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
- 1980-03-17 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 | $14.51 | $15.59 | 52,900 |
| 2015-12-30 | $14.58 | $15.66 | 86,700 |
| 2015-12-29 | $14.53 | $15.61 | 105,700 |
| 2015-12-28 | $15.01 | $16.13 | 47,700 |
| 2015-12-24 | $14.67 | $15.76 | 64,500 |
| 2015-12-23 | $14.74 | $15.84 | 46,500 |
| 2015-12-22 | $14.28 | $15.34 | 103,000 |
| 2015-12-21 | $13.93 | $14.97 | 41,400 |
| 2015-12-18 | $14.10 | $15.15 | 92,200 |
| 2015-12-17 | $14.36 | $15.43 | 39,600 |
| 2015-12-16 | $14.67 | $15.76 | 48,000 |
| 2015-12-15 | $14.60 | $15.69 | 55,900 |
| 2015-12-14 | $14.49 | $15.57 | 70,200 |
| 2015-12-11 | $14.58 | $15.66 | 105,200 |
| 2015-12-10 | $15.58 | $16.74 | 66,800 |
| 2015-12-09 | $15.22 | $16.35 | 51,600 |
| 2015-12-08 | $15.27 | $16.41 | 54,800 |
| 2015-12-07 | $15.47 | $16.62 | 50,500 |
| 2015-12-04 | $15.59 | $16.75 | 60,400 |
| 2015-12-03 | $15.67 | $16.84 | 34,900 |
| 2015-12-02 | $15.99 | $17.18 | 74,300 |
| 2015-12-01 | $16.47 | $17.70 | 80,400 |
| 2015-11-30 | $16.29 | $17.50 | 44,900 |
| 2015-11-27 | $16.32 | $17.53 | 28,400 |
| 2015-11-25 | $16.44 | $17.66 | 30,100 |
| 2015-11-24 | $16.08 | $17.28 | 31,200 |
| 2015-11-23 | $16.21 | $17.42 | 57,300 |
| 2015-11-20 | $16.25 | $17.46 | 38,200 |
| 2015-11-19 | $15.98 | $17.17 | 56,500 |
| 2015-11-18 | $15.94 | $17.13 | 48,100 |
| 2015-11-17 | $15.81 | $16.99 | 30,100 |
| 2015-11-16 | $16.23 | $17.44 | 34,200 |
| 2015-11-13 | $16.04 | $17.23 | 53,100 |
| 2015-11-12 | $16.37 | $17.59 | 30,500 |
| 2015-11-11 | $16.91 | $18.17 | 19,800 |
| 2015-11-10 | $17.09 | $18.36 | 85,400 |
| 2015-11-09 | $17.05 | $18.32 | 176,600 |
| 2015-11-06 | $17.06 | $18.33 | 35,000 |
| 2015-11-05 | $17.01 | $18.28 | 56,100 |
| 2015-11-04 | $17.10 | $18.37 | 37,500 |
| 2015-11-03 | $17.16 | $18.44 | 45,100 |
| 2015-11-02 | $17.54 | $18.85 | 55,900 |
| 2015-10-30 | $17.75 | $19.07 | 37,700 |
| 2015-10-29 | $18.00 | $19.34 | 41,500 |
| 2015-10-28 | $17.95 | $19.29 | 69,000 |
| 2015-10-27 | $17.00 | $18.26 | 50,200 |
| 2015-10-26 | $17.20 | $18.48 | 60,300 |
| 2015-10-23 | $17.35 | $18.64 | 57,500 |
| 2015-10-22 | $17.09 | $18.36 | 50,500 |
| 2015-10-21 | $17.00 | $18.26 | 36,800 |
| 2015-10-20 | $17.01 | $18.28 | 71,500 |
| 2015-10-19 | $16.95 | $18.21 | 45,200 |
| 2015-10-16 | $17.42 | $18.72 | 45,900 |
| 2015-10-15 | $17.34 | $18.63 | 59,600 |
| 2015-10-14 | $16.90 | $18.16 | 57,900 |
| 2015-10-13 | $16.92 | $18.18 | 44,800 |
| 2015-10-12 | $17.00 | $18.26 | 41,300 |
| 2015-10-09 | $16.99 | $18.25 | 48,600 |
| 2015-10-08 | $16.80 | $18.05 | 38,600 |
| 2015-10-07 | $16.75 | $18.00 | 50,400 |
| 2015-10-06 | $16.41 | $17.63 | 70,000 |
