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
- 2009-04-21 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 | $18.30 | $19.08 | 2,800 |
| 2015-12-30 | $18.35 | $19.13 | 3,300 |
| 2015-12-29 | $17.35 | $18.09 | 2,700 |
| 2015-12-28 | $18.15 | $18.92 | 8,900 |
| 2015-12-24 | $17.25 | $17.98 | 4,700 |
| 2015-12-23 | $17.15 | $17.88 | 6,500 |
| 2015-12-22 | $16.80 | $17.51 | 1,500 |
| 2015-12-21 | $16.80 | $17.51 | 4,600 |
| 2015-12-18 | $17.95 | $18.71 | 4,200 |
| 2015-12-17 | $16.95 | $17.67 | 9,700 |
| 2015-12-16 | $16.88 | $17.60 | 3,400 |
| 2015-12-15 | $16.57 | $17.27 | 111,400 |
| 2015-12-14 | $15.83 | $16.50 | 7,700 |
| 2015-12-11 | $15.81 | $16.48 | 8,200 |
| 2015-12-10 | $16.12 | $16.81 | 12,400 |
| 2015-12-09 | $16.04 | $16.72 | 34,100 |
| 2015-12-08 | $16.85 | $17.57 | 3,700 |
| 2015-12-07 | $16.65 | $17.36 | 8,200 |
| 2015-12-04 | $16.57 | $17.27 | 35,200 |
| 2015-12-03 | $16.62 | $17.33 | 129,300 |
| 2015-12-02 | $17.35 | $18.09 | 22,500 |
| 2015-12-01 | $17.35 | $18.09 | 15,300 |
| 2015-11-30 | $16.60 | $17.31 | 5,500 |
| 2015-11-27 | $16.60 | $17.31 | 7,900 |
| 2015-11-25 | $16.59 | $17.30 | 66,900 |
| 2015-11-24 | $16.43 | $17.13 | 10,600 |
| 2015-11-23 | $16.55 | $17.25 | 12,700 |
| 2015-11-20 | $16.75 | $17.46 | 2,900 |
| 2015-11-19 | $16.95 | $17.67 | 3,300 |
| 2015-11-18 | $17.26 | $17.99 | 3,000 |
| 2015-11-17 | $17.00 | $17.72 | 7,000 |
| 2015-11-16 | $16.15 | $16.84 | 11,700 |
| 2015-11-13 | $16.05 | $16.73 | 9,500 |
| 2015-11-12 | $16.65 | $17.36 | 31,600 |
| 2015-11-11 | $16.40 | $17.10 | 6,500 |
| 2015-11-10 | $16.86 | $17.58 | 5,300 |
| 2015-11-09 | $16.25 | $16.94 | 4,300 |
| 2015-11-06 | $17.00 | $17.72 | 2,900 |
| 2015-11-05 | $17.04 | $17.76 | 7,400 |
| 2015-11-04 | $16.59 | $17.30 | 7,000 |
| 2015-11-03 | $16.73 | $17.44 | 8,600 |
| 2015-11-02 | $16.75 | $17.46 | 8,000 |
| 2015-10-30 | $17.25 | $17.98 | 3,400 |
| 2015-10-29 | $17.00 | $17.72 | 4,500 |
| 2015-10-28 | $17.96 | $18.72 | 3,400 |
| 2015-10-27 | $17.75 | $18.51 | 4,500 |
| 2015-10-26 | $17.95 | $18.71 | 1,500 |
| 2015-10-23 | $17.85 | $18.61 | 5,700 |
| 2015-10-22 | $17.30 | $18.04 | 3,200 |
| 2015-10-21 | $17.35 | $18.09 | 2,500 |
| 2015-10-20 | $18.00 | $18.77 | 1,500 |
| 2015-10-19 | $17.55 | $18.30 | 6,900 |
| 2015-10-16 | $17.99 | $18.76 | 99,200 |
| 2015-10-15 | $17.25 | $17.98 | 3,900 |
| 2015-10-14 | $17.60 | $18.35 | 2,400 |
| 2015-10-13 | $17.00 | $17.72 | 1,800 |
| 2015-10-12 | $16.90 | $17.62 | 2,200 |
