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
- 2000-12-08 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 | $16.59 | $25.25 | 45,900 |
| 2015-12-30 | $16.80 | $25.56 | 74,100 |
| 2015-12-29 | $17.17 | $26.12 | 84,900 |
| 2015-12-28 | $16.81 | $25.59 | 108,300 |
| 2015-12-24 | $16.80 | $25.57 | 60,300 |
| 2015-12-23 | $16.87 | $25.67 | 171,000 |
| 2015-12-22 | $16.50 | $25.11 | 84,900 |
| 2015-12-21 | $16.39 | $24.94 | 127,500 |
| 2015-12-18 | $16.58 | $25.24 | 461,100 |
| 2015-12-17 | $17.25 | $26.25 | 119,400 |
| 2015-12-16 | $17.27 | $26.28 | 122,400 |
| 2015-12-15 | $17.50 | $26.63 | 121,800 |
| 2015-12-14 | $16.98 | $25.85 | 144,300 |
| 2015-12-11 | $17.16 | $26.11 | 116,100 |
| 2015-12-10 | $16.97 | $25.83 | 155,400 |
| 2015-12-09 | $17.05 | $25.95 | 112,200 |
| 2015-12-08 | $16.78 | $25.54 | 120,900 |
| 2015-12-07 | $17.27 | $26.28 | 115,500 |
| 2015-12-04 | $17.22 | $26.21 | 123,600 |
| 2015-12-03 | $17.28 | $26.30 | 70,200 |
| 2015-12-02 | $17.15 | $26.10 | 137,100 |
| 2015-12-01 | $17.36 | $26.42 | 80,100 |
| 2015-11-30 | $17.38 | $26.45 | 70,500 |
| 2015-11-27 | $17.59 | $26.77 | 45,000 |
| 2015-11-25 | $17.65 | $26.87 | 88,800 |
| 2015-11-24 | $17.49 | $26.62 | 94,800 |
| 2015-11-23 | $17.82 | $27.11 | 77,100 |
| 2015-11-20 | $17.73 | $26.98 | 70,800 |
| 2015-11-19 | $17.86 | $27.18 | 56,400 |
| 2015-11-18 | $17.72 | $26.97 | 459,600 |
| 2015-11-17 | $17.42 | $26.50 | 104,400 |
| 2015-11-16 | $17.28 | $26.29 | 94,800 |
| 2015-11-13 | $16.98 | $25.84 | 49,800 |
| 2015-11-12 | $16.75 | $25.49 | 93,600 |
| 2015-11-11 | $16.17 | $24.60 | 72,000 |
| 2015-11-10 | $18.06 | $27.48 | 83,400 |
| 2015-11-09 | $17.87 | $27.19 | 65,100 |
| 2015-11-06 | $18.03 | $27.43 | 54,900 |
| 2015-11-05 | $18.31 | $27.86 | 93,000 |
| 2015-11-04 | $18.20 | $27.70 | 103,800 |
| 2015-11-03 | $18.47 | $28.11 | 80,400 |
| 2015-11-02 | $18.83 | $28.65 | 45,300 |
| 2015-10-30 | $18.68 | $28.43 | 43,800 |
| 2015-10-29 | $19.15 | $28.48 | 54,900 |
| 2015-10-28 | $19.51 | $29.02 | 72,900 |
| 2015-10-27 | $20.14 | $29.97 | 52,800 |
| 2015-10-26 | $20.67 | $30.75 | 31,800 |
| 2015-10-23 | $20.51 | $30.51 | 24,900 |
| 2015-10-22 | $20.24 | $30.11 | 46,200 |
| 2015-10-21 | $20.34 | $30.26 | 56,100 |
| 2015-10-20 | $20.63 | $30.70 | 51,000 |
| 2015-10-19 | $20.47 | $30.45 | 44,700 |
| 2015-10-16 | $20.30 | $30.20 | 90,300 |
| 2015-10-15 | $20.08 | $29.87 | 72,000 |
| 2015-10-14 | $19.82 | $29.49 | 45,900 |
| 2015-10-13 | $20.05 | $29.83 | 29,100 |
| 2015-10-12 | $20.33 | $30.25 | 28,200 |
| 2015-10-09 | $20.18 | $30.03 | 60,000 |
| 2015-10-08 | $20.02 | $29.79 | 24,600 |
| 2015-10-07 | $19.95 | $29.68 | 99,600 |
| 2015-10-06 | $19.91 | $29.62 | 38,400 |
