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
- 1985-10-16 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 | $17.58 | $38.25 | 880 | — | — |
| 2015-12-30 | $17.46 | $37.99 | 0 | — | — |
| 2015-12-29 | $17.46 | $37.99 | 330 | — | — |
| 2015-12-28 | $17.48 | $38.03 | 220 | — | — |
| 2015-12-24 | $17.59 | $38.27 | 0 | — | — |
| 2015-12-23 | $17.59 | $38.27 | 0 | — | — |
| 2015-12-22 | $17.59 | $38.27 | 1,650 | — | — |
| 2015-12-21 | $17.67 | $38.45 | 550 | — | — |
| 2015-12-18 | $17.68 | $38.47 | 1,430 | — | — |
| 2015-12-17 | $17.58 | $38.25 | 440 | — | — |
| 2015-12-16 | $17.55 | $38.17 | 1,870 | — | — |
| 2015-12-15 | $17.67 | $38.45 | 1,210 | — | — |
| 2015-12-14 | $17.40 | $37.86 | 660 | — | — |
| 2015-12-11 | $17.36 | $37.78 | 440 | — | — |
| 2015-12-10 | $17.36 | $37.78 | 220 | — | — |
| 2015-12-09 | $17.45 | $37.95 | 0 | — | — |
| 2015-12-08 | $17.45 | $37.95 | 0 | — | — |
| 2015-12-07 | $17.45 | $37.95 | 1,650 | — | — |
| 2015-12-04 | $17.67 | $38.45 | 770 | — | — |
| 2015-12-03 | $17.66 | $38.43 | 2,310 | — | — |
| 2015-12-02 | $17.51 | $38.09 | 440 | — | — |
| 2015-12-01 | $17.36 | $37.78 | 1,870 | — | — |
| 2015-11-30 | $17.37 | $37.64 | 2,200 | — | — |
| 2015-11-27 | $17.28 | $37.44 | 2,090 | — | — |
| 2015-11-25 | $17.27 | $37.42 | 1,210 | — | — |
| 2015-11-24 | $17.18 | $37.22 | 0 | — | — |
| 2015-11-23 | $17.18 | $37.22 | 1,870 | — | — |
| 2015-11-20 | $17.45 | $37.82 | 330 | — | — |
| 2015-11-19 | $17.25 | $37.36 | 1,980 | — | — |
| 2015-11-18 | $16.93 | $36.67 | 0 | — | — |
| 2015-11-17 | $16.93 | $36.67 | 440 | — | — |
| 2015-11-16 | $17.12 | $37.09 | 440 | — | — |
| 2015-11-13 | $16.95 | $36.73 | 1,320 | — | — |
| 2015-11-12 | $16.95 | $36.73 | 3,630 | — | — |
| 2015-11-11 | $17.07 | $36.99 | 5,280 | — | — |
| 2015-11-10 | $17.43 | $37.76 | 0 | — | — |
| 2015-11-09 | $17.43 | $37.76 | 3,960 | — | — |
| 2015-11-06 | $17.05 | $36.95 | 3,740 | — | — |
| 2015-11-05 | $17.17 | $37.20 | 4,730 | — | — |
| 2015-11-04 | $17.45 | $37.80 | 2,090 | — | — |
| 2015-11-03 | $17.24 | $37.34 | 5,610 | — | — |
| 2015-11-02 | $17.34 | $37.56 | 18,920 | — | — |
| 2015-10-30 | $17.46 | $37.84 | 3,850 | — | — |
| 2015-10-29 | $17.66 | $38.27 | 4,840 | — | — |
| 2015-10-28 | $16.98 | $36.79 | 1,540 | — | — |
| 2015-10-27 | $16.86 | $36.54 | 3,850 | — | — |
| 2015-10-26 | $16.95 | $36.73 | 19,910 | — | — |
| 2015-10-23 | $16.77 | $36.34 | 21,560 | — | — |
| 2015-10-22 | $16.78 | $36.36 | 22,220 | — | — |
