 | $17.99 | $40.15 | 140,800 |
| 2015-12-16 | $17.87 | $39.88 | 146,400 |
| 2015-12-15 | $17.65 | $39.39 | 117,600 |
| 2015-12-14 | $17.16 | $38.30 | 160,300 |
| 2015-12-11 | $17.35 | $38.72 | 226,400 |
| 2015-12-10 | $17.70 | $39.50 | 148,300 |
| 2015-12-09 | $17.71 | $39.53 | 136,700 |
| 2015-12-08 | $17.69 | $39.48 | 568,800 |
| 2015-12-07 | $18.01 | $40.20 | 119,500 |
| 2015-12-04 | $17.75 | $39.62 | 68,700 |
| 2015-12-03 | $17.86 | $39.86 | 135,900 |
| 2015-12-02 | $18.19 | $40.60 | 80,600 |
| 2015-12-01 | $18.33 | $40.91 | 113,800 |
| 2015-11-30 | $18.36 | $40.98 | 33,200 |
| 2015-11-27 | $18.46 | $41.20 | 24,500 |
| 2015-11-25 | $18.32 | $40.89 | 52,300 |
| 2015-11-24 | $18.06 | $40.31 | 65,700 |
| 2015-11-23 | $18.16 | $40.53 | 70,500 |
| 2015-11-20 | $18.24 | $40.71 | 63,800 |
| 2015-11-19 | $18.35 | $40.95 | 70,100 |
| 2015-11-18 | $18.35 | $40.95 | 72,300 |
| 2015-11-17 | $18.13 | $40.46 | 143,900 |
| 2015-11-16 | $17.88 | $39.91 | 172,100 |
| 2015-11-13 | $17.74 | $39.59 | 63,100 |
| 2015-11-12 | $17.79 | $39.70 | 51,200 |
| 2015-11-11 | $17.95 | $40.06 | 48,700 |
| 2015-11-10 | $17.74 | $39.59 | 58,300 |
| 2015-11-09 | $17.63 | $39.35 | 94,600 |
| 2015-11-06 | $17.99 | $40.15 | 180,900 |
| 2015-11-05 | $18.01 | $40.20 | 509,300 |
| 2015-11-04 | $18.16 | $40.53 | 351,900 |
| 2015-11-03 | $18.61 | $41.54 | 116,700 |
| 2015-11-02 | $18.72 | $41.78 | 90,800 |
| 2015-10-30 | $18.66 | $41.65 | 83,800 |
| 2015-10-29 | $18.57 | $41.45 | 182,100 |
| 2015-10-28 | $18.60 | $41.51 | 168,900 |
| 2015-10-27 | $18.53 | $41.36 | 78,700 |
| 2015-10-26 | $18.81 | $41.98 | 81,300 |
| 2015-10-23 | $18.62 | $41.56 | 139,700 |
| 2015-10-22 | $18.25 | $40.73 | 143,200 |
| 2015-10-21 | $17.69 | $39.48 | 101,600 |
| 2015-10-20 | $17.74 | $39.59 | 220,000 |
| 2015-10-19 | $17.29 | $38.59 | 218,200 |
| 2015-10-16 | $17.24 | $38.48 | 75,900 |
| 2015-10-15 | $17.14 | $38.25 | 146,100 |
| 2015-10-14 | $16.73 | $37.34 | 131,300 |
| 2015-10-13 | $16.82 | $37.54 | 52,700 |
| 2015-10-12 | $17.08 | $38.12 | 143,400 |
| 2015-10-09 | $17.20 | $38.39 | 121,400 |
| 2015-10-08 | $17.25 | $38.50 | 177,200 |
| 2015-10-07 | $17.38 | $38.79 | 295,400 |
| 2015-10-06 | $17.49 | $39.04 | 185,200 |
| 2015-10-05 | $17.38 | $38.79 | 158,600 |
| 2015-10-02 | $17.02 | $37.99 | 88,000 |
| 2015-10-01 | $16.92 | $37.76 | 654,100 |
| 2015-09-30 | $17.77 | $39.66 | 96,600 |
| 2015-09-29 | $17.39 | $38.81 | 142,900 |
| 2015-09-28 | $17.60 | $39.28 | 93,300 |
| 2015-09-25 | $17.79 | $39.70 | 1,140,100 |
| 2015-09-24 | $17.30 | $38.61 | 406,700 |
| 2015-09-23 | $17.49 | $39.04 | 156,500 |
