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
- 1997-12-04 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 | $16.10 | $38.64 | 1,200 | — | — |
| 2015-12-30 | $16.12 | $38.69 | 0 | — | — |
| 2015-12-29 | $16.12 | $38.69 | 0 | — | — |
| 2015-12-28 | $16.12 | $38.69 | 3,000 | — | — |
| 2015-12-24 | $16.10 | $38.64 | 0 | — | — |
| 2015-12-23 | $16.10 | $38.64 | 600 | — | — |
| 2015-12-22 | $16.04 | $38.50 | 4,000 | — | — |
| 2015-12-21 | $16.20 | $38.88 | 700 | — | — |
| 2015-12-18 | $16.84 | $40.42 | 2,100 | — | — |
| 2015-12-17 | $16.30 | $39.12 | 3,100 | — | — |
| 2015-12-16 | $16.90 | $40.56 | 0 | — | — |
| 2015-12-15 | $16.90 | $40.56 | 0 | — | — |
| 2015-12-14 | $16.90 | $40.56 | 0 | — | — |
| 2015-12-11 | $16.90 | $40.56 | 300 | — | — |
| 2015-12-10 | $16.25 | $39.00 | 700 | — | — |
| 2015-12-09 | $16.58 | $39.79 | 0 | — | — |
| 2015-12-08 | $16.58 | $39.79 | 300 | — | — |
| 2015-12-07 | $16.95 | $40.68 | 0 | — | — |
| 2015-12-04 | $16.95 | $40.68 | 1,600 | — | — |
| 2015-12-03 | $16.41 | $39.39 | 0 | — | — |
| 2015-12-02 | $16.41 | $39.39 | 0 | — | — |
| 2015-12-01 | $16.41 | $39.39 | 400 | — | — |
| 2015-11-30 | $16.50 | $39.60 | 200 | — | — |
| 2015-11-27 | $16.64 | $39.94 | 300 | — | — |
| 2015-11-25 | $17.00 | $40.80 | 2,100 | — | — |
| 2015-11-24 | $16.60 | $39.84 | 3,500 | — | — |
| 2015-11-23 | $16.60 | $39.84 | 7,600 | — | — |
| 2015-11-20 | $16.13 | $38.71 | 0 | — | — |
| 2015-11-19 | $16.13 | $38.71 | 1,500 | — | — |
| 2015-11-18 | $16.20 | $38.88 | 600 | — | — |
| 2015-11-17 | $16.25 | $39.00 | 4,400 | — | — |
| 2015-11-16 | $16.50 | $39.60 | 0 | — | — |
| 2015-11-13 | $16.50 | $39.60 | 0 | — | — |
| 2015-11-12 | $16.50 | $39.60 | 0 | — | — |
| 2015-11-11 | $16.50 | $39.60 | 600 | — | — |
| 2015-11-10 | $16.05 | $38.52 | 0 | — | — |
| 2015-11-09 | $16.05 | $38.52 | 2,600 | — | — |
| 2015-11-06 | $16.18 | $38.83 | 600 | — | — |
| 2015-11-05 | $16.03 | $38.19 | 200 | — | — |
| 2015-11-04 | $16.38 | $39.02 | 200 | — | — |
| 2015-11-03 | $15.95 | $37.99 | 1,300 | — | — |
| 2015-11-02 | $16.15 | $38.47 | 800 | — | — |
| 2015-10-30 | $15.73 | $37.47 | 200 | — | — |
| 2015-10-29 | $15.75 | $37.52 | 1,800 | — | — |
| 2015-10-28 | $15.60 | $37.16 | 12,100 | — | — |
| 2015-10-27 | $16.00 | $38.11 | 3,000 | — | — |
| 2015-10-26 | $15.97 | $38.04 | 6,700 | — | — |
| 2015-10-23 | $16.21 | $38.61 | 0 | — | — |
| 2015-10-22 | $16.21 | $38.61 | 1,300 | — | — |
