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
- 1986-07-02 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 | $16.97 | $20.34 | 26,400 | — | — |
| 2015-12-30 | $17.11 | $20.51 | 15,800 | — | — |
| 2015-12-29 | $17.37 | $20.82 | 26,200 | — | — |
| 2015-12-28 | $17.38 | $20.83 | 17,400 | — | — |
| 2015-12-24 | $17.63 | $21.13 | 5,800 | — | — |
| 2015-12-23 | $17.47 | $20.94 | 8,000 | — | — |
| 2015-12-22 | $17.25 | $20.68 | 29,200 | — | — |
| 2015-12-21 | $17.25 | $20.68 | 20,400 | — | — |
| 2015-12-18 | $16.59 | $19.89 | 126,000 | — | — |
| 2015-12-17 | $16.17 | $19.38 | 107,200 | — | — |
| 2015-12-16 | $16.45 | $19.71 | 8,000 | — | — |
| 2015-12-15 | $16.20 | $19.42 | 5,200 | — | — |
| 2015-12-14 | $16.17 | $19.38 | 45,800 | — | — |
| 2015-12-11 | $15.75 | $18.88 | 32,000 | — | — |
| 2015-12-10 | $15.68 | $18.79 | 17,200 | — | — |
| 2015-12-09 | $15.51 | $18.59 | 5,600 | — | — |
| 2015-12-08 | $15.60 | $18.70 | 26,000 | — | — |
| 2015-12-07 | $15.58 | $18.67 | 11,200 | — | — |
| 2015-12-04 | $15.60 | $18.70 | 54,600 | — | — |
| 2015-12-03 | $15.01 | $17.99 | 24,000 | — | — |
| 2015-12-02 | $15.50 | $18.57 | 23,200 | — | — |
| 2015-12-01 | $15.75 | $18.88 | 15,000 | — | — |
| 2015-11-30 | $15.50 | $18.57 | 17,600 | — | — |
| 2015-11-27 | $15.51 | $18.59 | 13,600 | — | — |
| 2015-11-25 | $15.78 | $18.92 | 5,800 | — | — |
| 2015-11-24 | $15.99 | $19.17 | 14,800 | — | — |
| 2015-11-23 | $16.11 | $19.31 | 12,600 | — | — |
| 2015-11-20 | $16.04 | $19.22 | 12,400 | — | — |
| 2015-11-19 | $16.07 | $19.26 | 3,000 | — | — |
| 2015-11-18 | $16.06 | $19.25 | 4,600 | — | — |
| 2015-11-17 | $15.43 | $18.50 | 12,400 | — | — |
| 2015-11-16 | $15.50 | $18.58 | 7,200 | — | — |
| 2015-11-13 | $15.28 | $18.32 | 6,000 | — | — |
| 2015-11-12 | $15.34 | $18.38 | 11,000 | — | — |
| 2015-11-11 | $15.25 | $18.27 | 3,800 | — | — |
| 2015-11-10 | $16.10 | $19.30 | 2,400 | — | — |
| 2015-11-09 | $15.39 | $18.44 | 21,000 | — | — |
| 2015-11-06 | $16.50 | $19.77 | 92,000 | — | — |
| 2015-11-05 | $16.75 | $20.08 | 2,600 | — | — |
| 2015-11-04 | $16.75 | $20.07 | 6,400 | — | — |
| 2015-11-03 | $16.75 | $20.07 | 9,800 | — | — |
| 2015-11-02 | $16.75 | $20.07 | 12,200 | — | — |
| 2015-10-30 | $16.50 | $19.78 | 42,000 | — | — |
| 2015-10-29 | $15.97 | $19.14 | 3,400 | — | — |
| 2015-10-28 | $16.32 | $19.56 | 15,200 | — | — |
| 2015-10-27 | $15.41 | $18.47 | 5,000 | — | — |
| 2015-10-26 | $15.77 | $18.90 | 4,000 | — | — |
| 2015-10-23 | $15.98 | $19.15 | 12,200 | — | — |
| 2015-10-22 | $15.58 | $18.67 | 8,000 | — | — |
