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
- 2009-02-13 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 | $16.86 | $19.19 | 0 |
| 2015-12-30 | $16.86 | $19.19 | 300 |
| 2015-12-29 | $16.11 | $18.33 | 0 |
| 2015-12-28 | $16.11 | $18.33 | 0 |
| 2015-12-24 | $16.11 | $18.33 | 0 |
| 2015-12-23 | $16.11 | $18.33 | 0 |
| 2015-12-22 | $16.11 | $18.33 | 0 |
| 2015-12-21 | $16.11 | $18.33 | 0 |
| 2015-12-18 | $16.11 | $18.33 | 0 |
| 2015-12-17 | $16.11 | $18.33 | 0 |
| 2015-12-16 | $16.11 | $18.33 | 0 |
| 2015-12-15 | $16.11 | $18.33 | 0 |
| 2015-12-14 | $16.11 | $18.33 | 300 |
| 2015-12-11 | $16.76 | $19.07 | 1,400 |
| 2015-12-10 | $16.76 | $19.07 | 300 |
| 2015-12-09 | $16.45 | $18.72 | 100 |
| 2015-12-08 | $16.50 | $18.78 | 200 |
| 2015-12-07 | $17.05 | $19.40 | 100 |
| 2015-12-04 | $16.64 | $18.69 | 100 |
| 2015-12-03 | $16.90 | $18.98 | 0 |
| 2015-12-02 | $16.90 | $18.98 | 100 |
| 2015-12-01 | $17.29 | $19.42 | 0 |
| 2015-11-30 | $17.29 | $19.42 | 0 |
| 2015-11-27 | $17.29 | $19.42 | 0 |
| 2015-11-25 | $17.29 | $19.42 | 100 |
| 2015-11-24 | $17.53 | $19.69 | 0 |
| 2015-11-23 | $17.53 | $19.69 | 0 |
| 2015-11-20 | $17.53 | $19.69 | 100 |
| 2015-11-19 | $18.07 | $20.30 | 0 |
| 2015-11-18 | $18.07 | $20.30 | 26,900 |
| 2015-11-17 | $17.67 | $19.85 | 2,700 |
| 2015-11-16 | $17.43 | $19.58 | 0 |
| 2015-11-13 | $17.43 | $19.58 | 10,900 |
| 2015-11-12 | $17.62 | $19.79 | 0 |
| 2015-11-11 | $17.62 | $19.79 | 1,100 |
| 2015-11-10 | $17.21 | $19.33 | 0 |
| 2015-11-09 | $17.21 | $19.33 | 0 |
| 2015-11-06 | $17.21 | $19.33 | 0 |
| 2015-11-05 | $17.21 | $19.33 | 8,300 |
| 2015-11-04 | $17.21 | $19.33 | 200 |
| 2015-11-03 | $17.43 | $19.58 | 0 |
| 2015-11-02 | $17.43 | $19.58 | 0 |
| 2015-10-30 | $17.43 | $19.58 | 0 |
| 2015-10-29 | $17.43 | $19.58 | 5,800 |
| 2015-10-28 | $17.46 | $19.61 | 0 |
| 2015-10-27 | $17.46 | $19.61 | 0 |
| 2015-10-26 | $17.46 | $19.61 | 0 |
| 2015-10-23 | $17.46 | $19.61 | 2,100 |
| 2015-10-22 | $16.16 | $18.15 | 0 |
| 2015-10-21 | $16.16 | $18.15 | 0 |
| 2015-10-20 | $16.16 | $18.15 | 900 |
| 2015-10-19 | $16.10 | $18.08 | 100 |
| 2015-10-16 | $15.82 | $17.77 | 0 |
| 2015-10-15 | $15.82 | $17.77 | 9,200 |
| 2015-10-14 | $15.56 | $17.48 | 4,500 |
| 2015-10-13 | $15.56 | $17.48 | 0 |
| 2015-10-12 | $15.56 | $17.48 | 0 |
| 2015-10-09 | $15.56 | $17.48 | 0 |
| 2015-10-08 | $15.56 | $17.48 | 0 |
| 2015-10-07 | $15.56 | $17.48 | 300 |
| 2015-10-06 | $14.49 | $16.27 | 0 |
| 2015-10-05 | $14.49 | $16.27 | 0 |
