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
- 1997-10-20 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 | $16.63 | $48.21 | 224,600 |
| 2015-12-30 | $16.87 | $48.90 | 163,000 |
| 2015-12-29 | $17.02 | $49.34 | 206,600 |
| 2015-12-28 | $16.83 | $48.79 | 288,300 |
| 2015-12-24 | $16.80 | $48.70 | 45,600 |
| 2015-12-23 | $16.84 | $48.82 | 404,800 |
| 2015-12-22 | $16.65 | $48.26 | 180,200 |
| 2015-12-21 | $16.53 | $47.92 | 251,700 |
| 2015-12-18 | $16.54 | $47.95 | 293,800 |
| 2015-12-17 | $16.79 | $48.67 | 185,800 |
| 2015-12-16 | $16.86 | $48.87 | 261,500 |
| 2015-12-15 | $16.60 | $48.12 | 264,600 |
| 2015-12-14 | $16.34 | $47.37 | 293,700 |
| 2015-12-11 | $16.30 | $47.25 | 305,700 |
| 2015-12-10 | $16.42 | $47.60 | 347,900 |
| 2015-12-09 | $16.48 | $47.77 | 292,800 |
| 2015-12-08 | $16.62 | $48.18 | 395,100 |
| 2015-12-07 | $17.05 | $49.42 | 519,300 |
| 2015-12-04 | $16.73 | $48.50 | 238,700 |
| 2015-12-03 | $16.72 | $48.47 | 266,300 |
| 2015-12-02 | $16.76 | $48.58 | 153,200 |
| 2015-12-01 | $17.10 | $48.93 | 288,900 |
| 2015-11-30 | $17.19 | $49.19 | 120,700 |
| 2015-11-27 | $17.46 | $49.96 | 74,600 |
| 2015-11-25 | $17.35 | $49.64 | 472,700 |
| 2015-11-24 | $17.20 | $49.21 | 202,700 |
| 2015-11-23 | $17.30 | $49.50 | 262,700 |
| 2015-11-20 | $17.55 | $50.22 | 435,800 |
| 2015-11-19 | $17.99 | $51.48 | 938,200 |
| 2015-11-18 | $17.95 | $51.36 | 1,102,400 |
| 2015-11-17 | $17.77 | $50.85 | 560,000 |
| 2015-11-16 | $17.61 | $50.39 | 199,800 |
| 2015-11-13 | $17.38 | $49.73 | 513,600 |
| 2015-11-12 | $17.37 | $49.70 | 341,800 |
| 2015-11-11 | $17.70 | $50.65 | 224,000 |
| 2015-11-10 | $17.52 | $50.13 | 511,000 |
| 2015-11-09 | $17.28 | $49.44 | 244,900 |
| 2015-11-06 | $17.59 | $50.33 | 463,000 |
| 2015-11-05 | $17.42 | $49.84 | 614,600 |
| 2015-11-04 | $17.37 | $49.70 | 665,000 |
| 2015-11-03 | $17.42 | $49.84 | 349,200 |
| 2015-11-02 | $17.53 | $50.16 | 276,400 |
| 2015-10-30 | $17.55 | $50.22 | 471,300 |
| 2015-10-29 | $17.45 | $49.93 | 256,500 |
| 2015-10-28 | $17.34 | $49.62 | 302,300 |
| 2015-10-27 | $17.30 | $49.50 | 780,200 |
| 2015-10-26 | $17.63 | $50.45 | 414,000 |
| 2015-10-23 | $17.59 | $50.33 | 615,100 |
| 2015-10-22 | $17.16 | $49.10 | 1,633,300 |
| 2015-10-21 | $16.18 | $46.30 | 196,400 |
| 2015-10-20 | $16.14 | $46.18 | 337,500 |
| 2015-10-19 | $16.03 | $45.87 | 398,900 |
| 2015-10-16 | $16.06 | $45.95 | 236,600 |
| 2015-10-15 | $16.00 | $45.78 | 263,000 |
| 2015-10-14 | $15.63 | $44.72 | 177,600 |
| 2015-10-13 | $15.64 | $44.75 | 217,000 |
| 2015-10-12 | $15.74 | $45.04 | 404,100 |
| 2015-10-09 | $15.80 | $45.21 | 519,700 |
| 2015-10-08 | $15.53 | $44.44 | 258,900 |
| 2015-10-07 | $15.44 | $44.18 | 530,600 |
| 2015-10-06 | $15.53 | $44.44 | 391,800 |