| 2015-10-05 | $16.36 | $17.58 | 25,600 |
| 2015-10-02 | $15.99 | $17.18 | 58,100 |
| 2015-10-01 | $15.50 | $16.65 | 61,300 |
| 2015-09-30 | $15.54 | $16.70 | 60,300 |
| 2015-09-29 | $15.55 | $16.71 | 64,200 |
| 2015-09-28 | $16.21 | $17.42 | 60,900 |
| 2015-09-25 | $16.83 | $18.08 | 32,100 |
| 2015-09-24 | $17.21 | $18.49 | 46,000 |
| 2015-09-23 | $17.09 | $18.36 | 38,600 |
| 2015-09-22 | $17.11 | $18.38 | 37,000 |
| 2015-09-21 | $17.23 | $18.51 | 31,500 |
| 2015-09-18 | $17.08 | $18.35 | 107,600 |
| 2015-09-17 | $17.30 | $18.59 | 50,600 |
| 2015-09-16 | $17.66 | $18.97 | 64,100 |
| 2015-09-15 | $17.59 | $18.90 | 45,100 |
| 2015-09-14 | $17.48 | $18.78 | 31,000 |
| 2015-09-11 | $17.40 | $18.69 | 32,600 |
| 2015-09-10 | $17.15 | $18.43 | 33,400 |
| 2015-09-09 | $16.96 | $18.22 | 34,700 |
| 2015-09-08 | $17.20 | $18.48 | 39,000 |
| 2015-09-04 | $17.47 | $18.77 | 30,300 |
| 2015-09-03 | $17.61 | $18.92 | 62,400 |
| 2015-09-02 | $17.46 | $18.76 | 43,500 |
| 2015-09-01 | $17.10 | $18.37 | 57,600 |
| 2015-08-31 | $17.50 | $18.80 | 25,300 |
| 2015-08-28 | $17.40 | $18.69 | 24,300 |
| 2015-08-27 | $17.35 | $18.64 | 46,200 |
| 2015-08-26 | $16.91 | $18.17 | 64,000 |
| 2015-08-25 | $16.64 | $17.88 | 64,900 |
| 2015-08-24 | $17.00 | $18.26 | 104,500 |
| 2015-08-21 | $17.76 | $19.08 | 54,500 |
| 2015-08-20 | $18.08 | $19.43 | 33,700 |
| 2015-08-19 | $18.32 | $19.68 | 37,300 |
| 2015-08-18 | $18.53 | $19.91 | 39,300 |
| 2015-08-17 | $18.54 | $19.92 | 20,400 |
| 2015-08-14 | $18.33 | $19.69 | 34,300 |
| 2015-08-13 | $18.08 | $19.43 | 77,600 |
| 2015-08-12 | $18.08 | $19.43 | 71,900 |
| 2015-08-11 | $18.35 | $19.72 | 37,000 |
| 2015-08-10 | $18.49 | $19.87 | 54,500 |
| 2015-08-07 | $18.55 | $19.93 | 41,700 |
| 2015-08-06 | $18.60 | $19.98 | 36,200 |
| 2015-08-05 | $18.56 | $19.94 | 27,300 |
| 2015-08-04 | $18.49 | $19.87 | 28,900 |
| 2015-08-03 | $18.45 | $19.82 | 40,100 |
| 2015-07-31 | $18.36 | $19.73 | 43,100 |
| 2015-07-30 | $18.07 | $19.41 | 49,700 |
| 2015-07-29 | $17.91 | $19.24 | 38,200 |
| 2015-07-28 | $17.96 | $19.30 | 52,300 |
| 2015-07-27 | $17.34 | $18.63 | 43,000 |
| 2015-07-24 | $17.21 | $18.49 | 121,400 |
| 2015-07-23 | $18.18 | $19.53 | 44,800 |
| 2015-07-22 | $19.28 | $20.71 | 33,700 |
| 2015-07-21 | $18.76 | $20.16 | 24,600 |
| 2015-07-20 | $18.81 | $20.21 | 38,400 |
| 2015-07-17 | $19.39 | $20.83 | 29,200 |
| 2015-07-16 | $19.30 | $20.74 | 22,200 |
| 2015-07-15 | $19.41 | $20.85 | 15,700 |
| 2015-07-14 | $19.76 | $21.23 | 40,000 |
| 2015-07-13 | $19.40 | $20.84 | 27,400 |
| 2015-07-10 | $19.22 | $20.65 | 27,900 |
| 2015-07-09 | $18.78 | $20.18 | 32,200 |
| 2015-07-08 | $18.65 | $20.04 | 24,400 |
| 2015-07-07 | $19.03 | $20.45 | 23,500 |