| 2015-10-02 | $14.49 | $16.27 | 100 |
| 2015-10-01 | $14.50 | $16.29 | 200 |
| 2015-09-30 | $15.10 | $16.96 | 0 |
| 2015-09-29 | $15.10 | $16.96 | 100 |
| 2015-09-28 | $15.69 | $17.62 | 0 |
| 2015-09-25 | $15.69 | $17.62 | 1,100 |
| 2015-09-24 | $15.65 | $17.58 | 0 |
| 2015-09-23 | $15.65 | $17.58 | 0 |
| 2015-09-22 | $15.65 | $17.58 | 0 |
| 2015-09-21 | $15.65 | $17.58 | 0 |
| 2015-09-18 | $15.65 | $17.58 | 5,700 |
| 2015-09-17 | $16.03 | $18.00 | 400 |
| 2015-09-16 | $15.35 | $17.24 | 0 |
| 2015-09-15 | $15.35 | $17.24 | 600 |
| 2015-09-14 | $15.90 | $17.86 | 0 |
| 2015-09-11 | $15.90 | $17.86 | 0 |
| 2015-09-10 | $15.90 | $17.86 | 0 |
| 2015-09-09 | $15.90 | $17.86 | 0 |
| 2015-09-08 | $15.90 | $17.86 | 200 |
| 2015-09-04 | $15.93 | $17.89 | 0 |
| 2015-09-03 | $15.93 | $17.89 | 0 |
| 2015-09-02 | $15.93 | $17.89 | 0 |
| 2015-09-01 | $15.93 | $17.89 | 0 |
| 2015-08-31 | $15.93 | $17.89 | 0 |
| 2015-08-28 | $15.93 | $17.89 | 0 |
| 2015-08-27 | $15.93 | $17.89 | 100,200 |
| 2015-08-26 | $15.38 | $17.27 | 100,400 |
| 2015-08-25 | $15.36 | $17.25 | 9,200 |
| 2015-08-24 | $14.63 | $16.43 | 500 |
| 2015-08-21 | $15.35 | $17.24 | 2,400 |
| 2015-08-20 | $15.70 | $17.63 | 2,300 |
| 2015-08-19 | $15.95 | $17.91 | 100 |
| 2015-08-18 | $16.24 | $18.24 | 100 |
| 2015-08-17 | $16.25 | $18.25 | 1,900 |
| 2015-08-14 | $16.62 | $18.67 | 0 |
| 2015-08-13 | $16.62 | $18.67 | 3,300 |
| 2015-08-12 | $16.75 | $18.81 | 0 |
| 2015-08-11 | $16.75 | $18.81 | 0 |
| 2015-08-10 | $16.75 | $18.81 | 200 |
| 2015-08-07 | $16.35 | $18.36 | 0 |
| 2015-08-06 | $16.35 | $18.36 | 0 |
| 2015-08-05 | $16.35 | $18.36 | 0 |
| 2015-08-04 | $16.35 | $18.36 | 0 |
| 2015-08-03 | $16.35 | $18.36 | 2,000 |
| 2015-07-31 | $16.37 | $18.39 | 100 |
| 2015-07-30 | $16.70 | $18.76 | 0 |
| 2015-07-29 | $16.70 | $18.76 | 200 |
| 2015-07-28 | $16.79 | $18.86 | 0 |
| 2015-07-27 | $16.79 | $18.86 | 0 |
| 2015-07-24 | $16.79 | $18.86 | 200 |
| 2015-07-23 | $16.25 | $18.25 | 0 |
| 2015-07-22 | $16.25 | $18.25 | 0 |
| 2015-07-21 | $16.25 | $18.25 | 0 |
| 2015-07-20 | $16.25 | $18.25 | 0 |
| 2015-07-17 | $16.25 | $18.25 | 0 |
| 2015-07-16 | $16.25 | $18.25 | 0 |
| 2015-07-15 | $16.25 | $18.25 | 100 |
| 2015-07-14 | $16.24 | $18.24 | 2,000 |
| 2015-07-13 | $16.18 | $18.17 | 0 |
| 2015-07-10 | $16.18 | $18.17 | 800 |
| 2015-07-09 | $14.94 | $16.78 | 70,600 |
| 2015-07-08 | $14.80 | $16.62 | 0 |
| 2015-07-07 | $14.80 | $16.62 | 4,400 |
