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
- 1998-03-04 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 | $19.17 | $33.84 | 2,700 | — | — |
| 2015-12-30 | $19.17 | $33.84 | 3,300 | — | — |
| 2015-12-29 | $18.99 | $33.53 | 300 | — | — |
| 2015-12-28 | $18.81 | $33.20 | 1,050 | — | — |
| 2015-12-24 | $18.93 | $33.43 | 0 | — | — |
| 2015-12-23 | $18.93 | $33.43 | 1,350 | — | — |
| 2015-12-22 | $18.83 | $33.24 | 3,000 | — | — |
| 2015-12-21 | $18.99 | $33.53 | 900 | — | — |
| 2015-12-18 | $18.86 | $33.30 | 1,650 | — | — |
| 2015-12-17 | $18.46 | $32.59 | 26,700 | — | — |
| 2015-12-16 | $18.93 | $33.43 | 2,700 | — | — |
| 2015-12-15 | $18.83 | $33.24 | 1,350 | — | — |
| 2015-12-14 | $18.98 | $33.51 | 300 | — | — |
| 2015-12-11 | $18.74 | $33.08 | 450 | — | — |
| 2015-12-10 | $19.09 | $33.71 | 1,650 | — | — |
| 2015-12-09 | $19.06 | $33.65 | 750 | — | — |
| 2015-12-08 | $19.03 | $33.60 | 600 | — | — |
| 2015-12-07 | $19.07 | $33.66 | 2,100 | — | — |
| 2015-12-04 | $19.09 | $33.71 | 2,700 | — | — |
| 2015-12-03 | $18.77 | $33.14 | 13,350 | — | — |
| 2015-12-02 | $19.17 | $33.84 | 300 | — | — |
| 2015-12-01 | $19.17 | $33.84 | 0 | — | — |
| 2015-11-30 | $19.17 | $33.84 | 3,150 | — | — |
| 2015-11-27 | $19.14 | $33.79 | 6,750 | — | — |
| 2015-11-25 | $19.03 | $33.59 | 450 | — | — |
| 2015-11-24 | $19.18 | $33.86 | 600 | — | — |
| 2015-11-23 | $19.36 | $34.18 | 1,050 | — | — |
| 2015-11-20 | $19.60 | $34.60 | 150 | — | — |
| 2015-11-19 | $19.01 | $33.56 | 750 | — | — |
| 2015-11-18 | $19.04 | $33.61 | 2,550 | — | — |
| 2015-11-17 | $19.18 | $33.86 | 2,850 | — | — |
| 2015-11-16 | $19.16 | $33.83 | 1,200 | — | — |
| 2015-11-13 | $19.28 | $34.04 | 0 | — | — |
| 2015-11-12 | $19.28 | $34.04 | 600 | — | — |
| 2015-11-11 | $19.41 | $34.26 | 1,200 | — | — |
| 2015-11-10 | $19.33 | $34.13 | 4,050 | — | — |
| 2015-11-09 | $19.12 | $33.76 | 600 | — | — |
| 2015-11-06 | $18.93 | $33.43 | 2,100 | — | — |
| 2015-11-05 | $19.09 | $33.71 | 1,350 | — | — |
| 2015-11-04 | $19.26 | $34.00 | 450 | — | — |
| 2015-11-03 | $19.13 | $33.78 | 2,250 | — | — |
| 2015-11-02 | $19.14 | $33.79 | 6,900 | — | — |
| 2015-10-30 | $19.09 | $33.71 | 1,200 | — | — |
| 2015-10-29 | $19.09 | $33.70 | 450 | — | — |
| 2015-10-28 | $19.09 | $33.70 | 5,250 | — | — |
| 2015-10-27 | $18.77 | $33.14 | 3,300 | — | — |
| 2015-10-26 | $18.88 | $33.33 | 3,000 | — | — |
| 2015-10-23 | $18.91 | $33.38 | 0 | — | — |
| 2015-10-22 | $18.91 | $33.38 | 0 | — | — |
