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
- 1992-07-01 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $20.41 | $20.41 | 5,900 | — | — |
| 2015-12-30 | $19.60 | $19.60 | 1,800 | — | — |
| 2015-12-29 | $19.50 | $19.50 | 8,300 | — | — |
| 2015-12-28 | $18.10 | $18.10 | 12,400 | — | — |
| 2015-12-24 | $17.63 | $17.63 | 11,600 | — | — |
| 2015-12-23 | $17.10 | $17.10 | 3,700 | — | — |
| 2015-12-22 | $17.20 | $17.20 | 9,900 | — | — |
| 2015-12-21 | $16.13 | $16.13 | 700 | — | — |
| 2015-12-18 | $16.09 | $16.09 | 900 | — | — |
| 2015-12-17 | $15.80 | $15.80 | 500 | — | — |
| 2015-12-16 | $16.50 | $16.50 | 500 | — | — |
| 2015-12-15 | $15.92 | $15.92 | 9,000 | — | — |
| 2015-12-14 | $15.81 | $15.81 | 1,500 | — | — |
| 2015-12-11 | $15.28 | $15.28 | 4,000 | — | — |
| 2015-12-10 | $15.66 | $15.66 | 3,100 | — | — |
| 2015-12-09 | $15.70 | $15.70 | 12,200 | — | — |
| 2015-12-08 | $16.26 | $16.26 | 1,400 | — | — |
| 2015-12-07 | $15.69 | $15.69 | 0 | — | — |
| 2015-12-04 | $15.69 | $15.69 | 100 | — | — |
| 2015-12-03 | $16.10 | $16.10 | 3,300 | — | — |
| 2015-12-02 | $16.50 | $16.50 | 2,500 | — | — |
| 2015-12-01 | $17.12 | $17.12 | 400 | — | — |
| 2015-11-30 | $16.62 | $16.62 | 2,300 | — | — |
| 2015-11-27 | $16.23 | $16.23 | 0 | — | — |
| 2015-11-25 | $16.23 | $16.23 | 5,000 | — | — |
| 2015-11-24 | $14.93 | $14.93 | 12,600 | — | — |
| 2015-11-23 | $16.71 | $16.71 | 100 | — | — |
| 2015-11-20 | $16.75 | $16.75 | 400 | — | — |
| 2015-11-19 | $17.00 | $17.00 | 0 | — | — |
| 2015-11-18 | $17.00 | $17.00 | 500 | — | — |
| 2015-11-17 | $16.50 | $16.50 | 500 | — | — |
| 2015-11-16 | $16.52 | $16.52 | 5,700 | — | — |
| 2015-11-13 | $15.50 | $15.50 | 3,800 | — | — |
| 2015-11-12 | $17.10 | $17.10 | 1,100 | — | — |
| 2015-11-11 | $16.97 | $16.97 | 0 | — | — |
| 2015-11-10 | $16.97 | $16.97 | 400 | — | — |
| 2015-11-09 | $17.03 | $17.03 | 300 | — | — |
| 2015-11-06 | $17.03 | $17.03 | 0 | — | — |
| 2015-11-05 | $17.03 | $17.03 | 3,400 | — | — |
| 2015-11-04 | $17.32 | $17.32 | 200 | — | — |
| 2015-11-03 | $16.97 | $16.97 | 5,400 | — | — |
| 2015-11-02 | $17.12 | $17.12 | 1,500 | — | — |
| 2015-10-30 | $17.05 | $17.05 | 300 | — | — |
| 2015-10-29 | $17.00 | $17.00 | 2,000 | — | — |
| 2015-10-28 | $17.27 | $17.27 | 300 | — | — |
| 2015-10-27 | $16.84 | $16.84 | 300 | — | — |
| 2015-10-26 | $17.35 | $17.35 | 4,500 | — | — |
| 2015-10-23 | $17.01 | $17.01 | 4,100 | — | — |
| 2015-10-22 | $16.95 | $16.95 | 500 | — | — |