| 2015-10-09 | $17.50 | $18.24 | 9,700 |
| 2015-10-08 | $17.55 | $18.30 | 2,000 |
| 2015-10-07 | $16.90 | $17.48 | 500 |
| 2015-10-06 | $17.45 | $18.05 | 12,700 |
| 2015-10-05 | $18.00 | $18.62 | 5,400 |
| 2015-10-02 | $17.65 | $18.26 | 9,200 |
| 2015-10-01 | $17.25 | $17.84 | 9,900 |
| 2015-09-30 | $17.20 | $17.79 | 8,600 |
| 2015-09-29 | $17.25 | $17.84 | 3,700 |
| 2015-09-28 | $17.59 | $18.20 | 3,300 |
| 2015-09-25 | $17.65 | $18.26 | 1,700 |
| 2015-09-24 | $17.95 | $18.57 | 1,100 |
| 2015-09-23 | $17.65 | $18.26 | 4,600 |
| 2015-09-22 | $18.05 | $18.67 | 3,000 |
| 2015-09-21 | $18.35 | $18.98 | 3,000 |
| 2015-09-18 | $18.16 | $18.79 | 2,300 |
| 2015-09-17 | $18.45 | $19.09 | 3,700 |
| 2015-09-16 | $18.36 | $18.99 | 6,200 |
| 2015-09-15 | $16.91 | $17.49 | 136,100 |
| 2015-09-14 | $17.94 | $18.56 | 800 |
| 2015-09-11 | $18.14 | $18.77 | 2,300 |
| 2015-09-10 | $18.30 | $18.93 | 4,700 |
| 2015-09-09 | $18.28 | $18.91 | 1,900 |
| 2015-09-08 | $17.75 | $18.36 | 2,400 |
| 2015-09-04 | $17.06 | $17.65 | 19,300 |
| 2015-09-03 | $18.50 | $19.14 | 14,500 |
| 2015-09-02 | $17.68 | $18.29 | 10,200 |
| 2015-09-01 | $17.44 | $18.04 | 517,300 |
| 2015-08-31 | $18.25 | $18.88 | 11,800 |
| 2015-08-28 | $17.69 | $18.30 | 100 |
| 2015-08-27 | $17.16 | $17.75 | 0 |
| 2015-08-26 | $17.16 | $17.75 | 200 |
| 2015-08-25 | $18.38 | $19.01 | 0 |
| 2015-08-24 | $18.38 | $19.01 | 0 |
| 2015-08-21 | $18.38 | $19.01 | 0 |
| 2015-08-20 | $18.38 | $19.01 | 0 |
| 2015-08-19 | $18.38 | $19.01 | 0 |
| 2015-08-18 | $18.38 | $19.01 | 0 |
| 2015-08-17 | $18.38 | $19.01 | 500 |
| 2015-08-14 | $18.66 | $19.30 | 0 |
| 2015-08-13 | $18.66 | $19.30 | 0 |
| 2015-08-12 | $18.66 | $19.30 | 0 |
| 2015-08-11 | $18.66 | $19.30 | 0 |
| 2015-08-10 | $18.66 | $19.30 | 0 |
| 2015-08-07 | $18.66 | $19.30 | 0 |
| 2015-08-06 | $18.66 | $19.30 | 2,700 |
| 2015-08-05 | $18.50 | $19.14 | 0 |
| 2015-08-04 | $18.50 | $19.14 | 0 |
| 2015-08-03 | $18.50 | $19.14 | 0 |
| 2015-07-31 | $18.50 | $19.14 | 4,500 |
| 2015-07-30 | $18.03 | $18.65 | 0 |
| 2015-07-29 | $18.03 | $18.65 | 0 |
| 2015-07-28 | $18.03 | $18.65 | 0 |
| 2015-07-27 | $18.03 | $18.65 | 0 |
| 2015-07-24 | $18.03 | $18.65 | 0 |
| 2015-07-23 | $18.03 | $18.65 | 0 |
| 2015-07-22 | $18.03 | $18.65 | 0 |
| 2015-07-21 | $18.03 | $18.65 | 0 |
| 2015-07-20 | $18.03 | $18.65 | 500 |
| 2015-07-17 | $17.48 | $18.08 | 0 |
| 2015-07-16 | $17.48 | $18.08 | 0 |
| 2015-07-15 | $17.48 | $18.08 | 0 |
| 2015-07-14 | $17.48 | $18.08 | 0 |