| 2015-09-22 | $17.45 | $38.95 | 96,300 |
| 2015-09-21 | $17.81 | $39.75 | 142,400 |
| 2015-09-18 | $17.66 | $39.41 | 141,900 |
| 2015-09-17 | $18.16 | $40.53 | 200,000 |
| 2015-09-16 | $18.00 | $40.17 | 222,000 |
| 2015-09-15 | $17.97 | $40.11 | 116,600 |
| 2015-09-14 | $17.73 | $39.57 | 100,700 |
| 2015-09-11 | $17.68 | $39.46 | 125,000 |
| 2015-09-10 | $17.86 | $39.86 | 138,000 |
| 2015-09-09 | $17.63 | $39.35 | 170,700 |
| 2015-09-08 | $17.83 | $39.79 | 492,500 |
| 2015-09-04 | $17.19 | $38.37 | 585,400 |
| 2015-09-03 | $17.26 | $38.52 | 535,600 |
| 2015-09-02 | $17.00 | $37.94 | 132,100 |
| 2015-09-01 | $16.53 | $36.89 | 868,200 |
| 2015-08-31 | $17.05 | $38.05 | 116,500 |
| 2015-08-28 | $16.88 | $37.67 | 90,600 |
| 2015-08-27 | $17.31 | $38.63 | 134,900 |
| 2015-08-26 | $16.96 | $37.85 | 220,200 |
| 2015-08-25 | $16.62 | $37.09 | 300,000 |
| 2015-08-24 | $16.16 | $36.07 | 282,500 |
| 2015-08-21 | $16.70 | $37.27 | 136,400 |
| 2015-08-20 | $16.86 | $37.63 | 118,300 |
| 2015-08-19 | $17.62 | $39.33 | 92,900 |
| 2015-08-18 | $17.82 | $39.77 | 240,100 |
| 2015-08-17 | $18.01 | $40.20 | 98,000 |
| 2015-08-14 | $18.27 | $40.78 | 108,400 |
| 2015-08-13 | $18.39 | $41.04 | 132,900 |
| 2015-08-12 | $18.51 | $41.31 | 144,800 |
| 2015-08-11 | $18.75 | $41.85 | 159,700 |
| 2015-08-10 | $18.87 | $42.12 | 234,400 |
| 2015-08-07 | $18.46 | $41.20 | 74,400 |
| 2015-08-06 | $18.46 | $41.20 | 130,700 |
| 2015-08-05 | $18.69 | $41.71 | 196,700 |
| 2015-08-04 | $18.48 | $41.24 | 145,700 |
| 2015-08-03 | $18.50 | $41.29 | 650,200 |
| 2015-07-31 | $18.00 | $40.17 | 588,600 |
| 2015-07-30 | $17.92 | $40.00 | 245,400 |
| 2015-07-29 | $18.36 | $40.98 | 75,900 |
| 2015-07-28 | $18.22 | $40.66 | 63,800 |
| 2015-07-27 | $18.04 | $40.26 | 61,900 |
| 2015-07-24 | $18.34 | $40.93 | 173,400 |
| 2015-07-23 | $18.47 | $41.22 | 190,700 |
| 2015-07-22 | $18.36 | $40.98 | 937,200 |
| 2015-07-21 | $18.36 | $40.98 | 90,000 |
| 2015-07-20 | $18.50 | $41.29 | 74,500 |
| 2015-07-17 | $18.34 | $40.93 | 60,200 |
| 2015-07-16 | $18.52 | $41.33 | 223,100 |
| 2015-07-15 | $18.35 | $40.95 | 155,400 |
| 2015-07-14 | $18.28 | $40.80 | 271,600 |
| 2015-07-13 | $18.14 | $40.49 | 202,600 |
| 2015-07-10 | $18.24 | $40.71 | 250,100 |
| 2015-07-09 | $17.06 | $38.08 | 153,800 |
| 2015-07-08 | $16.42 | $36.65 | 150,100 |
| 2015-07-07 | $16.62 | $37.09 | 210,800 |
| 2015-07-06 | $16.55 | $36.94 | 448,000 |
| 2015-07-02 | $17.15 | $38.28 | 92,800 |
| 2015-07-01 | $17.15 | $38.28 | 932,000 |
| 2015-06-30 | $17.22 | $38.43 | 512,100 |
| 2015-06-29 | $17.34 | $38.70 | 247,000 |
| 2015-06-26 | $18.15 | $40.51 | 90,200 |
