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
- 1994-07-19 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 | $16.25 | $28.39 | 2,800 |
| 2015-12-30 | $16.35 | $28.56 | 400 |
| 2015-12-29 | $16.45 | $28.74 | 0 |
| 2015-12-28 | $16.45 | $28.74 | 200 |
| 2015-12-24 | $16.40 | $28.65 | 5,600 |
| 2015-12-23 | $16.35 | $28.56 | 0 |
| 2015-12-22 | $16.35 | $28.56 | 0 |
| 2015-12-21 | $16.35 | $28.56 | 400 |
| 2015-12-18 | $16.42 | $28.70 | 1,200 |
| 2015-12-17 | $16.45 | $28.74 | 0 |
| 2015-12-16 | $16.45 | $28.74 | 600 |
| 2015-12-15 | $16.55 | $28.91 | 1,000 |
| 2015-12-14 | $16.45 | $28.74 | 400 |
| 2015-12-11 | $16.41 | $28.66 | 200 |
| 2015-12-10 | $16.53 | $28.87 | 200 |
| 2015-12-09 | $16.42 | $28.70 | 0 |
| 2015-12-08 | $16.42 | $28.70 | 0 |
| 2015-12-07 | $16.42 | $28.70 | 0 |
| 2015-12-04 | $16.42 | $28.70 | 200 |
| 2015-12-03 | $16.50 | $28.82 | 1,400 |
| 2015-12-02 | $16.55 | $28.91 | 0 |
| 2015-12-01 | $16.55 | $28.91 | 0 |
| 2015-11-30 | $16.55 | $28.91 | 0 |
| 2015-11-27 | $16.55 | $28.91 | 0 |
| 2015-11-25 | $16.55 | $28.91 | 7,400 |
| 2015-11-24 | $16.50 | $28.83 | 0 |
| 2015-11-23 | $16.50 | $28.83 | 200 |
| 2015-11-20 | $16.45 | $28.74 | 200 |
| 2015-11-19 | $16.48 | $28.78 | 0 |
| 2015-11-18 | $16.48 | $28.78 | 0 |
| 2015-11-17 | $16.48 | $28.78 | 0 |
| 2015-11-16 | $16.48 | $28.78 | 0 |
| 2015-11-13 | $16.48 | $28.78 | 0 |
| 2015-11-12 | $16.48 | $28.78 | 1,800 |
| 2015-11-11 | $16.53 | $28.87 | 0 |
| 2015-11-10 | $16.53 | $28.87 | 0 |
| 2015-11-09 | $16.53 | $28.63 | 400 |
| 2015-11-06 | $16.63 | $28.81 | 0 |
| 2015-11-05 | $16.63 | $28.81 | 0 |
| 2015-11-04 | $16.63 | $28.81 | 0 |
| 2015-11-03 | $16.63 | $28.81 | 0 |
| 2015-11-02 | $16.63 | $28.81 | 0 |
| 2015-10-30 | $16.63 | $28.81 | 600 |
| 2015-10-29 | $16.63 | $28.81 | 7,000 |
| 2015-10-28 | $16.63 | $28.81 | 1,200 |
| 2015-10-27 | $16.75 | $29.02 | 1,400 |
| 2015-10-26 | $16.70 | $28.94 | 0 |
| 2015-10-23 | $16.70 | $28.94 | 0 |
| 2015-10-22 | $16.70 | $28.94 | 0 |
| 2015-10-21 | $16.70 | $28.94 | 400 |
| 2015-10-20 | $16.60 | $28.76 | 200 |
| 2015-10-19 | $16.45 | $28.50 | 0 |
| 2015-10-16 | $16.45 | $28.50 | 0 |
| 2015-10-15 | $16.45 | $28.50 | 0 |
| 2015-10-14 | $16.45 | $28.50 | 200 |
| 2015-10-13 | $16.65 | $28.85 | 0 |
| 2015-10-12 | $16.65 | $28.85 | 3,400 |
| 2015-10-09 | $16.50 | $28.60 | 0 |
| 2015-10-08 | $16.50 | $28.60 | 0 |
| 2015-10-07 | $16.50 | $28.60 | 400 |
| 2015-10-06 | $16.50 | $28.59 | 1,200 |
