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
- 2013-10-08 to 2026-08-28
- 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 | $17.96 | $18.83 | 1,000 | — | — |
| 2015-12-30 | $17.94 | $18.81 | 500 | — | — |
| 2015-12-29 | $17.98 | $18.85 | 0 | — | — |
| 2015-12-28 | $17.98 | $18.85 | 0 | — | — |
| 2015-12-24 | $17.98 | $18.85 | 0 | — | — |
| 2015-12-23 | $17.98 | $18.85 | 0 | — | — |
| 2015-12-22 | $17.98 | $18.85 | 0 | — | — |
| 2015-12-21 | $17.98 | $18.85 | 0 | — | — |
| 2015-12-18 | $17.98 | $18.85 | 1,000 | — | — |
| 2015-12-17 | $18.09 | $18.96 | 900 | — | — |
| 2015-12-16 | $17.56 | $18.41 | 0 | — | — |
| 2015-12-15 | $17.56 | $18.41 | 500 | — | — |
| 2015-12-14 | $17.45 | $18.29 | 1,400 | — | — |
| 2015-12-11 | $17.93 | $18.80 | 0 | — | — |
| 2015-12-10 | $17.93 | $18.71 | 0 | — | — |
| 2015-12-09 | $17.93 | $18.71 | 0 | — | — |
| 2015-12-08 | $17.93 | $18.71 | 0 | — | — |
| 2015-12-07 | $17.93 | $18.71 | 3,700 | — | — |
| 2015-12-04 | $18.00 | $18.78 | 1,000 | — | — |
| 2015-12-03 | $17.89 | $18.66 | 3,300 | — | — |
| 2015-12-02 | $15.68 | $16.36 | 500 | — | — |
| 2015-12-01 | $18.24 | $19.03 | 0 | — | — |
| 2015-11-30 | $18.24 | $19.03 | 2,800 | — | — |
| 2015-11-27 | $18.81 | $19.62 | 500 | — | — |
| 2015-11-25 | $18.46 | $19.26 | 0 | — | — |
| 2015-11-24 | $18.46 | $19.26 | 0 | — | — |
| 2015-11-23 | $18.46 | $19.26 | 900 | — | — |
| 2015-11-20 | $18.47 | $19.27 | 0 | — | — |
| 2015-11-19 | $18.47 | $19.27 | 0 | — | — |
| 2015-11-18 | $18.47 | $19.27 | 1,200 | — | — |
| 2015-11-17 | $18.03 | $18.81 | 100 | — | — |
| 2015-11-16 | $17.77 | $18.54 | 0 | — | — |
| 2015-11-13 | $17.77 | $18.54 | 400 | — | — |
| 2015-11-12 | $17.85 | $18.62 | 900 | — | — |
| 2015-11-11 | $17.36 | $18.11 | 0 | — | — |
| 2015-11-10 | $17.36 | $18.11 | 0 | — | — |
| 2015-11-09 | $17.36 | $18.11 | 15,300 | — | — |
| 2015-11-06 | $17.73 | $18.50 | 53,700 | — | — |
| 2015-11-05 | $18.15 | $18.94 | 11,700 | — | — |
| 2015-11-04 | $18.07 | $18.85 | 0 | — | — |
| 2015-11-03 | $18.07 | $18.85 | 4,600 | — | — |
| 2015-11-02 | $17.84 | $18.61 | 5,100 | — | — |
| 2015-10-30 | $17.70 | $18.47 | 0 | — | — |
| 2015-10-29 | $17.70 | $18.47 | 1,000 | — | — |
| 2015-10-28 | $17.37 | $18.12 | 1,100 | — | — |
| 2015-10-27 | $17.73 | $18.50 | 0 | — | — |
| 2015-10-26 | $17.73 | $18.50 | 0 | — | — |
| 2015-10-23 | $17.73 | $18.50 | 2,200 | — | — |
| 2015-10-22 | $17.69 | $18.46 | 2,000 | — | — |
