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
- 2011-12-30 to 2026-08-28
- 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 | $18.75 | $18.75 | 157 |
| 2015-12-30 | $18.75 | $18.75 | 0 |
| 2015-12-29 | $16.63 | $16.63 | 3,141 |
| 2015-12-28 | $16.25 | $16.25 | 1,361 |
| 2015-12-24 | $19.25 | $19.25 | 172 |
| 2015-12-23 | $17.50 | $17.50 | 100 |
| 2015-12-22 | $16.67 | $16.67 | 0 |
| 2015-12-21 | $16.67 | $16.67 | 191 |
| 2015-12-18 | $16.50 | $16.50 | 80 |
| 2015-12-17 | $17.25 | $17.25 | 274 |
| 2015-12-16 | $20.05 | $20.05 | 80 |
| 2015-12-15 | $19.60 | $19.60 | 0 |
| 2015-12-14 | $19.60 | $19.60 | 0 |
| 2015-12-11 | $19.60 | $19.60 | 120 |
| 2015-12-10 | $18.88 | $18.88 | 80 |
| 2015-12-09 | $18.90 | $18.90 | 8 |
| 2015-12-08 | $19.75 | $19.75 | 0 |
| 2015-12-07 | $19.75 | $19.75 | 138 |
| 2015-12-04 | $17.50 | $17.50 | 20 |
| 2015-12-03 | $17.63 | $17.63 | 156 |
| 2015-12-02 | $19.00 | $19.00 | 2 |
| 2015-12-01 | $21.05 | $21.05 | 0 |
| 2015-11-30 | $21.05 | $21.05 | 0 |
| 2015-11-27 | $21.05 | $21.05 | 3 |
| 2015-11-25 | $22.98 | $22.98 | 0 |
| 2015-11-24 | $22.98 | $22.98 | 0 |
| 2015-11-23 | $22.98 | $22.98 | 0 |
| 2015-11-20 | $22.98 | $22.98 | 10 |
| 2015-11-19 | $19.92 | $19.92 | 936 |
| 2015-11-18 | $21.10 | $21.10 | 1,725 |
| 2015-11-17 | $20.00 | $20.00 | 200 |
| 2015-11-16 | $20.75 | $20.75 | 1,100 |
| 2015-11-13 | $21.13 | $21.13 | 340 |
| 2015-11-12 | $18.35 | $18.35 | 1,156 |
| 2015-11-11 | $17.03 | $17.03 | 0 |
| 2015-11-10 | $17.03 | $17.03 | 60 |
| 2015-11-09 | $15.53 | $15.53 | 139 |
| 2015-11-06 | $17.03 | $17.03 | 120 |
| 2015-11-05 | $19.33 | $19.33 | 37 |
| 2015-11-04 | $17.70 | $17.70 | 80 |
| 2015-11-03 | $20.80 | $20.80 | 120 |
| 2015-11-02 | $20.53 | $20.53 | 80 |
| 2015-10-30 | $22.50 | $22.50 | 0 |
| 2015-10-29 | $22.50 | $22.50 | 0 |
| 2015-10-28 | $22.50 | $22.50 | 292 |
| 2015-10-27 | $21.08 | $21.08 | 22 |
| 2015-10-26 | $23.53 | $23.53 | 43 |
| 2015-10-23 | $24.20 | $24.20 | 206 |
| 2015-10-22 | $23.75 | $23.75 | 82 |
| 2015-10-21 | $24.38 | $24.38 | 345 |
| 2015-10-20 | $23.88 | $23.88 | 44 |
| 2015-10-19 | $23.75 | $23.75 | 109 |
| 2015-10-16 | $24.83 | $24.83 | 76 |
| 2015-10-15 | $24.92 | $24.92 | 151 |
| 2015-10-14 | $23.75 | $23.75 | 171 |
| 2015-10-13 | $22.53 | $22.53 | 158 |
| 2015-10-12 | $19.67 | $19.67 | 0 |
| 2015-10-09 | $19.67 | $19.67 | 240 |
| 2015-10-08 | $23.50 | $23.50 | 100 |
| 2015-10-07 | $20.00 | $20.00 | 52 |
