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
- 1999-03-16 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 | $26.00 | $34.04 | 600 | — | — |
| 2015-12-30 | $25.40 | $33.25 | 0 | — | — |
| 2015-12-29 | $25.40 | $33.25 | 100 | — | — |
| 2015-12-28 | $25.30 | $33.12 | 500 | — | — |
| 2015-12-24 | $26.05 | $34.10 | 1,400 | — | — |
| 2015-12-23 | $26.05 | $34.10 | 400 | — | — |
| 2015-12-22 | $26.00 | $34.04 | 1,300 | — | — |
| 2015-12-21 | $26.10 | $34.17 | 1,500 | — | — |
| 2015-12-18 | $26.39 | $34.55 | 500 | — | — |
| 2015-12-17 | $26.49 | $34.68 | 4,400 | — | — |
| 2015-12-16 | $26.44 | $34.61 | 3,600 | — | — |
| 2015-12-15 | $24.00 | $31.42 | 0 | — | — |
| 2015-12-14 | $24.00 | $31.42 | 4,800 | — | — |
| 2015-12-11 | $24.00 | $31.42 | 100 | — | — |
| 2015-12-10 | $24.30 | $31.81 | 200 | — | — |
| 2015-12-09 | $24.20 | $31.68 | 400 | — | — |
| 2015-12-08 | $24.75 | $32.40 | 1,400 | — | — |
| 2015-12-07 | $24.00 | $31.42 | 100 | — | — |
| 2015-12-04 | $24.00 | $31.42 | 2,500 | — | — |
| 2015-12-03 | $23.50 | $30.76 | 300 | — | — |
| 2015-12-02 | $22.80 | $29.85 | 0 | — | — |
| 2015-12-01 | $22.80 | $29.85 | 100 | — | — |
| 2015-11-30 | $22.56 | $29.53 | 100 | — | — |
| 2015-11-27 | $22.52 | $29.48 | 300 | — | — |
| 2015-11-25 | $22.52 | $29.48 | 0 | — | — |
| 2015-11-24 | $22.52 | $29.48 | 0 | — | — |
| 2015-11-23 | $22.52 | $29.48 | 13,800 | — | — |
| 2015-11-20 | $23.05 | $29.78 | 0 | — | — |
| 2015-11-19 | $23.05 | $29.78 | 2,000 | — | — |
| 2015-11-18 | $22.52 | $29.10 | 700 | — | — |
| 2015-11-17 | $22.51 | $29.08 | 0 | — | — |
| 2015-11-16 | $22.51 | $29.08 | 900 | — | — |
| 2015-11-13 | $22.50 | $29.07 | 4,100 | — | — |
| 2015-11-12 | $22.30 | $28.81 | 100 | — | — |
| 2015-11-11 | $22.03 | $28.46 | 0 | — | — |
| 2015-11-10 | $22.03 | $28.46 | 1,000 | — | — |
| 2015-11-09 | $22.50 | $29.07 | 1,000 | — | — |
| 2015-11-06 | $22.00 | $28.42 | 1,800 | — | — |
| 2015-11-05 | $21.79 | $28.15 | 0 | — | — |
| 2015-11-04 | $21.79 | $28.15 | 0 | — | — |
| 2015-11-03 | $21.79 | $28.15 | 300 | — | — |
| 2015-11-02 | $21.75 | $28.10 | 0 | — | — |
| 2015-10-30 | $21.75 | $28.10 | 0 | — | — |
| 2015-10-29 | $21.75 | $28.10 | 0 | — | — |
| 2015-10-28 | $21.75 | $28.10 | 3,900 | — | — |
| 2015-10-27 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-26 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-23 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-22 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-21 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-20 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-19 | $22.00 | $28.42 | 4,600 | — | — |
| 2015-10-16 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-15 | $22.00 | $28.42 | 1,700 | — | — |
| 2015-10-14 | $22.00 | $28.42 | 300 | — | — |
| 2015-10-13 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-12 | $22.00 | $28.42 | 0 | — | — |
| 2015-10-09 | $22.00 | $28.42 | 1,800 | — | — |
| 2015-10-08 | $22.46 | $29.02 | 1,600 | — | — |
| 2015-10-07 | $21.99 | $28.41 | 3,000 | — | — |