| 2015-10-21 | $17.75 | $18.52 | 0 | — | — |
| 2015-10-20 | $17.75 | $18.52 | 0 | — | — |
| 2015-10-19 | $17.75 | $18.52 | 1,000 | — | — |
| 2015-10-16 | $17.69 | $18.46 | 0 | — | — |
| 2015-10-15 | $17.69 | $18.46 | 1,200 | — | — |
| 2015-10-14 | $17.62 | $18.38 | 1,100 | — | — |
| 2015-10-13 | $17.64 | $18.40 | 4,400 | — | — |
| 2015-10-12 | $17.81 | $18.58 | 300 | — | — |
| 2015-10-09 | $17.61 | $18.37 | 1,000 | — | — |
| 2015-10-08 | $17.50 | $18.26 | 1,600 | — | — |
| 2015-10-07 | $17.35 | $18.10 | 4,600 | — | — |
| 2015-10-06 | $17.18 | $17.92 | 300 | — | — |
| 2015-10-05 | $16.71 | $17.43 | 0 | — | — |
| 2015-10-02 | $16.71 | $17.43 | 3,600 | — | — |
| 2015-10-01 | $16.89 | $17.62 | 2,500 | — | — |
| 2015-09-30 | $16.67 | $17.39 | 0 | — | — |
| 2015-09-29 | $16.67 | $17.39 | 0 | — | — |
| 2015-09-28 | $16.67 | $17.39 | 100 | — | — |
| 2015-09-25 | $16.90 | $17.63 | 0 | — | — |
| 2015-09-24 | $16.90 | $17.63 | 4,100 | — | — |
| 2015-09-23 | $17.18 | $17.92 | 3,100 | — | — |
| 2015-09-22 | $17.09 | $17.83 | 100 | — | — |
| 2015-09-21 | $17.08 | $17.82 | 0 | — | — |
| 2015-09-18 | $17.08 | $17.82 | 100 | — | — |
| 2015-09-17 | $17.22 | $17.97 | 1,000 | — | — |
| 2015-09-16 | $16.99 | $17.73 | 900 | — | — |
| 2015-09-15 | $17.00 | $17.74 | 1,100 | — | — |
| 2015-09-14 | $16.55 | $17.27 | 100 | — | — |
| 2015-09-11 | $16.58 | $17.30 | 1,100 | — | — |
| 2015-09-10 | $16.65 | $17.28 | 200 | — | — |
| 2015-09-09 | $16.34 | $16.96 | 100 | — | — |
| 2015-09-08 | $16.20 | $16.81 | 100 | — | — |
| 2015-09-04 | $16.16 | $16.77 | 0 | — | — |
| 2015-09-03 | $16.16 | $16.77 | 12,300 | — | — |
| 2015-09-02 | $15.78 | $16.38 | 0 | — | — |
| 2015-09-01 | $15.78 | $16.38 | 10,800 | — | — |
| 2015-08-31 | $16.35 | $16.97 | 9,200 | — | — |
| 2015-08-28 | $16.40 | $17.02 | 1,500 | — | — |
| 2015-08-27 | $16.48 | $17.11 | 7,900 | — | — |
| 2015-08-26 | $16.11 | $16.72 | 2,700 | — | — |
| 2015-08-25 | $17.65 | $18.32 | 0 | — | — |
| 2015-08-24 | $17.65 | $18.32 | 0 | — | — |
| 2015-08-21 | $17.65 | $18.32 | 0 | — | — |
| 2015-08-20 | $17.65 | $18.32 | 6,500 | — | — |
| 2015-08-19 | $17.56 | $18.23 | 0 | — | — |
| 2015-08-18 | $17.56 | $18.23 | 500 | — | — |
| 2015-08-17 | $17.60 | $18.27 | 1,000 | — | — |
| 2015-08-14 | $17.37 | $18.03 | 0 | — | — |
| 2015-08-13 | $17.37 | $18.03 | 0 | — | — |
| 2015-08-12 | $17.37 | $18.03 | 0 | — | — |
| 2015-08-11 | $17.37 | $18.03 | 400 | — | — |
