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
- 1994-02-01 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 | $14.21 | $51.98 | 1,800 | — | — |
| 2015-12-30 | $14.05 | $51.42 | 3,300 | — | — |
| 2015-12-29 | $13.99 | $51.18 | 1,050 | — | — |
| 2015-12-28 | $14.11 | $51.62 | 1,500 | — | — |
| 2015-12-24 | $14.07 | $51.47 | 450 | — | — |
| 2015-12-23 | $14.01 | $51.27 | 150 | — | — |
| 2015-12-22 | $13.95 | $51.06 | 750 | — | — |
| 2015-12-21 | $13.95 | $51.06 | 1,200 | — | — |
| 2015-12-18 | $14.23 | $52.06 | 5,400 | — | — |
| 2015-12-17 | $13.96 | $51.08 | 0 | — | — |
| 2015-12-16 | $13.96 | $51.08 | 5,700 | — | — |
| 2015-12-15 | $14.10 | $51.59 | 3,150 | — | — |
| 2015-12-14 | $14.20 | $51.96 | 0 | — | — |
| 2015-12-11 | $14.20 | $51.96 | 0 | — | — |
| 2015-12-10 | $14.20 | $51.96 | 450 | — | — |
| 2015-12-09 | $14.12 | $51.66 | 300 | — | — |
| 2015-12-08 | $14.27 | $52.20 | 450 | — | — |
| 2015-12-07 | $14.17 | $51.84 | 3,000 | — | — |
| 2015-12-04 | $14.17 | $51.84 | 5,400 | — | — |
| 2015-12-03 | $14.15 | $51.76 | 6,750 | — | — |
| 2015-12-02 | $14.20 | $51.96 | 2,700 | — | — |
| 2015-12-01 | $14.19 | $51.93 | 2,400 | — | — |
| 2015-11-30 | $14.29 | $52.27 | 6,000 | — | — |
| 2015-11-27 | $14.05 | $51.42 | 150 | — | — |
| 2015-11-25 | $14.05 | $51.42 | 4,500 | — | — |
| 2015-11-24 | $14.09 | $51.54 | 2,550 | — | — |
| 2015-11-23 | $14.30 | $52.32 | 2,100 | — | — |
| 2015-11-20 | $14.25 | $52.13 | 2,400 | — | — |
| 2015-11-19 | $14.29 | $52.30 | 4,950 | — | — |
| 2015-11-18 | $14.55 | $53.23 | 600 | — | — |
| 2015-11-17 | $13.97 | $51.10 | 6,150 | — | — |
| 2015-11-16 | $13.93 | $50.98 | 600 | — | — |
| 2015-11-13 | $14.47 | $52.93 | 2,700 | — | — |
| 2015-11-12 | $14.47 | $52.93 | 4,500 | — | — |
| 2015-11-11 | $14.33 | $52.45 | 1,050 | — | — |
| 2015-11-10 | $14.43 | $52.81 | 150 | — | — |
| 2015-11-09 | $14.34 | $52.47 | 12,300 | — | — |
| 2015-11-06 | $15.04 | $55.03 | 1,950 | — | — |
| 2015-11-05 | $15.15 | $55.45 | 4,500 | — | — |
| 2015-11-04 | $15.29 | $55.96 | 4,200 | — | — |
| 2015-11-03 | $14.65 | $53.59 | 3,000 | — | — |
| 2015-11-02 | $14.35 | $52.49 | 4,050 | — | — |
| 2015-10-30 | $13.87 | $50.74 | 3,450 | — | — |
| 2015-10-29 | $13.87 | $50.74 | 3,000 | — | — |
| 2015-10-28 | $14.00 | $51.23 | 2,850 | — | — |
| 2015-10-27 | $13.80 | $50.49 | 3,750 | — | — |
| 2015-10-26 | $13.96 | $51.08 | 3,150 | — | — |
| 2015-10-23 | $13.68 | $50.06 | 300 | — | — |