| 2015-10-21 | $15.01 | $17.99 | 4,000 | — | — |
| 2015-10-20 | $15.35 | $18.40 | 3,400 | — | — |
| 2015-10-19 | $15.11 | $18.11 | 2,000 | — | — |
| 2015-10-16 | $15.11 | $18.11 | 4,200 | — | — |
| 2015-10-15 | $15.40 | $18.46 | 8,800 | — | — |
| 2015-10-14 | $14.96 | $17.93 | 6,600 | — | — |
| 2015-10-13 | $14.95 | $17.92 | 11,800 | — | — |
| 2015-10-12 | $15.25 | $18.28 | 7,400 | — | — |
| 2015-10-09 | $15.07 | $18.06 | 8,800 | — | — |
| 2015-10-08 | $14.85 | $17.80 | 12,600 | — | — |
| 2015-10-07 | $14.73 | $17.65 | 18,000 | — | — |
| 2015-10-06 | $14.86 | $17.81 | 18,400 | — | — |
| 2015-10-05 | $14.92 | $17.88 | 11,600 | — | — |
| 2015-10-02 | $14.65 | $17.56 | 32,000 | — | — |
| 2015-10-01 | $14.50 | $17.38 | 12,000 | — | — |
| 2015-09-30 | $15.07 | $18.06 | 8,400 | — | — |
| 2015-09-29 | $15.00 | $17.98 | 16,200 | — | — |
| 2015-09-28 | $15.01 | $17.99 | 8,200 | — | — |
| 2015-09-25 | $15.08 | $18.08 | 24,400 | — | — |
| 2015-09-24 | $15.66 | $18.77 | 5,000 | — | — |
| 2015-09-23 | $15.17 | $18.18 | 5,800 | — | — |
| 2015-09-22 | $15.20 | $18.22 | 5,000 | — | — |
| 2015-09-21 | $15.53 | $18.62 | 3,800 | — | — |
| 2015-09-18 | $15.23 | $18.26 | 26,800 | — | — |
| 2015-09-17 | $15.75 | $18.87 | 9,800 | — | — |
| 2015-09-16 | $15.42 | $18.48 | 8,200 | — | — |
| 2015-09-15 | $15.47 | $18.54 | 11,600 | — | — |
| 2015-09-14 | $15.22 | $18.24 | 4,600 | — | — |
| 2015-09-11 | $15.24 | $18.27 | 7,400 | — | — |
| 2015-09-10 | $15.18 | $18.19 | 6,600 | — | — |
| 2015-09-09 | $15.03 | $18.01 | 30,800 | — | — |
| 2015-09-08 | $15.25 | $18.28 | 29,200 | — | — |
| 2015-09-04 | $15.10 | $18.09 | 30,000 | — | — |
| 2015-09-03 | $15.63 | $18.73 | 11,000 | — | — |
| 2015-09-02 | $15.72 | $18.84 | 17,800 | — | — |
| 2015-09-01 | $15.52 | $18.60 | 25,000 | — | — |
| 2015-08-31 | $15.56 | $18.65 | 36,400 | — | — |
| 2015-08-28 | $15.59 | $18.68 | 12,400 | — | — |
| 2015-08-27 | $15.50 | $18.58 | 23,200 | — | — |
| 2015-08-26 | $15.33 | $18.37 | 19,200 | — | — |
| 2015-08-25 | $14.78 | $17.71 | 11,000 | — | — |
| 2015-08-24 | $14.83 | $17.77 | 17,400 | — | — |
| 2015-08-21 | $15.17 | $18.18 | 24,200 | — | — |
| 2015-08-20 | $15.56 | $18.65 | 6,600 | — | — |
| 2015-08-19 | $15.65 | $18.76 | 6,000 | — | — |
| 2015-08-18 | $15.70 | $18.81 | 3,800 | — | — |
| 2015-08-17 | $15.82 | $18.96 | 4,200 | — | — |
| 2015-08-14 | $15.68 | $18.79 | 10,000 | — | — |
| 2015-08-13 | $15.35 | $18.39 | 8,200 | — | — |
| 2015-08-12 | $15.55 | $18.63 | 12,600 | — | — |
| 2015-08-11 | $15.33 | $18.37 | 23,000 | — | — |
