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
- 1994-08-31 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 | $14.55 | $15.73 | 0 | — | — |
| 2015-12-30 | $14.55 | $15.73 | 0 | — | — |
| 2015-12-29 | $14.55 | $15.73 | 100 | — | — |
| 2015-12-28 | $15.41 | $16.66 | 0 | — | — |
| 2015-12-24 | $15.41 | $16.66 | 300 | — | — |
| 2015-12-23 | $15.42 | $16.67 | 100 | — | — |
| 2015-12-22 | $14.77 | $15.96 | 100 | — | — |
| 2015-12-21 | $16.41 | $17.74 | 0 | — | — |
| 2015-12-18 | $16.41 | $17.74 | 0 | — | — |
| 2015-12-17 | $16.41 | $17.74 | 0 | — | — |
| 2015-12-16 | $16.41 | $17.74 | 0 | — | — |
| 2015-12-15 | $16.41 | $17.74 | 600 | — | — |
| 2015-12-14 | $15.50 | $16.75 | 0 | — | — |
| 2015-12-11 | $15.50 | $16.75 | 0 | — | — |
| 2015-12-10 | $15.50 | $16.75 | 0 | — | — |
| 2015-12-09 | $15.50 | $16.75 | 0 | — | — |
| 2015-12-08 | $15.50 | $16.75 | 0 | — | — |
| 2015-12-07 | $15.50 | $16.75 | 800 | — | — |
| 2015-12-04 | $15.32 | $16.56 | 900 | — | — |
| 2015-12-03 | $15.30 | $16.54 | 0 | — | — |
| 2015-12-02 | $15.30 | $16.54 | 0 | — | — |
| 2015-12-01 | $15.30 | $16.54 | 200 | — | — |
| 2015-11-30 | $15.25 | $16.48 | 1,000 | — | — |
| 2015-11-27 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-25 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-24 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-23 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-20 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-19 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-18 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-17 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-16 | $15.75 | $17.02 | 0 | — | — |
| 2015-11-13 | $15.75 | $17.02 | 1,300 | — | — |
| 2015-11-12 | $16.25 | $17.56 | 0 | — | — |
| 2015-11-11 | $16.25 | $17.56 | 0 | — | — |
| 2015-11-10 | $16.25 | $17.56 | 0 | — | — |
| 2015-11-09 | $16.25 | $17.56 | 800 | — | — |
| 2015-11-06 | $16.79 | $18.15 | 1,100 | — | — |
| 2015-11-05 | $16.50 | $17.83 | 0 | — | — |
| 2015-11-04 | $16.50 | $17.83 | 0 | — | — |
| 2015-11-03 | $16.50 | $17.83 | 0 | — | — |
| 2015-11-02 | $16.50 | $17.83 | 200 | — | — |
| 2015-10-30 | $16.80 | $18.16 | 0 | — | — |
| 2015-10-29 | $16.80 | $18.16 | 0 | — | — |
| 2015-10-28 | $16.80 | $18.16 | 700 | — | — |
| 2015-10-27 | $17.49 | $18.90 | 700 | — | — |
| 2015-10-26 | $16.55 | $17.89 | 0 | — | — |
| 2015-10-23 | $16.55 | $17.89 | 400 | — | — |