| 2015-07-06 | $14.92 | $16.76 | 900 |
| 2015-07-02 | $15.53 | $17.44 | 0 |
| 2015-07-01 | $15.53 | $17.44 | 1,100 |
| 2015-06-30 | $15.67 | $17.60 | 600 |
| 2015-06-29 | $16.42 | $18.44 | 33,800 |
| 2015-06-26 | $16.42 | $18.44 | 1,800 |
| 2015-06-25 | $16.11 | $18.09 | 0 |
| 2015-06-24 | $16.11 | $18.09 | 70,200 |
| 2015-06-23 | $15.94 | $17.90 | 1,200 |
| 2015-06-22 | $15.72 | $17.66 | 0 |
| 2015-06-19 | $15.72 | $17.66 | 200 |
| 2015-06-18 | $15.13 | $16.99 | 0 |
| 2015-06-17 | $15.13 | $16.99 | 400 |
| 2015-06-16 | $15.32 | $17.21 | 100 |
| 2015-06-15 | $15.39 | $17.29 | 6,600 |
| 2015-06-12 | $15.71 | $17.65 | 200 |
| 2015-06-11 | $15.80 | $17.75 | 22,700 |
| 2015-06-10 | $15.35 | $17.24 | 0 |
| 2015-06-09 | $15.35 | $17.24 | 8,800 |
| 2015-06-08 | $15.42 | $17.32 | 900 |
| 2015-06-05 | $16.40 | $17.92 | 0 |
| 2015-06-04 | $16.40 | $17.92 | 1,200 |
| 2015-06-03 | $16.33 | $17.84 | 1,200 |
| 2015-06-02 | $15.96 | $17.44 | 0 |
| 2015-06-01 | $15.96 | $17.44 | 100 |
| 2015-05-29 | $15.82 | $17.29 | 0 |
| 2015-05-28 | $15.82 | $17.29 | 2,400 |
| 2015-05-27 | $15.82 | $17.29 | 0 |
| 2015-05-26 | $15.82 | $17.29 | 200 |
| 2015-05-22 | $16.43 | $17.95 | 0 |
| 2015-05-21 | $16.43 | $17.95 | 0 |
| 2015-05-20 | $16.43 | $17.95 | 1,000 |
| 2015-05-19 | $16.45 | $17.97 | 0 |
| 2015-05-18 | $16.45 | $17.97 | 0 |
| 2015-05-15 | $16.45 | $17.97 | 0 |
| 2015-05-14 | $16.45 | $17.97 | 200 |
| 2015-05-13 | $16.15 | $17.65 | 0 |
| 2015-05-12 | $16.15 | $17.65 | 1,300 |
| 2015-05-11 | $16.53 | $18.06 | 5,600 |
| 2015-05-08 | $16.53 | $18.06 | 200 |
| 2015-05-07 | $16.34 | $17.85 | 100 |
| 2015-05-06 | $16.35 | $17.87 | 300 |
| 2015-05-05 | $15.98 | $17.46 | 1,300 |
| 2015-05-04 | $16.72 | $18.27 | 300 |
| 2015-05-01 | $16.55 | $18.08 | 0 |
| 2015-04-30 | $16.55 | $18.08 | 2,400 |
| 2015-04-29 | $16.33 | $17.84 | 1,300 |
| 2015-04-28 | $16.41 | $17.93 | 800 |
| 2015-04-27 | $16.85 | $18.41 | 0 |
| 2015-04-24 | $16.85 | $18.41 | 1,700 |
| 2015-04-23 | $16.62 | $18.16 | 0 |
| 2015-04-22 | $16.62 | $18.16 | 400 |
| 2015-04-21 | $16.48 | $18.01 | 100 |
| 2015-04-20 | $16.58 | $18.12 | 100 |
| 2015-04-17 | $16.97 | $18.54 | 0 |
| 2015-04-16 | $16.97 | $18.54 | 2,800 |
| 2015-04-15 | $16.82 | $18.38 | 600 |
| 2015-04-14 | $16.52 | $18.05 | 0 |
| 2015-04-13 | $16.52 | $18.05 | 0 |
| 2015-04-10 | $16.52 | $18.05 | 0 |
| 2015-04-09 | $16.52 | $18.05 | 0 |
| 2015-04-08 | $16.52 | $18.05 | 1,200 |
| 2015-04-07 | $16.52 | $18.05 | 2,800 |