| 2015-10-06 | $19.50 | $19.50 | 192 |
| 2015-10-05 | $21.50 | $21.50 | 64 |
| 2015-10-02 | $20.05 | $20.05 | 155 |
| 2015-10-01 | $20.28 | $20.28 | 79 |
| 2015-09-30 | $18.00 | $18.00 | 81 |
| 2015-09-29 | $18.15 | $18.15 | 40 |
| 2015-09-28 | $19.20 | $19.20 | 40 |
| 2015-09-25 | $19.25 | $19.25 | 36 |
| 2015-09-24 | $20.00 | $20.00 | 47 |
| 2015-09-23 | $17.25 | $17.25 | 98 |
| 2015-09-22 | $16.25 | $16.25 | 80 |
| 2015-09-21 | $18.58 | $18.58 | 40 |
| 2015-09-18 | $20.03 | $20.03 | 4 |
| 2015-09-17 | $16.48 | $16.48 | 215 |
| 2015-09-16 | $20.25 | $20.25 | 63 |
| 2015-09-15 | $19.48 | $19.48 | 163 |
| 2015-09-14 | $16.30 | $16.30 | 128 |
| 2015-09-11 | $19.83 | $19.83 | 182 |
| 2015-09-10 | $18.67 | $18.67 | 1,137 |
| 2015-09-09 | $23.25 | $23.25 | 228 |
| 2015-09-08 | $23.75 | $23.75 | 152 |
| 2015-09-04 | $23.75 | $23.75 | 40 |
| 2015-09-03 | $24.23 | $24.23 | 20 |
| 2015-09-02 | $24.75 | $24.75 | 48 |
| 2015-09-01 | $22.30 | $22.30 | 17 |
| 2015-08-31 | $23.75 | $23.75 | 193 |
| 2015-08-28 | $23.33 | $23.33 | 142 |
| 2015-08-27 | $27.90 | $27.90 | 230 |
| 2015-08-26 | $23.75 | $23.75 | 290 |
| 2015-08-25 | $29.38 | $29.38 | 0 |
| 2015-08-24 | $29.38 | $29.38 | 70 |
| 2015-08-21 | $29.05 | $29.05 | 0 |
| 2015-08-20 | $29.05 | $29.05 | 0 |
| 2015-08-19 | $29.05 | $29.05 | 25 |
| 2015-08-18 | $29.00 | $29.00 | 20 |
| 2015-08-17 | $28.00 | $28.00 | 0 |
| 2015-08-14 | $28.00 | $28.00 | 48 |
| 2015-08-13 | $28.35 | $28.35 | 86 |
| 2015-08-12 | $27.50 | $27.50 | 30 |
| 2015-08-11 | $27.50 | $27.50 | 16 |
| 2015-08-10 | $27.50 | $27.50 | 81 |
| 2015-08-07 | $26.23 | $26.23 | 0 |
| 2015-08-06 | $26.23 | $26.23 | 0 |
| 2015-08-05 | $26.23 | $26.23 | 90 |
| 2015-08-04 | $25.00 | $25.00 | 80 |
| 2015-08-03 | $26.75 | $26.75 | 0 |
| 2015-07-31 | $26.75 | $26.75 | 40 |
| 2015-07-30 | $27.28 | $27.28 | 60 |
| 2015-07-29 | $27.50 | $27.50 | 62 |
| 2015-07-28 | $27.85 | $27.85 | 0 |
| 2015-07-27 | $27.85 | $27.85 | 155 |
| 2015-07-24 | $26.30 | $26.30 | 8 |
| 2015-07-23 | $25.00 | $25.00 | 121 |
| 2015-07-22 | $22.53 | $22.53 | 80 |
| 2015-07-21 | $24.25 | $24.25 | 182 |
| 2015-07-20 | $25.00 | $25.00 | 288 |
| 2015-07-17 | $25.55 | $25.55 | 462 |
| 2015-07-16 | $29.75 | $29.75 | 0 |
| 2015-07-15 | $29.75 | $29.75 | 0 |
| 2015-07-14 | $29.75 | $29.75 | 20 |
| 2015-07-13 | $26.25 | $26.25 | 324 |
| 2015-07-10 | $30.25 | $30.25 | 0 |
| 2015-07-09 | $30.25 | $30.25 | 0 |
| 2015-07-08 | $30.25 | $30.25 | 0 |
