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
- 2008-01-09 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 | $22.64 | $24.33 | 200 | — | — |
| 2015-12-30 | $22.64 | $24.33 | 600 | — | — |
| 2015-12-29 | $22.14 | $23.79 | 0 | — | — |
| 2015-12-28 | $22.14 | $23.79 | 0 | — | — |
| 2015-12-24 | $22.14 | $23.79 | 800 | — | — |
| 2015-12-23 | $22.65 | $24.34 | 1,300 | — | — |
| 2015-12-22 | $22.60 | $24.29 | 0 | — | — |
| 2015-12-21 | $22.60 | $24.29 | 0 | — | — |
| 2015-12-18 | $22.60 | $24.29 | 3,800 | — | — |
| 2015-12-17 | $22.35 | $24.02 | 3,400 | — | — |
| 2015-12-16 | $22.00 | $23.64 | 0 | — | — |
| 2015-12-15 | $22.00 | $23.64 | 0 | — | — |
| 2015-12-14 | $22.00 | $23.64 | 0 | — | — |
| 2015-12-11 | $22.00 | $23.64 | 0 | — | — |
| 2015-12-10 | $22.00 | $23.64 | 400 | — | — |
| 2015-12-09 | $22.00 | $23.64 | 400 | — | — |
| 2015-12-08 | $22.10 | $23.75 | 3,900 | — | — |
| 2015-12-07 | $21.91 | $23.55 | 200 | — | — |
| 2015-12-04 | $21.90 | $23.54 | 0 | — | — |
| 2015-12-03 | $21.90 | $23.54 | 700 | — | — |
| 2015-12-02 | $22.01 | $23.65 | 600 | — | — |
| 2015-12-01 | $22.40 | $24.07 | 0 | — | — |
| 2015-11-30 | $22.40 | $24.07 | 0 | — | — |
| 2015-11-27 | $22.40 | $24.07 | 0 | — | — |
| 2015-11-25 | $22.40 | $24.07 | 0 | — | — |
| 2015-11-24 | $22.40 | $24.07 | 0 | — | — |
| 2015-11-23 | $22.40 | $24.07 | 2,400 | — | — |
| 2015-11-20 | $21.79 | $23.42 | 0 | — | — |
| 2015-11-19 | $21.79 | $23.42 | 0 | — | — |
| 2015-11-18 | $21.79 | $23.42 | 1,100 | — | — |
| 2015-11-17 | $21.52 | $23.13 | 22,100 | — | — |
| 2015-11-16 | $21.23 | $22.82 | 3,600 | — | — |
| 2015-11-13 | $21.01 | $22.58 | 0 | — | — |
| 2015-11-12 | $21.01 | $22.58 | 6,600 | — | — |
| 2015-11-11 | $21.10 | $22.68 | 1,300 | — | — |
| 2015-11-10 | $21.95 | $23.59 | 500 | — | — |
| 2015-11-09 | $22.44 | $24.12 | 800 | — | — |
| 2015-11-06 | $21.00 | $22.57 | 6,000 | — | — |
| 2015-11-05 | $21.50 | $23.04 | 1,000 | — | — |
| 2015-11-04 | $20.46 | $21.93 | 200 | — | — |
| 2015-11-03 | $20.99 | $22.50 | 1,500 | — | — |
| 2015-11-02 | $20.90 | $22.40 | 6,900 | — | — |
| 2015-10-30 | $20.70 | $22.18 | 6,800 | — | — |
| 2015-10-29 | $20.70 | $22.18 | 5,500 | — | — |
| 2015-10-28 | $20.63 | $22.11 | 4,400 | — | — |
| 2015-10-27 | $20.65 | $22.13 | 300 | — | — |
| 2015-10-26 | $20.52 | $21.99 | 0 | — | — |
| 2015-10-23 | $20.52 | $21.99 | 100 | — | — |
| 2015-10-22 | $20.25 | $21.70 | 0 | — | — |