| 2015-10-22 | $13.65 | $49.93 | 1,800 | — | — |
| 2015-10-21 | $13.68 | $50.06 | 3,600 | — | — |
| 2015-10-20 | $13.63 | $49.88 | 600 | — | — |
| 2015-10-19 | $13.73 | $50.25 | 300 | — | — |
| 2015-10-16 | $13.68 | $50.06 | 600 | — | — |
| 2015-10-15 | $13.97 | $51.10 | 4,200 | — | — |
| 2015-10-14 | $13.63 | $49.88 | 13,650 | — | — |
| 2015-10-13 | $13.77 | $50.37 | 2,100 | — | — |
| 2015-10-12 | $14.27 | $51.73 | 300 | — | — |
| 2015-10-09 | $13.71 | $49.70 | 750 | — | — |
| 2015-10-08 | $13.78 | $49.97 | 1,200 | — | — |
| 2015-10-07 | $13.69 | $49.63 | 900 | — | — |
| 2015-10-06 | $13.77 | $49.92 | 7,800 | — | — |
| 2015-10-05 | $13.58 | $49.24 | 3,300 | — | — |
| 2015-10-02 | $13.67 | $49.56 | 0 | — | — |
| 2015-10-01 | $13.67 | $49.56 | 5,850 | — | — |
| 2015-09-30 | $13.47 | $48.83 | 750 | — | — |
| 2015-09-29 | $13.93 | $50.50 | 9,000 | — | — |
| 2015-09-28 | $14.00 | $50.76 | 1,650 | — | — |
| 2015-09-25 | $13.67 | $49.56 | 1,050 | — | — |
| 2015-09-24 | $13.74 | $49.82 | 1,350 | — | — |
| 2015-09-23 | $13.73 | $49.80 | 8,250 | — | — |
| 2015-09-22 | $13.53 | $49.07 | 5,550 | — | — |
| 2015-09-21 | $13.77 | $49.92 | 1,200 | — | — |
| 2015-09-18 | $14.51 | $52.60 | 5,550 | — | — |
| 2015-09-17 | $13.41 | $48.61 | 900 | — | — |
| 2015-09-16 | $13.47 | $48.83 | 750 | — | — |
| 2015-09-15 | $13.55 | $49.12 | 1,950 | — | — |
| 2015-09-14 | $13.50 | $48.95 | 2,700 | — | — |
| 2015-09-11 | $13.53 | $49.07 | 2,250 | — | — |
| 2015-09-10 | $13.61 | $49.34 | 3,600 | — | — |
| 2015-09-09 | $13.55 | $49.14 | 900 | — | — |
| 2015-09-08 | $13.73 | $49.80 | 1,350 | — | — |
| 2015-09-04 | $13.52 | $49.02 | 1,050 | — | — |
| 2015-09-03 | $13.60 | $49.31 | 2,250 | — | — |
| 2015-09-02 | $13.57 | $49.19 | 4,350 | — | — |
| 2015-09-01 | $13.74 | $49.82 | 3,000 | — | — |
| 2015-08-31 | $13.83 | $50.14 | 1,200 | — | — |
| 2015-08-28 | $14.63 | $53.04 | 1,200 | — | — |
| 2015-08-27 | $14.00 | $50.76 | 7,050 | — | — |
| 2015-08-26 | $13.37 | $48.47 | 7,800 | — | — |
| 2015-08-25 | $13.53 | $49.05 | 5,400 | — | — |
| 2015-08-24 | $13.40 | $48.59 | 1,950 | — | — |
| 2015-08-21 | $13.51 | $48.98 | 0 | — | — |
| 2015-08-20 | $13.51 | $48.98 | 1,650 | — | — |
| 2015-08-19 | $13.43 | $48.71 | 600 | — | — |
| 2015-08-18 | $13.40 | $48.59 | 8,100 | — | — |
| 2015-08-17 | $13.35 | $48.42 | 3,750 | — | — |
| 2015-08-14 | $13.53 | $49.07 | 2,700 | — | — |
| 2015-08-13 | $13.43 | $48.71 | 2,250 | — | — |
| 2015-08-12 | $13.37 | $48.47 | 2,400 | — | — |