| 2015-10-21 | $16.89 | $36.59 | 330 | — | — |
| 2015-10-20 | $16.91 | $36.63 | 86,570 | — | — |
| 2015-10-19 | $16.68 | $36.14 | 7,260 | — | — |
| 2015-10-16 | $16.21 | $35.12 | 110 | — | — |
| 2015-10-15 | $16.69 | $36.16 | 7,810 | — | — |
| 2015-10-14 | $16.42 | $35.57 | 5,500 | — | — |
| 2015-10-13 | $16.45 | $35.63 | 660 | — | — |
| 2015-10-12 | $16.35 | $35.43 | 2,090 | — | — |
| 2015-10-09 | $15.91 | $34.47 | 0 | — | — |
| 2015-10-08 | $15.91 | $34.47 | 2,640 | — | — |
| 2015-10-07 | $15.77 | $34.17 | 550 | — | — |
| 2015-10-06 | $15.77 | $34.17 | 1,760 | — | — |
| 2015-10-05 | $16.02 | $34.70 | 4,620 | — | — |
| 2015-10-02 | $15.82 | $34.27 | 990 | — | — |
| 2015-10-01 | $15.91 | $34.47 | 330 | — | — |
| 2015-09-30 | $15.91 | $34.47 | 550 | — | — |
| 2015-09-29 | $15.91 | $34.47 | 2,200 | — | — |
| 2015-09-28 | $15.99 | $34.64 | 0 | — | — |
| 2015-09-25 | $15.99 | $34.64 | 11,000 | — | — |
| 2015-09-24 | $15.82 | $34.27 | 5,390 | — | — |
| 2015-09-23 | $16.29 | $35.29 | 1,320 | — | — |
| 2015-09-22 | $16.35 | $35.43 | 18,810 | — | — |
| 2015-09-21 | $16.45 | $35.63 | 1,100 | — | — |
| 2015-09-18 | $16.56 | $35.89 | 4,070 | — | — |
| 2015-09-17 | $16.40 | $35.53 | 220 | — | — |
| 2015-09-16 | $16.73 | $36.24 | 1,760 | — | — |
| 2015-09-15 | $16.51 | $35.77 | 3,410 | — | — |
| 2015-09-14 | $16.55 | $35.87 | 1,100 | — | — |
| 2015-09-11 | $17.15 | $37.17 | 770 | — | — |
| 2015-09-10 | $17.15 | $37.17 | 0 | — | — |
| 2015-09-09 | $17.15 | $37.17 | 330 | — | — |
| 2015-09-08 | $16.62 | $36.00 | 1,980 | — | — |
| 2015-09-04 | $16.80 | $36.40 | 660 | — | — |
| 2015-09-03 | $17.24 | $37.34 | 1,650 | — | — |
| 2015-09-02 | $16.87 | $36.55 | 770 | — | — |
| 2015-09-01 | $17.33 | $37.54 | 550 | — | — |
| 2015-08-31 | $16.82 | $36.28 | 220 | — | — |
| 2015-08-28 | $17.68 | $38.14 | 2,200 | — | — |
| 2015-08-27 | $16.82 | $36.28 | 2,420 | — | — |
| 2015-08-26 | $17.06 | $36.81 | 550 | — | — |
| 2015-08-25 | $17.33 | $37.38 | 330 | — | — |
| 2015-08-24 | $16.64 | $35.89 | 3,190 | — | — |
| 2015-08-21 | $17.36 | $37.46 | 7,810 | — | — |
| 2015-08-20 | $17.36 | $37.46 | 5,170 | — | — |
| 2015-08-19 | $17.31 | $37.34 | 0 | — | — |
| 2015-08-18 | $17.31 | $37.34 | 0 | — | — |
| 2015-08-17 | $17.31 | $37.34 | 440 | — | — |
| 2015-08-14 | $17.38 | $37.50 | 2,640 | — | — |
| 2015-08-13 | $17.34 | $37.40 | 13,200 | — | — |
| 2015-08-12 | $17.42 | $37.57 | 2,860 | — | — |