| 2015-10-21 | $17.00 | $17.00 | 4,000 | — | — |
| 2015-10-20 | $16.57 | $16.57 | 200 | — | — |
| 2015-10-19 | $16.95 | $16.95 | 0 | — | — |
| 2015-10-16 | $16.95 | $16.95 | 2,300 | — | — |
| 2015-10-15 | $16.99 | $16.99 | 3,300 | — | — |
| 2015-10-14 | $16.70 | $16.70 | 10,200 | — | — |
| 2015-10-13 | $16.51 | $16.51 | 2,300 | — | — |
| 2015-10-12 | $15.90 | $15.90 | 900 | — | — |
| 2015-10-09 | $16.55 | $16.55 | 2,100 | — | — |
| 2015-10-08 | $17.00 | $17.00 | 2,000 | — | — |
| 2015-10-07 | $16.10 | $16.10 | 2,500 | — | — |
| 2015-10-06 | $16.20 | $16.20 | 109,800 | — | — |
| 2015-10-05 | $16.30 | $16.30 | 5,900 | — | — |
| 2015-10-02 | $16.07 | $16.07 | 200 | — | — |
| 2015-10-01 | $16.10 | $16.10 | 5,500 | — | — |
| 2015-09-30 | $15.32 | $15.32 | 6,800 | — | — |
| 2015-09-29 | $16.00 | $16.00 | 13,200 | — | — |
| 2015-09-28 | $16.10 | $16.10 | 1,300 | — | — |
| 2015-09-25 | $15.71 | $15.71 | 2,100 | — | — |
| 2015-09-24 | $16.00 | $16.00 | 2,100 | — | — |
| 2015-09-23 | $15.98 | $15.98 | 2,300 | — | — |
| 2015-09-22 | $16.00 | $16.00 | 19,400 | — | — |
| 2015-09-21 | $16.25 | $16.25 | 4,600 | — | — |
| 2015-09-18 | $16.25 | $16.25 | 1,100 | — | — |
| 2015-09-17 | $16.00 | $16.00 | 5,400 | — | — |
| 2015-09-16 | $15.62 | $15.62 | 4,700 | — | — |
| 2015-09-15 | $15.93 | $15.93 | 0 | — | — |
| 2015-09-14 | $15.93 | $15.93 | 300 | — | — |
| 2015-09-11 | $15.65 | $15.65 | 100 | — | — |
| 2015-09-10 | $15.90 | $15.90 | 0 | — | — |
| 2015-09-09 | $15.90 | $15.90 | 0 | — | — |
| 2015-09-08 | $15.90 | $15.90 | 10,000 | — | — |
| 2015-09-04 | $15.77 | $15.77 | 2,400 | — | — |
| 2015-09-03 | $15.78 | $15.78 | 3,300 | — | — |
| 2015-09-02 | $15.74 | $15.74 | 1,400 | — | — |
| 2015-09-01 | $15.72 | $15.72 | 2,300 | — | — |
| 2015-08-31 | $16.37 | $16.37 | 0 | — | — |
| 2015-08-28 | $16.37 | $16.37 | 3,900 | — | — |
| 2015-08-27 | $16.10 | $16.10 | 500 | — | — |
| 2015-08-26 | $15.90 | $15.90 | 0 | — | — |
| 2015-08-25 | $15.90 | $15.90 | 0 | — | — |
| 2015-08-24 | $15.90 | $15.90 | 0 | — | — |
| 2015-08-21 | $15.90 | $15.90 | 1,400 | — | — |
| 2015-08-20 | $15.69 | $15.69 | 0 | — | — |
| 2015-08-19 | $15.69 | $15.69 | 0 | — | — |
| 2015-08-18 | $15.69 | $15.69 | 1,300 | — | — |
| 2015-08-17 | $15.60 | $15.60 | 200 | — | — |
| 2015-08-14 | $14.92 | $14.92 | 16,200 | — | — |
| 2015-08-13 | $15.90 | $15.90 | 500 | — | — |
| 2015-08-12 | $16.14 | $16.14 | 16,800 | — | — |