| 2015-08-11 | $13.66 | $49.53 | 0 | — | — |
| 2015-08-10 | $13.66 | $49.53 | 3,300 | — | — |
| 2015-08-07 | $13.33 | $48.35 | 1,050 | — | — |
| 2015-08-06 | $13.41 | $48.64 | 1,950 | — | — |
| 2015-08-05 | $13.37 | $48.49 | 2,550 | — | — |
| 2015-08-04 | $13.73 | $49.80 | 2,250 | — | — |
| 2015-08-03 | $13.37 | $48.47 | 3,300 | — | — |
| 2015-07-31 | $13.51 | $49.00 | 150 | — | — |
| 2015-07-30 | $13.40 | $48.59 | 1,500 | — | — |
| 2015-07-29 | $13.41 | $48.64 | 2,100 | — | — |
| 2015-07-28 | $13.42 | $48.66 | 600 | — | — |
| 2015-07-27 | $13.43 | $48.71 | 1,050 | — | — |
| 2015-07-24 | $13.49 | $48.93 | 3,600 | — | — |
| 2015-07-23 | $13.66 | $49.53 | 450 | — | — |
| 2015-07-22 | $13.67 | $49.58 | 1,200 | — | — |
| 2015-07-21 | $13.58 | $49.24 | 1,650 | — | — |
| 2015-07-20 | $13.91 | $50.43 | 29,100 | — | — |
| 2015-07-17 | $13.62 | $49.39 | 3,000 | — | — |
| 2015-07-16 | $13.73 | $49.80 | 1,650 | — | — |
| 2015-07-15 | $13.76 | $49.89 | 0 | — | — |
| 2015-07-14 | $13.76 | $49.89 | 1,950 | — | — |
| 2015-07-13 | $13.69 | $49.63 | 1,500 | — | — |
| 2015-07-10 | $13.83 | $49.69 | 0 | — | — |
| 2015-07-09 | $13.83 | $49.69 | 600 | — | — |
| 2015-07-08 | $13.85 | $49.74 | 22,350 | — | — |
| 2015-07-07 | $13.79 | $49.53 | 2,700 | — | — |
| 2015-07-06 | $13.61 | $48.90 | 1,950 | — | — |
| 2015-07-02 | $13.41 | $48.16 | 7,500 | — | — |
| 2015-07-01 | $13.51 | $48.54 | 20,400 | — | — |
| 2015-06-30 | $13.33 | $47.90 | 4,350 | — | — |
| 2015-06-29 | $13.41 | $48.16 | 3,300 | — | — |
| 2015-06-26 | $13.50 | $48.50 | 600 | — | — |
| 2015-06-25 | $13.50 | $48.50 | 4,950 | — | — |
| 2015-06-24 | $13.50 | $48.50 | 61,800 | — | — |
| 2015-06-23 | $13.83 | $49.67 | 900 | — | — |
| 2015-06-22 | $13.83 | $49.67 | 1,200 | — | — |
| 2015-06-19 | $13.93 | $50.05 | 600 | — | — |
| 2015-06-18 | $13.81 | $49.62 | 1,800 | — | — |
| 2015-06-17 | $14.00 | $50.29 | 0 | — | — |
| 2015-06-16 | $14.00 | $50.29 | 150 | — | — |
| 2015-06-15 | $13.86 | $49.79 | 0 | — | — |
| 2015-06-12 | $13.86 | $49.79 | 600 | — | — |
| 2015-06-11 | $14.40 | $51.73 | 150 | — | — |
| 2015-06-10 | $13.71 | $49.24 | 0 | — | — |
| 2015-06-09 | $13.71 | $49.24 | 5,850 | — | — |
| 2015-06-08 | $13.97 | $50.17 | 600 | — | — |
| 2015-06-05 | $13.91 | $49.96 | 0 | — | — |
| 2015-06-04 | $13.91 | $49.96 | 600 | — | — |
| 2015-06-03 | $13.87 | $49.84 | 15,600 | — | — |
| 2015-06-02 | $13.75 | $49.41 | 8,550 | — | — |
| 2015-06-01 | $13.69 | $49.17 | 1,500 | — | — |