| 2015-08-11 | $17.54 | $37.83 | 0 | — | — |
| 2015-08-10 | $17.54 | $37.83 | 0 | — | — |
| 2015-08-07 | $17.54 | $37.83 | 1,760 | — | — |
| 2015-08-06 | $17.25 | $37.22 | 6,050 | — | — |
| 2015-08-05 | $16.91 | $36.48 | 15,510 | — | — |
| 2015-08-04 | $16.65 | $35.93 | 330 | — | — |
| 2015-08-03 | $16.59 | $35.79 | 3,520 | — | — |
| 2015-07-31 | $16.64 | $35.89 | 0 | — | — |
| 2015-07-30 | $16.64 | $35.89 | 4,070 | — | — |
| 2015-07-29 | $17.11 | $36.91 | 0 | — | — |
| 2015-07-28 | $17.11 | $36.91 | 5,390 | — | — |
| 2015-07-27 | $16.82 | $36.28 | 12,210 | — | — |
| 2015-07-24 | $16.59 | $35.79 | 0 | — | — |
| 2015-07-23 | $16.59 | $35.79 | 0 | — | — |
| 2015-07-22 | $16.59 | $35.79 | 880 | — | — |
| 2015-07-21 | $16.61 | $35.83 | 550 | — | — |
| 2015-07-20 | $16.81 | $36.26 | 2,750 | — | — |
| 2015-07-17 | $16.82 | $36.28 | 0 | — | — |
| 2015-07-16 | $16.82 | $36.28 | 660 | — | — |
| 2015-07-15 | $16.82 | $36.28 | 1,100 | — | — |
| 2015-07-14 | $16.95 | $36.55 | 0 | — | — |
| 2015-07-13 | $16.95 | $36.55 | 0 | — | — |
| 2015-07-10 | $16.95 | $36.55 | 0 | — | — |
| 2015-07-09 | $16.95 | $36.55 | 110 | — | — |
| 2015-07-08 | $16.55 | $35.71 | 110 | — | — |
| 2015-07-07 | $16.88 | $36.42 | 660 | — | — |
| 2015-07-06 | $16.67 | $35.97 | 0 | — | — |
| 2015-07-02 | $16.67 | $35.97 | 0 | — | — |
| 2015-07-01 | $16.67 | $35.97 | 0 | — | — |
| 2015-06-30 | $16.67 | $35.97 | 1,870 | — | — |
| 2015-06-29 | $16.93 | $36.51 | 660 | — | — |
| 2015-06-26 | $16.90 | $36.46 | 12,320 | — | — |
| 2015-06-25 | $16.81 | $36.26 | 0 | — | — |
| 2015-06-24 | $16.81 | $36.26 | 1,100 | — | — |
| 2015-06-23 | $16.80 | $36.24 | 3,520 | — | — |
| 2015-06-22 | $16.59 | $35.79 | 220 | — | — |
| 2015-06-19 | $16.82 | $36.28 | 220 | — | — |
| 2015-06-18 | $16.59 | $35.79 | 110 | — | — |
| 2015-06-17 | $16.72 | $36.06 | 330 | — | — |
| 2015-06-16 | $16.59 | $35.79 | 0 | — | — |
| 2015-06-15 | $16.59 | $35.79 | 4,290 | — | — |
| 2015-06-12 | $16.92 | $36.49 | 770 | — | — |
| 2015-06-11 | $16.59 | $35.79 | 0 | — | — |
| 2015-06-10 | $16.59 | $35.79 | 1,430 | — | — |
| 2015-06-09 | $16.56 | $35.73 | 1,100 | — | — |
| 2015-06-08 | $16.59 | $35.79 | 8,470 | — | — |
| 2015-06-05 | $16.51 | $35.61 | 110 | — | — |
| 2015-06-04 | $16.60 | $35.81 | 0 | — | — |
| 2015-06-03 | $16.60 | $35.81 | 11,550 | — | — |
| 2015-06-02 | $16.81 | $36.26 | 3,410 | — | — |
| 2015-06-01 | $16.66 | $35.95 | 3,520 | — | — |
| 2015-05-29 | $16.73 | $35.97 | 990 | — | — |
