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
- 1999-05-13 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 | $17.84 | $23.08 | 1,500 | — | — |
| 2015-12-30 | $17.10 | $22.13 | 600 | — | — |
| 2015-12-29 | $17.15 | $22.19 | 300 | — | — |
| 2015-12-28 | $16.96 | $21.94 | 12,300 | — | — |
| 2015-12-24 | $16.90 | $21.87 | 1,600 | — | — |
| 2015-12-23 | $17.12 | $22.15 | 4,800 | — | — |
| 2015-12-22 | $17.00 | $22.00 | 12,400 | — | — |
| 2015-12-21 | $17.14 | $22.18 | 2,900 | — | — |
| 2015-12-18 | $17.75 | $22.97 | 5,500 | — | — |
| 2015-12-17 | $17.52 | $22.67 | 3,200 | — | — |
| 2015-12-16 | $17.33 | $22.42 | 2,600 | — | — |
| 2015-12-15 | $17.50 | $22.64 | 1,300 | — | — |
| 2015-12-14 | $17.17 | $22.22 | 6,900 | — | — |
| 2015-12-11 | $17.50 | $22.64 | 2,800 | — | — |
| 2015-12-10 | $17.84 | $23.08 | 2,400 | — | — |
| 2015-12-09 | $17.72 | $22.93 | 5,600 | — | — |
| 2015-12-08 | $17.70 | $22.90 | 1,200 | — | — |
| 2015-12-07 | $17.64 | $22.82 | 2,500 | — | — |
| 2015-12-04 | $17.93 | $23.20 | 2,300 | — | — |
| 2015-12-03 | $17.75 | $22.97 | 800 | — | — |
| 2015-12-02 | $17.81 | $23.04 | 700 | — | — |
| 2015-12-01 | $17.73 | $22.94 | 800 | — | — |
| 2015-11-30 | $17.77 | $22.99 | 3,000 | — | — |
| 2015-11-27 | $18.06 | $23.37 | 200 | — | — |
| 2015-11-25 | $18.02 | $23.32 | 1,100 | — | — |
| 2015-11-24 | $18.29 | $23.67 | 2,700 | — | — |
| 2015-11-23 | $18.12 | $23.45 | 2,600 | — | — |
| 2015-11-20 | $18.31 | $23.69 | 5,000 | — | — |
| 2015-11-19 | $18.22 | $23.58 | 2,400 | — | — |
| 2015-11-18 | $18.00 | $23.29 | 6,000 | — | — |
| 2015-11-17 | $18.02 | $23.32 | 11,600 | — | — |
| 2015-11-16 | $18.19 | $23.54 | 14,800 | — | — |
| 2015-11-13 | $18.07 | $23.38 | 1,700 | — | — |
| 2015-11-12 | $18.13 | $23.46 | 2,400 | — | — |
| 2015-11-11 | $18.24 | $23.60 | 800 | — | — |
| 2015-11-10 | $18.01 | $23.30 | 1,800 | — | — |
| 2015-11-09 | $18.25 | $23.61 | 3,100 | — | — |
| 2015-11-06 | $18.25 | $23.61 | 900 | — | — |
| 2015-11-05 | $18.25 | $23.61 | 1,600 | — | — |
| 2015-11-04 | $18.31 | $23.69 | 11,700 | — | — |
| 2015-11-03 | $17.98 | $23.26 | 1,900 | — | — |
| 2015-11-02 | $17.99 | $23.28 | 3,700 | — | — |
| 2015-10-30 | $17.80 | $22.93 | 5,900 | — | — |
| 2015-10-29 | $17.99 | $23.17 | 1,900 | — | — |
| 2015-10-28 | $17.65 | $22.73 | 2,500 | — | — |
| 2015-10-27 | $17.91 | $23.07 | 800 | — | — |
| 2015-10-26 | $17.96 | $23.13 | 2,100 | — | — |
| 2015-10-23 | $17.99 | $23.17 | 19,600 | — | — |
| 2015-10-22 | $17.53 | $22.58 | 2,400 | — | — |