| 2015-08-10 | $15.40 | $18.46 | 18,200 | — | — |
| 2015-08-07 | $15.19 | $18.21 | 11,200 | — | — |
| 2015-08-06 | $15.19 | $18.21 | 13,400 | — | — |
| 2015-08-05 | $15.12 | $18.12 | 15,000 | — | — |
| 2015-08-04 | $14.44 | $17.31 | 10,000 | — | — |
| 2015-08-03 | $14.40 | $17.26 | 11,400 | — | — |
| 2015-07-31 | $14.76 | $17.69 | 44,400 | — | — |
| 2015-07-30 | $14.26 | $17.09 | 7,600 | — | — |
| 2015-07-29 | $14.64 | $17.55 | 12,200 | — | — |
| 2015-07-28 | $14.34 | $17.18 | 10,600 | — | — |
| 2015-07-27 | $14.43 | $17.30 | 14,800 | — | — |
| 2015-07-24 | $14.53 | $17.41 | 23,600 | — | — |
| 2015-07-23 | $14.55 | $17.43 | 14,200 | — | — |
| 2015-07-22 | $14.87 | $17.82 | 30,600 | — | — |
| 2015-07-21 | $14.79 | $17.72 | 11,400 | — | — |
| 2015-07-20 | $14.76 | $17.69 | 11,000 | — | — |
| 2015-07-17 | $14.95 | $17.91 | 27,800 | — | — |
| 2015-07-16 | $15.28 | $18.31 | 21,400 | — | — |
| 2015-07-15 | $15.53 | $18.61 | 11,400 | — | — |
| 2015-07-14 | $15.54 | $18.62 | 7,200 | — | — |
| 2015-07-13 | $15.55 | $18.63 | 11,800 | — | — |
| 2015-07-10 | $15.55 | $18.64 | 13,200 | — | — |
| 2015-07-09 | $15.25 | $18.28 | 14,600 | — | — |
| 2015-07-08 | $15.72 | $18.84 | 7,400 | — | — |
| 2015-07-07 | $15.69 | $18.81 | 5,400 | — | — |
| 2015-07-06 | $16.12 | $19.32 | 13,400 | — | — |
| 2015-07-02 | $16.26 | $19.50 | 3,600 | — | — |
| 2015-07-01 | $16.81 | $20.15 | 7,600 | — | — |
| 2015-06-30 | $16.22 | $19.44 | 16,800 | — | — |
| 2015-06-29 | $16.06 | $19.25 | 11,600 | — | — |
| 2015-06-26 | $16.78 | $20.11 | 63,400 | — | — |
| 2015-06-25 | $17.58 | $21.07 | 11,800 | — | — |
| 2015-06-24 | $17.33 | $20.77 | 12,200 | — | — |
| 2015-06-23 | $16.67 | $19.99 | 4,600 | — | — |
| 2015-06-22 | $16.79 | $20.12 | 5,200 | — | — |
| 2015-06-19 | $16.63 | $19.93 | 23,600 | — | — |
| 2015-06-18 | $16.34 | $19.59 | 13,400 | — | — |
| 2015-06-17 | $15.86 | $19.01 | 4,200 | — | — |
| 2015-06-16 | $15.97 | $19.14 | 12,400 | — | — |
| 2015-06-15 | $15.88 | $19.03 | 20,800 | — | — |
| 2015-06-12 | $15.21 | $18.23 | 14,400 | — | — |
| 2015-06-11 | $15.51 | $18.59 | 6,200 | — | — |
| 2015-06-10 | $15.41 | $18.47 | 6,400 | — | — |
| 2015-06-09 | $14.80 | $17.74 | 7,400 | — | — |
| 2015-06-08 | $15.07 | $18.06 | 13,200 | — | — |
| 2015-06-05 | $14.92 | $17.88 | 23,200 | — | — |
| 2015-06-04 | $14.91 | $17.87 | 5,600 | — | — |
| 2015-06-03 | $15.07 | $18.06 | 14,200 | — | — |
| 2015-06-02 | $15.05 | $18.04 | 11,600 | — | — |
| 2015-06-01 | $14.71 | $17.63 | 11,600 | — | — |
