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
- 1999-04-13 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $23.00 | $39.32 | 0 | — | — |
| 2015-12-30 | $23.00 | $39.32 | 0 | — | — |
| 2015-12-29 | $23.00 | $39.32 | 0 | — | — |
| 2015-12-28 | $23.00 | $39.32 | 750 | — | — |
| 2015-12-24 | $22.67 | $38.75 | 0 | — | — |
| 2015-12-23 | $22.67 | $38.75 | 0 | — | — |
| 2015-12-22 | $22.67 | $38.75 | 0 | — | — |
| 2015-12-21 | $22.67 | $38.75 | 2,250 | — | — |
| 2015-12-18 | $22.80 | $38.98 | 0 | — | — |
| 2015-12-17 | $22.80 | $38.98 | 0 | — | — |
| 2015-12-16 | $22.80 | $38.98 | 750 | — | — |
| 2015-12-15 | $23.60 | $40.34 | 1,500 | — | — |
| 2015-12-14 | $23.33 | $39.89 | 150 | — | — |
| 2015-12-11 | $23.00 | $39.32 | 17,700 | — | — |
| 2015-12-10 | $23.00 | $39.32 | 1,350 | — | — |
| 2015-12-09 | $22.83 | $39.03 | 2,550 | — | — |
| 2015-12-08 | $22.83 | $39.03 | 2,100 | — | — |
| 2015-12-07 | $22.76 | $38.91 | 750 | — | — |
| 2015-12-04 | $23.00 | $39.32 | 0 | — | — |
| 2015-12-03 | $23.00 | $39.32 | 17,250 | — | — |
| 2015-12-02 | $22.85 | $39.06 | 1,950 | — | — |
| 2015-12-01 | $22.85 | $39.06 | 300 | — | — |
| 2015-11-30 | $23.00 | $39.32 | 0 | — | — |
| 2015-11-27 | $23.00 | $39.32 | 750 | — | — |
| 2015-11-25 | $23.33 | $39.89 | 0 | — | — |
| 2015-11-24 | $23.33 | $39.89 | 0 | — | — |
| 2015-11-23 | $23.33 | $39.89 | 1,050 | — | — |
| 2015-11-20 | $22.85 | $39.06 | 0 | — | — |
| 2015-11-19 | $22.85 | $39.06 | 0 | — | — |
| 2015-11-18 | $22.85 | $39.06 | 450 | — | — |
| 2015-11-17 | $25.50 | $43.59 | 300 | — | — |
| 2015-11-16 | $23.33 | $39.47 | 750 | — | — |
| 2015-11-13 | $23.10 | $39.07 | 900 | — | — |
| 2015-11-12 | $23.23 | $39.30 | 1,200 | — | — |
| 2015-11-11 | $23.43 | $39.64 | 0 | — | — |
| 2015-11-10 | $23.43 | $39.64 | 0 | — | — |
| 2015-11-09 | $23.43 | $39.64 | 300 | — | — |
| 2015-11-06 | $23.87 | $40.37 | 2,250 | — | — |
| 2015-11-05 | $23.74 | $40.15 | 1,650 | — | — |
| 2015-11-04 | $23.04 | $38.97 | 0 | — | — |
| 2015-11-03 | $23.04 | $38.97 | 0 | — | — |
| 2015-11-02 | $23.04 | $38.97 | 4,050 | — | — |
| 2015-10-30 | $23.17 | $39.18 | 0 | — | — |
| 2015-10-29 | $23.17 | $39.18 | 0 | — | — |
| 2015-10-28 | $23.17 | $39.18 | 0 | — | — |
| 2015-10-27 | $23.17 | $39.18 | 900 | — | — |
| 2015-10-26 | $22.77 | $38.51 | 300 | — | — |
| 2015-10-23 | $22.77 | $38.51 | 0 | — | — |
| 2015-10-22 | $22.77 | $38.51 | 0 | — | — |
| 2015-10-21 | $22.77 | $38.51 | 900 | — | — |
| 2015-10-20 | $22.80 | $38.56 | 0 | — | — |
| 2015-10-19 | $22.80 | $38.56 | 0 | — | — |
| 2015-10-16 | $22.80 | $38.56 | 0 | — | — |
| 2015-10-15 | $22.80 | $38.56 | 0 | — | — |
| 2015-10-14 | $22.80 | $38.56 | 300 | — | — |
| 2015-10-13 | $22.77 | $38.51 | 300 | — | — |
| 2015-10-12 | $22.35 | $37.81 | 0 | — | — |
| 2015-10-09 | $22.35 | $37.81 | 150 | — | — |
| 2015-10-08 | $22.67 | $38.34 | 0 | — | — |
| 2015-10-07 | $22.67 | $38.34 | 150 | — | — |
| 2015-10-06 | $23.33 | $39.47 | 0 | — | — |
| 2015-10-05 | $23.33 | $39.47 | 0 | — | — |
| 2015-10-02 | $23.33 | $39.47 | 0 | — | — |