| 2015-10-21 | $16.50 | $39.30 | 0 | — | — |
| 2015-10-20 | $16.50 | $39.30 | 200 | — | — |
| 2015-10-19 | $16.89 | $40.23 | 500 | — | — |
| 2015-10-16 | $16.59 | $39.52 | 600 | — | — |
| 2015-10-15 | $16.50 | $39.30 | 0 | — | — |
| 2015-10-14 | $16.50 | $39.30 | 4,100 | — | — |
| 2015-10-13 | $16.90 | $40.26 | 0 | — | — |
| 2015-10-12 | $16.90 | $40.26 | 0 | — | — |
| 2015-10-09 | $16.90 | $40.26 | 600 | — | — |
| 2015-10-08 | $16.72 | $39.83 | 500 | — | — |
| 2015-10-07 | $16.90 | $40.26 | 500 | — | — |
| 2015-10-06 | $16.50 | $39.30 | 0 | — | — |
| 2015-10-05 | $16.50 | $39.30 | 0 | — | — |
| 2015-10-02 | $16.50 | $39.30 | 500 | — | — |
| 2015-10-01 | $16.25 | $38.71 | 0 | — | — |
| 2015-09-30 | $16.25 | $38.71 | 200 | — | — |
| 2015-09-29 | $16.10 | $38.35 | 200 | — | — |
| 2015-09-28 | $16.45 | $39.19 | 700 | — | — |
| 2015-09-25 | $16.49 | $39.28 | 200 | — | — |
| 2015-09-24 | $16.00 | $38.11 | 100 | — | — |
| 2015-09-23 | $16.32 | $38.88 | 1,900 | — | — |
| 2015-09-22 | $16.25 | $38.71 | 500 | — | — |
| 2015-09-21 | $16.29 | $38.80 | 300 | — | — |
| 2015-09-18 | $16.87 | $40.19 | 1,300 | — | — |
| 2015-09-17 | $16.27 | $38.76 | 300 | — | — |
| 2015-09-16 | $16.75 | $39.90 | 200 | — | — |
| 2015-09-15 | $16.25 | $38.71 | 2,200 | — | — |
| 2015-09-14 | $16.32 | $38.88 | 200 | — | — |
| 2015-09-11 | $16.40 | $39.07 | 11,900 | — | — |
| 2015-09-10 | $16.30 | $38.83 | 100 | — | — |
| 2015-09-09 | $16.94 | $40.35 | 900 | — | — |
| 2015-09-08 | $16.41 | $39.09 | 400 | — | — |
| 2015-09-04 | $16.42 | $39.11 | 200 | — | — |
| 2015-09-03 | $16.28 | $38.78 | 300 | — | — |
| 2015-09-02 | $16.25 | $38.71 | 1,300 | — | — |
| 2015-09-01 | $16.10 | $38.35 | 8,900 | — | — |
| 2015-08-31 | $16.65 | $39.66 | 500 | — | — |
| 2015-08-28 | $16.39 | $39.04 | 200 | — | — |
| 2015-08-27 | $16.25 | $38.71 | 900 | — | — |
| 2015-08-26 | $16.38 | $39.02 | 200 | — | — |
| 2015-08-25 | $16.50 | $39.30 | 500 | — | — |
| 2015-08-24 | $16.55 | $39.42 | 18,100 | — | — |
| 2015-08-21 | $16.05 | $38.23 | 6,700 | — | — |
| 2015-08-20 | $16.25 | $38.71 | 6,000 | — | — |
| 2015-08-19 | $16.40 | $39.07 | 5,600 | — | — |
| 2015-08-18 | $16.33 | $38.90 | 100 | — | — |
| 2015-08-17 | $16.15 | $38.47 | 4,000 | — | — |
| 2015-08-14 | $16.25 | $38.71 | 100 | — | — |
| 2015-08-13 | $16.16 | $38.49 | 0 | — | — |
| 2015-08-12 | $16.16 | $38.49 | 0 | — | — |