| 2015-07-13 | $17.48 | $18.08 | 800 |
| 2015-07-10 | $17.10 | $17.69 | 0 |
| 2015-07-09 | $17.10 | $17.69 | 0 |
| 2015-07-08 | $17.10 | $17.69 | 0 |
| 2015-07-07 | $17.10 | $17.69 | 0 |
| 2015-07-06 | $17.10 | $17.69 | 0 |
| 2015-07-02 | $17.10 | $17.69 | 0 |
| 2015-07-01 | $17.10 | $17.69 | 0 |
| 2015-06-30 | $17.10 | $17.69 | 0 |
| 2015-06-29 | $17.10 | $17.69 | 0 |
| 2015-06-26 | $17.10 | $17.69 | 800 |
| 2015-06-25 | $17.32 | $17.92 | 6,700 |
| 2015-06-24 | $17.72 | $18.33 | 0 |
| 2015-06-23 | $17.72 | $18.33 | 0 |
| 2015-06-22 | $17.72 | $18.33 | 0 |
| 2015-06-19 | $17.72 | $18.33 | 0 |
| 2015-06-18 | $17.72 | $18.33 | 0 |
| 2015-06-17 | $17.72 | $18.33 | 0 |
| 2015-06-16 | $17.72 | $18.33 | 0 |
| 2015-06-15 | $17.72 | $18.33 | 0 |
| 2015-06-12 | $17.72 | $18.33 | 0 |
| 2015-06-11 | $17.72 | $18.33 | 0 |
| 2015-06-10 | $17.72 | $18.33 | 0 |
| 2015-06-09 | $17.72 | $18.33 | 0 |
| 2015-06-08 | $17.72 | $18.33 | 0 |
| 2015-06-05 | $17.72 | $18.33 | 0 |
| 2015-06-04 | $17.72 | $18.33 | 0 |
| 2015-06-03 | $17.72 | $18.33 | 0 |
| 2015-06-02 | $17.72 | $18.33 | 800 |
| 2015-06-01 | $17.36 | $17.96 | 0 |
| 2015-05-29 | $17.36 | $17.96 | 0 |
| 2015-05-28 | $17.36 | $17.96 | 0 |
| 2015-05-27 | $17.36 | $17.96 | 0 |
| 2015-05-26 | $17.36 | $17.96 | 0 |
| 2015-05-22 | $17.36 | $17.96 | 100 |
| 2015-05-21 | $17.68 | $18.29 | 0 |
| 2015-05-20 | $17.68 | $18.29 | 100 |
| 2015-05-19 | $16.70 | $17.28 | 0 |
| 2015-05-18 | $16.70 | $17.28 | 0 |
| 2015-05-15 | $16.70 | $17.28 | 0 |
| 2015-05-14 | $16.70 | $17.28 | 0 |
| 2015-05-13 | $16.70 | $17.28 | 0 |
| 2015-05-12 | $16.70 | $17.28 | 0 |
| 2015-05-11 | $16.70 | $17.28 | 0 |
| 2015-05-08 | $16.70 | $17.28 | 0 |
| 2015-05-07 | $16.70 | $17.28 | 0 |
| 2015-05-06 | $16.70 | $17.28 | 0 |
| 2015-05-05 | $16.70 | $17.28 | 43,300 |
| 2015-05-04 | $17.45 | $18.05 | 0 |
| 2015-05-01 | $17.45 | $18.05 | 0 |
| 2015-04-30 | $17.45 | $18.05 | 0 |
| 2015-04-29 | $17.45 | $18.05 | 0 |
| 2015-04-28 | $17.45 | $18.05 | 0 |
| 2015-04-27 | $17.45 | $18.05 | 0 |
| 2015-04-24 | $17.45 | $18.05 | 0 |
| 2015-04-23 | $17.45 | $18.05 | 0 |
| 2015-04-22 | $17.45 | $18.05 | 100 |
| 2015-04-21 | $17.25 | $17.84 | 500 |
| 2015-04-20 | $17.00 | $17.59 | 6,600 |
| 2015-04-17 | $17.06 | $17.65 | 0 |
| 2015-04-16 | $17.06 | $17.65 | 0 |
| 2015-04-15 | $17.06 | $17.43 | 0 |
| 2015-04-14 | $17.06 | $17.43 | 0 |
| 2015-04-13 | $17.06 | $17.43 | 0 |
| 2015-04-10 | $17.06 | $17.43 | 0 |
| 2015-04-09 | $17.06 | $17.43 | 7,300 |