| 2015-05-28 | $16.61 | $35.71 | 0 | — | — |
| 2015-05-27 | $16.61 | $35.71 | 2,530 | — | — |
| 2015-05-26 | $16.55 | $35.57 | 0 | — | — |
| 2015-05-22 | $16.55 | $35.57 | 770 | — | — |
| 2015-05-21 | $16.73 | $35.97 | 6,380 | — | — |
| 2015-05-20 | $16.45 | $35.38 | 4,620 | — | — |
| 2015-05-19 | $16.45 | $35.38 | 6,380 | — | — |
| 2015-05-18 | $16.46 | $35.40 | 1,540 | — | — |
| 2015-05-15 | $16.62 | $35.73 | 1,870 | — | — |
| 2015-05-14 | $16.64 | $35.77 | 440 | — | — |
| 2015-05-13 | $16.73 | $35.97 | 660 | — | — |
| 2015-05-12 | $16.65 | $35.81 | 1,540 | — | — |
| 2015-05-11 | $16.86 | $36.26 | 1,760 | — | — |
| 2015-05-08 | $16.78 | $36.08 | 1,870 | — | — |
| 2015-05-07 | $16.73 | $35.97 | 220 | — | — |
| 2015-05-06 | $16.86 | $36.26 | 87,120 | — | — |
| 2015-05-05 | $16.95 | $36.43 | 1,320 | — | — |
| 2015-05-04 | $16.83 | $36.18 | 6,050 | — | — |
| 2015-05-01 | $16.65 | $35.79 | 1,980 | — | — |
| 2015-04-30 | $16.82 | $36.16 | 2,420 | — | — |
| 2015-04-29 | $16.82 | $36.16 | 550 | — | — |
| 2015-04-28 | $16.82 | $36.16 | 1,320 | — | — |
| 2015-04-27 | $16.95 | $36.43 | 1,100 | — | — |
| 2015-04-24 | $16.96 | $36.47 | 2,090 | — | — |
| 2015-04-23 | $16.77 | $36.06 | 550 | — | — |
| 2015-04-22 | $16.78 | $36.08 | 440 | — | — |
| 2015-04-21 | $16.82 | $36.16 | 3,410 | — | — |
| 2015-04-20 | $16.70 | $35.91 | 5,280 | — | — |
| 2015-04-17 | $16.70 | $35.91 | 3,630 | — | — |
| 2015-04-16 | $16.73 | $35.97 | 330 | — | — |
| 2015-04-15 | $16.73 | $35.97 | 2,310 | — | — |
| 2015-04-14 | $16.73 | $35.97 | 4,070 | — | — |
| 2015-04-13 | $16.73 | $35.97 | 9,570 | — | — |
| 2015-04-10 | $16.69 | $35.89 | 1,650 | — | — |
| 2015-04-09 | $16.68 | $35.87 | 0 | — | — |
| 2015-04-08 | $16.68 | $35.87 | 440 | — | — |
| 2015-04-07 | $16.65 | $35.79 | 0 | — | — |
| 2015-04-06 | $16.65 | $35.79 | 4,400 | — | — |
| 2015-04-02 | $16.69 | $35.89 | 4,070 | — | — |
| 2015-04-01 | $16.98 | $36.51 | 2,750 | — | — |
| 2015-03-31 | $16.79 | $36.10 | 550 | — | — |
| 2015-03-30 | $16.59 | $35.67 | 770 | — | — |
| 2015-03-27 | $16.83 | $36.18 | 550 | — | — |
| 2015-03-26 | $16.98 | $36.51 | 660 | — | — |
| 2015-03-25 | $16.73 | $35.97 | 1,320 | — | — |
| 2015-03-24 | $17.01 | $36.57 | 4,180 | — | — |
| 2015-03-23 | $16.87 | $36.28 | 1,320 | — | — |
| 2015-03-20 | $16.65 | $35.81 | 2,530 | — | — |
| 2015-03-19 | $16.65 | $35.81 | 330 | — | — |
| 2015-03-18 | $16.95 | $36.43 | 1,320 | — | — |
| 2015-03-17 | $16.95 | $36.43 | 2,750 | — | — |