| 2015-07-07 | $30.25 | $30.25 | 0 |
| 2015-07-06 | $30.25 | $30.25 | 6 |
| 2015-07-02 | $30.00 | $30.00 | 2,560 |
| 2015-07-01 | $30.00 | $30.00 | 0 |
| 2015-06-30 | $30.00 | $30.00 | 298 |
| 2015-06-29 | $28.75 | $28.75 | 40 |
| 2015-06-26 | $30.67 | $30.67 | 0 |
| 2015-06-25 | $30.67 | $30.67 | 112 |
| 2015-06-24 | $27.50 | $27.50 | 40 |
| 2015-06-23 | $29.88 | $29.88 | 88 |
| 2015-06-22 | $27.50 | $27.50 | 0 |
| 2015-06-19 | $27.50 | $27.50 | 22 |
| 2015-06-18 | $30.00 | $30.00 | 101 |
| 2015-06-17 | $28.00 | $28.00 | 0 |
| 2015-06-16 | $28.00 | $28.00 | 0 |
| 2015-06-15 | $28.00 | $28.00 | 284 |
| 2015-06-12 | $31.23 | $31.23 | 0 |
| 2015-06-11 | $31.23 | $31.23 | 78 |
| 2015-06-10 | $30.00 | $30.00 | 113 |
| 2015-06-09 | $31.50 | $31.50 | 0 |
| 2015-06-08 | $31.50 | $31.50 | 0 |
| 2015-06-05 | $31.50 | $31.50 | 20 |
| 2015-06-04 | $30.00 | $30.00 | 34 |
| 2015-06-03 | $28.50 | $28.50 | 0 |
| 2015-06-02 | $28.50 | $28.50 | 11 |
| 2015-06-01 | $29.42 | $29.42 | 87 |
| 2015-05-29 | $31.00 | $31.00 | 182 |
| 2015-05-28 | $27.65 | $27.65 | 128 |
| 2015-05-27 | $28.60 | $28.60 | 92 |
| 2015-05-26 | $33.85 | $33.85 | 0 |
| 2015-05-22 | $33.85 | $33.85 | 24 |
| 2015-05-21 | $30.00 | $30.00 | 0 |
| 2015-05-20 | $30.00 | $30.00 | 119 |
| 2015-05-19 | $29.85 | $29.85 | 395 |
| 2015-05-18 | $30.75 | $30.75 | 30 |
| 2015-05-15 | $29.00 | $29.00 | 40 |
| 2015-05-14 | $32.50 | $32.50 | 240 |
| 2015-05-13 | $31.25 | $31.25 | 98 |
| 2015-05-12 | $32.47 | $32.47 | 304 |
| 2015-05-11 | $34.00 | $34.00 | 253 |
| 2015-05-08 | $34.00 | $34.00 | 498 |
| 2015-05-07 | $33.13 | $33.13 | 832 |
| 2015-05-06 | $27.00 | $27.00 | 12 |
| 2015-05-05 | $25.00 | $25.00 | 0 |
| 2015-05-04 | $25.00 | $25.00 | 0 |
| 2015-05-01 | $25.00 | $25.00 | 0 |
| 2015-04-30 | $25.00 | $25.00 | 10 |
| 2015-04-29 | $25.45 | $25.45 | 20 |
| 2015-04-28 | $28.25 | $28.25 | 0 |
| 2015-04-27 | $28.25 | $28.25 | 50 |
| 2015-04-24 | $25.50 | $25.50 | 156 |
| 2015-04-23 | $27.30 | $27.30 | 18 |
| 2015-04-22 | $25.30 | $25.30 | 28 |
| 2015-04-21 | $25.75 | $25.75 | 46 |
| 2015-04-20 | $27.50 | $27.50 | 0 |
| 2015-04-17 | $27.50 | $27.50 | 0 |
| 2015-04-16 | $27.50 | $27.50 | 20 |
| 2015-04-15 | $25.00 | $25.00 | 215 |
| 2015-04-14 | $29.50 | $29.50 | 20 |
| 2015-04-13 | $30.28 | $30.28 | 200 |
| 2015-04-10 | $31.28 | $31.28 | 0 |
| 2015-04-09 | $31.28 | $31.28 | 140 |
| 2015-04-08 | $30.90 | $30.90 | 166 |
| 2015-04-07 | $30.00 | $30.00 | 36 |