| 2015-10-06 | $22.00 | $28.42 | 3,000 | — | — |
| 2015-10-05 | $22.15 | $28.62 | 500 | — | — |
| 2015-10-02 | $22.00 | $28.42 | 1,900 | — | — |
| 2015-10-01 | $22.00 | $28.42 | 400 | — | — |
| 2015-09-30 | $22.00 | $28.42 | 70,400 | — | — |
| 2015-09-29 | $21.22 | $27.42 | 1,700 | — | — |
| 2015-09-28 | $21.75 | $28.10 | 0 | — | — |
| 2015-09-25 | $21.75 | $28.10 | 0 | — | — |
| 2015-09-24 | $21.75 | $28.10 | 0 | — | — |
| 2015-09-23 | $21.75 | $28.10 | 1,800 | — | — |
| 2015-09-22 | $21.10 | $27.26 | 2,800 | — | — |
| 2015-09-21 | $21.30 | $27.52 | 6,400 | — | — |
| 2015-09-18 | $21.50 | $27.78 | 700 | — | — |
| 2015-09-17 | $21.65 | $27.97 | 35,100 | — | — |
| 2015-09-16 | $22.25 | $28.75 | 0 | — | — |
| 2015-09-15 | $22.25 | $28.75 | 400 | — | — |
| 2015-09-14 | $22.00 | $28.42 | 0 | — | — |
| 2015-09-11 | $22.00 | $28.42 | 0 | — | — |
| 2015-09-10 | $22.00 | $28.42 | 0 | — | — |
| 2015-09-09 | $22.00 | $28.42 | 100 | — | — |
| 2015-09-08 | $22.24 | $28.73 | 100 | — | — |
| 2015-09-04 | $22.28 | $28.79 | 400 | — | — |
| 2015-09-03 | $22.35 | $28.88 | 0 | — | — |
| 2015-09-02 | $22.35 | $28.88 | 300 | — | — |
| 2015-09-01 | $21.67 | $28.00 | 0 | — | — |
| 2015-08-31 | $21.67 | $28.00 | 0 | — | — |
| 2015-08-28 | $21.67 | $28.00 | 0 | — | — |
| 2015-08-27 | $21.67 | $28.00 | 0 | — | — |
| 2015-08-26 | $21.67 | $28.00 | 300 | — | — |
| 2015-08-25 | $22.00 | $28.42 | 900 | — | — |
| 2015-08-24 | $22.00 | $28.42 | 600 | — | — |
| 2015-08-21 | $22.35 | $28.88 | 0 | — | — |
| 2015-08-20 | $22.35 | $28.88 | 100 | — | — |
| 2015-08-19 | $21.50 | $27.78 | 5,200 | — | — |
| 2015-08-18 | $21.86 | $28.24 | 0 | — | — |
| 2015-08-17 | $21.86 | $28.24 | 3,100 | — | — |
| 2015-08-14 | $21.77 | $28.13 | 800 | — | — |
| 2015-08-13 | $21.77 | $28.13 | 1,000 | — | — |
| 2015-08-12 | $21.76 | $28.11 | 0 | — | — |
| 2015-08-11 | $21.76 | $28.11 | 6,700 | — | — |
| 2015-08-10 | $21.55 | $27.84 | 1,100 | — | — |
| 2015-08-07 | $21.75 | $28.10 | 200 | — | — |
| 2015-08-06 | $21.51 | $27.79 | 0 | — | — |
| 2015-08-05 | $21.51 | $27.79 | 0 | — | — |
| 2015-08-04 | $21.51 | $27.79 | 1,000 | — | — |
| 2015-08-03 | $21.51 | $27.79 | 300 | — | — |
| 2015-07-31 | $22.00 | $28.42 | 0 | — | — |
| 2015-07-30 | $22.00 | $28.42 | 0 | — | — |
| 2015-07-29 | $22.00 | $28.42 | 0 | — | — |
| 2015-07-28 | $22.00 | $28.42 | 300 | — | — |
| 2015-07-27 | $21.66 | $27.99 | 0 | — | — |
| 2015-07-24 | $21.66 | $27.99 | 1,700 | — | — |
| 2015-07-23 | $21.88 | $28.27 | 2,000 | — | — |
| 2015-07-22 | $22.40 | $28.94 | 1,300 | — | — |
| 2015-07-21 | $22.50 | $29.07 | 0 | — | — |
| 2015-07-20 | $22.50 | $29.07 | 600 | — | — |
| 2015-07-17 | $22.50 | $29.07 | 0 | — | — |
| 2015-07-16 | $22.50 | $29.07 | 300 | — | — |
| 2015-07-15 | $22.01 | $28.44 | 2,500 | — | — |
| 2015-07-14 | $22.00 | $28.42 | 2,900 | — | — |
| 2015-07-13 | $21.96 | $28.37 | 200 | — | — |
| 2015-07-10 | $21.97 | $28.39 | 0 | — | — |
| 2015-07-09 | $21.97 | $28.39 | 0 | — | — |
| 2015-07-08 | $21.97 | $28.39 | 0 | — | — |
