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
- 1994-09-29 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 | $19.87 | $22.03 | 451,800 |
| 2015-12-30 | $19.90 | $22.06 | 355,600 |
| 2015-12-29 | $20.06 | $22.25 | 271,800 |
| 2015-12-28 | $19.83 | $21.98 | 502,400 |
| 2015-12-24 | $19.75 | $21.90 | 219,600 |
| 2015-12-23 | $20.07 | $22.25 | 258,200 |
| 2015-12-22 | $19.78 | $21.93 | 402,800 |
| 2015-12-21 | $19.72 | $21.86 | 686,800 |
| 2015-12-18 | $19.36 | $21.46 | 962,600 |
| 2015-12-17 | $19.66 | $21.80 | 1,204,600 |
| 2015-12-16 | $19.89 | $22.06 | 482,000 |
| 2015-12-15 | $19.12 | $21.20 | 764,600 |
| 2015-12-14 | $19.26 | $21.36 | 818,600 |
| 2015-12-11 | $18.54 | $20.56 | 620,600 |
| 2015-12-10 | $18.86 | $20.91 | 331,600 |
| 2015-12-09 | $18.66 | $20.69 | 430,000 |
| 2015-12-08 | $18.86 | $20.91 | 672,000 |
| 2015-12-07 | $18.89 | $20.95 | 536,200 |
| 2015-12-04 | $19.21 | $21.30 | 336,600 |
| 2015-12-03 | $18.95 | $21.01 | 334,200 |
| 2015-12-02 | $19.05 | $21.13 | 267,600 |
| 2015-12-01 | $18.96 | $21.03 | 382,600 |
| 2015-11-30 | $18.64 | $20.67 | 388,200 |
| 2015-11-27 | $19.03 | $21.10 | 265,800 |
| 2015-11-25 | $18.92 | $20.98 | 385,200 |
| 2015-11-24 | $19.10 | $21.18 | 506,000 |
| 2015-11-23 | $19.15 | $21.23 | 1,407,000 |
| 2015-11-20 | $19.28 | $21.38 | 1,003,400 |
| 2015-11-19 | $19.25 | $21.35 | 769,800 |
| 2015-11-18 | $19.26 | $21.36 | 1,090,200 |
| 2015-11-17 | $19.34 | $21.45 | 322,000 |
| 2015-11-16 | $19.46 | $21.58 | 674,400 |
| 2015-11-13 | $18.95 | $21.01 | 230,600 |
| 2015-11-12 | $19.18 | $21.27 | 169,200 |
| 2015-11-11 | $19.53 | $21.66 | 303,600 |
| 2015-11-10 | $19.39 | $21.50 | 300,600 |
| 2015-11-09 | $19.33 | $21.44 | 360,400 |
| 2015-11-06 | $19.32 | $21.42 | 782,200 |
| 2015-11-05 | $19.07 | $21.14 | 451,800 |
| 2015-11-04 | $18.63 | $20.65 | 1,563,600 |
| 2015-11-03 | $18.52 | $20.54 | 674,000 |
| 2015-11-02 | $18.56 | $20.58 | 3,677,200 |
| 2015-10-30 | $18.37 | $20.37 | 866,200 |
| 2015-10-29 | $18.34 | $20.34 | 5,173,600 |
| 2015-10-28 | $18.93 | $21.00 | 844,000 |
| 2015-10-27 | $18.66 | $20.69 | 4,180,400 |
| 2015-10-26 | $18.97 | $21.04 | 371,800 |
| 2015-10-23 | $19.20 | $21.29 | 502,000 |
| 2015-10-22 | $19.05 | $21.13 | 682,400 |
| 2015-10-21 | $18.89 | $20.95 | 399,600 |
| 2015-10-20 | $18.76 | $20.80 | 1,140,800 |
| 2015-10-19 | $18.13 | $20.10 | 681,800 |
| 2015-10-16 | $18.12 | $20.09 | 438,800 |
| 2015-10-15 | $18.22 | $20.21 | 413,600 |
| 2015-10-14 | $17.58 | $19.50 | 311,400 |
| 2015-10-13 | $17.85 | $19.79 | 909,200 |
| 2015-10-12 | $18.08 | $20.05 | 277,800 |
| 2015-10-09 | $18.05 | $20.01 | 372,200 |
| 2015-10-08 | $17.97 | $19.93 | 528,600 |
| 2015-10-07 | $18.17 | $20.14 | 665,600 |
| 2015-10-06 | $18.21 | $20.19 | 534,600 |