| 2015-10-21 | $17.20 | $22.16 | 23,000 | — | — |
| 2015-10-20 | $16.92 | $21.79 | 600 | — | — |
| 2015-10-19 | $17.22 | $22.18 | 1,600 | — | — |
| 2015-10-16 | $17.08 | $22.00 | 8,200 | — | — |
| 2015-10-15 | $17.03 | $21.94 | 4,200 | — | — |
| 2015-10-14 | $17.10 | $22.03 | 9,300 | — | — |
| 2015-10-13 | $17.19 | $22.14 | 1,400 | — | — |
| 2015-10-12 | $17.41 | $22.43 | 6,400 | — | — |
| 2015-10-09 | $17.23 | $22.19 | 20,700 | — | — |
| 2015-10-08 | $17.40 | $22.41 | 17,600 | — | — |
| 2015-10-07 | $17.41 | $22.43 | 12,300 | — | — |
| 2015-10-06 | $17.07 | $21.99 | 18,100 | — | — |
| 2015-10-05 | $16.91 | $21.78 | 17,500 | — | — |
| 2015-10-02 | $16.58 | $21.36 | 14,000 | — | — |
| 2015-10-01 | $17.20 | $22.16 | 16,500 | — | — |
| 2015-09-30 | $16.86 | $21.72 | 16,200 | — | — |
| 2015-09-29 | $16.54 | $21.31 | 9,300 | — | — |
| 2015-09-28 | $16.65 | $21.45 | 5,800 | — | — |
| 2015-09-25 | $16.50 | $21.25 | 21,000 | — | — |
| 2015-09-24 | $16.50 | $21.25 | 4,400 | — | — |
| 2015-09-23 | $16.19 | $20.85 | 11,600 | — | — |
| 2015-09-22 | $16.90 | $21.77 | 19,100 | — | — |
| 2015-09-21 | $17.06 | $21.97 | 7,400 | — | — |
| 2015-09-18 | $16.95 | $21.83 | 92,300 | — | — |
| 2015-09-17 | $16.58 | $21.36 | 58,800 | — | — |
| 2015-09-16 | $16.10 | $20.74 | 110,100 | — | — |
| 2015-09-15 | $16.10 | $20.74 | 13,600 | — | — |
| 2015-09-14 | $15.15 | $19.51 | 11,600 | — | — |
| 2015-09-11 | $15.22 | $19.60 | 12,800 | — | — |
| 2015-09-10 | $15.51 | $19.98 | 15,200 | — | — |
| 2015-09-09 | $15.45 | $19.90 | 16,900 | — | — |
| 2015-09-08 | $15.70 | $20.22 | 20,500 | — | — |
| 2015-09-04 | $16.50 | $21.25 | 1,200 | — | — |
| 2015-09-03 | $16.50 | $21.25 | 11,900 | — | — |
| 2015-09-02 | $16.56 | $21.33 | 8,400 | — | — |
| 2015-09-01 | $17.44 | $22.46 | 3,200 | — | — |
| 2015-08-31 | $17.41 | $22.43 | 200 | — | — |
| 2015-08-28 | $17.38 | $22.39 | 10,100 | — | — |
| 2015-08-27 | $17.42 | $22.44 | 700 | — | — |
| 2015-08-26 | $17.27 | $22.25 | 4,100 | — | — |
| 2015-08-25 | $17.43 | $22.45 | 700 | — | — |
| 2015-08-24 | $17.37 | $22.37 | 3,400 | — | — |
| 2015-08-21 | $17.48 | $22.52 | 8,600 | — | — |
| 2015-08-20 | $17.35 | $22.35 | 3,700 | — | — |
| 2015-08-19 | $17.15 | $22.09 | 3,700 | — | — |
| 2015-08-18 | $17.43 | $22.45 | 1,300 | — | — |
| 2015-08-17 | $17.45 | $22.48 | 1,600 | — | — |
| 2015-08-14 | $17.48 | $22.52 | 4,000 | — | — |
| 2015-08-13 | $17.29 | $22.27 | 7,400 | — | — |
| 2015-08-12 | $17.14 | $22.08 | 9,100 | — | — |