| 2015-10-05 | $16.50 | $28.59 | 400 |
| 2015-10-02 | $16.50 | $28.59 | 800 |
| 2015-10-01 | $16.45 | $28.50 | 400 |
| 2015-09-30 | $16.45 | $28.50 | 0 |
| 2015-09-29 | $16.45 | $28.50 | 600 |
| 2015-09-28 | $16.45 | $28.50 | 0 |
| 2015-09-25 | $16.45 | $28.50 | 0 |
| 2015-09-24 | $16.45 | $28.50 | 4,000 |
| 2015-09-23 | $16.28 | $28.20 | 0 |
| 2015-09-22 | $16.28 | $28.20 | 0 |
| 2015-09-21 | $16.28 | $28.20 | 0 |
| 2015-09-18 | $16.28 | $28.20 | 0 |
| 2015-09-17 | $16.28 | $28.20 | 0 |
| 2015-09-16 | $16.28 | $28.20 | 800 |
| 2015-09-15 | $16.28 | $28.20 | 0 |
| 2015-09-14 | $16.28 | $28.20 | 800 |
| 2015-09-11 | $16.28 | $28.20 | 1,400 |
| 2015-09-10 | $16.48 | $28.55 | 1,200 |
| 2015-09-09 | $16.33 | $28.29 | 0 |
| 2015-09-08 | $16.33 | $28.29 | 0 |
| 2015-09-04 | $16.33 | $28.29 | 0 |
| 2015-09-03 | $16.33 | $28.29 | 0 |
| 2015-09-02 | $16.33 | $28.29 | 600 |
| 2015-09-01 | $16.28 | $28.20 | 400 |
| 2015-08-31 | $16.25 | $28.16 | 0 |
| 2015-08-28 | $16.25 | $28.16 | 0 |
| 2015-08-27 | $16.25 | $28.16 | 0 |
| 2015-08-26 | $16.25 | $28.16 | 600 |
| 2015-08-25 | $16.23 | $28.11 | 3,200 |
| 2015-08-24 | $16.23 | $28.11 | 0 |
| 2015-08-21 | $16.23 | $28.11 | 0 |
| 2015-08-20 | $16.23 | $28.11 | 0 |
| 2015-08-19 | $16.23 | $28.11 | 0 |
| 2015-08-18 | $16.23 | $28.11 | 1,600 |
| 2015-08-17 | $16.20 | $28.07 | 0 |
| 2015-08-14 | $16.20 | $28.07 | 600 |
| 2015-08-13 | $16.25 | $28.16 | 800 |
| 2015-08-12 | $16.48 | $28.55 | 2,400 |
| 2015-08-11 | $16.35 | $28.10 | 0 |
| 2015-08-10 | $16.35 | $28.10 | 800 |
| 2015-08-07 | $16.03 | $27.54 | 0 |
| 2015-08-06 | $16.03 | $27.54 | 600 |
| 2015-08-05 | $16.03 | $27.54 | 2,200 |
| 2015-08-04 | $15.83 | $27.20 | 0 |
| 2015-08-03 | $15.83 | $27.20 | 0 |
| 2015-07-31 | $15.83 | $27.20 | 200 |
| 2015-07-30 | $15.75 | $27.07 | 200 |
| 2015-07-29 | $15.75 | $27.07 | 0 |
| 2015-07-28 | $15.75 | $27.07 | 9,400 |
| 2015-07-27 | $15.75 | $27.07 | 200 |
| 2015-07-24 | $15.75 | $27.07 | 0 |
| 2015-07-23 | $15.75 | $27.07 | 400 |
| 2015-07-22 | $15.75 | $27.07 | 1,000 |
| 2015-07-21 | $15.63 | $26.85 | 7,200 |
| 2015-07-20 | $16.13 | $27.71 | 400 |
| 2015-07-17 | $16.05 | $27.58 | 4,000 |
| 2015-07-16 | $16.23 | $27.88 | 0 |
| 2015-07-15 | $16.23 | $27.88 | 0 |
| 2015-07-14 | $16.23 | $27.88 | 1,400 |
| 2015-07-13 | $16.23 | $27.88 | 0 |
| 2015-07-10 | $16.23 | $27.88 | 1,600 |
| 2015-07-09 | $16.25 | $27.93 | 0 |
| 2015-07-08 | $16.25 | $27.93 | 0 |
| 2015-07-07 | $16.25 | $27.93 | 0 |