| 2015-04-06 | $27.50 | $27.50 | 0 |
| 2015-04-02 | $27.50 | $27.50 | 0 |
| 2015-04-01 | $27.50 | $27.50 | 80 |
| 2015-03-31 | $27.13 | $27.13 | 20 |
| 2015-03-30 | $25.70 | $25.70 | 8 |
| 2015-03-27 | $25.00 | $25.00 | 0 |
| 2015-03-26 | $25.00 | $25.00 | 60 |
| 2015-03-25 | $26.75 | $26.75 | 0 |
| 2015-03-24 | $26.75 | $26.75 | 56 |
| 2015-03-23 | $32.25 | $32.25 | 2,016 |
| 2015-03-20 | $26.25 | $26.25 | 1,290 |
| 2015-03-19 | $24.25 | $24.25 | 356 |
| 2015-03-18 | $26.25 | $26.25 | 476 |
| 2015-03-17 | $26.75 | $26.75 | 200 |
| 2015-03-16 | $25.00 | $25.00 | 459 |
| 2015-03-13 | $22.00 | $22.00 | 0 |
| 2015-03-12 | $22.00 | $22.00 | 192 |
| 2015-03-11 | $22.00 | $22.00 | 390 |
| 2015-03-10 | $22.00 | $22.00 | 826 |
| 2015-03-09 | $21.25 | $21.25 | 368 |
| 2015-03-06 | $22.75 | $22.75 | 136 |
| 2015-03-05 | $21.75 | $21.75 | 628 |
| 2015-03-04 | $22.48 | $22.48 | 0 |
| 2015-03-03 | $22.48 | $22.48 | 20 |
| 2015-03-02 | $21.25 | $21.25 | 100 |
| 2015-02-27 | $22.25 | $22.25 | 94 |
| 2015-02-26 | $21.25 | $21.25 | 20 |
| 2015-02-25 | $22.75 | $22.75 | 0 |
| 2015-02-24 | $22.75 | $22.75 | 12 |
| 2015-02-23 | $24.45 | $24.45 | 0 |
| 2015-02-20 | $24.45 | $24.45 | 164 |
| 2015-02-19 | $21.75 | $21.75 | 117 |
| 2015-02-18 | $21.00 | $21.00 | 14 |
| 2015-02-17 | $21.00 | $21.00 | 60 |
| 2015-02-13 | $24.00 | $24.00 | 0 |
| 2015-02-12 | $24.00 | $24.00 | 0 |
| 2015-02-11 | $24.00 | $24.00 | 367 |
| 2015-02-10 | $22.63 | $22.63 | 32 |
| 2015-02-09 | $21.40 | $21.40 | 0 |
| 2015-02-06 | $21.40 | $21.40 | 0 |
| 2015-02-05 | $21.40 | $21.40 | 0 |
| 2015-02-04 | $21.40 | $21.40 | 8 |
| 2015-02-03 | $23.03 | $23.03 | 0 |
| 2015-02-02 | $23.03 | $23.03 | 0 |
| 2015-01-30 | $23.03 | $23.03 | 86 |
| 2015-01-29 | $22.95 | $22.95 | 16 |
| 2015-01-28 | $20.25 | $20.25 | 885 |
| 2015-01-27 | $20.75 | $20.75 | 213 |
| 2015-01-26 | $21.65 | $21.65 | 0 |
| 2015-01-23 | $21.65 | $21.65 | 16 |
| 2015-01-22 | $22.25 | $22.25 | 142 |
| 2015-01-21 | $20.75 | $20.75 | 40 |
| 2015-01-20 | $22.95 | $22.95 | 0 |
| 2015-01-16 | $22.95 | $22.95 | 246 |
| 2015-01-15 | $24.25 | $24.25 | 68 |
| 2015-01-14 | $16.00 | $16.00 | 28 |
| 2015-01-13 | $23.25 | $23.25 | 80 |
| 2015-01-12 | $24.60 | $24.60 | 22 |
| 2015-01-09 | $23.28 | $23.28 | 130 |
| 2015-01-08 | $21.00 | $21.00 | 0 |
| 2015-01-07 | $21.00 | $21.00 | 12 |
| 2015-01-06 | $21.00 | $21.00 | 246 |
| 2015-01-05 | $20.00 | $20.00 | 0 |
| 2015-01-02 | $20.00 | $20.00 | 0 |