| 2015-10-21 | $18.91 | $33.38 | 4,800 | — | — |
| 2015-10-20 | $19.33 | $34.12 | 0 | — | — |
| 2015-10-19 | $19.33 | $34.12 | 19,500 | — | — |
| 2015-10-16 | $19.33 | $34.13 | 23,250 | — | — |
| 2015-10-15 | $19.53 | $34.49 | 2,100 | — | — |
| 2015-10-14 | $19.33 | $34.13 | 8,250 | — | — |
| 2015-10-13 | $19.19 | $33.87 | 0 | — | — |
| 2015-10-12 | $19.19 | $33.51 | 0 | — | — |
| 2015-10-09 | $19.19 | $33.51 | 1,650 | — | — |
| 2015-10-08 | $19.15 | $33.44 | 1,650 | — | — |
| 2015-10-07 | $18.91 | $33.02 | 5,400 | — | — |
| 2015-10-06 | $19.19 | $33.52 | 2,700 | — | — |
| 2015-10-05 | $18.87 | $32.95 | 1,800 | — | — |
| 2015-10-02 | $19.03 | $33.24 | 1,650 | — | — |
| 2015-10-01 | $18.73 | $32.70 | 2,850 | — | — |
| 2015-09-30 | $19.33 | $33.76 | 12,600 | — | — |
| 2015-09-29 | $19.33 | $33.76 | 0 | — | — |
| 2015-09-28 | $19.33 | $33.76 | 600 | — | — |
| 2015-09-25 | $19.27 | $33.66 | 750 | — | — |
| 2015-09-24 | $19.17 | $33.47 | 2,700 | — | — |
| 2015-09-23 | $19.17 | $33.47 | 0 | — | — |
| 2015-09-22 | $19.17 | $33.47 | 1,650 | — | — |
| 2015-09-21 | $19.17 | $33.47 | 0 | — | — |
| 2015-09-18 | $19.17 | $33.47 | 4,050 | — | — |
| 2015-09-17 | $18.89 | $33.00 | 750 | — | — |
| 2015-09-16 | $18.67 | $32.61 | 1,650 | — | — |
| 2015-09-15 | $18.90 | $33.01 | 900 | — | — |
| 2015-09-14 | $19.17 | $33.47 | 750 | — | — |
| 2015-09-11 | $19.09 | $33.35 | 2,400 | — | — |
| 2015-09-10 | $19.00 | $33.18 | 0 | — | — |
| 2015-09-09 | $19.00 | $33.18 | 900 | — | — |
| 2015-09-08 | $18.99 | $33.16 | 1,200 | — | — |
| 2015-09-04 | $19.15 | $33.45 | 1,800 | — | — |
| 2015-09-03 | $18.98 | $33.15 | 0 | — | — |
| 2015-09-02 | $18.98 | $33.15 | 2,100 | — | — |
| 2015-09-01 | $18.89 | $33.00 | 1,800 | — | — |
| 2015-08-31 | $19.16 | $33.46 | 600 | — | — |
| 2015-08-28 | $18.87 | $32.96 | 5,250 | — | — |
| 2015-08-27 | $19.17 | $33.47 | 1,350 | — | — |
| 2015-08-26 | $18.94 | $33.08 | 3,150 | — | — |
| 2015-08-25 | $18.82 | $32.87 | 5,850 | — | — |
| 2015-08-24 | $18.99 | $33.17 | 6,150 | — | — |
| 2015-08-21 | $19.07 | $33.31 | 900 | — | — |
| 2015-08-20 | $19.11 | $33.37 | 5,250 | — | — |
| 2015-08-19 | $19.76 | $34.51 | 0 | — | — |
| 2015-08-18 | $19.76 | $34.51 | 900 | — | — |
| 2015-08-17 | $19.21 | $33.55 | 300 | — | — |
| 2015-08-14 | $19.39 | $33.87 | 1,050 | — | — |
| 2015-08-13 | $19.17 | $33.48 | 2,700 | — | — |
| 2015-08-12 | $19.29 | $33.69 | 1,200 | — | — |
| 2015-08-11 | $19.90 | $34.75 | 1,050 | — | — |