| 2015-10-05 | $15.30 | $43.78 | 534,900 |
| 2015-10-02 | $15.02 | $42.98 | 390,300 |
| 2015-10-01 | $14.78 | $42.29 | 412,800 |
| 2015-09-30 | $15.12 | $43.26 | 376,200 |
| 2015-09-29 | $15.03 | $43.01 | 686,800 |
| 2015-09-28 | $15.28 | $43.72 | 616,300 |
| 2015-09-25 | $15.71 | $44.95 | 170,600 |
| 2015-09-24 | $15.24 | $43.61 | 266,200 |
| 2015-09-23 | $15.20 | $43.49 | 148,200 |
| 2015-09-22 | $15.24 | $43.61 | 254,800 |
| 2015-09-21 | $15.80 | $45.21 | 343,900 |
| 2015-09-18 | $15.68 | $44.87 | 358,100 |
| 2015-09-17 | $16.31 | $46.67 | 263,300 |
| 2015-09-16 | $15.96 | $45.67 | 307,700 |
| 2015-09-15 | $15.57 | $44.55 | 169,900 |
| 2015-09-14 | $15.59 | $44.61 | 234,500 |
| 2015-09-11 | $15.60 | $44.64 | 217,200 |
| 2015-09-10 | $16.08 | $46.01 | 454,800 |
| 2015-09-09 | $15.82 | $45.27 | 245,600 |
| 2015-09-08 | $16.00 | $45.78 | 750,400 |
| 2015-09-04 | $15.36 | $43.95 | 321,200 |
| 2015-09-03 | $15.41 | $44.09 | 265,100 |
| 2015-09-02 | $15.51 | $44.38 | 445,200 |
| 2015-09-01 | $15.28 | $43.72 | 1,960,200 |
| 2015-08-31 | $15.73 | $45.01 | 164,200 |
| 2015-08-28 | $15.72 | $44.98 | 260,000 |
| 2015-08-27 | $15.86 | $45.38 | 1,030,700 |
| 2015-08-26 | $15.58 | $44.58 | 1,437,200 |
| 2015-08-25 | $15.07 | $43.12 | 408,600 |
| 2015-08-24 | $14.88 | $42.58 | 807,800 |
| 2015-08-21 | $15.26 | $43.66 | 363,800 |
| 2015-08-20 | $15.45 | $44.21 | 345,000 |
| 2015-08-19 | $16.09 | $46.04 | 452,400 |
| 2015-08-18 | $16.11 | $46.10 | 285,100 |
| 2015-08-17 | $16.32 | $46.70 | 183,900 |
| 2015-08-14 | $16.54 | $47.33 | 193,500 |
| 2015-08-13 | $16.47 | $47.13 | 153,300 |
| 2015-08-12 | $16.57 | $47.41 | 437,400 |
| 2015-08-11 | $16.63 | $47.58 | 348,100 |
| 2015-08-10 | $16.70 | $47.78 | 443,500 |
| 2015-08-07 | $16.32 | $46.70 | 928,200 |
| 2015-08-06 | $16.58 | $47.44 | 583,900 |
| 2015-08-05 | $16.54 | $47.33 | 267,400 |
| 2015-08-04 | $16.46 | $47.10 | 265,300 |
| 2015-08-03 | $16.61 | $47.53 | 267,400 |
| 2015-07-31 | $16.39 | $46.90 | 426,800 |
| 2015-07-30 | $16.46 | $47.10 | 568,900 |
| 2015-07-29 | $16.73 | $47.87 | 767,800 |
| 2015-07-28 | $16.70 | $47.78 | 268,500 |
| 2015-07-27 | $16.56 | $47.38 | 299,600 |
| 2015-07-24 | $16.60 | $47.50 | 317,500 |
| 2015-07-23 | $16.59 | $47.47 | 230,000 |
| 2015-07-22 | $16.65 | $47.64 | 278,400 |
| 2015-07-21 | $16.63 | $47.58 | 377,200 |
| 2015-07-20 | $16.82 | $48.13 | 332,900 |
| 2015-07-17 | $16.82 | $48.13 | 298,200 |
| 2015-07-16 | $16.68 | $47.73 | 646,300 |
| 2015-07-15 | $16.28 | $46.58 | 679,900 |
| 2015-07-14 | $16.15 | $46.21 | 1,443,800 |
| 2015-07-13 | $16.02 | $45.84 | 1,533,700 |
| 2015-07-10 | $16.05 | $45.92 | 695,400 |
| 2015-07-09 | $14.82 | $42.40 | 1,138,200 |
| 2015-07-08 | $14.65 | $41.92 | 636,400 |
| 2015-07-07 | $14.81 | $42.38 | 952,300 |