| 2015-10-05 | $17.91 | $19.86 | 353,200 |
| 2015-10-02 | $17.75 | $19.68 | 746,000 |
| 2015-10-01 | $17.93 | $19.88 | 545,000 |
| 2015-09-30 | $17.66 | $19.58 | 1,031,200 |
| 2015-09-29 | $17.10 | $18.96 | 1,097,400 |
| 2015-09-28 | $17.51 | $19.42 | 453,200 |
| 2015-09-25 | $17.83 | $19.77 | 230,200 |
| 2015-09-24 | $17.93 | $19.88 | 503,000 |
| 2015-09-23 | $17.77 | $19.71 | 371,400 |
| 2015-09-22 | $17.82 | $19.76 | 367,200 |
| 2015-09-21 | $18.03 | $19.99 | 235,000 |
| 2015-09-18 | $17.99 | $19.94 | 1,016,600 |
| 2015-09-17 | $18.23 | $20.22 | 567,200 |
| 2015-09-16 | $17.75 | $19.68 | 799,200 |
| 2015-09-15 | $17.58 | $19.50 | 1,300,800 |
| 2015-09-14 | $17.86 | $19.81 | 766,400 |
| 2015-09-11 | $18.77 | $20.82 | 1,068,200 |
| 2015-09-10 | $19.13 | $21.21 | 1,199,400 |
| 2015-09-09 | $19.38 | $21.49 | 607,600 |
| 2015-09-08 | $19.30 | $21.40 | 460,200 |
| 2015-09-04 | $18.70 | $20.74 | 488,200 |
| 2015-09-03 | $19.39 | $21.50 | 490,800 |
| 2015-09-02 | $18.86 | $20.91 | 428,400 |
| 2015-09-01 | $18.42 | $20.43 | 732,000 |
| 2015-08-31 | $19.12 | $21.20 | 542,200 |
| 2015-08-28 | $19.13 | $21.21 | 501,200 |
| 2015-08-27 | $19.46 | $21.57 | 1,092,600 |
| 2015-08-26 | $18.51 | $20.53 | 1,429,000 |
| 2015-08-25 | $18.05 | $20.01 | 770,200 |
| 2015-08-24 | $17.82 | $19.76 | 963,600 |
| 2015-08-21 | $18.72 | $20.76 | 664,600 |
| 2015-08-20 | $19.23 | $21.32 | 395,000 |
| 2015-08-19 | $19.56 | $21.69 | 595,800 |
| 2015-08-18 | $19.59 | $21.73 | 544,200 |
| 2015-08-17 | $20.04 | $22.22 | 226,800 |
| 2015-08-14 | $19.97 | $22.14 | 430,800 |
| 2015-08-13 | $20.06 | $22.25 | 369,000 |
| 2015-08-12 | $20.14 | $22.33 | 576,200 |
| 2015-08-11 | $19.74 | $21.89 | 673,200 |
| 2015-08-10 | $20.06 | $22.24 | 320,000 |
| 2015-08-07 | $19.74 | $21.89 | 471,200 |
| 2015-08-06 | $19.80 | $21.96 | 353,200 |
| 2015-08-05 | $19.75 | $21.91 | 1,202,400 |
| 2015-08-04 | $19.55 | $21.68 | 510,800 |
| 2015-08-03 | $19.53 | $21.66 | 546,800 |
| 2015-07-31 | $19.32 | $21.42 | 749,600 |
| 2015-07-30 | $19.58 | $21.71 | 1,251,600 |
| 2015-07-29 | $19.49 | $21.61 | 724,600 |
| 2015-07-28 | $18.87 | $20.93 | 761,800 |
| 2015-07-27 | $18.50 | $20.52 | 597,400 |
| 2015-07-24 | $18.63 | $20.66 | 836,200 |
| 2015-07-23 | $18.67 | $20.71 | 899,400 |
| 2015-07-22 | $18.45 | $20.45 | 523,000 |
| 2015-07-21 | $18.62 | $20.65 | 417,400 |
| 2015-07-20 | $18.72 | $20.76 | 356,800 |
| 2015-07-17 | $18.68 | $20.72 | 350,200 |
| 2015-07-16 | $18.80 | $20.84 | 515,400 |
| 2015-07-15 | $18.31 | $20.30 | 382,800 |
| 2015-07-14 | $18.45 | $20.45 | 373,600 |
| 2015-07-13 | $18.35 | $20.35 | 460,000 |
| 2015-07-10 | $18.38 | $20.38 | 1,257,200 |
| 2015-07-09 | $17.63 | $19.55 | 539,400 |
| 2015-07-08 | $17.73 | $19.66 | 442,200 |
| 2015-07-07 | $18.20 | $20.18 | 386,600 |