| 2015-10-21 | $20.25 | $21.70 | 0 | — | — |
| 2015-10-20 | $20.25 | $21.70 | 2,900 | — | — |
| 2015-10-19 | $20.96 | $22.46 | 0 | — | — |
| 2015-10-16 | $20.96 | $22.46 | 0 | — | — |
| 2015-10-15 | $20.96 | $22.46 | 3,200 | — | — |
| 2015-10-14 | $20.34 | $21.80 | 1,000 | — | — |
| 2015-10-13 | $20.30 | $21.76 | 5,000 | — | — |
| 2015-10-12 | $20.16 | $21.61 | 1,000 | — | — |
| 2015-10-09 | $20.11 | $21.55 | 0 | — | — |
| 2015-10-08 | $20.11 | $21.55 | 8,100 | — | — |
| 2015-10-07 | $20.05 | $21.49 | 800 | — | — |
| 2015-10-06 | $20.15 | $21.60 | 6,100 | — | — |
| 2015-10-05 | $20.06 | $21.50 | 500 | — | — |
| 2015-10-02 | $20.06 | $21.50 | 700 | — | — |
| 2015-10-01 | $20.12 | $21.56 | 0 | — | — |
| 2015-09-30 | $20.12 | $21.56 | 500 | — | — |
| 2015-09-29 | $20.06 | $21.50 | 1,000 | — | — |
| 2015-09-28 | $20.14 | $21.58 | 6,400 | — | — |
| 2015-09-25 | $20.20 | $21.65 | 1,200 | — | — |
| 2015-09-24 | $20.02 | $21.46 | 600 | — | — |
| 2015-09-23 | $20.25 | $21.70 | 600 | — | — |
| 2015-09-22 | $20.24 | $21.69 | 1,400 | — | — |
| 2015-09-21 | $20.05 | $21.49 | 1,700 | — | — |
| 2015-09-18 | $20.40 | $21.86 | 1,300 | — | — |
| 2015-09-17 | $20.40 | $21.86 | 1,400 | — | — |
| 2015-09-16 | $20.26 | $21.71 | 1,300 | — | — |
| 2015-09-15 | $20.00 | $21.43 | 0 | — | — |
| 2015-09-14 | $20.00 | $21.43 | 900 | — | — |
| 2015-09-11 | $20.49 | $21.96 | 300 | — | — |
| 2015-09-10 | $20.25 | $21.70 | 500 | — | — |
| 2015-09-09 | $20.00 | $21.43 | 200 | — | — |
| 2015-09-08 | $20.00 | $21.43 | 100 | — | — |
| 2015-09-04 | $20.00 | $21.43 | 3,700 | — | — |
| 2015-09-03 | $20.04 | $21.48 | 4,200 | — | — |
| 2015-09-02 | $19.99 | $21.42 | 5,200 | — | — |
| 2015-09-01 | $20.47 | $21.94 | 200 | — | — |
| 2015-08-31 | $20.88 | $22.38 | 600 | — | — |
| 2015-08-28 | $20.19 | $21.64 | 900 | — | — |
| 2015-08-27 | $20.25 | $21.70 | 1,200 | — | — |
| 2015-08-26 | $20.00 | $21.43 | 0 | — | — |
| 2015-08-25 | $20.00 | $21.43 | 300 | — | — |
| 2015-08-24 | $19.50 | $20.90 | 9,500 | — | — |
| 2015-08-21 | $20.10 | $21.54 | 0 | — | — |
| 2015-08-20 | $20.10 | $21.54 | 0 | — | — |
| 2015-08-19 | $20.10 | $21.54 | 0 | — | — |
| 2015-08-18 | $20.10 | $21.54 | 5,700 | — | — |
| 2015-08-17 | $20.01 | $21.45 | 2,100 | — | — |
| 2015-08-14 | $20.16 | $21.61 | 400 | — | — |
| 2015-08-13 | $20.00 | $21.43 | 1,700 | — | — |
| 2015-08-12 | $19.80 | $21.22 | 300 | — | — |
| 2015-08-11 | $20.20 | $21.65 | 700 | — | — |