| 2015-10-22 | $16.50 | $17.83 | 2,400 | — | — |
| 2015-10-21 | $16.25 | $17.56 | 0 | — | — |
| 2015-10-20 | $16.25 | $17.56 | 0 | — | — |
| 2015-10-19 | $16.25 | $17.56 | 500 | — | — |
| 2015-10-16 | $16.25 | $17.56 | 400 | — | — |
| 2015-10-15 | $16.25 | $17.56 | 0 | — | — |
| 2015-10-14 | $16.25 | $17.56 | 0 | — | — |
| 2015-10-13 | $16.25 | $17.56 | 0 | — | — |
| 2015-10-12 | $16.25 | $17.56 | 1,400 | — | — |
| 2015-10-09 | $16.25 | $17.56 | 0 | — | — |
| 2015-10-08 | $16.25 | $17.56 | 1,000 | — | — |
| 2015-10-07 | $16.34 | $17.66 | 0 | — | — |
| 2015-10-06 | $16.34 | $17.66 | 100 | — | — |
| 2015-10-05 | $16.60 | $17.94 | 0 | — | — |
| 2015-10-02 | $16.60 | $17.94 | 0 | — | — |
| 2015-10-01 | $16.60 | $17.94 | 3,800 | — | — |
| 2015-09-30 | $16.82 | $18.18 | 200 | — | — |
| 2015-09-29 | $16.56 | $17.90 | 2,300 | — | — |
| 2015-09-28 | $17.21 | $18.60 | 7,600 | — | — |
| 2015-09-25 | $17.49 | $18.90 | 0 | — | — |
| 2015-09-24 | $17.49 | $18.90 | 100 | — | — |
| 2015-09-23 | $17.50 | $18.92 | 100 | — | — |
| 2015-09-22 | $16.80 | $18.16 | 0 | — | — |
| 2015-09-21 | $16.80 | $18.16 | 200 | — | — |
| 2015-09-18 | $18.08 | $19.54 | 500 | — | — |
| 2015-09-17 | $16.85 | $18.21 | 400 | — | — |
| 2015-09-16 | $17.11 | $18.49 | 2,100 | — | — |
| 2015-09-15 | $17.65 | $19.08 | 11,500 | — | — |
| 2015-09-14 | $17.50 | $18.92 | 0 | — | — |
| 2015-09-11 | $17.50 | $18.92 | 400 | — | — |
| 2015-09-10 | $18.12 | $19.59 | 0 | — | — |
| 2015-09-09 | $18.12 | $19.59 | 200 | — | — |
| 2015-09-08 | $17.65 | $19.08 | 0 | — | — |
| 2015-09-04 | $17.65 | $19.08 | 0 | — | — |
| 2015-09-03 | $17.65 | $19.08 | 500 | — | — |
| 2015-09-02 | $17.46 | $18.87 | 200 | — | — |
| 2015-09-01 | $17.68 | $19.11 | 800 | — | — |
| 2015-08-31 | $17.75 | $19.19 | 0 | — | — |
| 2015-08-28 | $17.75 | $19.19 | 1,300 | — | — |
| 2015-08-27 | $17.36 | $18.76 | 700 | — | — |
| 2015-08-26 | $17.68 | $19.11 | 2,400 | — | — |
| 2015-08-25 | $17.35 | $18.75 | 100 | — | — |
| 2015-08-24 | $17.10 | $18.48 | 800 | — | — |
| 2015-08-21 | $18.00 | $19.46 | 0 | — | — |
| 2015-08-20 | $18.00 | $19.46 | 0 | — | — |
| 2015-08-19 | $18.00 | $19.46 | 500 | — | — |
| 2015-08-18 | $17.99 | $19.44 | 1,500 | — | — |
| 2015-08-17 | $18.00 | $19.46 | 500 | — | — |
| 2015-08-14 | $17.75 | $19.19 | 100 | — | — |
| 2015-08-13 | $17.75 | $19.19 | 1,400 | — | — |
| 2015-08-12 | $17.98 | $19.43 | 800 | — | — |
| 2015-08-11 | $18.09 | $19.55 | 3,800 | — | — |