| 2015-06-25 | $18.26 | $40.75 | 210,800 |
| 2015-06-24 | $18.11 | $40.42 | 153,800 |
| 2015-06-23 | $18.20 | $40.62 | 294,900 |
| 2015-06-22 | $18.18 | $40.58 | 242,900 |
| 2015-06-19 | $17.35 | $38.72 | 166,300 |
| 2015-06-18 | $17.55 | $39.17 | 76,300 |
| 2015-06-17 | $17.12 | $38.21 | 131,400 |
| 2015-06-16 | $16.84 | $37.58 | 113,000 |
| 2015-06-15 | $16.95 | $37.83 | 106,100 |
| 2015-06-12 | $17.31 | $38.63 | 122,100 |
| 2015-06-11 | $17.36 | $38.75 | 178,700 |
| 2015-06-10 | $17.35 | $38.72 | 299,700 |
| 2015-06-09 | $16.86 | $37.63 | 165,100 |
| 2015-06-08 | $17.30 | $38.61 | 128,700 |
| 2015-06-05 | $17.26 | $38.52 | 129,900 |
| 2015-06-04 | $17.58 | $39.24 | 540,100 |
| 2015-06-03 | $17.51 | $39.08 | 239,000 |
| 2015-06-02 | $17.21 | $38.41 | 73,000 |
| 2015-06-01 | $17.06 | $38.08 | 203,100 |
| 2015-05-29 | $17.22 | $38.43 | 80,200 |
| 2015-05-28 | $17.61 | $39.30 | 87,600 |
| 2015-05-27 | $17.50 | $39.06 | 128,900 |
| 2015-05-26 | $17.22 | $38.43 | 177,300 |
| 2015-05-22 | $17.87 | $39.88 | 119,200 |
| 2015-05-21 | $18.33 | $40.91 | 187,600 |
| 2015-05-20 | $18.29 | $40.82 | 129,400 |
| 2015-05-19 | $18.30 | $40.84 | 217,700 |
| 2015-05-18 | $18.59 | $40.25 | 99,100 |
| 2015-05-15 | $18.23 | $39.47 | 131,500 |
| 2015-05-14 | $18.48 | $40.01 | 265,600 |
| 2015-05-13 | $18.06 | $39.10 | 152,600 |
| 2015-05-12 | $18.61 | $40.29 | 75,700 |
| 2015-05-11 | $18.72 | $40.53 | 259,500 |
| 2015-05-08 | $18.94 | $41.00 | 242,900 |
| 2015-05-07 | $18.43 | $39.90 | 161,000 |
| 2015-05-06 | $18.52 | $40.09 | 182,400 |
| 2015-05-05 | $18.36 | $39.75 | 115,000 |
| 2015-05-04 | $18.86 | $40.83 | 113,000 |
| 2015-05-01 | $18.50 | $40.05 | 74,200 |
| 2015-04-30 | $18.37 | $39.77 | 136,900 |
| 2015-04-29 | $18.39 | $39.81 | 255,600 |
| 2015-04-28 | $18.67 | $40.42 | 182,800 |
| 2015-04-27 | $18.73 | $40.55 | 136,400 |
| 2015-04-24 | $18.45 | $39.94 | 291,700 |
| 2015-04-23 | $18.06 | $39.10 | 214,000 |
| 2015-04-22 | $18.17 | $39.34 | 247,000 |
| 2015-04-21 | $18.01 | $38.99 | 279,700 |
| 2015-04-20 | $17.97 | $38.90 | 379,200 |
| 2015-04-17 | $17.60 | $38.10 | 217,500 |
| 2015-04-16 | $18.04 | $39.05 | 100,200 |
| 2015-04-15 | $18.50 | $40.05 | 138,400 |
| 2015-04-14 | $18.63 | $40.33 | 148,000 |
| 2015-04-13 | $18.46 | $39.96 | 178,100 |
| 2015-04-10 | $18.50 | $40.05 | 129,500 |
| 2015-04-09 | $18.48 | $40.01 | 90,000 |
| 2015-04-08 | $18.52 | $40.09 | 103,700 |
| 2015-04-07 | $18.70 | $40.48 | 112,800 |
| 2015-04-06 | $18.66 | $40.40 | 239,300 |
| 2015-04-02 | $18.49 | $40.03 | 95,500 |
| 2015-04-01 | $18.33 | $39.68 | 103,200 |
| 2015-03-31 | $18.24 | $39.49 | 248,500 |