| 2015-05-29 | $13.79 | $49.53 | 3,150 | — | — |
| 2015-05-28 | $13.55 | $48.66 | 1,950 | — | — |
| 2015-05-27 | $13.95 | $50.12 | 1,500 | — | — |
| 2015-05-26 | $14.00 | $50.29 | 1,200 | — | — |
| 2015-05-22 | $14.00 | $50.29 | 0 | — | — |
| 2015-05-21 | $14.00 | $50.29 | 0 | — | — |
| 2015-05-20 | $14.00 | $50.29 | 0 | — | — |
| 2015-05-19 | $14.00 | $50.29 | 450 | — | — |
| 2015-05-18 | $13.82 | $49.65 | 1,650 | — | — |
| 2015-05-15 | $14.31 | $51.42 | 0 | — | — |
| 2015-05-14 | $14.31 | $51.42 | 300 | — | — |
| 2015-05-13 | $14.33 | $51.49 | 0 | — | — |
| 2015-05-12 | $14.33 | $51.49 | 0 | — | — |
| 2015-05-11 | $14.33 | $51.49 | 0 | — | — |
| 2015-05-08 | $14.33 | $51.49 | 3,150 | — | — |
| 2015-05-07 | $14.07 | $50.53 | 1,200 | — | — |
| 2015-05-06 | $14.07 | $50.53 | 1,050 | — | — |
| 2015-05-05 | $14.00 | $50.29 | 6,600 | — | — |
| 2015-05-04 | $14.63 | $52.57 | 3,750 | — | — |
| 2015-05-01 | $14.41 | $51.78 | 5,700 | — | — |
| 2015-04-30 | $13.93 | $50.05 | 2,550 | — | — |
| 2015-04-29 | $13.75 | $49.41 | 600 | — | — |
| 2015-04-28 | $14.39 | $51.68 | 1,650 | — | — |
| 2015-04-27 | $13.73 | $49.33 | 1,050 | — | — |
| 2015-04-24 | $14.07 | $50.53 | 450 | — | — |
| 2015-04-23 | $14.05 | $50.46 | 450 | — | — |
| 2015-04-22 | $13.80 | $49.57 | 1,950 | — | — |
| 2015-04-21 | $13.77 | $49.48 | 450 | — | — |
| 2015-04-20 | $13.87 | $49.81 | 1,950 | — | — |
| 2015-04-17 | $13.83 | $49.69 | 1,350 | — | — |
| 2015-04-16 | $14.24 | $51.15 | 600 | — | — |
| 2015-04-15 | $14.05 | $50.46 | 2,250 | — | — |
| 2015-04-14 | $13.89 | $49.88 | 2,400 | — | — |
| 2015-04-13 | $13.92 | $50.00 | 3,300 | — | — |
| 2015-04-10 | $14.33 | $51.03 | 6,150 | — | — |
| 2015-04-09 | $13.67 | $48.65 | 900 | — | — |
| 2015-04-08 | $13.77 | $49.01 | 2,850 | — | — |
| 2015-04-07 | $14.10 | $50.20 | 150 | — | — |
| 2015-04-06 | $14.37 | $51.15 | 3,150 | — | — |
| 2015-04-02 | $14.01 | $49.89 | 3,300 | — | — |
| 2015-04-01 | $13.47 | $47.94 | 0 | — | — |
| 2015-03-31 | $13.47 | $47.94 | 1,050 | — | — |
| 2015-03-30 | $13.51 | $48.11 | 0 | — | — |
| 2015-03-27 | $13.51 | $48.11 | 900 | — | — |
| 2015-03-26 | $13.50 | $48.06 | 1,050 | — | — |
| 2015-03-25 | $13.61 | $48.46 | 4,650 | — | — |
| 2015-03-24 | $14.07 | $50.10 | 150 | — | — |
| 2015-03-23 | $14.08 | $50.13 | 0 | — | — |
| 2015-03-20 | $14.08 | $50.13 | 7,500 | — | — |
| 2015-03-19 | $14.17 | $50.43 | 600 | — | — |
| 2015-03-18 | $14.57 | $51.88 | 750 | — | — |