| 2015-08-11 | $15.39 | $15.39 | 0 | — | — |
| 2015-08-10 | $15.39 | $15.39 | 1,800 | — | — |
| 2015-08-07 | $14.95 | $14.95 | 400 | — | — |
| 2015-08-06 | $15.71 | $15.71 | 14,500 | — | — |
| 2015-08-05 | $15.15 | $15.15 | 0 | — | — |
| 2015-08-04 | $15.15 | $15.15 | 300 | — | — |
| 2015-08-03 | $15.01 | $15.01 | 600 | — | — |
| 2015-07-31 | $15.10 | $15.10 | 500 | — | — |
| 2015-07-30 | $15.21 | $15.21 | 0 | — | — |
| 2015-07-29 | $15.21 | $15.21 | 0 | — | — |
| 2015-07-28 | $15.21 | $15.21 | 0 | — | — |
| 2015-07-27 | $15.21 | $15.21 | 100 | — | — |
| 2015-07-24 | $15.30 | $15.30 | 900 | — | — |
| 2015-07-23 | $15.12 | $15.12 | 1,000 | — | — |
| 2015-07-22 | $15.10 | $15.10 | 0 | — | — |
| 2015-07-21 | $15.10 | $15.10 | 15,000 | — | — |
| 2015-07-20 | $15.20 | $15.20 | 3,700 | — | — |
| 2015-07-17 | $14.87 | $14.87 | 1,000 | — | — |
| 2015-07-16 | $15.65 | $15.65 | 0 | — | — |
| 2015-07-15 | $15.65 | $15.65 | 0 | — | — |
| 2015-07-14 | $15.65 | $15.65 | 900 | — | — |
| 2015-07-13 | $14.86 | $14.86 | 200 | — | — |
| 2015-07-10 | $16.26 | $16.26 | 300 | — | — |
| 2015-07-09 | $15.50 | $15.50 | 6,200 | — | — |
| 2015-07-08 | $14.35 | $14.35 | 400 | — | — |
| 2015-07-07 | $14.75 | $14.75 | 0 | — | — |
| 2015-07-06 | $14.75 | $14.75 | 300 | — | — |
| 2015-07-02 | $14.04 | $14.04 | 1,500 | — | — |
| 2015-07-01 | $14.35 | $14.35 | 3,300 | — | — |
| 2015-06-30 | $14.32 | $14.32 | 400 | — | — |
| 2015-06-29 | $15.10 | $15.10 | 0 | — | — |
| 2015-06-26 | $15.10 | $15.10 | 1,200 | — | — |
| 2015-06-25 | $14.36 | $14.36 | 2,700 | — | — |
| 2015-06-24 | $14.64 | $14.64 | 800 | — | — |
| 2015-06-23 | $14.74 | $14.74 | 12,400 | — | — |
| 2015-06-22 | $14.51 | $14.51 | 400 | — | — |
| 2015-06-19 | $14.67 | $14.67 | 100 | — | — |
| 2015-06-18 | $14.44 | $14.44 | 500 | — | — |
| 2015-06-17 | $14.25 | $14.25 | 1,500 | — | — |
| 2015-06-16 | $14.18 | $14.18 | 2,200 | — | — |
| 2015-06-15 | $14.78 | $14.78 | 500 | — | — |
| 2015-06-12 | $14.33 | $14.33 | 300 | — | — |
| 2015-06-11 | $14.30 | $14.30 | 500 | — | — |
| 2015-06-10 | $14.20 | $14.20 | 900 | — | — |
| 2015-06-09 | $14.90 | $14.90 | 0 | — | — |
| 2015-06-08 | $14.90 | $14.90 | 2,200 | — | — |
| 2015-06-05 | $14.54 | $14.54 | 0 | — | — |
| 2015-06-04 | $14.54 | $14.54 | 200 | — | — |
| 2015-06-03 | $15.11 | $15.11 | 4,200 | — | — |
| 2015-06-02 | $15.00 | $15.00 | 0 | — | — |
| 2015-06-01 | $15.00 | $15.00 | 300 | — | — |
| 2015-05-29 | $14.96 | $14.96 | 5,000 | — | — |