| 2015-07-06 | $18.08 | $20.06 | 355,600 |
| 2015-07-02 | $18.29 | $20.28 | 264,000 |
| 2015-07-01 | $18.08 | $20.06 | 698,200 |
| 2015-06-30 | $18.15 | $20.12 | 347,400 |
| 2015-06-29 | $17.90 | $19.85 | 507,800 |
| 2015-06-26 | $18.17 | $20.15 | 444,800 |
| 2015-06-25 | $18.31 | $20.30 | 383,400 |
| 2015-06-24 | $17.95 | $19.91 | 278,200 |
| 2015-06-23 | $18.01 | $19.98 | 262,200 |
| 2015-06-22 | $17.78 | $19.71 | 447,600 |
| 2015-06-19 | $17.57 | $19.48 | 739,200 |
| 2015-06-18 | $17.71 | $19.63 | 346,000 |
| 2015-06-17 | $17.65 | $19.57 | 828,600 |
| 2015-06-16 | $17.63 | $19.55 | 365,800 |
| 2015-06-15 | $17.72 | $19.65 | 479,800 |
| 2015-06-12 | $17.60 | $19.52 | 334,400 |
| 2015-06-11 | $17.56 | $19.47 | 614,200 |
| 2015-06-10 | $17.78 | $19.71 | 442,200 |
| 2015-06-09 | $17.46 | $19.36 | 622,000 |
| 2015-06-08 | $17.24 | $19.12 | 274,200 |
| 2015-06-05 | $17.18 | $19.05 | 726,000 |
| 2015-06-04 | $17.47 | $19.37 | 657,200 |
| 2015-06-03 | $17.64 | $19.56 | 600,000 |
| 2015-06-02 | $17.42 | $19.32 | 387,000 |
| 2015-06-01 | $17.45 | $19.35 | 419,200 |
| 2015-05-29 | $17.33 | $19.22 | 491,400 |
| 2015-05-28 | $17.16 | $19.03 | 676,200 |
| 2015-05-27 | $17.46 | $19.36 | 495,800 |
| 2015-05-26 | $17.63 | $19.55 | 431,600 |
| 2015-05-22 | $17.99 | $19.95 | 369,600 |
| 2015-05-21 | $17.97 | $19.92 | 684,400 |
| 2015-05-20 | $17.70 | $19.62 | 824,400 |
| 2015-05-19 | $17.58 | $19.50 | 837,600 |
| 2015-05-18 | $17.65 | $19.57 | 472,400 |
| 2015-05-15 | $17.49 | $19.39 | 511,800 |
| 2015-05-14 | $16.95 | $18.79 | 412,200 |
| 2015-05-13 | $16.97 | $18.81 | 794,200 |
| 2015-05-12 | $17.03 | $18.88 | 843,400 |
| 2015-05-11 | $17.07 | $18.93 | 2,145,200 |
| 2015-05-08 | $17.22 | $19.09 | 505,600 |
| 2015-05-07 | $17.03 | $18.89 | 2,316,200 |
| 2015-05-06 | $16.88 | $18.71 | 313,800 |
| 2015-05-05 | $16.91 | $18.75 | 340,400 |
| 2015-05-04 | $17.14 | $19.01 | 241,400 |
| 2015-05-01 | $17.08 | $18.95 | 472,200 |
| 2015-04-30 | $16.84 | $18.67 | 487,000 |
| 2015-04-29 | $17.37 | $19.26 | 535,600 |
| 2015-04-28 | $17.50 | $19.41 | 411,600 |
| 2015-04-27 | $17.53 | $19.44 | 219,800 |
| 2015-04-24 | $17.58 | $19.49 | 537,200 |
| 2015-04-23 | $17.41 | $19.31 | 946,600 |
| 2015-04-22 | $17.11 | $18.97 | 299,600 |
| 2015-04-21 | $17.23 | $19.10 | 428,600 |
| 2015-04-20 | $17.13 | $18.99 | 349,800 |
| 2015-04-17 | $17.02 | $18.87 | 312,800 |
| 2015-04-16 | $17.22 | $19.10 | 517,800 |
| 2015-04-15 | $16.83 | $18.66 | 623,200 |
| 2015-04-14 | $16.64 | $18.45 | 352,400 |
| 2015-04-13 | $16.62 | $18.43 | 530,400 |
| 2015-04-10 | $16.41 | $18.20 | 411,000 |
| 2015-04-09 | $16.15 | $17.90 | 490,200 |
| 2015-04-08 | $16.00 | $17.74 | 249,800 |
| 2015-04-07 | $15.92 | $17.65 | 313,600 |