| 2015-08-11 | $16.16 | $38.49 | 0 | — | — |
| 2015-08-10 | $16.16 | $38.49 | 1,800 | — | — |
| 2015-08-07 | $16.16 | $38.49 | 300 | — | — |
| 2015-08-06 | $16.41 | $39.09 | 900 | — | — |
| 2015-08-05 | $16.10 | $38.35 | 0 | — | — |
| 2015-08-04 | $16.10 | $38.35 | 600 | — | — |
| 2015-08-03 | $16.35 | $38.95 | 0 | — | — |
| 2015-07-31 | $16.35 | $38.66 | 400 | — | — |
| 2015-07-30 | $16.43 | $38.85 | 0 | — | — |
| 2015-07-29 | $16.43 | $38.85 | 0 | — | — |
| 2015-07-28 | $16.43 | $38.85 | 900 | — | — |
| 2015-07-27 | $16.30 | $38.54 | 100 | — | — |
| 2015-07-24 | $16.30 | $38.54 | 2,100 | — | — |
| 2015-07-23 | $16.10 | $38.07 | 1,500 | — | — |
| 2015-07-22 | $16.00 | $37.83 | 200 | — | — |
| 2015-07-21 | $15.55 | $36.77 | 0 | — | — |
| 2015-07-20 | $15.55 | $36.77 | 1,600 | — | — |
| 2015-07-17 | $15.99 | $37.81 | 200 | — | — |
| 2015-07-16 | $15.70 | $37.12 | 1,900 | — | — |
| 2015-07-15 | $15.40 | $36.42 | 0 | — | — |
| 2015-07-14 | $15.40 | $36.42 | 0 | — | — |
| 2015-07-13 | $15.40 | $36.42 | 300 | — | — |
| 2015-07-10 | $15.64 | $36.98 | 4,200 | — | — |
| 2015-07-09 | $15.48 | $36.60 | 1,100 | — | — |
| 2015-07-08 | $15.43 | $36.49 | 300 | — | — |
| 2015-07-07 | $15.73 | $37.20 | 1,700 | — | — |
| 2015-07-06 | $15.32 | $36.23 | 100 | — | — |
| 2015-07-02 | $15.70 | $37.12 | 600 | — | — |
| 2015-07-01 | $15.48 | $36.60 | 0 | — | — |
| 2015-06-30 | $15.48 | $36.60 | 300 | — | — |
| 2015-06-29 | $15.70 | $37.12 | 100 | — | — |
| 2015-06-26 | $15.71 | $37.15 | 2,500 | — | — |
| 2015-06-25 | $15.50 | $36.65 | 2,300 | — | — |
| 2015-06-24 | $15.79 | $37.34 | 3,500 | — | — |
| 2015-06-23 | $15.97 | $37.76 | 800 | — | — |
| 2015-06-22 | $15.87 | $37.53 | 4,000 | — | — |
| 2015-06-19 | $15.67 | $37.05 | 11,900 | — | — |
| 2015-06-18 | $16.49 | $38.99 | 5,800 | — | — |
| 2015-06-17 | $16.50 | $39.02 | 5,000 | — | — |
| 2015-06-16 | $16.48 | $38.97 | 5,500 | — | — |
| 2015-06-15 | $16.10 | $38.07 | 11,100 | — | — |
| 2015-06-12 | $15.69 | $37.10 | 0 | — | — |
| 2015-06-11 | $15.69 | $37.10 | 2,000 | — | — |
| 2015-06-10 | $15.60 | $36.89 | 3,600 | — | — |
| 2015-06-09 | $15.80 | $37.36 | 300 | — | — |
| 2015-06-08 | $15.62 | $36.94 | 100 | — | — |
| 2015-06-05 | $15.60 | $36.89 | 1,100 | — | — |
| 2015-06-04 | $15.67 | $37.05 | 100 | — | — |
| 2015-06-03 | $15.60 | $36.89 | 6,600 | — | — |
| 2015-06-02 | $15.65 | $37.01 | 0 | — | — |
| 2015-06-01 | $15.65 | $37.01 | 0 | — | — |