| 2015-03-16 | $16.81 | $36.14 | 2,420 | — | — |
| 2015-03-13 | $17.04 | $36.63 | 1,320 | — | — |
| 2015-03-12 | $17.08 | $36.73 | 3,740 | — | — |
| 2015-03-11 | $16.86 | $36.26 | 1,430 | — | — |
| 2015-03-10 | $16.83 | $36.18 | 330 | — | — |
| 2015-03-09 | $16.75 | $36.02 | 330 | — | — |
| 2015-03-06 | $16.81 | $36.14 | 3,300 | — | — |
| 2015-03-05 | $16.83 | $36.18 | 990 | — | — |
| 2015-03-04 | $16.83 | $36.18 | 880 | — | — |
| 2015-03-03 | $16.69 | $35.89 | 880 | — | — |
| 2015-03-02 | $16.68 | $35.87 | 18,700 | — | — |
| 2015-02-27 | $16.73 | $35.97 | 1,650 | — | — |
| 2015-02-26 | $16.96 | $36.36 | 0 | — | — |
| 2015-02-25 | $16.96 | $36.36 | 1,760 | — | — |
| 2015-02-24 | $16.95 | $36.34 | 1,320 | — | — |
| 2015-02-23 | $16.54 | $35.44 | 4,180 | — | — |
| 2015-02-20 | $16.46 | $35.28 | 2,200 | — | — |
| 2015-02-19 | $16.34 | $35.01 | 9,680 | — | — |
| 2015-02-18 | $16.49 | $35.34 | 9,130 | — | — |
| 2015-02-17 | $17.18 | $36.82 | 2,090 | — | — |
| 2015-02-13 | $16.60 | $35.58 | 770 | — | — |
| 2015-02-12 | $16.86 | $36.14 | 1,650 | — | — |
| 2015-02-11 | $16.90 | $36.22 | 550 | — | — |
| 2015-02-10 | $16.90 | $36.22 | 220 | — | — |
| 2015-02-09 | $16.58 | $35.54 | 3,300 | — | — |
| 2015-02-06 | $16.50 | $35.36 | 1,210 | — | — |
| 2015-02-05 | $16.50 | $35.36 | 1,430 | — | — |
| 2015-02-04 | $17.25 | $36.96 | 880 | — | — |
| 2015-02-03 | $17.01 | $36.45 | 1,870 | — | — |
| 2015-02-02 | $16.55 | $35.48 | 8,030 | — | — |
| 2015-01-30 | $16.39 | $35.13 | 440 | — | — |
| 2015-01-29 | $16.40 | $35.15 | 880 | — | — |
| 2015-01-28 | $16.41 | $35.17 | 2,530 | — | — |
| 2015-01-27 | $16.50 | $35.36 | 1,540 | — | — |
| 2015-01-26 | $16.25 | $34.84 | 5,610 | — | — |
| 2015-01-23 | $16.34 | $35.01 | 2,310 | — | — |
| 2015-01-22 | $16.13 | $34.56 | 12,760 | — | — |
| 2015-01-21 | $16.09 | $34.49 | 550 | — | — |
| 2015-01-20 | $16.16 | $34.64 | 3,520 | — | — |
| 2015-01-16 | $16.15 | $34.60 | 660 | — | — |
| 2015-01-15 | $16.09 | $34.49 | 10,010 | — | — |
| 2015-01-14 | $16.17 | $34.66 | 14,850 | — | — |
| 2015-01-13 | $16.19 | $34.70 | 2,640 | — | — |
| 2015-01-12 | $16.19 | $34.70 | 2,640 | — | — |
| 2015-01-09 | $16.23 | $34.78 | 3,740 | — | — |
| 2015-01-08 | $16.18 | $34.68 | 2,420 | — | — |
| 2015-01-07 | $16.18 | $34.68 | 2,200 | — | — |
| 2015-01-06 | $16.27 | $34.88 | 1,760 | — | — |
| 2015-01-05 | $16.49 | $35.34 | 3,630 | — | — |
| 2015-01-02 | $16.32 | $34.97 | 9,020 | — | — |