| 2015-08-10 | $17.70 | $19.13 | 9,200 | — | — |
| 2015-08-07 | $17.94 | $19.39 | 10,200 | — | — |
| 2015-08-06 | $18.18 | $19.65 | 41,000 | — | — |
| 2015-08-05 | $17.15 | $18.54 | 100 | — | — |
| 2015-08-04 | $17.15 | $18.54 | 1,500 | — | — |
| 2015-08-03 | $16.80 | $18.16 | 1,200 | — | — |
| 2015-07-31 | $16.79 | $18.15 | 1,600 | — | — |
| 2015-07-30 | $17.00 | $18.37 | 1,700 | — | — |
| 2015-07-29 | $17.15 | $18.54 | 1,500 | — | — |
| 2015-07-28 | $16.77 | $18.13 | 2,200 | — | — |
| 2015-07-27 | $16.81 | $18.17 | 4,300 | — | — |
| 2015-07-24 | $15.91 | $17.20 | 600 | — | — |
| 2015-07-23 | $16.11 | $17.41 | 1,700 | — | — |
| 2015-07-22 | $16.15 | $17.46 | 18,200 | — | — |
| 2015-07-21 | $17.35 | $18.75 | 15,000 | — | — |
| 2015-07-20 | $16.50 | $17.83 | 24,000 | — | — |
| 2015-07-17 | $16.06 | $17.36 | 11,900 | — | — |
| 2015-07-16 | $16.01 | $17.30 | 1,500 | — | — |
| 2015-07-15 | $16.06 | $17.36 | 21,900 | — | — |
| 2015-07-14 | $16.40 | $17.73 | 10,500 | — | — |
| 2015-07-13 | $16.71 | $18.06 | 50,700 | — | — |
| 2015-07-10 | $15.50 | $16.75 | 8,400 | — | — |
| 2015-07-09 | $15.70 | $16.97 | 9,400 | — | — |
| 2015-07-08 | $15.15 | $16.38 | 2,000 | — | — |
| 2015-07-07 | $15.45 | $16.70 | 200 | — | — |
| 2015-07-06 | $15.61 | $16.87 | 200 | — | — |
| 2015-07-02 | $16.11 | $17.41 | 57,800 | — | — |
| 2015-07-01 | $15.56 | $16.82 | 17,300 | — | — |
| 2015-06-30 | $15.61 | $16.87 | 3,800 | — | — |
| 2015-06-29 | $15.31 | $16.55 | 700 | — | — |
| 2015-06-26 | $15.31 | $16.55 | 3,900 | — | — |
| 2015-06-25 | $15.34 | $16.58 | 5,200 | — | — |
| 2015-06-24 | $15.30 | $16.54 | 2,200 | — | — |
| 2015-06-23 | $15.80 | $17.08 | 17,900 | — | — |
| 2015-06-22 | $15.27 | $16.50 | 7,700 | — | — |
| 2015-06-19 | $15.05 | $16.27 | 12,000 | — | — |
| 2015-06-18 | $15.07 | $16.29 | 600 | — | — |
| 2015-06-17 | $15.08 | $16.30 | 1,100 | — | — |
| 2015-06-16 | $15.05 | $16.27 | 600 | — | — |
| 2015-06-15 | $15.09 | $16.31 | 500 | — | — |
| 2015-06-12 | $15.05 | $16.27 | 200 | — | — |
| 2015-06-11 | $15.05 | $16.27 | 300 | — | — |
| 2015-06-10 | $15.05 | $16.27 | 5,600 | — | — |
| 2015-06-09 | $15.08 | $16.30 | 400 | — | — |
| 2015-06-08 | $15.10 | $16.32 | 1,400 | — | — |
| 2015-06-05 | $15.58 | $16.84 | 0 | — | — |
| 2015-06-04 | $15.58 | $16.84 | 0 | — | — |
| 2015-06-03 | $15.58 | $16.84 | 0 | — | — |
| 2015-06-02 | $15.58 | $16.84 | 10,500 | — | — |