| 2015-03-30 | $18.70 | $40.48 | 93,000 |
| 2015-03-27 | $18.57 | $40.20 | 140,100 |
| 2015-03-26 | $18.66 | $40.40 | 199,000 |
| 2015-03-25 | $18.59 | $40.25 | 311,200 |
| 2015-03-24 | $18.58 | $40.22 | 1,965,800 |
| 2015-03-23 | $18.46 | $39.96 | 142,900 |
| 2015-03-20 | $18.29 | $39.60 | 543,100 |
| 2015-03-19 | $17.72 | $38.36 | 417,700 |
| 2015-03-18 | $18.07 | $39.12 | 147,700 |
| 2015-03-17 | $17.90 | $38.75 | 114,500 |
| 2015-03-16 | $18.14 | $39.27 | 203,300 |
| 2015-03-13 | $17.98 | $38.92 | 116,900 |
| 2015-03-12 | $18.16 | $39.31 | 271,300 |
| 2015-03-11 | $17.68 | $38.27 | 214,100 |
| 2015-03-10 | $17.52 | $37.93 | 157,200 |
| 2015-03-09 | $18.21 | $39.42 | 136,200 |
| 2015-03-06 | $18.13 | $39.25 | 131,200 |
| 2015-03-05 | $18.36 | $39.75 | 127,400 |
| 2015-03-04 | $18.50 | $40.05 | 232,900 |
| 2015-03-03 | $18.22 | $39.44 | 127,900 |
| 2015-03-02 | $18.56 | $40.18 | 187,900 |
| 2015-02-27 | $18.59 | $40.25 | 245,800 |
| 2015-02-26 | $18.07 | $39.12 | 170,400 |
| 2015-02-25 | $18.26 | $39.53 | 212,800 |
| 2015-02-24 | $18.19 | $39.38 | 216,600 |
| 2015-02-23 | $17.86 | $38.66 | 160,700 |
| 2015-02-20 | $18.15 | $39.29 | 311,300 |
| 2015-02-19 | $17.67 | $38.25 | 292,100 |
| 2015-02-18 | $17.70 | $38.32 | 274,600 |
| 2015-02-17 | $17.96 | $38.88 | 328,900 |
| 2015-02-13 | $18.19 | $39.38 | 158,100 |
| 2015-02-12 | $18.06 | $39.10 | 266,600 |
| 2015-02-11 | $17.61 | $38.12 | 386,900 |
| 2015-02-10 | $17.80 | $38.53 | 351,300 |
| 2015-02-09 | $17.53 | $37.95 | 315,100 |
| 2015-02-06 | $17.81 | $38.56 | 454,100 |
| 2015-02-05 | $18.11 | $39.21 | 611,000 |
| 2015-02-04 | $17.94 | $38.84 | 345,900 |
| 2015-02-03 | $17.97 | $38.90 | 319,600 |
| 2015-02-02 | $17.62 | $38.15 | 293,000 |
| 2015-01-30 | $17.20 | $37.24 | 311,400 |
| 2015-01-29 | $17.50 | $37.89 | 615,400 |
| 2015-01-28 | $16.97 | $36.74 | 393,500 |
| 2015-01-27 | $16.99 | $36.78 | 305,600 |
| 2015-01-26 | $17.03 | $36.87 | 618,300 |
| 2015-01-23 | $16.63 | $36.00 | 286,600 |
| 2015-01-22 | $16.68 | $36.11 | 352,200 |
| 2015-01-21 | $16.59 | $35.92 | 282,600 |
| 2015-01-20 | $16.42 | $35.55 | 473,900 |
| 2015-01-16 | $16.31 | $35.31 | 265,500 |
| 2015-01-15 | $16.09 | $34.83 | 144,100 |
| 2015-01-14 | $16.24 | $35.16 | 158,500 |
| 2015-01-13 | $16.17 | $35.01 | 176,300 |
| 2015-01-12 | $16.03 | $34.70 | 439,300 |
| 2015-01-09 | $15.72 | $34.03 | 557,300 |
| 2015-01-08 | $15.98 | $34.59 | 944,100 |
| 2015-01-07 | $15.38 | $33.30 | 371,300 |
| 2015-01-06 | $14.99 | $32.45 | 209,200 |
| 2015-01-05 | $15.17 | $32.84 | 205,600 |
| 2015-01-02 | $15.78 | $34.16 | 127,400 |