| 2015-08-10 | $20.00 | $34.93 | 2,550 | — | — |
| 2015-08-07 | $20.13 | $35.16 | 0 | — | — |
| 2015-08-06 | $20.13 | $35.16 | 3,000 | — | — |
| 2015-08-05 | $19.87 | $34.71 | 2,100 | — | — |
| 2015-08-04 | $19.69 | $34.39 | 5,250 | — | — |
| 2015-08-03 | $19.56 | $34.16 | 7,350 | — | — |
| 2015-07-31 | $20.23 | $35.34 | 1,950 | — | — |
| 2015-07-30 | $19.87 | $34.71 | 0 | — | — |
| 2015-07-29 | $19.87 | $34.71 | 3,900 | — | — |
| 2015-07-28 | $19.67 | $34.35 | 2,550 | — | — |
| 2015-07-27 | $19.21 | $33.54 | 4,800 | — | — |
| 2015-07-24 | $19.30 | $33.71 | 8,400 | — | — |
| 2015-07-23 | $19.07 | $33.30 | 7,500 | — | — |
| 2015-07-22 | $19.07 | $33.30 | 1,800 | — | — |
| 2015-07-21 | $19.27 | $33.65 | 7,200 | — | — |
| 2015-07-20 | $19.07 | $33.30 | 6,150 | — | — |
| 2015-07-17 | $19.29 | $33.69 | 1,050 | — | — |
| 2015-07-16 | $19.53 | $34.10 | 1,950 | — | — |
| 2015-07-15 | $19.71 | $34.42 | 3,750 | — | — |
| 2015-07-14 | $19.64 | $34.30 | 3,150 | — | — |
| 2015-07-13 | $19.79 | $34.57 | 4,950 | — | — |
| 2015-07-10 | $20.43 | $35.31 | 4,800 | — | — |
| 2015-07-09 | $20.00 | $34.58 | 9,150 | — | — |
| 2015-07-08 | $19.57 | $33.84 | 2,250 | — | — |
| 2015-07-07 | $19.47 | $33.65 | 0 | — | — |
| 2015-07-06 | $19.47 | $33.65 | 8,250 | — | — |
| 2015-07-02 | $19.03 | $32.89 | 0 | — | — |
| 2015-07-01 | $19.03 | $32.89 | 1,350 | — | — |
| 2015-06-30 | $19.55 | $33.79 | 3,300 | — | — |
| 2015-06-29 | $19.27 | $33.31 | 300 | — | — |
| 2015-06-26 | $19.27 | $33.31 | 1,950 | — | — |
| 2015-06-25 | $19.09 | $33.00 | 8,400 | — | — |
| 2015-06-24 | $19.47 | $33.65 | 1,200 | — | — |
| 2015-06-23 | $19.55 | $33.79 | 2,400 | — | — |
| 2015-06-22 | $19.71 | $34.07 | 2,250 | — | — |
| 2015-06-19 | $19.72 | $34.09 | 600 | — | — |
| 2015-06-18 | $19.82 | $34.26 | 1,200 | — | — |
| 2015-06-17 | $19.82 | $34.26 | 0 | — | — |
| 2015-06-16 | $19.82 | $34.26 | 3,300 | — | — |
| 2015-06-15 | $19.77 | $34.18 | 10,350 | — | — |
| 2015-06-12 | $19.79 | $34.21 | 750 | — | — |
| 2015-06-11 | $19.67 | $34.00 | 2,550 | — | — |
| 2015-06-10 | $19.67 | $34.01 | 2,550 | — | — |
| 2015-06-09 | $19.69 | $34.03 | 150 | — | — |
| 2015-06-08 | $19.78 | $34.19 | 300 | — | — |
| 2015-06-05 | $19.70 | $34.06 | 1,650 | — | — |
| 2015-06-04 | $20.00 | $34.58 | 1,950 | — | — |
| 2015-06-03 | $19.88 | $34.37 | 1,500 | — | — |
| 2015-06-02 | $19.97 | $34.52 | 150 | — | — |
| 2015-06-01 | $20.00 | $34.58 | 300 | — | — |
| 2015-05-29 | $19.87 | $34.36 | 7,350 | — | — |