| 2015-04-06 | $16.18 | $17.68 | 0 |
| 2015-04-02 | $16.18 | $17.68 | 0 |
| 2015-04-01 | $16.18 | $17.68 | 200 |
| 2015-03-31 | $15.87 | $17.34 | 6,300 |
| 2015-03-30 | $16.40 | $17.92 | 4,700 |
| 2015-03-27 | $16.40 | $17.92 | 0 |
| 2015-03-26 | $16.40 | $17.92 | 500 |
| 2015-03-25 | $16.51 | $18.04 | 400 |
| 2015-03-24 | $16.19 | $17.69 | 0 |
| 2015-03-23 | $16.19 | $17.69 | 0 |
| 2015-03-20 | $16.19 | $17.69 | 43,200 |
| 2015-03-19 | $15.66 | $17.11 | 200 |
| 2015-03-18 | $16.00 | $17.48 | 33,800 |
| 2015-03-17 | $16.00 | $17.48 | 600 |
| 2015-03-16 | $16.32 | $17.83 | 0 |
| 2015-03-13 | $16.32 | $17.83 | 800 |
| 2015-03-12 | $16.53 | $18.06 | 0 |
| 2015-03-11 | $16.53 | $18.06 | 500 |
| 2015-03-10 | $16.41 | $17.93 | 0 |
| 2015-03-09 | $16.41 | $17.93 | 300 |
| 2015-03-06 | $17.26 | $18.86 | 1,200 |
| 2015-03-05 | $17.81 | $19.46 | 200 |
| 2015-03-04 | $17.67 | $19.31 | 0 |
| 2015-03-03 | $17.67 | $19.31 | 200 |
| 2015-03-02 | $18.48 | $20.19 | 44,800 |
| 2015-02-27 | $17.68 | $19.32 | 0 |
| 2015-02-26 | $17.68 | $19.32 | 0 |
| 2015-02-25 | $17.68 | $19.32 | 0 |
| 2015-02-24 | $17.68 | $19.32 | 0 |
| 2015-02-23 | $17.68 | $19.32 | 0 |
| 2015-02-20 | $17.68 | $19.32 | 13,300 |
| 2015-02-19 | $17.87 | $19.53 | 8,600 |
| 2015-02-18 | $18.27 | $19.96 | 2,300 |
| 2015-02-17 | $18.27 | $19.96 | 0 |
| 2015-02-13 | $18.27 | $19.96 | 0 |
| 2015-02-12 | $18.27 | $19.96 | 0 |
| 2015-02-11 | $18.27 | $19.96 | 11,100 |
| 2015-02-10 | $17.85 | $19.50 | 11,000 |
| 2015-02-09 | $17.85 | $19.50 | 0 |
| 2015-02-06 | $17.85 | $19.50 | 100 |
| 2015-02-05 | $18.01 | $19.68 | 300 |
| 2015-02-04 | $17.52 | $19.14 | 0 |
| 2015-02-03 | $17.52 | $19.14 | 0 |
| 2015-02-02 | $17.52 | $19.14 | 0 |
| 2015-01-30 | $17.52 | $19.14 | 600 |
| 2015-01-29 | $18.10 | $19.78 | 100 |
| 2015-01-28 | $17.70 | $19.34 | 8,200 |
| 2015-01-27 | $17.72 | $19.36 | 0 |
| 2015-01-26 | $17.72 | $19.36 | 800 |
| 2015-01-23 | $17.46 | $19.08 | 300 |
| 2015-01-22 | $17.32 | $18.93 | 600 |
| 2015-01-21 | $16.84 | $18.40 | 3,700 |
| 2015-01-20 | $16.84 | $18.40 | 0 |
| 2015-01-16 | $16.84 | $18.40 | 1,100 |
| 2015-01-15 | $16.90 | $18.47 | 0 |
| 2015-01-14 | $16.90 | $18.47 | 0 |
| 2015-01-13 | $16.90 | $18.47 | 200 |
| 2015-01-12 | $16.52 | $18.05 | 0 |
| 2015-01-09 | $16.52 | $18.05 | 0 |
| 2015-01-08 | $16.52 | $18.05 | 1,900 |
| 2015-01-07 | $16.12 | $17.61 | 100 |
| 2015-01-06 | $17.07 | $18.65 | 0 |
| 2015-01-05 | $17.07 | $18.65 | 0 |
| 2015-01-02 | $17.07 | $18.65 | 0 |