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
- 2008-10-15 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 | $19.54 | $24.22 | 42,100 |
| 2015-12-30 | $19.75 | $24.48 | 402,684 |
| 2015-12-29 | $19.89 | $24.64 | 125,821 |
| 2015-12-28 | $19.61 | $24.31 | 54,759 |
| 2015-12-24 | $19.67 | $24.37 | 72,692 |
| 2015-12-23 | $19.61 | $24.31 | 123,711 |
| 2015-12-22 | $19.19 | $23.78 | 1,194,722 |
| 2015-12-21 | $19.19 | $23.78 | 62,431 |
| 2015-12-18 | $19.19 | $23.78 | 339,486 |
| 2015-12-17 | $19.52 | $24.19 | 108,175 |
| 2015-12-16 | $19.86 | $24.62 | 105,778 |
| 2015-12-15 | $19.53 | $24.20 | 2,169,833 |
| 2015-12-14 | $19.55 | $24.23 | 114,601 |
| 2015-12-11 | $19.50 | $24.17 | 1,343,367 |
| 2015-12-10 | $19.71 | $24.42 | 100,791 |
| 2015-12-09 | $19.57 | $24.26 | 59,458 |
| 2015-12-08 | $19.76 | $24.49 | 67,418 |
| 2015-12-07 | $19.99 | $24.77 | 109,614 |
| 2015-12-04 | $19.75 | $24.48 | 128,218 |
| 2015-12-03 | $19.69 | $24.40 | 61,280 |
| 2015-12-02 | $20.06 | $24.86 | 68,569 |
| 2015-12-01 | $20.23 | $25.07 | 58,883 |
| 2015-11-30 | $19.78 | $24.51 | 58,403 |
| 2015-11-27 | $19.95 | $24.72 | 44,689 |
| 2015-11-25 | $20.21 | $25.04 | 58,691 |
| 2015-11-24 | $19.85 | $24.61 | 52,266 |
| 2015-11-23 | $19.96 | $24.73 | 639,078 |
| 2015-11-20 | $20.16 | $24.98 | 117,669 |
| 2015-11-19 | $20.24 | $25.08 | 231,694 |
| 2015-11-18 | $20.14 | $24.95 | 139,343 |
| 2015-11-17 | $20.05 | $24.85 | 90,050 |
| 2015-11-16 | $19.97 | $24.75 | 59,650 |
| 2015-11-13 | $19.67 | $24.37 | 103,668 |
| 2015-11-12 | $20.00 | $24.79 | 100,695 |
| 2015-11-11 | $20.07 | $24.88 | 60,129 |
| 2015-11-10 | $19.53 | $24.20 | 106,833 |
| 2015-11-09 | $19.71 | $24.42 | 83,817 |
| 2015-11-06 | $19.87 | $24.63 | 80,364 |
| 2015-11-05 | $20.38 | $25.25 | 77,104 |
| 2015-11-04 | $20.43 | $25.32 | 122,177 |
| 2015-11-03 | $20.44 | $25.33 | 94,366 |
| 2015-11-02 | $20.45 | $25.34 | 55,910 |
| 2015-10-30 | $20.67 | $25.61 | 65,883 |
| 2015-10-29 | $20.66 | $25.60 | 61,568 |
| 2015-10-28 | $20.45 | $25.34 | 96,380 |
| 2015-10-27 | $20.27 | $25.12 | 38,456 |
| 2015-10-26 | $20.20 | $25.03 | 40,949 |
| 2015-10-23 | $20.25 | $25.10 | 91,105 |
| 2015-10-22 | $20.48 | $25.38 | 116,327 |
| 2015-10-21 | $20.35 | $25.23 | 39,607 |
| 2015-10-20 | $19.91 | $24.67 | 66,363 |
| 2015-10-19 | $19.99 | $24.77 | 32,414 |
| 2015-10-16 | $19.86 | $24.62 | 55,238 |
| 2015-10-15 | $20.05 | $24.85 | 76,624 |
| 2015-10-14 | $19.66 | $24.36 | 59,554 |
| 2015-10-13 | $19.50 | $24.17 | 51,307 |
| 2015-10-12 | $19.67 | $24.37 | 33,181 |
| 2015-10-09 | $19.43 | $24.08 | 210,309 |
| 2015-10-08 | $19.60 | $24.30 | 540,780 |
| 2015-10-07 | $19.50 | $24.17 | 196,787 |
| 2015-10-06 | $19.55 | $24.23 | 55,047 |