| 2015-06-01 | $15.61 | $16.87 | 0 | — | — |
| 2015-05-29 | $15.61 | $16.87 | 100 | — | — |
| 2015-05-28 | $15.56 | $16.82 | 400 | — | — |
| 2015-05-27 | $16.00 | $17.29 | 7,200 | — | — |
| 2015-05-26 | $15.24 | $16.47 | 500 | — | — |
| 2015-05-22 | $15.02 | $16.23 | 2,500 | — | — |
| 2015-05-21 | $15.01 | $16.22 | 10,500 | — | — |
| 2015-05-20 | $15.05 | $16.27 | 700 | — | — |
| 2015-05-19 | $15.30 | $16.54 | 2,500 | — | — |
| 2015-05-18 | $15.07 | $16.29 | 200 | — | — |
| 2015-05-15 | $15.15 | $16.38 | 5,300 | — | — |
| 2015-05-14 | $15.25 | $16.48 | 8,200 | — | — |
| 2015-05-13 | $15.24 | $16.47 | 3,500 | — | — |
| 2015-05-12 | $15.12 | $16.34 | 16,900 | — | — |
| 2015-05-11 | $15.25 | $16.48 | 200 | — | — |
| 2015-05-08 | $14.94 | $16.15 | 300 | — | — |
| 2015-05-07 | $14.85 | $16.05 | 1,500 | — | — |
| 2015-05-06 | $15.11 | $16.33 | 4,100 | — | — |
| 2015-05-05 | $14.75 | $15.94 | 300 | — | — |
| 2015-05-04 | $14.76 | $15.95 | 0 | — | — |
| 2015-05-01 | $14.76 | $15.95 | 600 | — | — |
| 2015-04-30 | $14.85 | $16.05 | 0 | — | — |
| 2015-04-29 | $14.85 | $16.05 | 400 | — | — |
| 2015-04-28 | $14.82 | $16.02 | 0 | — | — |
| 2015-04-27 | $14.82 | $16.02 | 700 | — | — |
| 2015-04-24 | $15.49 | $16.74 | 0 | — | — |
| 2015-04-23 | $15.49 | $16.74 | 0 | — | — |
| 2015-04-22 | $15.49 | $16.74 | 0 | — | — |
| 2015-04-21 | $15.49 | $16.74 | 200 | — | — |
| 2015-04-20 | $15.30 | $16.54 | 200 | — | — |
| 2015-04-17 | $15.48 | $16.73 | 0 | — | — |
| 2015-04-16 | $15.48 | $16.73 | 0 | — | — |
| 2015-04-15 | $15.48 | $16.73 | 200 | — | — |
| 2015-04-14 | $15.40 | $16.65 | 900 | — | — |
| 2015-04-13 | $16.05 | $17.35 | 0 | — | — |
| 2015-04-10 | $16.05 | $17.35 | 0 | — | — |
| 2015-04-09 | $16.05 | $17.35 | 0 | — | — |
| 2015-04-08 | $16.05 | $17.35 | 0 | — | — |
| 2015-04-07 | $16.05 | $17.35 | 900 | — | — |
| 2015-04-06 | $15.25 | $16.48 | 300 | — | — |
| 2015-04-02 | $15.04 | $16.26 | 400 | — | — |
| 2015-04-01 | $15.40 | $16.65 | 1,100 | — | — |
| 2015-03-31 | $15.43 | $16.68 | 0 | — | — |
| 2015-03-30 | $15.43 | $16.68 | 0 | — | — |
| 2015-03-27 | $15.43 | $16.68 | 0 | — | — |
| 2015-03-26 | $15.43 | $16.68 | 200 | — | — |
| 2015-03-25 | $14.61 | $15.79 | 300 | — | — |
| 2015-03-24 | $15.23 | $16.46 | 0 | — | — |
| 2015-03-23 | $15.23 | $16.46 | 0 | — | — |
| 2015-03-20 | $15.23 | $16.46 | 0 | — | — |
| 2015-03-19 | $15.23 | $16.46 | 1,300 | — | — |
| 2015-03-18 | $15.35 | $16.59 | 2,600 | — | — |