| 2015-05-29 | $15.65 | $37.01 | 0 | — | — |
| 2015-05-28 | $15.65 | $37.01 | 0 | — | — |
| 2015-05-27 | $15.65 | $37.01 | 1,100 | — | — |
| 2015-05-26 | $15.50 | $36.65 | 6,300 | — | — |
| 2015-05-22 | $15.25 | $36.06 | 900 | — | — |
| 2015-05-21 | $15.24 | $36.04 | 100 | — | — |
| 2015-05-20 | $15.40 | $36.42 | 5,200 | — | — |
| 2015-05-19 | $15.25 | $36.06 | 19,500 | — | — |
| 2015-05-18 | $15.83 | $37.43 | 500 | — | — |
| 2015-05-15 | $15.88 | $37.55 | 600 | — | — |
| 2015-05-14 | $15.85 | $37.48 | 1,000 | — | — |
| 2015-05-13 | $15.99 | $37.81 | 3,200 | — | — |
| 2015-05-12 | $16.11 | $38.09 | 5,700 | — | — |
| 2015-05-11 | $16.09 | $38.05 | 600 | — | — |
| 2015-05-08 | $16.02 | $37.88 | 100 | — | — |
| 2015-05-07 | $15.95 | $37.72 | 0 | — | — |
| 2015-05-06 | $15.95 | $37.72 | 500 | — | — |
| 2015-05-05 | $15.82 | $37.41 | 3,400 | — | — |
| 2015-05-04 | $15.70 | $37.12 | 2,300 | — | — |
| 2015-05-01 | $15.74 | $36.98 | 2,400 | — | — |
| 2015-04-30 | $15.59 | $36.63 | 3,800 | — | — |
| 2015-04-29 | $15.75 | $37.01 | 200 | — | — |
| 2015-04-28 | $15.73 | $36.96 | 800 | — | — |
| 2015-04-27 | $15.63 | $36.72 | 0 | — | — |
| 2015-04-24 | $15.63 | $36.72 | 0 | — | — |
| 2015-04-23 | $15.63 | $36.72 | 700 | — | — |
| 2015-04-22 | $15.48 | $36.37 | 0 | — | — |
| 2015-04-21 | $15.48 | $36.37 | 0 | — | — |
| 2015-04-20 | $15.48 | $36.37 | 0 | — | — |
| 2015-04-17 | $15.48 | $36.37 | 2,000 | — | — |
| 2015-04-16 | $15.85 | $37.24 | 100 | — | — |
| 2015-04-15 | $15.69 | $36.87 | 100 | — | — |
| 2015-04-14 | $15.53 | $36.49 | 0 | — | — |
| 2015-04-13 | $15.53 | $36.49 | 0 | — | — |
| 2015-04-10 | $15.53 | $36.49 | 1,200 | — | — |
| 2015-04-09 | $15.60 | $36.65 | 0 | — | — |
| 2015-04-08 | $15.60 | $36.65 | 400 | — | — |
| 2015-04-07 | $15.63 | $36.72 | 0 | — | — |
| 2015-04-06 | $15.63 | $36.72 | 0 | — | — |
| 2015-04-02 | $15.63 | $36.72 | 0 | — | — |
| 2015-04-01 | $15.63 | $36.72 | 0 | — | — |
| 2015-03-31 | $15.63 | $36.72 | 0 | — | — |
| 2015-03-30 | $15.63 | $36.72 | 1,100 | — | — |
| 2015-03-27 | $15.89 | $37.34 | 2,600 | — | — |
| 2015-03-26 | $15.51 | $36.44 | 0 | — | — |
| 2015-03-25 | $15.51 | $36.44 | 100 | — | — |
| 2015-03-24 | $15.78 | $37.08 | 0 | — | — |
| 2015-03-23 | $15.78 | $37.08 | 0 | — | — |
| 2015-03-20 | $15.78 | $37.08 | 2,100 | — | — |
| 2015-03-19 | $15.57 | $36.58 | 0 | — | — |
| 2015-03-18 | $15.57 | $36.58 | 500 | — | — |