| 2015-08-11 | $17.05 | $21.96 | 4,100 | — | — |
| 2015-08-10 | $16.90 | $21.77 | 2,100 | — | — |
| 2015-08-07 | $17.23 | $22.19 | 16,600 | — | — |
| 2015-08-06 | $17.02 | $21.92 | 1,700 | — | — |
| 2015-08-05 | $16.76 | $21.59 | 9,100 | — | — |
| 2015-08-04 | $16.96 | $21.76 | 7,500 | — | — |
| 2015-08-03 | $16.65 | $21.36 | 2,500 | — | — |
| 2015-07-31 | $17.00 | $21.81 | 4,000 | — | — |
| 2015-07-30 | $17.05 | $21.87 | 9,700 | — | — |
| 2015-07-29 | $17.52 | $22.47 | 7,300 | — | — |
| 2015-07-28 | $17.42 | $22.35 | 11,500 | — | — |
| 2015-07-27 | $17.09 | $21.92 | 500 | — | — |
| 2015-07-24 | $17.03 | $21.85 | 3,200 | — | — |
| 2015-07-23 | $17.07 | $21.90 | 200 | — | — |
| 2015-07-22 | $16.96 | $21.76 | 4,200 | — | — |
| 2015-07-21 | $16.90 | $21.68 | 11,900 | — | — |
| 2015-07-20 | $16.77 | $21.51 | 1,400 | — | — |
| 2015-07-17 | $16.78 | $21.53 | 2,100 | — | — |
| 2015-07-16 | $16.75 | $21.49 | 0 | — | — |
| 2015-07-15 | $16.75 | $21.49 | 300 | — | — |
| 2015-07-14 | $16.76 | $21.50 | 900 | — | — |
| 2015-07-13 | $16.75 | $21.49 | 15,500 | — | — |
| 2015-07-10 | $16.28 | $20.88 | 3,000 | — | — |
| 2015-07-09 | $16.19 | $20.77 | 800 | — | — |
| 2015-07-08 | $16.30 | $20.91 | 1,900 | — | — |
| 2015-07-07 | $16.34 | $20.96 | 1,400 | — | — |
| 2015-07-06 | $16.48 | $21.14 | 2,500 | — | — |
| 2015-07-02 | $16.19 | $20.77 | 4,400 | — | — |
| 2015-07-01 | $16.16 | $20.73 | 6,700 | — | — |
| 2015-06-30 | $16.18 | $20.76 | 6,700 | — | — |
| 2015-06-29 | $16.24 | $20.83 | 23,000 | — | — |
| 2015-06-26 | $16.12 | $20.68 | 14,700 | — | — |
| 2015-06-25 | $16.35 | $20.97 | 11,300 | — | — |
| 2015-06-24 | $16.37 | $21.00 | 49,200 | — | — |
| 2015-06-23 | $16.30 | $20.91 | 5,100 | — | — |
| 2015-06-22 | $16.60 | $21.29 | 6,200 | — | — |
| 2015-06-19 | $16.99 | $21.79 | 4,100 | — | — |
| 2015-06-18 | $16.61 | $21.31 | 2,900 | — | — |
| 2015-06-17 | $17.06 | $21.88 | 3,300 | — | — |
| 2015-06-16 | $16.60 | $21.29 | 2,900 | — | — |
| 2015-06-15 | $16.41 | $21.05 | 2,800 | — | — |
| 2015-06-12 | $16.61 | $21.31 | 1,800 | — | — |
| 2015-06-11 | $16.91 | $21.69 | 800 | — | — |
| 2015-06-10 | $16.95 | $21.74 | 1,700 | — | — |
| 2015-06-09 | $16.95 | $21.74 | 16,200 | — | — |
| 2015-06-08 | $16.87 | $21.64 | 4,900 | — | — |
| 2015-06-05 | $16.81 | $21.56 | 2,600 | — | — |
| 2015-06-04 | $17.13 | $21.97 | 500 | — | — |
| 2015-06-03 | $17.48 | $22.42 | 300 | — | — |
| 2015-06-02 | $17.21 | $22.08 | 2,100 | — | — |
| 2015-06-01 | $17.21 | $22.08 | 3,900 | — | — |