| 2015-10-05 | $19.08 | $28.38 | 36,000 |
| 2015-10-02 | $18.68 | $27.79 | 62,700 |
| 2015-10-01 | $18.63 | $27.72 | 127,800 |
| 2015-09-30 | $18.68 | $27.79 | 90,900 |
| 2015-09-29 | $18.67 | $27.78 | 57,000 |
| 2015-09-28 | $18.82 | $27.99 | 27,000 |
| 2015-09-25 | $19.04 | $28.33 | 32,700 |
| 2015-09-24 | $18.72 | $27.84 | 25,800 |
| 2015-09-23 | $19.25 | $28.64 | 34,200 |
| 2015-09-22 | $19.24 | $28.62 | 28,800 |
| 2015-09-21 | $19.80 | $29.45 | 28,200 |
| 2015-09-18 | $19.73 | $29.35 | 16,500 |
| 2015-09-17 | $20.01 | $29.77 | 32,700 |
| 2015-09-16 | $19.82 | $29.49 | 39,600 |
| 2015-09-15 | $19.72 | $29.34 | 217,500 |
| 2015-09-14 | $19.83 | $29.50 | 223,500 |
| 2015-09-11 | $19.76 | $29.40 | 44,700 |
| 2015-09-10 | $20.07 | $29.86 | 28,500 |
| 2015-09-09 | $20.18 | $30.02 | 38,700 |
| 2015-09-08 | $20.32 | $30.22 | 129,600 |
| 2015-09-04 | $19.74 | $29.37 | 102,900 |
| 2015-09-03 | $20.03 | $29.80 | 55,800 |
| 2015-09-02 | $19.80 | $29.46 | 119,700 |
| 2015-09-01 | $19.40 | $28.86 | 75,600 |
| 2015-08-31 | $19.87 | $29.56 | 96,600 |
| 2015-08-28 | $19.80 | $29.46 | 57,300 |
| 2015-08-27 | $19.77 | $29.41 | 83,100 |
| 2015-08-26 | $19.59 | $29.14 | 44,400 |
| 2015-08-25 | $19.03 | $28.32 | 125,700 |
| 2015-08-24 | $18.80 | $27.96 | 55,500 |
| 2015-08-21 | $19.74 | $29.36 | 50,700 |
| 2015-08-20 | $20.20 | $30.05 | 31,200 |
| 2015-08-19 | $20.25 | $30.13 | 28,200 |
| 2015-08-18 | $20.48 | $30.47 | 64,200 |
| 2015-08-17 | $20.56 | $30.59 | 35,400 |
| 2015-08-14 | $20.41 | $30.37 | 33,300 |
| 2015-08-13 | $20.83 | $30.99 | 35,400 |
| 2015-08-12 | $21.04 | $31.30 | 33,600 |
| 2015-08-11 | $20.95 | $31.17 | 63,900 |
| 2015-08-10 | $21.57 | $32.09 | 91,800 |
| 2015-08-07 | $21.53 | $32.03 | 70,800 |
| 2015-08-06 | $21.80 | $32.43 | 83,100 |
| 2015-08-05 | $21.75 | $32.36 | 56,100 |
| 2015-08-04 | $21.94 | $32.64 | 45,300 |
| 2015-08-03 | $21.98 | $32.70 | 49,200 |
| 2015-07-31 | $22.09 | $32.86 | 41,400 |
| 2015-07-30 | $21.93 | $32.63 | 48,000 |
| 2015-07-29 | $22.27 | $33.13 | 19,500 |
| 2015-07-28 | $21.81 | $32.45 | 48,600 |
| 2015-07-27 | $21.92 | $32.61 | 23,100 |
| 2015-07-24 | $21.91 | $32.59 | 22,800 |
| 2015-07-23 | $21.94 | $32.64 | 21,300 |
| 2015-07-22 | $21.85 | $32.51 | 17,100 |
| 2015-07-21 | $22.46 | $33.41 | 21,900 |
| 2015-07-20 | $22.22 | $33.06 | 35,100 |
| 2015-07-17 | $22.54 | $33.53 | 15,900 |
| 2015-07-16 | $22.63 | $33.67 | 121,800 |
| 2015-07-15 | $22.22 | $33.05 | 59,400 |
| 2015-07-14 | $22.28 | $33.15 | 164,100 |
| 2015-07-13 | $22.28 | $33.15 | 38,100 |
| 2015-07-10 | $22.31 | $33.20 | 79,500 |
| 2015-07-09 | $21.14 | $31.45 | 107,400 |
| 2015-07-08 | $20.62 | $30.68 | 63,000 |
| 2015-07-07 | $20.96 | $31.18 | 79,500 |