| 2015-08-10 | $17.49 | $18.15 | 2,100 | — | — |
| 2015-08-07 | $17.34 | $18.00 | 0 | — | — |
| 2015-08-06 | $17.34 | $18.00 | 7,300 | — | — |
| 2015-08-05 | $17.56 | $18.23 | 0 | — | — |
| 2015-08-04 | $17.56 | $18.23 | 5,000 | — | — |
| 2015-08-03 | $17.69 | $18.36 | 2,300 | — | — |
| 2015-07-31 | $17.60 | $18.27 | 700 | — | — |
| 2015-07-30 | $17.38 | $18.04 | 5,600 | — | — |
| 2015-07-29 | $17.30 | $17.96 | 0 | — | — |
| 2015-07-28 | $17.30 | $17.96 | 200 | — | — |
| 2015-07-27 | $17.19 | $17.84 | 0 | — | — |
| 2015-07-24 | $17.19 | $17.84 | 0 | — | — |
| 2015-07-23 | $17.19 | $17.84 | 1,700 | — | — |
| 2015-07-22 | $17.50 | $18.16 | 0 | — | — |
| 2015-07-21 | $17.50 | $18.16 | 3,200 | — | — |
| 2015-07-20 | $17.44 | $18.10 | 5,800 | — | — |
| 2015-07-17 | $17.59 | $18.26 | 0 | — | — |
| 2015-07-16 | $17.59 | $18.26 | 3,200 | — | — |
| 2015-07-15 | $17.40 | $18.06 | 200 | — | — |
| 2015-07-14 | $17.47 | $18.13 | 600 | — | — |
| 2015-07-13 | $17.63 | $18.30 | 0 | — | — |
| 2015-07-10 | $17.63 | $18.30 | 700 | — | — |
| 2015-07-09 | $17.35 | $18.01 | 0 | — | — |
| 2015-07-08 | $17.35 | $18.01 | 0 | — | — |
| 2015-07-07 | $17.35 | $18.01 | 9,300 | — | — |
| 2015-07-06 | $17.04 | $17.69 | 0 | — | — |
| 2015-07-02 | $17.04 | $17.69 | 500 | — | — |
| 2015-07-01 | $16.87 | $17.51 | 1,600 | — | — |
| 2015-06-30 | $16.87 | $17.51 | 0 | — | — |
| 2015-06-29 | $16.87 | $17.51 | 8,700 | — | — |
| 2015-06-26 | $17.09 | $17.74 | 300 | — | — |
| 2015-06-25 | $17.24 | $17.89 | 0 | — | — |
| 2015-06-24 | $17.24 | $17.89 | 800 | — | — |
| 2015-06-23 | $17.82 | $18.50 | 0 | — | — |
| 2015-06-22 | $17.82 | $18.50 | 600 | — | — |
| 2015-06-19 | $17.92 | $18.60 | 1,600 | — | — |
| 2015-06-18 | $17.86 | $18.54 | 1,200 | — | — |
| 2015-06-17 | $17.37 | $18.03 | 0 | — | — |
| 2015-06-16 | $17.37 | $18.03 | 0 | — | — |
| 2015-06-15 | $17.37 | $18.03 | 700 | — | — |
| 2015-06-12 | $17.51 | $18.17 | 0 | — | — |
| 2015-06-11 | $17.51 | $18.17 | 0 | — | — |
| 2015-06-10 | $17.51 | $18.09 | 1,400 | — | — |
| 2015-06-09 | $17.64 | $18.22 | 1,700 | — | — |
| 2015-06-08 | $17.94 | $18.53 | 0 | — | — |
| 2015-06-05 | $17.94 | $18.53 | 0 | — | — |
| 2015-06-04 | $17.94 | $18.53 | 0 | — | — |
| 2015-06-03 | $17.94 | $18.53 | 0 | — | — |
| 2015-06-02 | $17.94 | $18.53 | 0 | — | — |
| 2015-06-01 | $17.94 | $18.53 | 0 | — | — |
| 2015-05-29 | $17.94 | $18.53 | 26,200 | — | — |