| 2015-10-01 | $23.33 | $39.47 | 0 | — | — |
| 2015-09-30 | $23.33 | $39.47 | 12,450 | — | — |
| 2015-09-29 | $22.33 | $37.76 | 0 | — | — |
| 2015-09-28 | $22.33 | $37.76 | 0 | — | — |
| 2015-09-25 | $22.33 | $37.76 | 150 | — | — |
| 2015-09-24 | $21.83 | $36.93 | 0 | — | — |
| 2015-09-23 | $21.83 | $36.93 | 150 | — | — |
| 2015-09-22 | $22.17 | $37.49 | 0 | — | — |
| 2015-09-21 | $22.17 | $37.49 | 0 | — | — |
| 2015-09-18 | $22.17 | $37.49 | 0 | — | — |
| 2015-09-17 | $22.17 | $37.49 | 1,950 | — | — |
| 2015-09-16 | $21.83 | $36.93 | 150 | — | — |
| 2015-09-15 | $21.70 | $36.70 | 0 | — | — |
| 2015-09-14 | $21.70 | $36.70 | 0 | — | — |
| 2015-09-11 | $21.70 | $36.70 | 0 | — | — |
| 2015-09-10 | $21.70 | $36.70 | 750 | — | — |
| 2015-09-09 | $21.70 | $36.70 | 0 | — | — |
| 2015-09-08 | $21.70 | $36.70 | 300 | — | — |
| 2015-09-04 | $21.67 | $36.65 | 300 | — | — |
| 2015-09-03 | $21.67 | $36.65 | 150 | — | — |
| 2015-09-02 | $21.67 | $36.65 | 900 | — | — |
| 2015-09-01 | $21.67 | $36.65 | 0 | — | — |
| 2015-08-31 | $21.67 | $36.65 | 0 | — | — |
| 2015-08-28 | $21.67 | $36.65 | 3,450 | — | — |
| 2015-08-27 | $21.67 | $36.65 | 0 | — | — |
| 2015-08-26 | $21.67 | $36.65 | 1,200 | — | — |
| 2015-08-25 | $21.84 | $36.94 | 0 | — | — |
| 2015-08-24 | $21.84 | $36.94 | 0 | — | — |
| 2015-08-21 | $21.84 | $36.94 | 600 | — | — |
| 2015-08-20 | $21.83 | $36.93 | 0 | — | — |
| 2015-08-19 | $21.83 | $36.93 | 0 | — | — |
| 2015-08-18 | $21.83 | $36.93 | 0 | — | — |
| 2015-08-17 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-14 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-13 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-12 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-11 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-10 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-07 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-06 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-05 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-04 | $21.83 | $36.62 | 0 | — | — |
| 2015-08-03 | $21.83 | $36.62 | 0 | — | — |
| 2015-07-31 | $21.83 | $36.62 | 150 | — | — |
| 2015-07-30 | $21.83 | $36.62 | 300 | — | — |
| 2015-07-29 | $22.20 | $37.24 | 0 | — | — |
| 2015-07-28 | $22.20 | $37.24 | 450 | — | — |
| 2015-07-27 | $21.90 | $36.74 | 0 | — | — |
| 2015-07-24 | $21.90 | $36.74 | 2,400 | — | — |
| 2015-07-23 | $22.17 | $37.18 | 0 | — | — |
| 2015-07-22 | $22.17 | $37.18 | 0 | — | — |
| 2015-07-21 | $22.17 | $37.18 | 450 | — | — |
| 2015-07-20 | $22.17 | $37.18 | 0 | — | — |
| 2015-07-17 | $22.17 | $37.18 | 1,200 | — | — |
| 2015-07-16 | $22.17 | $37.18 | 450 | — | — |
| 2015-07-15 | $22.20 | $37.24 | 1,050 | — | — |
| 2015-07-14 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-13 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-10 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-09 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-08 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-07 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-06 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-02 | $22.33 | $37.46 | 0 | — | — |