| 2015-08-10 | $20.15 | $21.60 | 0 | — | — |
| 2015-08-07 | $20.15 | $21.53 | 100 | — | — |
| 2015-08-06 | $20.20 | $21.58 | 1,400 | — | — |
| 2015-08-05 | $20.25 | $21.64 | 100 | — | — |
| 2015-08-04 | $20.19 | $21.57 | 3,300 | — | — |
| 2015-08-03 | $20.00 | $21.37 | 400 | — | — |
| 2015-07-31 | $20.25 | $21.64 | 2,000 | — | — |
| 2015-07-30 | $19.65 | $21.00 | 9,600 | — | — |
| 2015-07-29 | $20.40 | $21.80 | 0 | — | — |
| 2015-07-28 | $20.40 | $21.80 | 3,700 | — | — |
| 2015-07-27 | $20.05 | $21.42 | 2,100 | — | — |
| 2015-07-24 | $20.05 | $21.42 | 0 | — | — |
| 2015-07-23 | $20.05 | $21.42 | 2,000 | — | — |
| 2015-07-22 | $19.66 | $21.01 | 2,000 | — | — |
| 2015-07-21 | $20.04 | $21.41 | 1,600 | — | — |
| 2015-07-20 | $20.14 | $21.52 | 3,800 | — | — |
| 2015-07-17 | $20.00 | $21.37 | 0 | — | — |
| 2015-07-16 | $20.00 | $21.37 | 0 | — | — |
| 2015-07-15 | $20.00 | $21.37 | 3,800 | — | — |
| 2015-07-14 | $20.65 | $22.07 | 400 | — | — |
| 2015-07-13 | $19.88 | $21.24 | 8,900 | — | — |
| 2015-07-10 | $20.18 | $21.56 | 0 | — | — |
| 2015-07-09 | $20.18 | $21.56 | 4,100 | — | — |
| 2015-07-08 | $20.34 | $21.73 | 200 | — | — |
| 2015-07-07 | $20.18 | $21.56 | 0 | — | — |
| 2015-07-06 | $20.18 | $21.56 | 100 | — | — |
| 2015-07-02 | $21.00 | $22.44 | 0 | — | — |
| 2015-07-01 | $21.00 | $22.44 | 400 | — | — |
| 2015-06-30 | $20.99 | $22.43 | 5,700 | — | — |
| 2015-06-29 | $21.00 | $22.44 | 5,800 | — | — |
| 2015-06-26 | $21.83 | $23.33 | 1,700 | — | — |
| 2015-06-25 | $21.42 | $22.89 | 3,500 | — | — |
| 2015-06-24 | $21.51 | $22.98 | 100 | — | — |
| 2015-06-23 | $21.72 | $23.21 | 500 | — | — |
| 2015-06-22 | $21.66 | $23.14 | 4,100 | — | — |
| 2015-06-19 | $20.23 | $21.62 | 3,700 | — | — |
| 2015-06-18 | $21.31 | $22.77 | 300 | — | — |
| 2015-06-17 | $20.98 | $22.42 | 4,800 | — | — |
| 2015-06-16 | $20.50 | $21.90 | 300 | — | — |
| 2015-06-15 | $20.20 | $21.58 | 3,800 | — | — |
| 2015-06-12 | $20.00 | $21.37 | 700 | — | — |
| 2015-06-11 | $20.45 | $21.85 | 700 | — | — |
| 2015-06-10 | $20.12 | $21.50 | 0 | — | — |
| 2015-06-09 | $20.12 | $21.50 | 0 | — | — |
| 2015-06-08 | $20.12 | $21.50 | 0 | — | — |
| 2015-06-05 | $20.12 | $21.50 | 0 | — | — |
| 2015-06-04 | $20.12 | $21.50 | 0 | — | — |
| 2015-06-03 | $20.12 | $21.50 | 0 | — | — |
| 2015-06-02 | $20.12 | $21.50 | 76,800 | — | — |
| 2015-06-01 | $20.11 | $21.49 | 900 | — | — |