| 2015-03-17 | $15.84 | $37.22 | 0 | — | — |
| 2015-03-16 | $15.84 | $37.22 | 0 | — | — |
| 2015-03-13 | $15.84 | $37.22 | 5,100 | — | — |
| 2015-03-12 | $15.72 | $36.94 | 700 | — | — |
| 2015-03-11 | $15.55 | $36.54 | 200 | — | — |
| 2015-03-10 | $15.70 | $36.89 | 200 | — | — |
| 2015-03-09 | $15.89 | $37.34 | 200 | — | — |
| 2015-03-06 | $15.83 | $37.19 | 0 | — | — |
| 2015-03-05 | $15.83 | $37.19 | 600 | — | — |
| 2015-03-04 | $15.79 | $37.10 | 1,600 | — | — |
| 2015-03-03 | $15.85 | $37.24 | 100 | — | — |
| 2015-03-02 | $15.90 | $37.36 | 100 | — | — |
| 2015-02-27 | $15.60 | $36.65 | 0 | — | — |
| 2015-02-26 | $15.60 | $36.65 | 0 | — | — |
| 2015-02-25 | $15.60 | $36.65 | 0 | — | — |
| 2015-02-24 | $15.60 | $36.65 | 400 | — | — |
| 2015-02-23 | $15.89 | $37.34 | 4,100 | — | — |
| 2015-02-20 | $15.57 | $36.58 | 0 | — | — |
| 2015-02-19 | $15.57 | $36.58 | 800 | — | — |
| 2015-02-18 | $15.72 | $36.94 | 600 | — | — |
| 2015-02-17 | $15.56 | $36.56 | 6,000 | — | — |
| 2015-02-13 | $15.56 | $36.56 | 1,600 | — | — |
| 2015-02-12 | $15.65 | $36.77 | 2,400 | — | — |
| 2015-02-11 | $15.98 | $37.55 | 700 | — | — |
| 2015-02-10 | $15.98 | $37.55 | 300 | — | — |
| 2015-02-09 | $15.83 | $37.19 | 800 | — | — |
| 2015-02-06 | $15.75 | $36.77 | 0 | — | — |
| 2015-02-05 | $15.75 | $36.77 | 0 | — | — |
| 2015-02-04 | $15.75 | $36.77 | 7,100 | — | — |
| 2015-02-03 | $15.94 | $37.21 | 400 | — | — |
| 2015-02-02 | $15.80 | $36.89 | 900 | — | — |
| 2015-01-30 | $15.50 | $36.19 | 3,300 | — | — |
| 2015-01-29 | $15.51 | $36.21 | 700 | — | — |
| 2015-01-28 | $15.50 | $36.19 | 900 | — | — |
| 2015-01-27 | $15.63 | $36.49 | 0 | — | — |
| 2015-01-26 | $15.63 | $36.49 | 1,100 | — | — |
| 2015-01-23 | $16.00 | $37.35 | 0 | — | — |
| 2015-01-22 | $16.00 | $37.35 | 0 | — | — |
| 2015-01-21 | $16.00 | $37.35 | 100 | — | — |
| 2015-01-20 | $16.09 | $37.57 | 10,500 | — | — |
| 2015-01-16 | $15.50 | $36.19 | 0 | — | — |
| 2015-01-15 | $15.50 | $36.19 | 0 | — | — |
| 2015-01-14 | $15.50 | $36.19 | 600 | — | — |
| 2015-01-13 | $15.35 | $35.84 | 0 | — | — |
| 2015-01-12 | $15.35 | $35.84 | 2,800 | — | — |
| 2015-01-09 | $15.95 | $37.24 | 1,100 | — | — |
| 2015-01-08 | $15.70 | $36.65 | 0 | — | — |
| 2015-01-07 | $15.70 | $36.65 | 0 | — | — |
| 2015-01-06 | $15.70 | $36.65 | 200 | — | — |
| 2015-01-05 | $15.66 | $36.56 | 0 | — | — |
| 2015-01-02 | $15.66 | $36.56 | 100 | — | — |