| 2015-07-07 | $21.97 | $28.39 | 0 | — | — |
| 2015-07-06 | $21.97 | $28.39 | 300 | — | — |
| 2015-07-02 | $21.95 | $28.36 | 1,700 | — | — |
| 2015-07-01 | $21.95 | $28.36 | 0 | — | — |
| 2015-06-30 | $21.95 | $28.36 | 0 | — | — |
| 2015-06-29 | $21.95 | $28.36 | 0 | — | — |
| 2015-06-26 | $21.95 | $28.36 | 0 | — | — |
| 2015-06-25 | $21.95 | $28.36 | 2,400 | — | — |
| 2015-06-24 | $21.97 | $28.39 | 400 | — | — |
| 2015-06-23 | $21.50 | $27.78 | 0 | — | — |
| 2015-06-22 | $21.50 | $27.78 | 5,300 | — | — |
| 2015-06-19 | $21.00 | $27.13 | 400 | — | — |
| 2015-06-18 | $21.00 | $27.13 | 3,600 | — | — |
| 2015-06-17 | $21.00 | $27.13 | 0 | — | — |
| 2015-06-16 | $21.00 | $27.13 | 0 | — | — |
| 2015-06-15 | $21.00 | $27.13 | 300 | — | — |
| 2015-06-12 | $20.04 | $25.89 | 0 | — | — |
| 2015-06-11 | $20.04 | $25.89 | 0 | — | — |
| 2015-06-10 | $20.04 | $25.89 | 500 | — | — |
| 2015-06-09 | $21.00 | $27.13 | 0 | — | — |
| 2015-06-08 | $21.00 | $27.13 | 0 | — | — |
| 2015-06-05 | $21.00 | $27.13 | 0 | — | — |
| 2015-06-04 | $21.00 | $27.13 | 500 | — | — |
| 2015-06-03 | $20.34 | $26.28 | 0 | — | — |
| 2015-06-02 | $20.34 | $26.28 | 1,700 | — | — |
| 2015-06-01 | $20.00 | $25.84 | 400 | — | — |
| 2015-05-29 | $21.00 | $27.13 | 1,200 | — | — |
| 2015-05-28 | $20.21 | $26.11 | 0 | — | — |
| 2015-05-27 | $20.21 | $25.74 | 0 | — | — |
| 2015-05-26 | $20.21 | $25.74 | 1,000 | — | — |
| 2015-05-22 | $20.25 | $25.79 | 400 | — | — |
| 2015-05-21 | $20.74 | $26.41 | 500 | — | — |
| 2015-05-20 | $20.24 | $25.78 | 0 | — | — |
| 2015-05-19 | $20.24 | $25.78 | 10,000 | — | — |
| 2015-05-18 | $20.99 | $26.73 | 0 | — | — |
| 2015-05-15 | $20.99 | $26.73 | 0 | — | — |
| 2015-05-14 | $20.99 | $26.73 | 0 | — | — |
| 2015-05-13 | $20.99 | $26.73 | 0 | — | — |
| 2015-05-12 | $20.99 | $26.73 | 0 | — | — |
| 2015-05-11 | $20.99 | $26.73 | 0 | — | — |
| 2015-05-08 | $20.99 | $26.73 | 600 | — | — |
| 2015-05-07 | $21.00 | $26.74 | 0 | — | — |
| 2015-05-06 | $21.00 | $26.74 | 700 | — | — |
| 2015-05-05 | $20.16 | $25.67 | 500 | — | — |
| 2015-05-04 | $20.19 | $25.71 | 200 | — | — |
| 2015-05-01 | $20.50 | $26.11 | 1,000 | — | — |
| 2015-04-30 | $20.50 | $26.11 | 1,200 | — | — |
| 2015-04-29 | $20.50 | $26.11 | 1,100 | — | — |
| 2015-04-28 | $20.00 | $25.47 | 0 | — | — |
| 2015-04-27 | $20.00 | $25.47 | 0 | — | — |
| 2015-04-24 | $20.00 | $25.47 | 0 | — | — |
| 2015-04-23 | $20.00 | $25.47 | 0 | — | — |
| 2015-04-22 | $20.00 | $25.47 | 1,200 | — | — |
| 2015-04-21 | $20.28 | $25.83 | 0 | — | — |
| 2015-04-20 | $20.28 | $25.83 | 0 | — | — |
| 2015-04-17 | $20.28 | $25.83 | 0 | — | — |
| 2015-04-16 | $20.28 | $25.83 | 0 | — | — |
| 2015-04-15 | $20.28 | $25.83 | 100 | — | — |
| 2015-04-14 | $20.00 | $25.47 | 0 | — | — |
| 2015-04-13 | $20.00 | $25.47 | 200 | — | — |
| 2015-04-10 | $20.01 | $25.48 | 0 | — | — |
| 2015-04-09 | $20.01 | $25.48 | 0 | — | — |
| 2015-04-08 | $20.01 | $25.48 | 0 | — | — |
| 2015-04-07 | $20.01 | $25.48 | 0 | — | — |
| 2015-04-06 | $20.01 | $25.48 | 0 | — | — |