| 2015-10-05 | $19.54 | $24.22 | 72,021 |
| 2015-10-02 | $19.51 | $24.18 | 47,279 |
| 2015-10-01 | $19.05 | $23.61 | 138,671 |
| 2015-09-30 | $19.03 | $23.58 | 89,475 |
| 2015-09-29 | $18.63 | $23.09 | 120,067 |
| 2015-09-28 | $18.72 | $23.20 | 72,117 |
| 2015-09-25 | $18.97 | $23.51 | 239,079 |
| 2015-09-24 | $18.77 | $23.26 | 373,531 |
| 2015-09-23 | $18.76 | $23.25 | 71,158 |
| 2015-09-22 | $18.52 | $22.95 | 86,885 |
| 2015-09-21 | $19.06 | $23.62 | 127,355 |
| 2015-09-18 | $19.03 | $23.58 | 149,700 |
| 2015-09-17 | $19.20 | $23.79 | 61,664 |
| 2015-09-16 | $19.16 | $23.74 | 79,693 |
| 2015-09-15 | $18.52 | $22.95 | 531,286 |
| 2015-09-14 | $18.38 | $22.78 | 38,935 |
| 2015-09-11 | $18.64 | $23.11 | 93,694 |
| 2015-09-10 | $18.71 | $23.18 | 48,621 |
| 2015-09-09 | $18.49 | $22.91 | 84,872 |
| 2015-09-08 | $18.57 | $23.02 | 851,976 |
| 2015-09-04 | $18.20 | $22.55 | 253,943 |
| 2015-09-03 | $18.61 | $23.07 | 537,903 |
| 2015-09-02 | $18.55 | $22.99 | 151,234 |
| 2015-09-01 | $18.06 | $22.38 | 198,034 |
| 2015-08-31 | $18.50 | $22.93 | 75,857 |
| 2015-08-28 | $18.69 | $23.16 | 321,073 |
| 2015-08-27 | $18.58 | $23.03 | 264,780 |
| 2015-08-26 | $18.31 | $22.69 | 507,023 |
| 2015-08-25 | $18.48 | $22.90 | 371,996 |
| 2015-08-24 | $18.21 | $22.56 | 290,002 |
| 2015-08-21 | $18.82 | $23.33 | 55,910 |
| 2015-08-20 | $19.25 | $23.86 | 56,293 |
| 2015-08-19 | $19.45 | $24.10 | 175,305 |
| 2015-08-18 | $19.64 | $24.33 | 75,665 |
| 2015-08-17 | $19.67 | $24.37 | 394,053 |
| 2015-08-14 | $19.78 | $24.51 | 39,799 |
| 2015-08-13 | $19.67 | $24.37 | 376,120 |
| 2015-08-12 | $19.66 | $24.36 | 158,619 |
| 2015-08-11 | $20.10 | $24.71 | 57,540 |
| 2015-08-10 | $20.56 | $25.28 | 64,253 |
| 2015-08-07 | $20.39 | $25.06 | 30,784 |
| 2015-08-06 | $20.44 | $25.12 | 38,935 |
| 2015-08-05 | $20.47 | $25.16 | 100,983 |
| 2015-08-04 | $20.36 | $25.03 | 80,844 |
| 2015-08-03 | $20.31 | $24.97 | 94,749 |
| 2015-07-31 | $20.23 | $24.87 | 49,868 |
| 2015-07-30 | $20.11 | $24.73 | 46,607 |
| 2015-07-29 | $20.07 | $24.67 | 119,300 |
| 2015-07-28 | $20.10 | $24.71 | 64,637 |
| 2015-07-27 | $19.61 | $24.11 | 58,403 |
| 2015-07-24 | $19.20 | $23.60 | 46,799 |
| 2015-07-23 | $19.33 | $23.76 | 58,787 |
| 2015-07-22 | $19.38 | $23.83 | 83,529 |
| 2015-07-21 | $19.44 | $23.89 | 116,231 |
| 2015-07-20 | $19.68 | $24.19 | 76,145 |
| 2015-07-17 | $19.53 | $24.01 | 74,514 |
| 2015-07-16 | $19.64 | $24.14 | 94,078 |
| 2015-07-15 | $19.34 | $23.78 | 356,077 |
| 2015-07-14 | $19.30 | $23.73 | 87,557 |
| 2015-07-13 | $18.99 | $23.34 | 33,757 |
| 2015-07-10 | $19.00 | $23.35 | 96,859 |
| 2015-07-09 | $18.45 | $22.67 | 87,173 |
| 2015-07-08 | $18.01 | $22.14 | 169,359 |
| 2015-07-07 | $18.27 | $22.46 | 86,406 |