| 2015-05-29 | $17.25 | $22.13 | 1,100 | — | — |
| 2015-05-28 | $17.35 | $22.26 | 200 | — | — |
| 2015-05-27 | $17.40 | $22.32 | 3,000 | — | — |
| 2015-05-26 | $17.40 | $22.32 | 3,200 | — | — |
| 2015-05-22 | $17.54 | $22.50 | 4,400 | — | — |
| 2015-05-21 | $17.34 | $22.24 | 7,400 | — | — |
| 2015-05-20 | $17.10 | $21.94 | 1,900 | — | — |
| 2015-05-19 | $17.21 | $22.08 | 600 | — | — |
| 2015-05-18 | $17.20 | $22.06 | 2,900 | — | — |
| 2015-05-15 | $17.47 | $22.41 | 2,500 | — | — |
| 2015-05-14 | $17.32 | $22.22 | 0 | — | — |
| 2015-05-13 | $17.32 | $22.22 | 600 | — | — |
| 2015-05-12 | $17.32 | $22.22 | 1,700 | — | — |
| 2015-05-11 | $17.35 | $22.26 | 1,600 | — | — |
| 2015-05-08 | $17.26 | $22.14 | 2,200 | — | — |
| 2015-05-07 | $17.02 | $21.83 | 1,200 | — | — |
| 2015-05-06 | $17.23 | $22.10 | 400 | — | — |
| 2015-05-05 | $17.35 | $22.17 | 900 | — | — |
| 2015-05-04 | $17.02 | $21.74 | 400 | — | — |
| 2015-05-01 | $17.30 | $22.10 | 6,000 | — | — |
| 2015-04-30 | $17.13 | $21.89 | 100 | — | — |
| 2015-04-29 | $17.17 | $21.94 | 8,800 | — | — |
| 2015-04-28 | $17.35 | $22.17 | 2,800 | — | — |
| 2015-04-27 | $17.20 | $21.97 | 2,700 | — | — |
| 2015-04-24 | $17.20 | $21.97 | 5,700 | — | — |
| 2015-04-23 | $16.96 | $21.67 | 5,900 | — | — |
| 2015-04-22 | $16.95 | $21.66 | 0 | — | — |
| 2015-04-21 | $16.95 | $21.66 | 11,700 | — | — |
| 2015-04-20 | $16.95 | $21.66 | 4,000 | — | — |
| 2015-04-17 | $16.90 | $21.59 | 200 | — | — |
| 2015-04-16 | $16.90 | $21.59 | 11,200 | — | — |
| 2015-04-15 | $16.90 | $21.59 | 0 | — | — |
| 2015-04-14 | $16.90 | $21.59 | 8,700 | — | — |
| 2015-04-13 | $17.09 | $21.83 | 1,500 | — | — |
| 2015-04-10 | $17.08 | $21.82 | 600 | — | — |
| 2015-04-09 | $17.16 | $21.92 | 1,400 | — | — |
| 2015-04-08 | $17.00 | $21.72 | 1,500 | — | — |
| 2015-04-07 | $17.00 | $21.72 | 7,000 | — | — |
| 2015-04-06 | $16.98 | $21.69 | 12,300 | — | — |
| 2015-04-02 | $17.00 | $21.72 | 14,200 | — | — |
| 2015-04-01 | $16.95 | $21.66 | 12,200 | — | — |
| 2015-03-31 | $17.10 | $21.85 | 5,400 | — | — |
| 2015-03-30 | $17.15 | $21.91 | 7,300 | — | — |
| 2015-03-27 | $16.96 | $21.67 | 2,300 | — | — |
| 2015-03-26 | $17.08 | $21.82 | 3,300 | — | — |
| 2015-03-25 | $17.09 | $21.83 | 1,900 | — | — |
| 2015-03-24 | $17.15 | $21.91 | 10,300 | — | — |
| 2015-03-23 | $17.45 | $22.29 | 4,800 | — | — |
| 2015-03-20 | $17.04 | $21.77 | 1,700 | — | — |
| 2015-03-19 | $17.25 | $22.04 | 15,100 | — | — |
| 2015-03-18 | $17.10 | $21.85 | 4,800 | — | — |