| 2015-03-17 | $15.50 | $16.75 | 200 | — | — |
| 2015-03-16 | $15.33 | $16.57 | 100 | — | — |
| 2015-03-13 | $15.05 | $16.27 | 0 | — | — |
| 2015-03-12 | $15.05 | $16.27 | 0 | — | — |
| 2015-03-11 | $15.05 | $16.27 | 0 | — | — |
| 2015-03-10 | $15.05 | $16.27 | 700 | — | — |
| 2015-03-09 | $13.85 | $14.97 | 500 | — | — |
| 2015-03-06 | $15.25 | $16.48 | 0 | — | — |
| 2015-03-05 | $15.25 | $16.48 | 2,200 | — | — |
| 2015-03-04 | $15.10 | $16.32 | 2,300 | — | — |
| 2015-03-03 | $16.00 | $17.29 | 180 | — | — |
| 2015-03-02 | $15.10 | $16.32 | 0 | — | — |
| 2015-02-27 | $15.10 | $16.32 | 520 | — | — |
| 2015-02-26 | $16.00 | $17.29 | 190 | — | — |
| 2015-02-25 | $16.00 | $17.29 | 240 | — | — |
| 2015-02-24 | $16.10 | $17.40 | 220 | — | — |
| 2015-02-23 | $16.10 | $17.40 | 1,730 | — | — |
| 2015-02-20 | $15.80 | $17.08 | 380 | — | — |
| 2015-02-19 | $16.60 | $17.94 | 190 | — | — |
| 2015-02-18 | $16.00 | $17.29 | 160 | — | — |
| 2015-02-17 | $16.40 | $17.73 | 0 | — | — |
| 2015-02-13 | $16.40 | $17.73 | 410 | — | — |
| 2015-02-12 | $16.20 | $17.51 | 1,070 | — | — |
| 2015-02-11 | $16.60 | $17.94 | 0 | — | — |
| 2015-02-10 | $16.60 | $17.94 | 0 | — | — |
| 2015-02-09 | $16.60 | $17.94 | 800 | — | — |
| 2015-02-06 | $16.60 | $17.94 | 660 | — | — |
| 2015-02-05 | $16.50 | $17.83 | 0 | — | — |
| 2015-02-04 | $16.50 | $17.83 | 490 | — | — |
| 2015-02-03 | $16.60 | $17.94 | 220 | — | — |
| 2015-02-02 | $17.10 | $18.48 | 0 | — | — |
| 2015-01-30 | $17.10 | $18.48 | 0 | — | — |
| 2015-01-29 | $17.10 | $18.48 | 60 | — | — |
| 2015-01-28 | $17.00 | $18.37 | 150 | — | — |
| 2015-01-27 | $17.10 | $18.48 | 50 | — | — |
| 2015-01-26 | $17.40 | $18.81 | 40 | — | — |
| 2015-01-23 | $17.00 | $18.37 | 220 | — | — |
| 2015-01-22 | $17.10 | $18.48 | 180 | — | — |
| 2015-01-21 | $17.00 | $18.37 | 0 | — | — |
| 2015-01-20 | $17.00 | $18.37 | 0 | — | — |
| 2015-01-16 | $17.00 | $18.37 | 110 | — | — |
| 2015-01-15 | $18.20 | $19.67 | 100 | — | — |
| 2015-01-14 | $18.00 | $19.46 | 550 | — | — |
| 2015-01-13 | $17.80 | $19.24 | 0 | — | — |
| 2015-01-12 | $17.80 | $19.24 | 2,950 | — | — |
| 2015-01-09 | $17.80 | $19.24 | 1,290 | — | — |
| 2015-01-08 | $17.60 | $19.02 | 1,930 | — | — |
| 2015-01-07 | $18.00 | $19.46 | 230 | — | — |
| 2015-01-06 | $18.20 | $19.67 | 650 | — | — |
| 2015-01-05 | $18.20 | $19.67 | 1,120 | — | — |
| 2015-01-02 | $18.80 | $20.32 | 6,630 | — | — |