| 2015-05-28 | $13.85 | $13.85 | 200 | — | — |
| 2015-05-27 | $13.84 | $13.84 | 2,600 | — | — |
| 2015-05-26 | $14.10 | $14.10 | 3,500 | — | — |
| 2015-05-22 | $14.24 | $14.24 | 2,100 | — | — |
| 2015-05-21 | $13.92 | $13.92 | 0 | — | — |
| 2015-05-20 | $13.92 | $13.92 | 2,400 | — | — |
| 2015-05-19 | $14.15 | $14.15 | 700 | — | — |
| 2015-05-18 | $14.32 | $14.32 | 6,200 | — | — |
| 2015-05-15 | $14.30 | $14.30 | 3,400 | — | — |
| 2015-05-14 | $13.94 | $13.94 | 4,800 | — | — |
| 2015-05-13 | $13.52 | $13.52 | 4,200 | — | — |
| 2015-05-12 | $13.55 | $13.55 | 11,700 | — | — |
| 2015-05-11 | $14.12 | $14.12 | 0 | — | — |
| 2015-05-08 | $14.12 | $14.12 | 1,700 | — | — |
| 2015-05-07 | $13.53 | $13.53 | 2,000 | — | — |
| 2015-05-06 | $13.80 | $13.80 | 200 | — | — |
| 2015-05-05 | $14.18 | $14.18 | 700 | — | — |
| 2015-05-04 | $13.80 | $13.80 | 0 | — | — |
| 2015-05-01 | $13.80 | $13.80 | 5,300 | — | — |
| 2015-04-30 | $13.75 | $13.75 | 500 | — | — |
| 2015-04-29 | $13.96 | $13.96 | 0 | — | — |
| 2015-04-28 | $13.96 | $13.96 | 6,700 | — | — |
| 2015-04-27 | $13.96 | $13.96 | 800 | — | — |
| 2015-04-24 | $14.08 | $14.08 | 300 | — | — |
| 2015-04-23 | $13.89 | $13.89 | 4,800 | — | — |
| 2015-04-22 | $14.22 | $14.22 | 700 | — | — |
| 2015-04-21 | $14.00 | $14.00 | 1,100 | — | — |
| 2015-04-20 | $14.20 | $14.20 | 11,100 | — | — |
| 2015-04-17 | $13.29 | $13.29 | 100 | — | — |
| 2015-04-16 | $13.50 | $13.50 | 13,500 | — | — |
| 2015-04-15 | $13.50 | $13.50 | 27,600 | — | — |
| 2015-04-14 | $13.65 | $13.65 | 500 | — | — |
| 2015-04-13 | $13.65 | $13.65 | 10,500 | — | — |
| 2015-04-10 | $13.74 | $13.74 | 7,300 | — | — |
| 2015-04-09 | $13.25 | $13.25 | 600 | — | — |
| 2015-04-08 | $13.13 | $13.13 | 800 | — | — |
| 2015-04-07 | $13.07 | $13.07 | 2,800 | — | — |
| 2015-04-06 | $13.80 | $13.80 | 1,000 | — | — |
| 2015-04-02 | $13.80 | $13.80 | 0 | — | — |
| 2015-04-01 | $13.80 | $13.80 | 1,800 | — | — |
| 2015-03-31 | $13.83 | $13.83 | 200 | — | — |
| 2015-03-30 | $13.63 | $13.63 | 200 | — | — |
| 2015-03-27 | $13.51 | $13.51 | 2,900 | — | — |
| 2015-03-26 | $13.85 | $13.85 | 3,100 | — | — |
| 2015-03-25 | $13.80 | $13.80 | 3,100 | — | — |
| 2015-03-24 | $13.70 | $13.70 | 1,600 | — | — |
| 2015-03-23 | $13.74 | $13.74 | 8,800 | — | — |
| 2015-03-20 | $13.54 | $13.54 | 5,900 | — | — |
| 2015-03-19 | $13.80 | $13.80 | 5,200 | — | — |
| 2015-03-18 | $13.50 | $13.50 | 2,500 | — | — |
| 2015-03-17 | $12.99 | $12.99 | 0 | — | — |