| 2015-07-01 | $22.33 | $37.46 | 0 | — | — |
| 2015-06-30 | $22.33 | $37.46 | 600 | — | — |
| 2015-06-29 | $22.33 | $37.46 | 1,950 | — | — |
| 2015-06-26 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-25 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-24 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-23 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-22 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-19 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-18 | $22.83 | $38.30 | 750 | — | — |
| 2015-06-17 | $23.33 | $39.14 | 900 | — | — |
| 2015-06-16 | $22.40 | $37.57 | 450 | — | — |
| 2015-06-15 | $23.00 | $38.58 | 9,000 | — | — |
| 2015-06-12 | $22.83 | $38.30 | 1,650 | — | — |
| 2015-06-11 | $22.50 | $37.74 | 7,500 | — | — |
| 2015-06-10 | $22.83 | $38.30 | 5,100 | — | — |
| 2015-06-09 | $22.83 | $38.30 | 900 | — | — |
| 2015-06-08 | $22.23 | $37.30 | 1,050 | — | — |
| 2015-06-05 | $22.50 | $37.74 | 0 | — | — |
| 2015-06-04 | $22.50 | $37.74 | 1,050 | — | — |
| 2015-06-03 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-02 | $22.83 | $38.30 | 0 | — | — |
| 2015-06-01 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-29 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-28 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-27 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-26 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-22 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-21 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-20 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-19 | $22.83 | $38.30 | 0 | — | — |
| 2015-05-18 | $22.83 | $38.30 | 150 | — | — |
| 2015-05-15 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-14 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-13 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-12 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-11 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-08 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-07 | $22.83 | $38.00 | 0 | — | — |
| 2015-05-06 | $22.83 | $38.00 | 750 | — | — |
| 2015-05-05 | $22.50 | $37.45 | 0 | — | — |
| 2015-05-04 | $22.50 | $37.45 | 600 | — | — |
| 2015-05-01 | $23.17 | $38.55 | 0 | — | — |
| 2015-04-30 | $23.17 | $38.55 | 0 | — | — |
| 2015-04-29 | $23.17 | $38.55 | 0 | — | — |
| 2015-04-28 | $23.17 | $38.55 | 0 | — | — |
| 2015-04-27 | $23.17 | $38.55 | 0 | — | — |
| 2015-04-24 | $23.17 | $38.55 | 0 | — | — |
| 2015-04-23 | $23.17 | $38.55 | 150 | — | — |
| 2015-04-22 | $22.37 | $37.22 | 0 | — | — |
| 2015-04-21 | $22.37 | $37.22 | 0 | — | — |
| 2015-04-20 | $22.37 | $37.22 | 900 | — | — |
| 2015-04-17 | $22.21 | $36.96 | 1,350 | — | — |
| 2015-04-16 | $22.34 | $37.18 | 300 | — | — |
| 2015-04-15 | $22.34 | $37.18 | 2,400 | — | — |
| 2015-04-14 | $22.67 | $37.72 | 0 | — | — |
| 2015-04-13 | $22.67 | $37.72 | 0 | — | — |
| 2015-04-10 | $22.67 | $37.72 | 600 | — | — |
| 2015-04-09 | $24.00 | $39.94 | 0 | — | — |