| 2015-04-08 | $16.90 | $17.27 | 0 |
| 2015-04-07 | $16.90 | $17.27 | 0 |
| 2015-04-06 | $16.90 | $17.27 | 0 |
| 2015-04-02 | $16.90 | $17.27 | 0 |
| 2015-04-01 | $16.90 | $17.27 | 100 |
| 2015-03-31 | $16.70 | $17.07 | 0 |
| 2015-03-30 | $16.70 | $17.07 | 0 |
| 2015-03-27 | $16.70 | $17.07 | 0 |
| 2015-03-26 | $16.70 | $17.07 | 0 |
| 2015-03-25 | $16.70 | $17.07 | 0 |
| 2015-03-24 | $16.70 | $17.07 | 0 |
| 2015-03-23 | $16.70 | $17.07 | 0 |
| 2015-03-20 | $16.70 | $17.07 | 0 |
| 2015-03-19 | $16.70 | $17.07 | 0 |
| 2015-03-18 | $16.70 | $17.07 | 0 |
| 2015-03-17 | $16.70 | $17.07 | 0 |
| 2015-03-16 | $16.70 | $17.07 | 800 |
| 2015-03-13 | $18.00 | $18.39 | 0 |
| 2015-03-12 | $18.00 | $18.39 | 0 |
| 2015-03-11 | $18.00 | $18.39 | 0 |
| 2015-03-10 | $18.00 | $18.39 | 0 |
| 2015-03-09 | $18.00 | $18.39 | 0 |
| 2015-03-06 | $18.00 | $18.39 | 0 |
| 2015-03-05 | $18.00 | $18.39 | 0 |
| 2015-03-04 | $18.00 | $18.39 | 0 |
| 2015-03-03 | $18.00 | $18.39 | 637,000 |
| 2015-03-02 | $18.00 | $18.39 | 0 |
| 2015-02-27 | $18.00 | $18.39 | 0 |
| 2015-02-26 | $18.00 | $18.39 | 800 |
| 2015-02-25 | $18.12 | $18.52 | 0 |
| 2015-02-24 | $18.12 | $18.52 | 0 |
| 2015-02-23 | $18.12 | $18.52 | 0 |
| 2015-02-20 | $18.12 | $18.52 | 300 |
| 2015-02-19 | $17.85 | $18.24 | 0 |
| 2015-02-18 | $17.85 | $18.24 | 0 |
| 2015-02-17 | $17.85 | $18.24 | 8,900 |
| 2015-02-13 | $17.68 | $18.07 | 0 |
| 2015-02-12 | $17.68 | $18.07 | 0 |
| 2015-02-11 | $17.68 | $18.07 | 0 |
| 2015-02-10 | $17.68 | $18.07 | 0 |
| 2015-02-09 | $17.68 | $18.07 | 0 |
| 2015-02-06 | $17.68 | $18.07 | 0 |
| 2015-02-05 | $17.68 | $18.07 | 0 |
| 2015-02-04 | $17.68 | $18.07 | 0 |
| 2015-02-03 | $17.68 | $18.07 | 0 |
| 2015-02-02 | $17.68 | $18.07 | 0 |
| 2015-01-30 | $17.68 | $18.07 | 0 |
| 2015-01-29 | $17.68 | $18.07 | 0 |
| 2015-01-28 | $17.68 | $18.07 | 0 |
| 2015-01-27 | $17.68 | $18.07 | 0 |
| 2015-01-26 | $17.68 | $18.07 | 0 |
| 2015-01-23 | $17.68 | $18.07 | 500 |
| 2015-01-22 | $17.90 | $18.29 | 0 |
| 2015-01-21 | $17.90 | $18.29 | 0 |
| 2015-01-20 | $17.90 | $18.29 | 13,600 |
| 2015-01-16 | $17.60 | $17.99 | 0 |
| 2015-01-15 | $17.60 | $17.99 | 0 |
| 2015-01-14 | $17.60 | $17.99 | 200 |
| 2015-01-13 | $17.70 | $18.09 | 500 |
| 2015-01-12 | $18.00 | $18.39 | 600 |
| 2015-01-09 | $18.25 | $18.65 | 0 |
| 2015-01-08 | $18.25 | $18.65 | 0 |
| 2015-01-07 | $18.25 | $18.65 | 0 |
| 2015-01-06 | $18.25 | $18.65 | 0 |
| 2015-01-05 | $18.25 | $18.65 | 0 |
| 2015-01-02 | $18.25 | $18.65 | 0 |