| 2015-07-06 | $14.99 | $42.89 | 523,000 |
| 2015-07-02 | $15.62 | $44.69 | 460,600 |
| 2015-07-01 | $15.46 | $44.24 | 417,800 |
| 2015-06-30 | $15.36 | $43.95 | 857,600 |
| 2015-06-29 | $15.58 | $44.58 | 664,900 |
| 2015-06-26 | $16.34 | $46.75 | 1,187,500 |
| 2015-06-25 | $16.20 | $46.35 | 506,200 |
| 2015-06-24 | $16.01 | $45.81 | 841,600 |
| 2015-06-23 | $15.89 | $45.47 | 2,220,700 |
| 2015-06-22 | $16.70 | $47.78 | 2,633,000 |
| 2015-06-19 | $15.56 | $44.52 | 383,700 |
| 2015-06-18 | $15.57 | $44.55 | 323,100 |
| 2015-06-17 | $15.16 | $43.38 | 291,900 |
| 2015-06-16 | $15.32 | $43.84 | 216,000 |
| 2015-06-15 | $15.23 | $43.58 | 323,400 |
| 2015-06-12 | $15.53 | $44.44 | 358,200 |
| 2015-06-11 | $15.80 | $45.21 | 683,000 |
| 2015-06-10 | $15.53 | $44.44 | 603,600 |
| 2015-06-09 | $15.21 | $43.52 | 582,400 |
| 2015-06-08 | $15.26 | $43.66 | 394,000 |
| 2015-06-05 | $15.31 | $43.81 | 381,200 |
| 2015-06-04 | $15.66 | $44.81 | 462,700 |
| 2015-06-03 | $15.95 | $45.64 | 558,800 |
| 2015-06-02 | $16.17 | $44.97 | 876,700 |
| 2015-06-01 | $15.81 | $43.97 | 1,303,800 |
| 2015-05-29 | $15.75 | $43.80 | 408,800 |
| 2015-05-28 | $16.00 | $44.50 | 523,800 |
| 2015-05-27 | $15.97 | $44.41 | 405,100 |
| 2015-05-26 | $15.73 | $43.75 | 495,200 |
| 2015-05-22 | $16.02 | $44.55 | 283,200 |
| 2015-05-21 | $16.52 | $45.94 | 1,538,600 |
| 2015-05-20 | $16.39 | $45.58 | 893,600 |
| 2015-05-19 | $16.49 | $45.86 | 250,700 |
| 2015-05-18 | $16.67 | $46.36 | 834,500 |
| 2015-05-15 | $16.20 | $45.05 | 2,339,800 |
| 2015-05-14 | $16.28 | $45.27 | 807,200 |
| 2015-05-13 | $16.20 | $45.05 | 395,600 |
| 2015-05-12 | $16.06 | $44.66 | 560,200 |
| 2015-05-11 | $16.07 | $44.69 | 698,000 |
| 2015-05-08 | $16.50 | $45.89 | 402,900 |
| 2015-05-07 | $16.21 | $45.08 | 329,800 |
| 2015-05-06 | $16.23 | $45.14 | 764,700 |
| 2015-05-05 | $15.83 | $44.02 | 382,300 |
| 2015-05-04 | $16.49 | $45.86 | 178,000 |
| 2015-05-01 | $16.48 | $45.83 | 239,100 |
| 2015-04-30 | $16.38 | $45.55 | 287,100 |
| 2015-04-29 | $16.12 | $44.83 | 412,000 |
| 2015-04-28 | $16.26 | $45.22 | 481,900 |
| 2015-04-27 | $16.82 | $46.78 | 2,015,300 |
| 2015-04-24 | $16.77 | $46.64 | 1,705,900 |
| 2015-04-23 | $16.63 | $46.25 | 280,700 |
| 2015-04-22 | $16.68 | $46.39 | 253,300 |
| 2015-04-21 | $16.42 | $45.66 | 409,500 |
| 2015-04-20 | $16.60 | $46.16 | 233,200 |
| 2015-04-17 | $16.65 | $46.30 | 329,200 |
| 2015-04-16 | $17.03 | $47.36 | 441,300 |
| 2015-04-15 | $16.80 | $46.72 | 447,200 |
| 2015-04-14 | $16.83 | $46.80 | 359,700 |
| 2015-04-13 | $16.70 | $46.44 | 405,900 |
| 2015-04-10 | $16.40 | $45.61 | 323,700 |
| 2015-04-09 | $16.56 | $46.05 | 358,500 |
| 2015-04-08 | $16.41 | $45.64 | 274,600 |
| 2015-04-07 | $16.55 | $46.03 | 1,025,500 |
| 2015-04-06 | $16.53 | $45.97 | 203,500 |