| 2015-04-08 | $24.00 | $39.94 | 0 | — | — |
| 2015-04-07 | $24.00 | $39.94 | 0 | — | — |
| 2015-04-06 | $24.00 | $39.94 | 0 | — | — |
| 2015-04-02 | $24.00 | $39.94 | 0 | — | — |
| 2015-04-01 | $24.00 | $39.94 | 0 | — | — |
| 2015-03-31 | $24.00 | $39.94 | 0 | — | — |
| 2015-03-30 | $24.00 | $39.94 | 0 | — | — |
| 2015-03-27 | $24.00 | $39.94 | 4,050 | — | — |
| 2015-03-26 | $23.67 | $39.39 | 2,250 | — | — |
| 2015-03-25 | $23.33 | $38.83 | 0 | — | — |
| 2015-03-24 | $23.33 | $38.83 | 600 | — | — |
| 2015-03-23 | $23.33 | $38.83 | 600 | — | — |
| 2015-03-20 | $23.33 | $38.83 | 300 | — | — |
| 2015-03-19 | $24.00 | $39.94 | 0 | — | — |
| 2015-03-18 | $24.00 | $39.94 | 0 | — | — |
| 2015-03-17 | $24.00 | $39.94 | 150 | — | — |
| 2015-03-16 | $22.67 | $37.72 | 0 | — | — |
| 2015-03-13 | $22.67 | $37.72 | 1,050 | — | — |
| 2015-03-12 | $22.67 | $37.72 | 750 | — | — |
| 2015-03-11 | $22.50 | $37.45 | 4,050 | — | — |
| 2015-03-10 | $22.47 | $37.39 | 5,850 | — | — |
| 2015-03-09 | $22.17 | $36.89 | 0 | — | — |
| 2015-03-06 | $22.17 | $36.89 | 0 | — | — |
| 2015-03-05 | $22.17 | $36.89 | 300 | — | — |
| 2015-03-04 | $22.23 | $37.00 | 0 | — | — |
| 2015-03-03 | $22.23 | $37.00 | 0 | — | — |
| 2015-03-02 | $22.23 | $37.00 | 2,550 | — | — |
| 2015-02-27 | $22.00 | $36.61 | 450 | — | — |
| 2015-02-26 | $22.00 | $36.61 | 0 | — | — |
| 2015-02-25 | $22.00 | $36.61 | 0 | — | — |
| 2015-02-24 | $22.00 | $36.61 | 450 | — | — |
| 2015-02-23 | $21.73 | $36.17 | 300 | — | — |
| 2015-02-20 | $21.67 | $36.06 | 750 | — | — |
| 2015-02-19 | $21.33 | $35.50 | 2,400 | — | — |
| 2015-02-18 | $21.67 | $36.06 | 0 | — | — |
| 2015-02-17 | $21.67 | $36.06 | 3,600 | — | — |
| 2015-02-13 | $21.67 | $36.06 | 0 | — | — |
| 2015-02-12 | $21.67 | $36.06 | 0 | — | — |
| 2015-02-11 | $21.67 | $35.78 | 0 | — | — |
| 2015-02-10 | $21.67 | $35.78 | 0 | — | — |
| 2015-02-09 | $21.67 | $35.78 | 300 | — | — |
| 2015-02-06 | $21.77 | $35.95 | 0 | — | — |
| 2015-02-05 | $21.77 | $35.95 | 1,200 | — | — |
| 2015-02-04 | $21.53 | $35.56 | 1,350 | — | — |
| 2015-02-03 | $21.50 | $35.51 | 1,200 | — | — |
| 2015-02-02 | $21.50 | $35.51 | 3,000 | — | — |
| 2015-01-30 | $21.83 | $36.06 | 0 | — | — |
| 2015-01-29 | $21.83 | $36.06 | 0 | — | — |
| 2015-01-28 | $21.83 | $36.06 | 0 | — | — |
| 2015-01-27 | $21.83 | $36.06 | 0 | — | — |
| 2015-01-26 | $21.83 | $36.06 | 0 | — | — |
| 2015-01-23 | $21.83 | $36.06 | 300 | — | — |
| 2015-01-22 | $21.50 | $35.51 | 0 | — | — |
| 2015-01-21 | $21.50 | $35.51 | 750 | — | — |
| 2015-01-20 | $21.53 | $35.56 | 0 | — | — |
| 2015-01-16 | $21.53 | $35.56 | 0 | — | — |
| 2015-01-15 | $21.53 | $35.56 | 900 | — | — |
| 2015-01-14 | $21.93 | $36.22 | 0 | — | — |
| 2015-01-13 | $21.93 | $36.22 | 0 | — | — |
| 2015-01-12 | $21.93 | $36.22 | 300 | — | — |
| 2015-01-09 | $22.00 | $36.33 | 0 | — | — |
| 2015-01-08 | $22.00 | $36.33 | 450 | — | — |
| 2015-01-07 | $22.00 | $36.33 | 900 | — | — |
| 2015-01-06 | $22.00 | $36.33 | 450 | — | — |
| 2015-01-05 | $22.00 | $36.33 | 0 | — | — |
| 2015-01-02 | $22.00 | $36.33 | 450 | — | — |