| 2015-07-06 | $16.25 | $27.93 | 0 |
| 2015-07-02 | $16.25 | $27.93 | 0 |
| 2015-07-01 | $16.25 | $27.93 | 0 |
| 2015-06-30 | $16.25 | $27.93 | 0 |
| 2015-06-29 | $16.25 | $27.93 | 800 |
| 2015-06-26 | $16.45 | $28.27 | 0 |
| 2015-06-25 | $16.45 | $28.27 | 400 |
| 2015-06-24 | $16.25 | $27.93 | 0 |
| 2015-06-23 | $16.25 | $27.93 | 400 |
| 2015-06-22 | $16.40 | $28.18 | 0 |
| 2015-06-19 | $16.40 | $28.18 | 1,800 |
| 2015-06-18 | $16.42 | $28.23 | 0 |
| 2015-06-17 | $16.42 | $28.23 | 0 |
| 2015-06-16 | $16.42 | $28.23 | 0 |
| 2015-06-15 | $16.42 | $28.23 | 800 |
| 2015-06-12 | $16.80 | $28.87 | 0 |
| 2015-06-11 | $16.80 | $28.87 | 0 |
| 2015-06-10 | $16.80 | $28.87 | 200 |
| 2015-06-09 | $16.40 | $28.18 | 400 |
| 2015-06-08 | $16.50 | $28.35 | 200 |
| 2015-06-05 | $16.45 | $28.27 | 400 |
| 2015-06-04 | $16.23 | $27.88 | 200 |
| 2015-06-03 | $16.23 | $27.88 | 1,600 |
| 2015-06-02 | $16.50 | $28.35 | 0 |
| 2015-06-01 | $16.50 | $28.35 | 0 |
| 2015-05-29 | $16.50 | $28.35 | 11,200 |
| 2015-05-28 | $16.28 | $27.97 | 1,000 |
| 2015-05-27 | $16.15 | $27.75 | 0 |
| 2015-05-26 | $16.15 | $27.75 | 3,600 |
| 2015-05-22 | $16.13 | $27.71 | 0 |
| 2015-05-21 | $16.13 | $27.71 | 0 |
| 2015-05-20 | $16.13 | $27.71 | 0 |
| 2015-05-19 | $16.13 | $27.71 | 400 |
| 2015-05-18 | $16.15 | $27.75 | 1,000 |
| 2015-05-15 | $16.15 | $27.75 | 3,000 |
| 2015-05-14 | $16.35 | $28.10 | 0 |
| 2015-05-13 | $16.35 | $28.10 | 0 |
| 2015-05-12 | $16.35 | $27.87 | 600 |
| 2015-05-11 | $16.48 | $28.08 | 1,800 |
| 2015-05-08 | $16.30 | $27.78 | 0 |
| 2015-05-07 | $16.30 | $27.78 | 0 |
| 2015-05-06 | $16.30 | $27.78 | 400 |
| 2015-05-05 | $16.30 | $27.78 | 1,200 |
| 2015-05-04 | $16.30 | $27.78 | 200 |
| 2015-05-01 | $16.30 | $27.78 | 0 |
| 2015-04-30 | $16.30 | $27.78 | 800 |
| 2015-04-29 | $16.30 | $27.78 | 0 |
| 2015-04-28 | $16.30 | $27.78 | 400 |
| 2015-04-27 | $16.30 | $27.78 | 1,400 |
| 2015-04-24 | $16.30 | $27.78 | 0 |
| 2015-04-23 | $16.30 | $27.78 | 0 |
| 2015-04-22 | $16.30 | $27.78 | 0 |
| 2015-04-21 | $16.30 | $27.78 | 1,800 |
| 2015-04-20 | $16.40 | $27.95 | 0 |
| 2015-04-17 | $16.40 | $27.95 | 13,800 |
| 2015-04-16 | $16.30 | $27.78 | 0 |
| 2015-04-15 | $16.30 | $27.78 | 600 |
| 2015-04-14 | $16.30 | $27.78 | 0 |
| 2015-04-13 | $16.30 | $27.78 | 1,000 |
| 2015-04-10 | $16.50 | $28.12 | 16,400 |
| 2015-04-09 | $16.30 | $27.78 | 2,400 |
| 2015-04-08 | $16.30 | $27.78 | 400 |
| 2015-04-07 | $16.30 | $27.78 | 1,000 |