| 2015-04-06 | $15.76 | $17.48 | 246,200 |
| 2015-04-02 | $15.63 | $17.33 | 333,000 |
| 2015-04-01 | $15.42 | $17.09 | 329,000 |
| 2015-03-31 | $15.41 | $17.09 | 385,600 |
| 2015-03-30 | $15.71 | $17.42 | 873,600 |
| 2015-03-27 | $15.62 | $17.32 | 1,071,200 |
| 2015-03-26 | $15.54 | $17.23 | 708,400 |
| 2015-03-25 | $15.85 | $17.58 | 686,000 |
| 2015-03-24 | $15.62 | $17.32 | 444,400 |
| 2015-03-23 | $15.43 | $17.11 | 312,400 |
| 2015-03-20 | $15.40 | $17.07 | 1,559,000 |
| 2015-03-19 | $15.36 | $17.03 | 375,000 |
| 2015-03-18 | $15.47 | $17.15 | 527,200 |
| 2015-03-17 | $15.34 | $17.01 | 406,400 |
| 2015-03-16 | $15.29 | $16.95 | 416,400 |
| 2015-03-13 | $15.45 | $17.13 | 529,200 |
| 2015-03-12 | $15.57 | $17.26 | 822,400 |
| 2015-03-11 | $15.02 | $16.65 | 419,400 |
| 2015-03-10 | $14.99 | $16.62 | 723,400 |
| 2015-03-09 | $15.37 | $17.04 | 784,800 |
| 2015-03-06 | $15.60 | $17.29 | 1,447,200 |
| 2015-03-05 | $15.81 | $17.53 | 339,400 |
| 2015-03-04 | $15.70 | $17.40 | 4,021,800 |
| 2015-03-03 | $15.72 | $17.43 | 440,400 |
| 2015-03-02 | $15.87 | $17.60 | 443,000 |
| 2015-02-27 | $15.57 | $17.26 | 548,600 |
| 2015-02-26 | $15.67 | $17.37 | 616,000 |
| 2015-02-25 | $15.47 | $17.16 | 2,876,000 |
| 2015-02-24 | $15.57 | $17.26 | 1,345,600 |
| 2015-02-23 | $15.40 | $17.08 | 315,600 |
| 2015-02-20 | $15.35 | $17.02 | 639,400 |
| 2015-02-19 | $15.29 | $16.95 | 379,800 |
| 2015-02-18 | $15.26 | $16.92 | 329,000 |
| 2015-02-17 | $15.23 | $16.89 | 473,000 |
| 2015-02-13 | $15.45 | $17.13 | 1,193,000 |
| 2015-02-12 | $15.37 | $17.04 | 460,800 |
| 2015-02-11 | $15.32 | $16.99 | 570,200 |
| 2015-02-10 | $15.33 | $17.00 | 734,000 |
| 2015-02-09 | $15.08 | $16.72 | 3,679,600 |
| 2015-02-06 | $14.50 | $16.07 | 755,400 |
| 2015-02-05 | $15.11 | $16.75 | 710,400 |
| 2015-02-04 | $14.89 | $16.51 | 807,600 |
| 2015-02-03 | $14.91 | $16.53 | 811,000 |
| 2015-02-02 | $14.90 | $16.52 | 729,800 |
| 2015-01-30 | $14.77 | $16.38 | 818,400 |
| 2015-01-29 | $14.70 | $16.30 | 1,296,600 |
| 2015-01-28 | $14.63 | $16.22 | 1,085,000 |
| 2015-01-27 | $14.41 | $15.98 | 557,600 |
| 2015-01-26 | $14.24 | $15.79 | 518,200 |
| 2015-01-23 | $14.19 | $15.73 | 448,800 |
| 2015-01-22 | $14.28 | $15.84 | 713,200 |
| 2015-01-21 | $13.86 | $15.37 | 1,241,800 |
| 2015-01-20 | $13.92 | $15.44 | 539,400 |
| 2015-01-16 | $13.87 | $15.38 | 861,200 |
| 2015-01-15 | $13.75 | $15.25 | 890,800 |
| 2015-01-14 | $13.67 | $15.15 | 976,000 |
| 2015-01-13 | $13.28 | $14.73 | 717,400 |
| 2015-01-12 | $13.25 | $14.69 | 818,200 |
| 2015-01-09 | $13.24 | $14.68 | 587,800 |
| 2015-01-08 | $13.07 | $14.49 | 456,400 |
| 2015-01-07 | $12.73 | $14.11 | 608,600 |
| 2015-01-06 | $12.70 | $14.08 | 779,800 |
| 2015-01-05 | $12.58 | $13.95 | 605,800 |
| 2015-01-02 | $12.82 | $14.21 | 322,000 |