| 2015-07-06 | $21.00 | $31.24 | 105,600 |
| 2015-07-02 | $21.68 | $32.25 | 69,300 |
| 2015-07-01 | $21.66 | $32.22 | 45,600 |
| 2015-06-30 | $21.87 | $32.54 | 50,400 |
| 2015-06-29 | $21.59 | $32.12 | 31,200 |
| 2015-06-26 | $22.49 | $33.45 | 147,300 |
| 2015-06-25 | $22.87 | $34.03 | 43,800 |
| 2015-06-24 | $22.74 | $33.83 | 356,400 |
| 2015-06-23 | $22.79 | $33.90 | 90,000 |
| 2015-06-22 | $22.89 | $34.05 | 24,000 |
| 2015-06-19 | $22.25 | $33.10 | 57,900 |
| 2015-06-18 | $22.62 | $33.65 | 216,600 |
| 2015-06-17 | $22.28 | $33.14 | 107,700 |
| 2015-06-16 | $22.27 | $33.13 | 49,800 |
| 2015-06-15 | $22.04 | $32.79 | 72,900 |
| 2015-06-12 | $22.56 | $33.56 | 174,000 |
| 2015-06-11 | $22.22 | $33.05 | 91,800 |
| 2015-06-10 | $22.68 | $33.74 | 112,800 |
| 2015-06-09 | $22.83 | $33.97 | 612,600 |
| 2015-06-08 | $22.86 | $34.00 | 1,622,100 |
| 2015-06-05 | $22.13 | $32.93 | 51,600 |
| 2015-06-04 | $23.12 | $34.39 | 31,500 |
| 2015-06-03 | $23.30 | $34.66 | 29,100 |
| 2015-06-02 | $22.78 | $33.88 | 96,300 |
| 2015-06-01 | $22.20 | $33.02 | 131,700 |
| 2015-05-29 | $22.70 | $33.77 | 434,700 |
| 2015-05-28 | $22.50 | $33.47 | 97,500 |
| 2015-05-27 | $22.63 | $33.66 | 236,400 |
| 2015-05-26 | $22.47 | $33.42 | 250,800 |
| 2015-05-22 | $22.93 | $34.12 | 376,500 |
| 2015-05-21 | $23.38 | $34.79 | 395,400 |
| 2015-05-20 | $23.55 | $35.03 | 503,700 |
| 2015-05-19 | $23.58 | $34.37 | 429,900 |
| 2015-05-18 | $24.18 | $35.24 | 57,900 |
| 2015-05-15 | $24.37 | $35.52 | 75,000 |
| 2015-05-14 | $24.31 | $35.42 | 27,900 |
| 2015-05-13 | $24.06 | $35.07 | 104,400 |
| 2015-05-12 | $24.17 | $35.22 | 162,900 |
| 2015-05-11 | $24.03 | $35.03 | 939,600 |
| 2015-05-08 | $23.91 | $34.85 | 478,200 |
| 2015-05-07 | $23.89 | $34.82 | 196,500 |
| 2015-05-06 | $23.76 | $34.63 | 49,800 |
| 2015-05-05 | $22.75 | $33.16 | 30,300 |
| 2015-05-04 | $23.06 | $33.61 | 276,900 |
| 2015-05-01 | $22.62 | $32.96 | 69,600 |
| 2015-04-30 | $22.54 | $32.85 | 3,362,700 |
| 2015-04-29 | $22.85 | $33.30 | 1,504,800 |
| 2015-04-28 | $22.39 | $32.63 | 15,300 |
| 2015-04-27 | $22.24 | $32.42 | 33,900 |
| 2015-04-24 | $22.33 | $32.55 | 34,800 |
| 2015-04-23 | $22.24 | $32.42 | 189,300 |
| 2015-04-22 | $21.72 | $31.65 | 161,400 |
| 2015-04-21 | $21.91 | $31.93 | 31,200 |
| 2015-04-20 | $21.61 | $31.49 | 52,500 |
| 2015-04-17 | $21.42 | $31.21 | 59,700 |
| 2015-04-16 | $21.93 | $31.97 | 61,200 |
| 2015-04-15 | $21.79 | $31.76 | 144,300 |
| 2015-04-14 | $21.37 | $31.14 | 63,900 |
| 2015-04-13 | $21.01 | $30.62 | 132,000 |
| 2015-04-10 | $20.95 | $30.53 | 57,900 |
| 2015-04-09 | $20.62 | $30.05 | 49,800 |
| 2015-04-08 | $20.93 | $30.50 | 64,800 |
| 2015-04-07 | $20.87 | $30.42 | 145,800 |