| 2015-07-06 | $18.28 | $22.47 | 218,652 |
| 2015-07-02 | $18.21 | $22.38 | 166,291 |
| 2015-07-01 | $18.21 | $22.38 | 245,312 |
| 2015-06-30 | $18.06 | $22.20 | 726,634 |
| 2015-06-29 | $18.14 | $22.30 | 346,199 |
| 2015-06-26 | $18.70 | $22.98 | 53,033 |
| 2015-06-25 | $18.76 | $23.06 | 84,008 |
| 2015-06-24 | $18.88 | $23.21 | 84,392 |
| 2015-06-23 | $18.85 | $23.17 | 218,173 |
| 2015-06-22 | $18.86 | $23.19 | 81,803 |
| 2015-06-19 | $18.60 | $22.87 | 344,185 |
| 2015-06-18 | $18.76 | $23.06 | 1,742,887 |
| 2015-06-17 | $18.64 | $22.92 | 55,814 |
| 2015-06-16 | $18.57 | $22.83 | 86,406 |
| 2015-06-15 | $18.37 | $22.58 | 47,758 |
| 2015-06-12 | $18.56 | $22.82 | 76,720 |
| 2015-06-11 | $18.74 | $23.03 | 34,428 |
| 2015-06-10 | $18.76 | $23.06 | 86,406 |
| 2015-06-09 | $18.29 | $22.48 | 185,375 |
| 2015-06-08 | $18.44 | $22.66 | 340,157 |
| 2015-06-05 | $18.33 | $22.53 | 57,540 |
| 2015-06-04 | $18.58 | $22.84 | 76,432 |
| 2015-06-03 | $18.73 | $23.02 | 67,514 |
| 2015-06-02 | $18.65 | $22.93 | 107,216 |
| 2015-06-01 | $18.80 | $23.11 | 166,482 |
| 2015-05-29 | $19.02 | $23.38 | 51,307 |
| 2015-05-28 | $19.06 | $23.43 | 117,094 |
| 2015-05-27 | $19.07 | $23.44 | 50,827 |
| 2015-05-26 | $18.79 | $23.10 | 159,961 |
| 2015-05-22 | $19.13 | $23.52 | 151,426 |
| 2015-05-21 | $19.27 | $23.69 | 50,348 |
| 2015-05-20 | $19.10 | $23.48 | 54,759 |
| 2015-05-19 | $19.03 | $23.39 | 105,106 |
| 2015-05-18 | $18.99 | $23.34 | 90,146 |
| 2015-05-15 | $19.06 | $23.43 | 48,909 |
| 2015-05-14 | $19.10 | $23.48 | 43,155 |
| 2015-05-13 | $18.71 | $23.00 | 104,627 |
| 2015-05-12 | $18.84 | $23.16 | 35,867 |
| 2015-05-11 | $18.98 | $23.33 | 87,844 |
| 2015-05-08 | $18.98 | $23.33 | 78,734 |
| 2015-05-07 | $18.28 | $22.47 | 43,059 |
| 2015-05-06 | $18.13 | $22.29 | 101,462 |
| 2015-05-05 | $18.23 | $22.41 | 664,971 |
| 2015-05-04 | $18.61 | $22.88 | 81,707 |
| 2015-05-01 | $18.48 | $22.71 | 813,616 |
| 2015-04-30 | $18.69 | $22.97 | 412,178 |
| 2015-04-29 | $18.77 | $23.07 | 158,043 |
| 2015-04-28 | $19.04 | $23.41 | 209,062 |
| 2015-04-27 | $19.16 | $23.55 | 96,859 |
| 2015-04-24 | $19.01 | $23.37 | 88,324 |
| 2015-04-23 | $18.91 | $23.24 | 157,084 |
| 2015-04-22 | $18.93 | $23.26 | 214,241 |
| 2015-04-21 | $18.76 | $23.06 | 118,628 |
| 2015-04-20 | $18.49 | $22.73 | 118,724 |
| 2015-04-17 | $18.59 | $22.85 | 230,640 |
| 2015-04-16 | $18.75 | $23.05 | 782,065 |
| 2015-04-15 | $18.60 | $22.87 | 66,075 |
| 2015-04-14 | $18.85 | $22.87 | 234,571 |
| 2015-04-13 | $18.62 | $22.59 | 73,459 |
| 2015-04-10 | $18.67 | $22.64 | 82,474 |
| 2015-04-09 | $18.59 | $22.55 | 94,941 |
| 2015-04-08 | $18.55 | $22.50 | 57,540 |
| 2015-04-07 | $18.33 | $22.23 | 2,411,310 |
| 2015-04-06 | $18.16 | $22.03 | 88,516 |