| 2015-03-17 | $14.86 | $52.90 | 0 | — | — |
| 2015-03-16 | $14.86 | $52.90 | 3,300 | — | — |
| 2015-03-13 | $14.33 | $51.00 | 0 | — | — |
| 2015-03-12 | $14.33 | $51.00 | 3,900 | — | — |
| 2015-03-11 | $14.30 | $50.91 | 900 | — | — |
| 2015-03-10 | $14.47 | $51.50 | 450 | — | — |
| 2015-03-09 | $14.93 | $53.16 | 450 | — | — |
| 2015-03-06 | $14.13 | $50.31 | 900 | — | — |
| 2015-03-05 | $14.33 | $51.03 | 3,000 | — | — |
| 2015-03-04 | $14.15 | $50.36 | 0 | — | — |
| 2015-03-03 | $14.15 | $50.36 | 1,950 | — | — |
| 2015-03-02 | $14.47 | $51.50 | 1,050 | — | — |
| 2015-02-27 | $14.46 | $51.48 | 1,050 | — | — |
| 2015-02-26 | $14.27 | $50.79 | 300 | — | — |
| 2015-02-25 | $14.29 | $50.86 | 1,500 | — | — |
| 2015-02-24 | $14.21 | $50.58 | 6,300 | — | — |
| 2015-02-23 | $14.34 | $51.05 | 0 | — | — |
| 2015-02-20 | $14.34 | $51.05 | 300 | — | — |
| 2015-02-19 | $15.24 | $54.25 | 300 | — | — |
| 2015-02-18 | $14.47 | $51.50 | 750 | — | — |
| 2015-02-17 | $14.67 | $52.24 | 0 | — | — |
| 2015-02-13 | $14.67 | $52.24 | 19,350 | — | — |
| 2015-02-12 | $14.33 | $51.03 | 6,600 | — | — |
| 2015-02-11 | $14.13 | $50.29 | 600 | — | — |
| 2015-02-10 | $14.07 | $50.08 | 900 | — | — |
| 2015-02-09 | $14.31 | $50.93 | 4,500 | — | — |
| 2015-02-06 | $15.07 | $53.64 | 4,950 | — | — |
| 2015-02-05 | $15.17 | $54.02 | 10,500 | — | — |
| 2015-02-04 | $14.83 | $52.81 | 8,400 | — | — |
| 2015-02-03 | $14.17 | $50.46 | 5,700 | — | — |
| 2015-02-02 | $14.74 | $52.47 | 6,600 | — | — |
| 2015-01-30 | $14.33 | $51.00 | 0 | — | — |
| 2015-01-29 | $14.33 | $51.00 | 600 | — | — |
| 2015-01-28 | $14.32 | $50.98 | 1,500 | — | — |
| 2015-01-27 | $14.50 | $51.62 | 0 | — | — |
| 2015-01-26 | $14.50 | $51.62 | 600 | — | — |
| 2015-01-23 | $14.91 | $53.07 | 0 | — | — |
| 2015-01-22 | $14.91 | $53.07 | 300 | — | — |
| 2015-01-21 | $14.41 | $51.29 | 300 | — | — |
| 2015-01-20 | $14.42 | $51.34 | 1,200 | — | — |
| 2015-01-16 | $14.37 | $51.15 | 300 | — | — |
| 2015-01-15 | $14.33 | $51.03 | 600 | — | — |
| 2015-01-14 | $13.93 | $49.58 | 900 | — | — |
| 2015-01-13 | $14.83 | $52.81 | 450 | — | — |
| 2015-01-12 | $14.07 | $49.62 | 1,500 | — | — |
| 2015-01-09 | $14.17 | $50.00 | 11,850 | — | — |
| 2015-01-08 | $14.41 | $50.84 | 3,300 | — | — |
| 2015-01-07 | $14.43 | $50.91 | 9,900 | — | — |
| 2015-01-06 | $14.66 | $51.71 | 14,400 | — | — |
| 2015-01-05 | $14.67 | $51.74 | 2,400 | — | — |
| 2015-01-02 | $14.77 | $52.09 | 1,950 | — | — |