| 2015-04-06 | $20.34 | $29.64 | 36,300 |
| 2015-04-02 | $20.26 | $29.52 | 46,200 |
| 2015-04-01 | $20.20 | $29.43 | 31,500 |
| 2015-03-31 | $20.13 | $29.34 | 179,700 |
| 2015-03-30 | $20.42 | $29.76 | 82,200 |
| 2015-03-27 | $20.45 | $29.81 | 253,500 |
| 2015-03-26 | $20.66 | $30.11 | 219,300 |
| 2015-03-25 | $20.75 | $30.24 | 165,300 |
| 2015-03-24 | $20.65 | $30.10 | 143,100 |
| 2015-03-23 | $20.47 | $29.84 | 50,700 |
| 2015-03-20 | $19.83 | $28.90 | 30,300 |
| 2015-03-19 | $19.53 | $28.46 | 63,900 |
| 2015-03-18 | $19.48 | $28.40 | 65,700 |
| 2015-03-17 | $19.19 | $27.96 | 65,100 |
| 2015-03-16 | $19.39 | $28.26 | 60,600 |
| 2015-03-13 | $19.48 | $28.40 | 80,700 |
| 2015-03-12 | $19.38 | $28.25 | 213,000 |
| 2015-03-11 | $18.87 | $27.50 | 39,600 |
| 2015-03-10 | $18.68 | $27.22 | 42,000 |
| 2015-03-09 | $19.18 | $27.96 | 30,000 |
| 2015-03-06 | $19.33 | $28.18 | 197,400 |
| 2015-03-05 | $19.75 | $28.78 | 119,700 |
| 2015-03-04 | $19.67 | $28.66 | 53,100 |
| 2015-03-03 | $19.80 | $28.85 | 39,000 |
| 2015-03-02 | $20.00 | $29.15 | 70,800 |
| 2015-02-27 | $20.11 | $29.31 | 60,000 |
| 2015-02-26 | $20.26 | $29.53 | 50,700 |
| 2015-02-25 | $20.20 | $29.43 | 44,100 |
| 2015-02-24 | $20.17 | $29.39 | 67,500 |
| 2015-02-23 | $20.26 | $29.52 | 46,500 |
| 2015-02-20 | $20.76 | $30.25 | 51,000 |
| 2015-02-19 | $20.41 | $29.74 | 30,000 |
| 2015-02-18 | $20.78 | $30.28 | 45,600 |
| 2015-02-17 | $20.53 | $29.92 | 52,500 |
| 2015-02-13 | $20.40 | $29.73 | 61,500 |
| 2015-02-12 | $20.25 | $29.51 | 97,500 |
| 2015-02-11 | $20.42 | $29.76 | 82,800 |
| 2015-02-10 | $21.95 | $31.99 | 41,100 |
| 2015-02-09 | $21.38 | $31.16 | 28,200 |
| 2015-02-06 | $21.57 | $31.44 | 23,100 |
| 2015-02-05 | $22.33 | $32.55 | 232,800 |
| 2015-02-04 | $21.82 | $31.81 | 84,300 |
| 2015-02-03 | $22.51 | $32.80 | 95,100 |
| 2015-02-02 | $21.85 | $31.84 | 64,800 |
| 2015-01-30 | $21.57 | $31.44 | 96,600 |
| 2015-01-29 | $21.59 | $31.47 | 61,800 |
| 2015-01-28 | $21.00 | $30.60 | 36,000 |
| 2015-01-27 | $21.38 | $31.16 | 52,800 |
| 2015-01-26 | $22.06 | $32.15 | 89,700 |
| 2015-01-23 | $21.97 | $32.02 | 69,900 |
| 2015-01-22 | $22.01 | $32.07 | 39,300 |
| 2015-01-21 | $22.14 | $32.27 | 240,600 |
| 2015-01-20 | $21.76 | $31.72 | 100,800 |
| 2015-01-16 | $21.70 | $31.62 | 108,900 |
| 2015-01-15 | $21.52 | $31.36 | 110,700 |
| 2015-01-14 | $21.35 | $31.12 | 37,500 |
| 2015-01-13 | $21.06 | $30.70 | 33,600 |
| 2015-01-12 | $20.63 | $30.07 | 91,500 |
| 2015-01-09 | $20.48 | $29.85 | 55,500 |
| 2015-01-08 | $20.54 | $29.94 | 39,300 |
| 2015-01-07 | $20.33 | $29.63 | 89,400 |
| 2015-01-06 | $19.55 | $28.49 | 138,000 |
| 2015-01-05 | $19.74 | $28.77 | 164,100 |
| 2015-01-02 | $20.03 | $29.19 | 60,600 |