| 2015-05-28 | $19.99 | $34.56 | 750 | — | — |
| 2015-05-27 | $19.86 | $34.33 | 750 | — | — |
| 2015-05-26 | $20.00 | $34.58 | 1,050 | — | — |
| 2015-05-22 | $20.00 | $34.58 | 3,000 | — | — |
| 2015-05-21 | $19.51 | $33.73 | 1,200 | — | — |
| 2015-05-20 | $19.67 | $34.00 | 0 | — | — |
| 2015-05-19 | $19.67 | $34.00 | 750 | — | — |
| 2015-05-18 | $19.47 | $33.65 | 1,050 | — | — |
| 2015-05-15 | $19.63 | $33.93 | 300 | — | — |
| 2015-05-14 | $19.69 | $34.05 | 900 | — | — |
| 2015-05-13 | $20.00 | $34.58 | 300 | — | — |
| 2015-05-12 | $19.97 | $34.53 | 5,700 | — | — |
| 2015-05-11 | $20.00 | $34.58 | 21,750 | — | — |
| 2015-05-08 | $19.73 | $34.10 | 3,300 | — | — |
| 2015-05-07 | $19.66 | $33.99 | 15,000 | — | — |
| 2015-05-06 | $19.53 | $33.76 | 1,650 | — | — |
| 2015-05-05 | $19.83 | $34.29 | 3,900 | — | — |
| 2015-05-04 | $19.79 | $34.21 | 3,000 | — | — |
| 2015-05-01 | $19.91 | $34.41 | 2,550 | — | — |
| 2015-04-30 | $19.93 | $34.45 | 3,150 | — | — |
| 2015-04-29 | $19.39 | $33.51 | 4,950 | — | — |
| 2015-04-28 | $19.85 | $34.31 | 5,700 | — | — |
| 2015-04-27 | $19.97 | $34.52 | 1,800 | — | — |
| 2015-04-24 | $20.60 | $35.61 | 15,150 | — | — |
| 2015-04-23 | $19.95 | $34.49 | 56,400 | — | — |
| 2015-04-22 | $19.97 | $34.52 | 22,200 | — | — |
| 2015-04-21 | $19.27 | $33.31 | 10,950 | — | — |
| 2015-04-20 | $19.11 | $33.04 | 19,350 | — | — |
| 2015-04-17 | $19.28 | $33.33 | 21,300 | — | — |
| 2015-04-16 | $19.36 | $33.47 | 9,900 | — | — |
| 2015-04-15 | $19.37 | $33.49 | 0 | — | — |
| 2015-04-14 | $19.37 | $33.49 | 300 | — | — |
| 2015-04-13 | $19.40 | $33.54 | 1,650 | — | — |
| 2015-04-10 | $19.65 | $33.61 | 10,050 | — | — |
| 2015-04-09 | $19.60 | $33.53 | 21,150 | — | — |
| 2015-04-08 | $19.21 | $32.85 | 9,900 | — | — |
| 2015-04-07 | $19.17 | $32.80 | 12,000 | — | — |
| 2015-04-06 | $18.59 | $31.79 | 3,900 | — | — |
| 2015-04-02 | $18.76 | $32.09 | 3,300 | — | — |
| 2015-04-01 | $19.06 | $32.60 | 12,450 | — | — |
| 2015-03-31 | $18.46 | $31.58 | 3,150 | — | — |
| 2015-03-30 | $18.57 | $31.77 | 19,350 | — | — |
| 2015-03-27 | $19.13 | $32.73 | 2,550 | — | — |
| 2015-03-26 | $19.06 | $32.60 | 7,350 | — | — |
| 2015-03-25 | $19.20 | $32.84 | 1,500 | — | — |
| 2015-03-24 | $19.03 | $32.56 | 41,700 | — | — |
| 2015-03-23 | $19.44 | $33.25 | 3,150 | — | — |
| 2015-03-20 | $19.87 | $33.98 | 3,300 | — | — |
| 2015-03-19 | $19.87 | $33.99 | 1,800 | — | — |
| 2015-03-18 | $19.57 | $33.47 | 16,350 | — | — |