| 2015-07-06 | $19.07 | $20.49 | 23,100 |
| 2015-07-02 | $19.31 | $20.75 | 15,500 |
| 2015-07-01 | $19.32 | $20.76 | 29,500 |
| 2015-06-30 | $19.46 | $20.91 | 25,500 |
| 2015-06-29 | $19.34 | $20.78 | 36,900 |
| 2015-06-26 | $19.81 | $21.28 | 88,300 |
| 2015-06-25 | $19.48 | $20.93 | 30,100 |
| 2015-06-24 | $19.42 | $20.87 | 22,600 |
| 2015-06-23 | $19.51 | $20.96 | 34,000 |
| 2015-06-22 | $19.25 | $20.68 | 29,800 |
| 2015-06-19 | $19.50 | $20.95 | 76,100 |
| 2015-06-18 | $19.03 | $20.45 | 54,800 |
| 2015-06-17 | $19.05 | $20.47 | 26,900 |
| 2015-06-16 | $18.85 | $20.25 | 28,500 |
| 2015-06-15 | $18.64 | $20.03 | 43,900 |
| 2015-06-12 | $18.70 | $20.09 | 28,600 |
| 2015-06-11 | $18.70 | $20.09 | 29,300 |
| 2015-06-10 | $18.87 | $20.27 | 45,000 |
| 2015-06-09 | $18.57 | $19.95 | 42,900 |
| 2015-06-08 | $18.48 | $19.86 | 18,500 |
| 2015-06-05 | $18.45 | $19.82 | 26,300 |
| 2015-06-04 | $18.06 | $19.40 | 18,200 |
| 2015-06-03 | $18.26 | $19.62 | 29,600 |
| 2015-06-02 | $17.92 | $19.25 | 15,500 |
| 2015-06-01 | $17.86 | $19.19 | 34,500 |
| 2015-05-29 | $17.92 | $19.25 | 32,100 |
| 2015-05-28 | $18.11 | $19.46 | 22,100 |
| 2015-05-27 | $18.11 | $19.46 | 30,700 |
| 2015-05-26 | $17.90 | $19.23 | 39,200 |
| 2015-05-22 | $17.73 | $19.05 | 49,200 |
| 2015-05-21 | $17.99 | $19.33 | 29,200 |
| 2015-05-20 | $18.09 | $19.44 | 18,800 |
| 2015-05-19 | $18.01 | $19.35 | 37,300 |
| 2015-05-18 | $17.79 | $19.11 | 36,000 |
| 2015-05-15 | $17.85 | $19.18 | 43,100 |
| 2015-05-14 | $17.79 | $19.11 | 35,200 |
| 2015-05-13 | $17.67 | $18.98 | 36,400 |
| 2015-05-12 | $17.61 | $18.92 | 49,600 |
| 2015-05-11 | $17.70 | $19.02 | 49,500 |
| 2015-05-08 | $17.57 | $18.88 | 30,700 |
| 2015-05-07 | $17.56 | $18.87 | 34,300 |
| 2015-05-06 | $17.75 | $19.07 | 37,500 |
| 2015-05-05 | $17.68 | $19.00 | 64,700 |
| 2015-05-04 | $17.99 | $19.33 | 62,900 |
| 2015-05-01 | $17.65 | $18.96 | 50,000 |
| 2015-04-30 | $17.99 | $19.33 | 99,100 |
| 2015-04-29 | $18.50 | $19.88 | 50,300 |
| 2015-04-28 | $18.85 | $20.25 | 63,400 |
| 2015-04-27 | $18.17 | $19.52 | 71,600 |
| 2015-04-24 | $17.72 | $19.04 | 56,400 |
| 2015-04-23 | $18.21 | $19.57 | 32,700 |
| 2015-04-22 | $18.59 | $19.97 | 74,700 |
| 2015-04-21 | $18.27 | $19.63 | 26,300 |
| 2015-04-20 | $18.43 | $19.80 | 25,600 |
| 2015-04-17 | $18.15 | $19.50 | 53,100 |
| 2015-04-16 | $18.68 | $20.07 | 16,600 |
| 2015-04-15 | $18.64 | $20.03 | 16,500 |
| 2015-04-14 | $18.44 | $19.81 | 20,600 |
| 2015-04-13 | $18.25 | $19.61 | 17,200 |
| 2015-04-10 | $18.30 | $19.66 | 16,900 |
| 2015-04-09 | $18.36 | $19.73 | 28,700 |
| 2015-04-08 | $18.55 | $19.93 | 32,800 |
| 2015-04-07 | $18.25 | $19.61 | 22,500 |