| 2015-05-29 | $15.21 | $18.23 | 15,400 | — | — |
| 2015-05-28 | $15.10 | $18.10 | 6,200 | — | — |
| 2015-05-27 | $15.14 | $18.15 | 9,200 | — | — |
| 2015-05-26 | $15.00 | $17.98 | 28,800 | — | — |
| 2015-05-22 | $14.72 | $17.64 | 14,400 | — | — |
| 2015-05-21 | $14.93 | $17.90 | 7,400 | — | — |
| 2015-05-20 | $15.04 | $18.03 | 12,800 | — | — |
| 2015-05-19 | $15.07 | $18.06 | 11,600 | — | — |
| 2015-05-18 | $15.20 | $18.22 | 8,800 | — | — |
| 2015-05-15 | $15.73 | $18.85 | 6,200 | — | — |
| 2015-05-14 | $15.44 | $18.50 | 22,000 | — | — |
| 2015-05-13 | $15.38 | $18.44 | 22,800 | — | — |
| 2015-05-12 | $15.79 | $18.92 | 4,800 | — | — |
| 2015-05-11 | $15.35 | $18.40 | 21,000 | — | — |
| 2015-05-08 | $15.75 | $18.88 | 25,200 | — | — |
| 2015-05-07 | $16.05 | $19.24 | 7,600 | — | — |
| 2015-05-06 | $15.18 | $18.20 | 30,800 | — | — |
| 2015-05-05 | $15.61 | $18.71 | 40,000 | — | — |
| 2015-05-04 | $17.20 | $20.62 | 10,400 | — | — |
| 2015-05-01 | $17.08 | $20.47 | 14,400 | — | — |
| 2015-04-30 | $17.36 | $20.81 | 17,800 | — | — |
| 2015-04-29 | $18.01 | $21.59 | 5,800 | — | — |
| 2015-04-28 | $18.65 | $22.35 | 9,200 | — | — |
| 2015-04-27 | $18.45 | $22.12 | 11,000 | — | — |
| 2015-04-24 | $18.46 | $22.12 | 3,200 | — | — |
| 2015-04-23 | $18.00 | $21.57 | 3,400 | — | — |
| 2015-04-22 | $17.43 | $20.90 | 600 | — | — |
| 2015-04-21 | $17.51 | $20.99 | 9,600 | — | — |
| 2015-04-20 | $17.76 | $21.29 | 11,800 | — | — |
| 2015-04-17 | $17.01 | $20.39 | 11,000 | — | — |
| 2015-04-16 | $17.62 | $21.11 | 2,800 | — | — |
| 2015-04-15 | $17.52 | $21.00 | 5,200 | — | — |
| 2015-04-14 | $17.24 | $20.66 | 10,000 | — | — |
| 2015-04-13 | $17.29 | $20.72 | 22,200 | — | — |
| 2015-04-10 | $17.36 | $20.80 | 39,200 | — | — |
| 2015-04-09 | $18.50 | $22.17 | 31,800 | — | — |
| 2015-04-08 | $18.70 | $22.41 | 32,200 | — | — |
| 2015-04-07 | $18.40 | $22.06 | 18,400 | — | — |
| 2015-04-06 | $18.61 | $22.31 | 8,600 | — | — |
| 2015-04-02 | $18.23 | $21.85 | 14,600 | — | — |
| 2015-04-01 | $18.28 | $21.91 | 23,400 | — | — |
| 2015-03-31 | $18.20 | $21.82 | 13,400 | — | — |
| 2015-03-30 | $18.03 | $21.61 | 13,400 | — | — |
| 2015-03-27 | $17.45 | $20.92 | 8,400 | — | — |
| 2015-03-26 | $17.41 | $20.86 | 8,400 | — | — |
| 2015-03-25 | $17.25 | $20.68 | 17,200 | — | — |
| 2015-03-24 | $16.76 | $20.10 | 15,800 | — | — |
| 2015-03-23 | $17.00 | $20.38 | 20,800 | — | — |
| 2015-03-20 | $16.50 | $19.78 | 32,200 | — | — |
| 2015-03-19 | $16.04 | $19.23 | 30,400 | — | — |
| 2015-03-18 | $16.50 | $19.78 | 43,400 | — | — |