| 2015-05-28 | $18.19 | $18.79 | 7,900 | — | — |
| 2015-05-27 | $18.18 | $18.78 | 12,100 | — | — |
| 2015-05-26 | $17.94 | $18.53 | 0 | — | — |
| 2015-05-22 | $17.94 | $18.53 | 0 | — | — |
| 2015-05-21 | $17.94 | $18.53 | 0 | — | — |
| 2015-05-20 | $17.94 | $18.53 | 1,100 | — | — |
| 2015-05-19 | $17.92 | $18.51 | 4,500 | — | — |
| 2015-05-18 | $17.95 | $18.54 | 1,900 | — | — |
| 2015-05-15 | $17.99 | $18.58 | 6,300 | — | — |
| 2015-05-14 | $17.85 | $18.44 | 10,700 | — | — |
| 2015-05-13 | $17.70 | $18.28 | 500 | — | — |
| 2015-05-12 | $17.76 | $18.34 | 4,500 | — | — |
| 2015-05-11 | $17.80 | $18.39 | 8,900 | — | — |
| 2015-05-08 | $17.99 | $18.58 | 200 | — | — |
| 2015-05-07 | $17.50 | $18.08 | 0 | — | — |
| 2015-05-06 | $17.50 | $18.08 | 1,400 | — | — |
| 2015-05-05 | $17.57 | $18.15 | 2,700 | — | — |
| 2015-05-04 | $17.86 | $18.45 | 0 | — | — |
| 2015-05-01 | $17.86 | $18.45 | 2,100 | — | — |
| 2015-04-30 | $17.72 | $18.30 | 2,200 | — | — |
| 2015-04-29 | $17.78 | $18.37 | 600 | — | — |
| 2015-04-28 | $17.93 | $18.52 | 0 | — | — |
| 2015-04-27 | $17.93 | $18.52 | 0 | — | — |
| 2015-04-24 | $17.93 | $18.52 | 1,800 | — | — |
| 2015-04-23 | $17.96 | $18.55 | 0 | — | — |
| 2015-04-22 | $17.96 | $18.55 | 0 | — | — |
| 2015-04-21 | $17.96 | $18.55 | 1,200 | — | — |
| 2015-04-20 | $17.99 | $18.58 | 500 | — | — |
| 2015-04-17 | $17.90 | $18.49 | 500 | — | — |
| 2015-04-16 | $18.11 | $18.71 | 5,400 | — | — |
| 2015-04-15 | $18.30 | $18.90 | 1,400 | — | — |
| 2015-04-14 | $18.34 | $18.94 | 2,100 | — | — |
| 2015-04-13 | $18.32 | $18.92 | 1,300 | — | — |
| 2015-04-10 | $18.37 | $18.97 | 100 | — | — |
| 2015-04-09 | $18.46 | $19.07 | 100 | — | — |
| 2015-04-08 | $18.68 | $19.29 | 1,000 | — | — |
| 2015-04-07 | $18.49 | $19.10 | 1,200 | — | — |
| 2015-04-06 | $18.57 | $19.18 | 0 | — | — |
| 2015-04-02 | $18.57 | $19.18 | 1,800 | — | — |
| 2015-04-01 | $18.80 | $19.42 | 100 | — | — |
| 2015-03-31 | $18.55 | $19.16 | 7,200 | — | — |
| 2015-03-30 | $18.84 | $19.46 | 2,900 | — | — |
| 2015-03-27 | $18.60 | $19.21 | 0 | — | — |
| 2015-03-26 | $18.56 | $19.17 | 0 | — | — |
| 2015-03-25 | $18.77 | $19.39 | 0 | — | — |
| 2015-03-24 | $18.77 | $19.39 | 1,100 | — | — |
| 2015-03-23 | $18.90 | $19.52 | 4,300 | — | — |
| 2015-03-20 | $18.53 | $19.14 | 2,400 | — | — |
| 2015-03-19 | $18.26 | $18.86 | 22,900 | — | — |
| 2015-03-18 | $18.10 | $18.70 | 1,800 | — | — |
| 2015-03-17 | $17.96 | $18.55 | 100 | — | — |