| 2015-05-29 | $22.40 | $23.94 | 100 | — | — |
| 2015-05-28 | $20.00 | $21.37 | 1,200 | — | — |
| 2015-05-27 | $19.69 | $21.04 | 500 | — | — |
| 2015-05-26 | $20.00 | $21.37 | 1,800 | — | — |
| 2015-05-22 | $19.82 | $21.18 | 600 | — | — |
| 2015-05-21 | $19.79 | $21.15 | 300 | — | — |
| 2015-05-20 | $19.82 | $21.18 | 1,500 | — | — |
| 2015-05-19 | $19.80 | $21.16 | 3,000 | — | — |
| 2015-05-18 | $19.71 | $21.06 | 2,100 | — | — |
| 2015-05-15 | $19.64 | $20.99 | 200 | — | — |
| 2015-05-14 | $19.71 | $21.06 | 0 | — | — |
| 2015-05-13 | $19.71 | $21.06 | 4,800 | — | — |
| 2015-05-12 | $19.26 | $20.58 | 1,800 | — | — |
| 2015-05-11 | $19.60 | $20.94 | 200 | — | — |
| 2015-05-08 | $19.98 | $21.35 | 1,400 | — | — |
| 2015-05-07 | $20.01 | $21.32 | 1,100 | — | — |
| 2015-05-06 | $19.94 | $21.24 | 4,800 | — | — |
| 2015-05-05 | $19.78 | $21.07 | 4,400 | — | — |
| 2015-05-04 | $19.81 | $21.10 | 600 | — | — |
| 2015-05-01 | $19.86 | $21.16 | 100 | — | — |
| 2015-04-30 | $19.60 | $20.88 | 24,300 | — | — |
| 2015-04-29 | $19.86 | $21.16 | 100 | — | — |
| 2015-04-28 | $19.87 | $21.17 | 4,800 | — | — |
| 2015-04-27 | $19.55 | $20.83 | 1,600 | — | — |
| 2015-04-24 | $19.50 | $20.77 | 6,700 | — | — |
| 2015-04-23 | $19.88 | $21.18 | 0 | — | — |
| 2015-04-22 | $19.88 | $21.18 | 100 | — | — |
| 2015-04-21 | $19.89 | $21.19 | 100 | — | — |
| 2015-04-20 | $19.70 | $20.99 | 4,200 | — | — |
| 2015-04-17 | $19.50 | $20.77 | 3,500 | — | — |
| 2015-04-16 | $19.55 | $20.83 | 3,500 | — | — |
| 2015-04-15 | $19.50 | $20.77 | 2,700 | — | — |
| 2015-04-14 | $19.56 | $20.84 | 0 | — | — |
| 2015-04-13 | $19.56 | $20.84 | 0 | — | — |
| 2015-04-10 | $19.56 | $20.84 | 4,100 | — | — |
| 2015-04-09 | $19.65 | $20.93 | 2,100 | — | — |
| 2015-04-08 | $19.50 | $20.77 | 2,000 | — | — |
| 2015-04-07 | $19.72 | $21.01 | 0 | — | — |
| 2015-04-06 | $19.72 | $21.01 | 200 | — | — |
| 2015-04-02 | $19.66 | $20.94 | 0 | — | — |
| 2015-04-01 | $19.66 | $20.94 | 200 | — | — |
| 2015-03-31 | $19.65 | $20.93 | 0 | — | — |
| 2015-03-30 | $19.65 | $20.93 | 1,000 | — | — |
| 2015-03-27 | $19.15 | $20.40 | 1,000 | — | — |
| 2015-03-26 | $19.57 | $20.85 | 200 | — | — |
| 2015-03-25 | $19.65 | $20.93 | 0 | — | — |
| 2015-03-24 | $19.65 | $20.93 | 2,000 | — | — |
| 2015-03-23 | $19.25 | $20.51 | 0 | — | — |
| 2015-03-20 | $19.25 | $20.51 | 0 | — | — |
| 2015-03-19 | $19.25 | $20.51 | 0 | — | — |
| 2015-03-18 | $19.25 | $20.51 | 100 | — | — |