| 2015-04-02 | $16.33 | $45.41 | 262,600 |
| 2015-04-01 | $16.08 | $44.72 | 459,300 |
| 2015-03-31 | $16.01 | $44.52 | 1,453,300 |
| 2015-03-30 | $16.30 | $45.33 | 1,069,400 |
| 2015-03-27 | $16.38 | $45.55 | 1,394,500 |
| 2015-03-26 | $16.22 | $45.11 | 493,400 |
| 2015-03-25 | $16.50 | $45.89 | 820,400 |
| 2015-03-24 | $16.48 | $45.83 | 1,499,100 |
| 2015-03-23 | $16.12 | $44.83 | 538,300 |
| 2015-03-20 | $16.00 | $44.50 | 1,980,300 |
| 2015-03-19 | $15.70 | $43.66 | 558,100 |
| 2015-03-18 | $16.00 | $44.50 | 600,700 |
| 2015-03-17 | $15.92 | $44.27 | 623,800 |
| 2015-03-16 | $16.19 | $45.02 | 690,500 |
| 2015-03-13 | $16.20 | $45.05 | 832,900 |
| 2015-03-12 | $16.47 | $45.80 | 361,100 |
| 2015-03-11 | $16.48 | $45.83 | 478,800 |
| 2015-03-10 | $16.32 | $45.39 | 729,000 |
| 2015-03-09 | $16.32 | $45.39 | 1,047,300 |
| 2015-03-06 | $17.18 | $47.78 | 502,300 |
| 2015-03-05 | $17.75 | $49.36 | 286,900 |
| 2015-03-04 | $17.75 | $49.36 | 576,300 |
| 2015-03-03 | $17.81 | $49.53 | 620,900 |
| 2015-03-02 | $18.22 | $50.67 | 263,400 |
| 2015-02-27 | $18.20 | $50.61 | 406,600 |
| 2015-02-26 | $18.34 | $51.00 | 310,500 |
| 2015-02-25 | $18.28 | $50.84 | 771,600 |
| 2015-02-24 | $18.28 | $50.84 | 470,600 |
| 2015-02-23 | $17.97 | $49.97 | 392,100 |
| 2015-02-20 | $17.89 | $49.75 | 1,214,200 |
| 2015-02-19 | $17.93 | $49.86 | 363,600 |
| 2015-02-18 | $17.59 | $48.92 | 662,800 |
| 2015-02-17 | $18.34 | $51.00 | 936,600 |
| 2015-02-13 | $18.52 | $51.50 | 821,500 |
| 2015-02-12 | $18.45 | $51.31 | 410,400 |
| 2015-02-11 | $17.98 | $50.00 | 373,200 |
| 2015-02-10 | $18.16 | $50.50 | 594,400 |
| 2015-02-09 | $17.61 | $48.97 | 425,000 |
| 2015-02-06 | $17.93 | $49.86 | 518,700 |
| 2015-02-05 | $18.13 | $50.42 | 526,800 |
| 2015-02-04 | $18.06 | $50.22 | 991,600 |
| 2015-02-03 | $18.35 | $51.03 | 490,600 |
| 2015-02-02 | $17.87 | $49.70 | 966,500 |
| 2015-01-30 | $17.58 | $48.89 | 811,500 |
| 2015-01-29 | $18.21 | $50.64 | 1,462,400 |
| 2015-01-28 | $17.58 | $48.89 | 770,600 |
| 2015-01-27 | $17.96 | $49.95 | 1,096,900 |
| 2015-01-26 | $17.77 | $49.42 | 1,153,300 |
| 2015-01-23 | $17.29 | $48.08 | 923,900 |
| 2015-01-22 | $17.43 | $48.47 | 1,155,300 |
| 2015-01-21 | $17.26 | $48.00 | 1,534,500 |
| 2015-01-20 | $17.14 | $47.67 | 721,900 |
| 2015-01-16 | $17.11 | $47.58 | 625,700 |
| 2015-01-15 | $16.87 | $46.92 | 618,900 |
| 2015-01-14 | $16.96 | $47.17 | 720,300 |
| 2015-01-13 | $16.91 | $47.03 | 1,132,000 |
| 2015-01-12 | $16.86 | $46.89 | 1,178,400 |
| 2015-01-09 | $16.44 | $45.72 | 1,045,900 |
| 2015-01-08 | $16.60 | $46.16 | 1,308,400 |
| 2015-01-07 | $16.14 | $44.89 | 979,700 |
| 2015-01-06 | $15.82 | $44.00 | 1,208,000 |
| 2015-01-05 | $16.11 | $44.80 | 717,500 |
| 2015-01-02 | $16.88 | $46.94 | 402,800 |