| 2015-03-17 | $16.97 | $21.68 | 5,600 | — | — |
| 2015-03-16 | $17.04 | $21.77 | 1,600 | — | — |
| 2015-03-13 | $17.05 | $21.78 | 900 | — | — |
| 2015-03-12 | $17.00 | $21.72 | 6,000 | — | — |
| 2015-03-11 | $16.95 | $21.66 | 25,700 | — | — |
| 2015-03-10 | $16.87 | $21.55 | 32,400 | — | — |
| 2015-03-09 | $16.80 | $21.46 | 800 | — | — |
| 2015-03-06 | $17.00 | $21.72 | 200 | — | — |
| 2015-03-05 | $16.88 | $21.57 | 1,600 | — | — |
| 2015-03-04 | $16.80 | $21.46 | 400 | — | — |
| 2015-03-03 | $16.75 | $21.40 | 8,700 | — | — |
| 2015-03-02 | $16.75 | $21.40 | 7,400 | — | — |
| 2015-02-27 | $16.75 | $21.40 | 1,600 | — | — |
| 2015-02-26 | $16.76 | $21.41 | 3,900 | — | — |
| 2015-02-25 | $16.75 | $21.40 | 700 | — | — |
| 2015-02-24 | $16.76 | $21.41 | 8,300 | — | — |
| 2015-02-23 | $16.82 | $21.49 | 4,200 | — | — |
| 2015-02-20 | $16.77 | $21.43 | 1,700 | — | — |
| 2015-02-19 | $16.78 | $21.44 | 300 | — | — |
| 2015-02-18 | $17.06 | $21.80 | 300 | — | — |
| 2015-02-17 | $16.98 | $21.69 | 4,200 | — | — |
| 2015-02-13 | $16.97 | $21.68 | 300 | — | — |
| 2015-02-12 | $16.97 | $21.68 | 6,100 | — | — |
| 2015-02-11 | $16.97 | $21.68 | 3,600 | — | — |
| 2015-02-10 | $17.00 | $21.72 | 1,700 | — | — |
| 2015-02-09 | $16.76 | $21.41 | 16,300 | — | — |
| 2015-02-06 | $17.00 | $21.72 | 5,600 | — | — |
| 2015-02-05 | $17.00 | $21.72 | 8,000 | — | — |
| 2015-02-04 | $17.22 | $22.00 | 2,700 | — | — |
| 2015-02-03 | $17.30 | $22.10 | 5,800 | — | — |
| 2015-02-02 | $17.38 | $22.20 | 1,700 | — | — |
| 2015-01-30 | $17.35 | $22.17 | 700 | — | — |
| 2015-01-29 | $17.35 | $22.17 | 4,500 | — | — |
| 2015-01-28 | $17.26 | $22.05 | 5,700 | — | — |
| 2015-01-27 | $17.35 | $22.17 | 2,900 | — | — |
| 2015-01-26 | $17.47 | $22.32 | 8,700 | — | — |
| 2015-01-23 | $17.26 | $22.05 | 5,500 | — | — |
| 2015-01-22 | $16.97 | $21.68 | 9,200 | — | — |
| 2015-01-21 | $16.67 | $21.30 | 2,000 | — | — |
| 2015-01-20 | $16.63 | $21.25 | 4,100 | — | — |
| 2015-01-16 | $16.61 | $21.22 | 3,800 | — | — |
| 2015-01-15 | $16.60 | $21.21 | 5,200 | — | — |
| 2015-01-14 | $16.66 | $21.28 | 3,400 | — | — |
| 2015-01-13 | $16.56 | $21.16 | 6,600 | — | — |
| 2015-01-12 | $16.81 | $21.48 | 30,300 | — | — |
| 2015-01-09 | $16.69 | $21.32 | 6,900 | — | — |
| 2015-01-08 | $16.69 | $21.32 | 15,600 | — | — |
| 2015-01-07 | $16.72 | $21.36 | 10,600 | — | — |
| 2015-01-06 | $16.75 | $21.40 | 1,700 | — | — |
| 2015-01-05 | $16.56 | $21.16 | 26,600 | — | — |
| 2015-01-02 | $16.69 | $21.32 | 27,800 | — | — |