| 2015-03-17 | $19.44 | $20.71 | 200 | — | — |
| 2015-03-16 | $19.49 | $20.76 | 1,400 | — | — |
| 2015-03-13 | $18.95 | $20.19 | 2,700 | — | — |
| 2015-03-12 | $18.98 | $20.22 | 0 | — | — |
| 2015-03-11 | $18.98 | $20.22 | 3,200 | — | — |
| 2015-03-10 | $18.95 | $20.19 | 500 | — | — |
| 2015-03-09 | $19.43 | $20.70 | 200 | — | — |
| 2015-03-06 | $18.95 | $20.19 | 0 | — | — |
| 2015-03-05 | $18.95 | $20.19 | 3,700 | — | — |
| 2015-03-04 | $19.80 | $21.09 | 100 | — | — |
| 2015-03-03 | $19.00 | $20.24 | 400 | — | — |
| 2015-03-02 | $19.85 | $21.15 | 500 | — | — |
| 2015-02-27 | $19.00 | $20.24 | 8,200 | — | — |
| 2015-02-26 | $18.95 | $20.19 | 0 | — | — |
| 2015-02-25 | $18.95 | $20.19 | 900 | — | — |
| 2015-02-24 | $18.85 | $20.08 | 100 | — | — |
| 2015-02-23 | $18.90 | $20.13 | 0 | — | — |
| 2015-02-20 | $18.90 | $20.13 | 0 | — | — |
| 2015-02-19 | $18.90 | $20.13 | 0 | — | — |
| 2015-02-18 | $18.90 | $20.13 | 500 | — | — |
| 2015-02-17 | $18.90 | $20.13 | 0 | — | — |
| 2015-02-13 | $18.90 | $20.13 | 100 | — | — |
| 2015-02-12 | $18.86 | $20.09 | 200 | — | — |
| 2015-02-11 | $18.88 | $20.11 | 100 | — | — |
| 2015-02-10 | $18.88 | $20.11 | 100 | — | — |
| 2015-02-09 | $18.52 | $19.68 | 700 | — | — |
| 2015-02-06 | $18.74 | $19.91 | 0 | — | — |
| 2015-02-05 | $18.74 | $19.91 | 0 | — | — |
| 2015-02-04 | $18.74 | $19.91 | 1,800 | — | — |
| 2015-02-03 | $18.50 | $19.66 | 1,900 | — | — |
| 2015-02-02 | $18.50 | $19.66 | 300 | — | — |
| 2015-01-30 | $18.36 | $19.51 | 15,100 | — | — |
| 2015-01-29 | $18.36 | $19.51 | 0 | — | — |
| 2015-01-28 | $18.36 | $19.51 | 100 | — | — |
| 2015-01-27 | $18.30 | $19.44 | 1,600 | — | — |
| 2015-01-26 | $18.18 | $19.32 | 100 | — | — |
| 2015-01-23 | $18.36 | $19.51 | 0 | — | — |
| 2015-01-22 | $18.36 | $19.51 | 200 | — | — |
| 2015-01-21 | $18.36 | $19.51 | 700 | — | — |
| 2015-01-20 | $18.36 | $19.51 | 200 | — | — |
| 2015-01-16 | $18.35 | $19.50 | 100 | — | — |
| 2015-01-15 | $18.10 | $19.23 | 2,100 | — | — |
| 2015-01-14 | $18.00 | $19.12 | 300 | — | — |
| 2015-01-13 | $18.35 | $19.50 | 100 | — | — |
| 2015-01-12 | $18.04 | $19.17 | 900 | — | — |
| 2015-01-09 | $18.25 | $19.39 | 100 | — | — |
| 2015-01-08 | $18.02 | $19.15 | 700 | — | — |
| 2015-01-07 | $18.03 | $19.16 | 10,900 | — | — |
| 2015-01-06 | $18.14 | $19.27 | 2,700 | — | — |
| 2015-01-05 | $18.11 | $19.24 | 100 | — | — |
| 2015-01-02 | $18.85 | $20.03 | 0 | — | — |