| 2015-04-02 | $18.04 | $21.88 | 35,099 |
| 2015-04-01 | $17.90 | $21.71 | 97,243 |
| 2015-03-31 | $17.84 | $21.64 | 671,875 |
| 2015-03-30 | $18.23 | $22.11 | 266,123 |
| 2015-03-27 | $18.16 | $22.03 | 530,807 |
| 2015-03-26 | $18.07 | $21.92 | 1,297,815 |
| 2015-03-25 | $18.10 | $21.96 | 321,361 |
| 2015-03-24 | $18.31 | $22.21 | 92,448 |
| 2015-03-23 | $18.67 | $22.64 | 61,568 |
| 2015-03-20 | $18.51 | $22.45 | 193,622 |
| 2015-03-19 | $18.35 | $22.26 | 121,601 |
| 2015-03-18 | $18.53 | $22.47 | 559,193 |
| 2015-03-17 | $18.04 | $21.88 | 143,083 |
| 2015-03-16 | $18.26 | $22.14 | 66,842 |
| 2015-03-13 | $17.95 | $21.77 | 390,601 |
| 2015-03-12 | $17.76 | $21.54 | 111,915 |
| 2015-03-11 | $17.71 | $21.47 | 1,639,123 |
| 2015-03-10 | $17.95 | $21.77 | 83,529 |
| 2015-03-09 | $18.36 | $22.27 | 79,885 |
| 2015-03-06 | $18.18 | $22.04 | 119,396 |
| 2015-03-05 | $18.46 | $22.39 | 84,584 |
| 2015-03-04 | $18.52 | $22.46 | 171,565 |
| 2015-03-03 | $18.38 | $22.30 | 726,730 |
| 2015-03-02 | $18.45 | $22.37 | 746,965 |
| 2015-02-27 | $18.75 | $22.74 | 917,379 |
| 2015-02-26 | $18.62 | $22.59 | 1,059,983 |
| 2015-02-25 | $18.37 | $22.28 | 903,666 |
| 2015-02-24 | $18.61 | $22.57 | 1,232,890 |
| 2015-02-23 | $18.55 | $22.50 | 944,711 |
| 2015-02-20 | $18.45 | $22.37 | 123,423 |
| 2015-02-19 | $18.36 | $22.27 | 105,490 |
| 2015-02-18 | $18.23 | $22.11 | 156,605 |
| 2015-02-17 | $18.18 | $22.04 | 151,138 |
| 2015-02-13 | $18.31 | $22.21 | 74,323 |
| 2015-02-12 | $18.31 | $22.21 | 176,936 |
| 2015-02-11 | $18.29 | $22.18 | 74,706 |
| 2015-02-10 | $17.76 | $21.54 | 207,336 |
| 2015-02-09 | $17.46 | $21.17 | 116,902 |
| 2015-02-06 | $17.60 | $21.35 | 513,065 |
| 2015-02-05 | $17.85 | $21.65 | 2,582,971 |
| 2015-02-04 | $17.85 | $21.65 | 258,163 |
| 2015-02-03 | $17.86 | $21.66 | 262,478 |
| 2015-02-02 | $17.83 | $21.63 | 118,341 |
| 2015-01-30 | $17.74 | $21.51 | 247,710 |
| 2015-01-29 | $18.15 | $22.02 | 133,781 |
| 2015-01-28 | $17.66 | $21.42 | 105,011 |
| 2015-01-27 | $17.59 | $21.34 | 102,997 |
| 2015-01-26 | $17.50 | $21.22 | 169,455 |
| 2015-01-23 | $17.41 | $21.12 | 190,649 |
| 2015-01-22 | $17.04 | $20.67 | 404,506 |
| 2015-01-21 | $17.10 | $20.74 | 703,522 |
| 2015-01-20 | $17.03 | $20.65 | 267,177 |
| 2015-01-16 | $17.02 | $20.64 | 173,291 |
| 2015-01-15 | $16.90 | $20.50 | 212,610 |
| 2015-01-14 | $16.81 | $20.39 | 427,426 |
| 2015-01-13 | $16.87 | $20.46 | 325,485 |
| 2015-01-12 | $16.82 | $20.40 | 204,267 |
| 2015-01-09 | $16.61 | $20.15 | 159,290 |
| 2015-01-08 | $16.45 | $19.96 | 213,953 |
| 2015-01-07 | $16.31 | $19.78 | 1,501,219 |
| 2015-01-06 | $16.29 | $19.75 | 260,081 |
| 2015-01-05 | $16.74 | $20.30 | 258,738 |
| 2015-01-02 | $16.59 | $20.12 | 208,199 |