| 2015-03-17 | $15.89 | $19.04 | 14,200 | — | — |
| 2015-03-16 | $16.01 | $19.19 | 9,600 | — | — |
| 2015-03-13 | $16.08 | $19.27 | 10,200 | — | — |
| 2015-03-12 | $16.03 | $19.21 | 23,800 | — | — |
| 2015-03-11 | $16.09 | $19.29 | 7,200 | — | — |
| 2015-03-10 | $15.93 | $19.09 | 8,200 | — | — |
| 2015-03-09 | $16.20 | $19.41 | 9,000 | — | — |
| 2015-03-06 | $15.67 | $18.78 | 16,200 | — | — |
| 2015-03-05 | $15.83 | $18.98 | 8,800 | — | — |
| 2015-03-04 | $15.19 | $18.20 | 3,800 | — | — |
| 2015-03-03 | $15.28 | $18.31 | 6,000 | — | — |
| 2015-03-02 | $15.92 | $19.08 | 9,200 | — | — |
| 2015-02-27 | $15.26 | $18.29 | 14,400 | — | — |
| 2015-02-26 | $15.05 | $18.04 | 15,400 | — | — |
| 2015-02-25 | $15.14 | $18.15 | 13,400 | — | — |
| 2015-02-24 | $14.80 | $17.73 | 15,200 | — | — |
| 2015-02-23 | $14.70 | $17.61 | 15,000 | — | — |
| 2015-02-20 | $15.01 | $17.99 | 22,800 | — | — |
| 2015-02-19 | $15.37 | $18.42 | 23,200 | — | — |
| 2015-02-18 | $15.73 | $18.86 | 13,800 | — | — |
| 2015-02-17 | $15.81 | $18.95 | 32,200 | — | — |
| 2015-02-13 | $16.13 | $19.33 | 17,200 | — | — |
| 2015-02-12 | $16.33 | $19.57 | 4,800 | — | — |
| 2015-02-11 | $16.37 | $19.62 | 6,200 | — | — |
| 2015-02-10 | $16.28 | $19.51 | 47,200 | — | — |
| 2015-02-09 | $16.78 | $20.11 | 8,400 | — | — |
| 2015-02-06 | $16.80 | $20.14 | 13,000 | — | — |
| 2015-02-05 | $16.78 | $20.11 | 12,600 | — | — |
| 2015-02-04 | $16.55 | $19.83 | 14,800 | — | — |
| 2015-02-03 | $16.06 | $19.24 | 25,000 | — | — |
| 2015-02-02 | $15.43 | $18.49 | 26,600 | — | — |
| 2015-01-30 | $18.10 | $18.10 | 19,000 | — | — |
| 2015-01-29 | $18.36 | $18.36 | 13,800 | — | — |
| 2015-01-28 | $17.75 | $17.74 | 21,800 | — | — |
| 2015-01-27 | $18.34 | $18.34 | 7,600 | — | — |
| 2015-01-26 | $18.37 | $18.37 | 3,400 | — | — |
| 2015-01-23 | $18.58 | $18.58 | 3,200 | — | — |
| 2015-01-22 | $18.73 | $18.72 | 12,600 | — | — |
| 2015-01-21 | $18.62 | $18.61 | 4,200 | — | — |
| 2015-01-20 | $19.00 | $19.00 | 6,600 | — | — |
| 2015-01-16 | $19.18 | $19.18 | 13,000 | — | — |
| 2015-01-15 | $18.82 | $18.82 | 10,000 | — | — |
| 2015-01-14 | $19.00 | $19.00 | 36,600 | — | — |
| 2015-01-13 | $19.24 | $19.23 | 17,000 | — | — |
| 2015-01-12 | $19.04 | $19.04 | 11,000 | — | — |
| 2015-01-09 | $19.15 | $19.14 | 23,600 | — | — |
| 2015-01-08 | $19.75 | $19.75 | 16,400 | — | — |
| 2015-01-07 | $19.55 | $19.55 | 9,800 | — | — |
| 2015-01-06 | $18.67 | $18.67 | 33,600 | — | — |
| 2015-01-05 | $19.00 | $19.00 | 19,200 | — | — |
| 2015-01-02 | $19.46 | $19.45 | 6,400 | — | — |