| 2015-03-16 | $17.98 | $18.57 | 100 | — | — |
| 2015-03-13 | $17.74 | $18.32 | 5,200 | — | — |
| 2015-03-12 | $17.96 | $18.55 | 3,900 | — | — |
| 2015-03-11 | $17.40 | $17.97 | 0 | — | — |
| 2015-03-10 | $17.40 | $17.88 | 1,800 | — | — |
| 2015-03-09 | $17.25 | $17.73 | 0 | — | — |
| 2015-03-06 | $17.25 | $17.73 | 1,200 | — | — |
| 2015-03-05 | $17.69 | $18.18 | 0 | — | — |
| 2015-03-04 | $17.69 | $18.18 | 200 | — | — |
| 2015-03-03 | $17.59 | $18.08 | 0 | — | — |
| 2015-03-02 | $17.59 | $18.08 | 3,300 | — | — |
| 2015-02-27 | $17.51 | $18.00 | 4,500 | — | — |
| 2015-02-26 | $17.61 | $18.10 | 4,400 | — | — |
| 2015-02-25 | $17.92 | $18.42 | 12,900 | — | — |
| 2015-02-24 | $17.69 | $18.18 | 16,600 | — | — |
| 2015-02-23 | $17.76 | $18.25 | 16,100 | — | — |
| 2015-02-20 | $17.79 | $18.29 | 10,100 | — | — |
| 2015-02-19 | $17.97 | $18.47 | 1,300 | — | — |
| 2015-02-18 | $17.92 | $18.42 | 0 | — | — |
| 2015-02-17 | $17.84 | $18.34 | 0 | — | — |
| 2015-02-13 | $17.84 | $18.34 | 2,100 | — | — |
| 2015-02-12 | $17.74 | $18.23 | 0 | — | — |
| 2015-02-11 | $17.74 | $18.23 | 1,000 | — | — |
| 2015-02-10 | $17.73 | $18.22 | 100 | — | — |
| 2015-02-09 | $18.04 | $18.54 | 100 | — | — |
| 2015-02-06 | $18.17 | $18.68 | 1,300 | — | — |
| 2015-02-05 | $18.44 | $18.95 | 4,200 | — | — |
| 2015-02-04 | $17.95 | $18.45 | 4,100 | — | — |
| 2015-02-03 | $17.99 | $18.49 | 4,700 | — | — |
| 2015-02-02 | $18.01 | $18.51 | 0 | — | — |
| 2015-01-30 | $18.18 | $18.69 | 0 | — | — |
| 2015-01-29 | $18.16 | $18.67 | 0 | — | — |
| 2015-01-28 | $18.31 | $18.82 | 0 | — | — |
| 2015-01-27 | $18.51 | $19.03 | 0 | — | — |
| 2015-01-26 | $18.51 | $19.03 | 3,900 | — | — |
| 2015-01-23 | $18.21 | $18.72 | 2,100 | — | — |
| 2015-01-22 | $17.95 | $18.45 | 1,800 | — | — |
| 2015-01-21 | $17.84 | $18.34 | 1,400 | — | — |
| 2015-01-20 | $17.82 | $18.32 | 5,800 | — | — |
| 2015-01-16 | $17.74 | $18.23 | 0 | — | — |
| 2015-01-15 | $17.95 | $18.45 | 0 | — | — |
| 2015-01-14 | $17.95 | $18.45 | 2,400 | — | — |
| 2015-01-13 | $18.05 | $18.55 | 200 | — | — |
| 2015-01-12 | $17.97 | $18.47 | 2,500 | — | — |
| 2015-01-09 | $18.00 | $18.50 | 1,000 | — | — |
| 2015-01-08 | $18.04 | $18.54 | 400 | — | — |
| 2015-01-07 | $18.02 | $18.52 | 200 | — | — |
| 2015-01-06 | $17.73 | $18.22 | 32,000 | — | — |
| 2015-01-05 | $17.78 | $18.28 | 14,200 | — | — |
| 2015-01-02 | $17.53 | $18.02 | 600 | — | — |