| 2015-03-17 | $19.25 | $32.93 | 8,250 | — | — |
| 2015-03-16 | $19.10 | $32.67 | 31,050 | — | — |
| 2015-03-13 | $19.31 | $33.03 | 12,600 | — | — |
| 2015-03-12 | $19.17 | $32.79 | 4,050 | — | — |
| 2015-03-11 | $19.27 | $32.97 | 300 | — | — |
| 2015-03-10 | $19.47 | $33.30 | 4,350 | — | — |
| 2015-03-09 | $19.47 | $33.31 | 54,300 | — | — |
| 2015-03-06 | $19.19 | $32.83 | 600 | — | — |
| 2015-03-05 | $19.12 | $32.71 | 58,050 | — | — |
| 2015-03-04 | $19.11 | $32.68 | 41,400 | — | — |
| 2015-03-03 | $19.18 | $32.81 | 16,800 | — | — |
| 2015-03-02 | $19.00 | $32.50 | 5,550 | — | — |
| 2015-02-27 | $19.05 | $32.59 | 150 | — | — |
| 2015-02-26 | $19.07 | $32.61 | 450 | — | — |
| 2015-02-25 | $19.00 | $32.50 | 1,200 | — | — |
| 2015-02-24 | $18.97 | $32.44 | 450 | — | — |
| 2015-02-23 | $19.23 | $32.90 | 2,400 | — | — |
| 2015-02-20 | $19.07 | $32.61 | 3,750 | — | — |
| 2015-02-19 | $19.18 | $32.81 | 1,200 | — | — |
| 2015-02-18 | $19.87 | $33.98 | 0 | — | — |
| 2015-02-17 | $19.87 | $33.98 | 600 | — | — |
| 2015-02-13 | $20.00 | $34.21 | 150 | — | — |
| 2015-02-12 | $19.83 | $33.93 | 57,900 | — | — |
| 2015-02-11 | $19.40 | $33.19 | 11,700 | — | — |
| 2015-02-10 | $19.35 | $33.11 | 1,200 | — | — |
| 2015-02-09 | $19.21 | $32.85 | 30,150 | — | — |
| 2015-02-06 | $19.21 | $32.85 | 11,400 | — | — |
| 2015-02-05 | $19.35 | $33.09 | 4,950 | — | — |
| 2015-02-04 | $19.67 | $33.65 | 0 | — | — |
| 2015-02-03 | $19.67 | $33.65 | 0 | — | — |
| 2015-02-02 | $19.67 | $33.65 | 6,150 | — | — |
| 2015-01-30 | $19.93 | $34.10 | 900 | — | — |
| 2015-01-29 | $19.93 | $34.09 | 0 | — | — |
| 2015-01-28 | $19.93 | $34.09 | 3,000 | — | — |
| 2015-01-27 | $19.47 | $33.30 | 900 | — | — |
| 2015-01-26 | $19.33 | $33.07 | 900 | — | — |
| 2015-01-23 | $19.40 | $33.19 | 0 | — | — |
| 2015-01-22 | $19.40 | $33.19 | 3,600 | — | — |
| 2015-01-21 | $19.23 | $32.89 | 2,100 | — | — |
| 2015-01-20 | $19.01 | $32.52 | 300 | — | — |
| 2015-01-16 | $19.23 | $32.90 | 900 | — | — |
| 2015-01-15 | $19.63 | $33.58 | 0 | — | — |
| 2015-01-14 | $19.63 | $33.58 | 450 | — | — |
| 2015-01-13 | $19.21 | $32.87 | 1,500 | — | — |
| 2015-01-12 | $19.56 | $33.12 | 3,900 | — | — |
| 2015-01-09 | $19.70 | $33.35 | 5,400 | — | — |
| 2015-01-08 | $19.51 | $33.03 | 900 | — | — |
| 2015-01-07 | $19.63 | $33.24 | 450 | — | — |
| 2015-01-06 | $19.49 | $33.00 | 3,900 | — | — |
| 2015-01-05 | $19.40 | $32.85 | 300 | — | — |
| 2015-01-02 | $19.49 | $33.00 | 450 | — | — |