| 2015-04-02 | $20.01 | $25.48 | 200 | — | — |
| 2015-04-01 | $20.00 | $25.47 | 0 | — | — |
| 2015-03-31 | $20.00 | $25.47 | 600 | — | — |
| 2015-03-30 | $21.10 | $26.87 | 200 | — | — |
| 2015-03-27 | $21.10 | $26.87 | 0 | — | — |
| 2015-03-26 | $21.10 | $26.87 | 0 | — | — |
| 2015-03-25 | $21.10 | $26.87 | 0 | — | — |
| 2015-03-24 | $21.10 | $26.87 | 1,000 | — | — |
| 2015-03-23 | $19.72 | $25.11 | 0 | — | — |
| 2015-03-20 | $19.72 | $25.11 | 0 | — | — |
| 2015-03-19 | $19.72 | $25.11 | 0 | — | — |
| 2015-03-18 | $19.72 | $25.11 | 0 | — | — |
| 2015-03-17 | $19.72 | $25.11 | 1,600 | — | — |
| 2015-03-16 | $19.71 | $25.10 | 300 | — | — |
| 2015-03-13 | $19.28 | $24.55 | 200 | — | — |
| 2015-03-12 | $19.25 | $24.51 | 0 | — | — |
| 2015-03-11 | $19.25 | $24.51 | 0 | — | — |
| 2015-03-10 | $19.25 | $24.51 | 2,200 | — | — |
| 2015-03-09 | $19.95 | $25.41 | 1,800 | — | — |
| 2015-03-06 | $19.50 | $24.83 | 0 | — | — |
| 2015-03-05 | $19.50 | $24.83 | 800 | — | — |
| 2015-03-04 | $19.92 | $25.37 | 0 | — | — |
| 2015-03-03 | $19.92 | $25.37 | 300 | — | — |
| 2015-03-02 | $19.75 | $25.15 | 6,400 | — | — |
| 2015-02-27 | $19.45 | $24.77 | 0 | — | — |
| 2015-02-26 | $19.45 | $24.77 | 400 | — | — |
| 2015-02-25 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-24 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-23 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-20 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-19 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-18 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-17 | $19.96 | $25.42 | 0 | — | — |
| 2015-02-13 | $19.96 | $25.42 | 800 | — | — |
| 2015-02-12 | $19.80 | $25.22 | 700 | — | — |
| 2015-02-11 | $19.50 | $24.83 | 0 | — | — |
| 2015-02-10 | $19.50 | $24.83 | 0 | — | — |
| 2015-02-09 | $19.50 | $24.83 | 300 | — | — |
| 2015-02-06 | $19.80 | $25.22 | 4,100 | — | — |
| 2015-02-05 | $19.77 | $25.18 | 0 | — | — |
| 2015-02-04 | $19.77 | $25.18 | 0 | — | — |
| 2015-02-03 | $19.77 | $25.18 | 0 | — | — |
| 2015-02-02 | $19.77 | $25.18 | 0 | — | — |
| 2015-01-30 | $19.77 | $25.18 | 0 | — | — |
| 2015-01-29 | $19.77 | $25.18 | 0 | — | — |
| 2015-01-28 | $19.77 | $25.18 | 100 | — | — |
| 2015-01-27 | $19.82 | $25.24 | 0 | — | — |
| 2015-01-26 | $19.82 | $25.24 | 300 | — | — |
| 2015-01-23 | $18.55 | $23.62 | 0 | — | — |
| 2015-01-22 | $18.55 | $23.62 | 0 | — | — |
| 2015-01-21 | $18.55 | $23.62 | 1,800 | — | — |
| 2015-01-20 | $18.55 | $23.62 | 300 | — | — |
| 2015-01-16 | $18.25 | $23.24 | 0 | — | — |
| 2015-01-15 | $18.25 | $23.24 | 0 | — | — |
| 2015-01-14 | $18.25 | $23.24 | 500 | — | — |
| 2015-01-13 | $18.50 | $23.56 | 2,000 | — | — |
| 2015-01-12 | $18.20 | $23.18 | 1,000 | — | — |
| 2015-01-09 | $18.54 | $23.61 | 400 | — | — |
| 2015-01-08 | $18.68 | $23.79 | 300 | — | — |
| 2015-01-07 | $18.06 | $23.00 | 100 | — | — |
| 2015-01-06 | $17.75 | $22.60 | 0 | — | — |
| 2015-01-05 | $17.75 | $22.60 | 0 | — | — |
| 2015-01-02 | $17.75 | $22.60 | 200 | — | — |