| 2015-03-16 | $12.99 | $12.99 | 0 | — | — |
| 2015-03-13 | $12.99 | $12.99 | 0 | — | — |
| 2015-03-12 | $12.99 | $12.99 | 0 | — | — |
| 2015-03-11 | $12.99 | $12.99 | 1,800 | — | — |
| 2015-03-10 | $12.92 | $12.92 | 100 | — | — |
| 2015-03-09 | $13.55 | $13.55 | 8,200 | — | — |
| 2015-03-06 | $13.25 | $13.25 | 0 | — | — |
| 2015-03-05 | $13.25 | $13.25 | 4,100 | — | — |
| 2015-03-04 | $13.30 | $13.30 | 500 | — | — |
| 2015-03-03 | $13.02 | $13.02 | 700 | — | — |
| 2015-03-02 | $13.76 | $13.76 | 300 | — | — |
| 2015-02-27 | $13.72 | $13.72 | 1,000 | — | — |
| 2015-02-26 | $13.50 | $13.50 | 1,600 | — | — |
| 2015-02-25 | $13.50 | $13.50 | 300 | — | — |
| 2015-02-24 | $13.35 | $13.35 | 300 | — | — |
| 2015-02-23 | $13.52 | $13.52 | 100 | — | — |
| 2015-02-20 | $13.45 | $13.45 | 0 | — | — |
| 2015-02-19 | $13.45 | $13.45 | 900 | — | — |
| 2015-02-18 | $13.25 | $13.25 | 400 | — | — |
| 2015-02-17 | $13.75 | $13.75 | 1,700 | — | — |
| 2015-02-13 | $13.89 | $13.89 | 10,800 | — | — |
| 2015-02-12 | $13.80 | $13.80 | 22,100 | — | — |
| 2015-02-11 | $13.65 | $13.65 | 10,100 | — | — |
| 2015-02-10 | $13.65 | $13.65 | 0 | — | — |
| 2015-02-09 | $13.65 | $13.65 | 11,500 | — | — |
| 2015-02-06 | $13.50 | $13.50 | 3,900 | — | — |
| 2015-02-05 | $13.70 | $13.70 | 0 | — | — |
| 2015-02-04 | $13.70 | $13.70 | 0 | — | — |
| 2015-02-03 | $13.70 | $13.70 | 4,000 | — | — |
| 2015-02-02 | $13.34 | $13.34 | 0 | — | — |
| 2015-01-30 | $13.34 | $13.34 | 2,200 | — | — |
| 2015-01-29 | $13.52 | $13.52 | 0 | — | — |
| 2015-01-28 | $13.52 | $13.52 | 700 | — | — |
| 2015-01-27 | $13.50 | $13.50 | 1,200 | — | — |
| 2015-01-26 | $13.65 | $13.65 | 800 | — | — |
| 2015-01-23 | $13.32 | $13.32 | 5,000 | — | — |
| 2015-01-22 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-21 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-20 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-16 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-15 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-14 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-13 | $13.63 | $13.63 | 0 | — | — |
| 2015-01-12 | $13.63 | $13.63 | 200 | — | — |
| 2015-01-09 | $13.90 | $13.90 | 6,400 | — | — |
| 2015-01-08 | $13.88 | $13.88 | 0 | — | — |
| 2015-01-07 | $13.88 | $13.88 | 0 | — | — |
| 2015-01-06 | $13.88 | $13.88 | 100 | — | — |
| 2015-01-05 | $13.90 | $13.90 | 500 | — | — |
| 2015-01-02 | $13.70 | $13.70 | 1,400 | — | — |