| 2015-04-06 | $18.16 | $19.51 | 24,400 |
| 2015-04-02 | $18.18 | $19.53 | 31,100 |
| 2015-04-01 | $17.88 | $19.21 | 36,800 |
| 2015-03-31 | $18.08 | $19.43 | 28,000 |
| 2015-03-30 | $18.07 | $19.41 | 30,200 |
| 2015-03-27 | $17.78 | $19.10 | 30,300 |
| 2015-03-26 | $17.76 | $19.08 | 32,600 |
| 2015-03-25 | $17.78 | $19.10 | 43,900 |
| 2015-03-24 | $18.18 | $19.53 | 38,400 |
| 2015-03-23 | $18.13 | $19.48 | 60,300 |
| 2015-03-20 | $17.94 | $19.27 | 79,700 |
| 2015-03-19 | $18.00 | $19.34 | 20,000 |
| 2015-03-18 | $18.03 | $19.37 | 49,800 |
| 2015-03-17 | $18.16 | $19.51 | 20,000 |
| 2015-03-16 | $18.47 | $19.84 | 25,800 |
| 2015-03-13 | $18.91 | $20.32 | 19,800 |
| 2015-03-12 | $19.13 | $20.55 | 54,000 |
| 2015-03-11 | $18.23 | $19.59 | 23,100 |
| 2015-03-10 | $18.07 | $19.41 | 31,500 |
| 2015-03-09 | $18.20 | $19.55 | 63,000 |
| 2015-03-06 | $18.63 | $20.02 | 64,100 |
| 2015-03-05 | $18.41 | $19.78 | 50,000 |
| 2015-03-04 | $18.46 | $19.83 | 60,700 |
| 2015-03-03 | $18.54 | $19.92 | 49,800 |
| 2015-03-02 | $18.48 | $19.86 | 41,800 |
| 2015-02-27 | $18.41 | $19.78 | 29,400 |
| 2015-02-26 | $18.56 | $19.94 | 17,600 |
| 2015-02-25 | $18.46 | $19.83 | 24,600 |
| 2015-02-24 | $18.39 | $19.76 | 23,700 |
| 2015-02-23 | $18.20 | $19.55 | 19,800 |
| 2015-02-20 | $18.17 | $19.52 | 33,500 |
| 2015-02-19 | $18.15 | $19.50 | 21,700 |
| 2015-02-18 | $18.17 | $19.52 | 30,400 |
| 2015-02-17 | $18.50 | $19.88 | 24,600 |
| 2015-02-13 | $18.54 | $19.92 | 24,600 |
| 2015-02-12 | $18.48 | $19.86 | 16,200 |
| 2015-02-11 | $18.30 | $19.66 | 20,600 |
| 2015-02-10 | $18.59 | $19.97 | 16,500 |
| 2015-02-09 | $18.53 | $19.91 | 38,400 |
| 2015-02-06 | $18.81 | $20.21 | 27,000 |
| 2015-02-05 | $18.80 | $20.20 | 31,200 |
| 2015-02-04 | $18.74 | $20.13 | 42,800 |
| 2015-02-03 | $18.96 | $20.37 | 33,700 |
| 2015-02-02 | $18.65 | $20.04 | 35,700 |
| 2015-01-30 | $18.33 | $19.69 | 35,500 |
| 2015-01-29 | $18.73 | $20.12 | 28,000 |
| 2015-01-28 | $18.24 | $19.60 | 43,900 |
| 2015-01-27 | $18.87 | $20.27 | 29,700 |
| 2015-01-26 | $19.01 | $20.42 | 23,900 |
| 2015-01-23 | $18.92 | $20.33 | 27,100 |
| 2015-01-22 | $18.92 | $20.33 | 29,200 |
| 2015-01-21 | $18.36 | $19.73 | 50,500 |
| 2015-01-20 | $18.61 | $19.99 | 39,700 |
| 2015-01-16 | $18.78 | $20.18 | 41,100 |
| 2015-01-15 | $18.37 | $19.74 | 37,600 |
| 2015-01-14 | $18.86 | $20.26 | 15,000 |
| 2015-01-13 | $19.09 | $20.51 | 59,800 |
| 2015-01-12 | $18.89 | $20.30 | 19,500 |
| 2015-01-09 | $19.08 | $20.50 | 27,000 |
| 2015-01-08 | $19.24 | $20.67 | 29,200 |
| 2015-01-07 | $18.66 | $20.05 | 35,600 |
| 2015-01-06 | $18.50 | $19.88 | 63,000 |
| 2015-01-05 | $18.95 | $20.36 | 59,100 |
| 2015-01-02 | $19.33 | $20.77 | 39,400 |