| 2015-04-06 | $16.30 | $27.78 | 0 |
| 2015-04-02 | $16.30 | $27.78 | 0 |
| 2015-04-01 | $16.30 | $27.78 | 2,000 |
| 2015-03-31 | $16.20 | $27.61 | 3,800 |
| 2015-03-30 | $16.30 | $27.78 | 0 |
| 2015-03-27 | $16.30 | $27.78 | 0 |
| 2015-03-26 | $16.30 | $27.78 | 0 |
| 2015-03-25 | $16.30 | $27.78 | 0 |
| 2015-03-24 | $16.30 | $27.78 | 600 |
| 2015-03-23 | $16.30 | $27.78 | 0 |
| 2015-03-20 | $16.30 | $27.78 | 0 |
| 2015-03-19 | $16.30 | $27.78 | 200 |
| 2015-03-18 | $16.30 | $27.78 | 6,000 |
| 2015-03-17 | $16.30 | $27.78 | 2,000 |
| 2015-03-16 | $16.30 | $27.78 | 2,000 |
| 2015-03-13 | $16.48 | $28.08 | 0 |
| 2015-03-12 | $16.48 | $28.08 | 0 |
| 2015-03-11 | $16.48 | $28.08 | 400 |
| 2015-03-10 | $16.50 | $28.12 | 200 |
| 2015-03-09 | $16.38 | $27.91 | 0 |
| 2015-03-06 | $16.38 | $27.91 | 0 |
| 2015-03-05 | $16.38 | $27.91 | 600 |
| 2015-03-04 | $16.20 | $27.61 | 1,000 |
| 2015-03-03 | $16.25 | $27.69 | 0 |
| 2015-03-02 | $16.25 | $27.69 | 0 |
| 2015-02-27 | $16.25 | $27.69 | 0 |
| 2015-02-26 | $16.25 | $27.69 | 0 |
| 2015-02-25 | $16.25 | $27.69 | 0 |
| 2015-02-24 | $16.25 | $27.69 | 200 |
| 2015-02-23 | $16.16 | $27.53 | 800 |
| 2015-02-20 | $16.15 | $27.52 | 400 |
| 2015-02-19 | $16.25 | $27.69 | 5,200 |
| 2015-02-18 | $16.25 | $27.69 | 1,000 |
| 2015-02-17 | $16.28 | $27.74 | 0 |
| 2015-02-13 | $16.28 | $27.74 | 0 |
| 2015-02-12 | $16.28 | $27.74 | 0 |
| 2015-02-11 | $16.28 | $27.74 | 0 |
| 2015-02-10 | $16.28 | $27.51 | 0 |
| 2015-02-09 | $16.28 | $27.51 | 200 |
| 2015-02-06 | $16.25 | $27.47 | 1,000 |
| 2015-02-05 | $16.00 | $27.04 | 0 |
| 2015-02-04 | $16.00 | $27.04 | 0 |
| 2015-02-03 | $16.00 | $27.04 | 0 |
| 2015-02-02 | $16.00 | $27.04 | 0 |
| 2015-01-30 | $16.00 | $27.04 | 0 |
| 2015-01-29 | $16.00 | $27.04 | 0 |
| 2015-01-28 | $16.00 | $27.04 | 0 |
| 2015-01-27 | $16.00 | $27.04 | 1,400 |
| 2015-01-26 | $16.00 | $27.04 | 0 |
| 2015-01-23 | $16.00 | $27.04 | 2,000 |
| 2015-01-22 | $16.00 | $27.04 | 0 |
| 2015-01-21 | $16.00 | $27.04 | 0 |
| 2015-01-20 | $16.00 | $27.04 | 0 |
| 2015-01-16 | $16.00 | $27.04 | 0 |
| 2015-01-15 | $16.00 | $27.04 | 0 |
| 2015-01-14 | $16.00 | $27.04 | 0 |
| 2015-01-13 | $16.00 | $27.04 | 0 |
| 2015-01-12 | $16.00 | $27.04 | 800 |
| 2015-01-09 | $16.00 | $27.04 | 1,000 |
| 2015-01-08 | $16.00 | $27.04 | 0 |
| 2015-01-07 | $16.00 | $27.04 | 0 |
| 2015-01-06 | $16.00 | $27.04 | 2,800 |
| 2015-01-05 | $15.78 | $26.67 | 1,400 |
| 2015-01-02 | $16.00 | $27.04 | 0 |