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
- 2005-11-15 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 | $17.25 | $18.24 | 3,100 | — | — |
| 2015-12-30 | $17.15 | $18.13 | 100 | — | — |
| 2015-12-29 | $17.21 | $18.20 | 2,400 | — | — |
| 2015-12-28 | $17.16 | $18.02 | 0 | — | — |
| 2015-12-24 | $17.16 | $18.02 | 100 | — | — |
| 2015-12-23 | $17.07 | $17.92 | 300 | — | — |
| 2015-12-22 | $17.00 | $17.85 | 5,300 | — | — |
| 2015-12-21 | $17.05 | $17.90 | 17,700 | — | — |
| 2015-12-18 | $17.28 | $18.14 | 0 | — | — |
| 2015-12-17 | $17.28 | $18.14 | 300 | — | — |
| 2015-12-16 | $16.94 | $17.79 | 600 | — | — |
| 2015-12-15 | $16.64 | $17.47 | 6,600 | — | — |
| 2015-12-14 | $16.55 | $17.38 | 1,500 | — | — |
| 2015-12-11 | $17.54 | $18.42 | 0 | — | — |
| 2015-12-10 | $17.54 | $18.42 | 0 | — | — |
| 2015-12-09 | $17.54 | $18.42 | 0 | — | — |
| 2015-12-08 | $17.54 | $18.42 | 0 | — | — |
| 2015-12-07 | $17.54 | $18.42 | 100 | — | — |
| 2015-12-04 | $18.84 | $19.78 | 0 | — | — |
| 2015-12-03 | $18.84 | $19.78 | 0 | — | — |
| 2015-12-02 | $18.84 | $19.78 | 0 | — | — |
| 2015-12-01 | $18.84 | $19.78 | 0 | — | — |
| 2015-11-30 | $18.84 | $19.78 | 0 | — | — |
| 2015-11-27 | $18.84 | $19.78 | 0 | — | — |
| 2015-11-25 | $18.84 | $19.78 | 400 | — | — |
| 2015-11-24 | $18.91 | $19.85 | 0 | — | — |
| 2015-11-23 | $18.91 | $19.85 | 3,700 | — | — |
| 2015-11-20 | $18.97 | $19.92 | 200 | — | — |
| 2015-11-19 | $18.89 | $19.83 | 200 | — | — |
| 2015-11-18 | $18.70 | $19.63 | 0 | — | — |
| 2015-11-17 | $18.70 | $19.63 | 500 | — | — |
| 2015-11-16 | $18.46 | $19.38 | 18,700 | — | — |
| 2015-11-13 | $18.16 | $19.07 | 0 | — | — |
| 2015-11-12 | $18.16 | $19.07 | 1,500 | — | — |
| 2015-11-11 | $18.73 | $19.66 | 600 | — | — |
| 2015-11-10 | $18.86 | $19.80 | 500 | — | — |
| 2015-11-09 | $19.10 | $20.05 | 0 | — | — |
| 2015-11-06 | $19.10 | $20.05 | 0 | — | — |
| 2015-11-05 | $19.10 | $20.05 | 400 | — | — |
| 2015-11-04 | $19.51 | $20.48 | 1,200 | — | — |
| 2015-11-03 | $19.20 | $20.16 | 12,000 | — | — |
| 2015-11-02 | $19.38 | $20.35 | 0 | — | — |
| 2015-10-30 | $19.38 | $20.35 | 0 | — | — |
| 2015-10-29 | $19.38 | $20.35 | 0 | — | — |
| 2015-10-28 | $19.38 | $20.35 | 0 | — | — |
| 2015-10-27 | $19.38 | $20.35 | 1,800 | — | — |
| 2015-10-26 | $19.99 | $20.99 | 700 | — | — |
| 2015-10-23 | $19.20 | $20.16 | 100 | — | — |
| 2015-10-22 | $19.48 | $20.45 | 0 | — | — |
| 2015-10-21 | $19.48 | $20.45 | 0 | — | — |
| 2015-10-20 | $19.48 | $20.45 | 1,500 | — | — |
| 2015-10-19 | $19.03 | $19.98 | 1,400 | — | — |
| 2015-10-16 | $19.53 | $20.50 | 0 | — | — |
| 2015-10-15 | $19.53 | $20.50 | 1,800 | — | — |
| 2015-10-14 | $19.75 | $20.74 | 0 | — | — |
| 2015-10-13 | $19.75 | $20.74 | 200 | — | — |
| 2015-10-12 | $20.03 | $21.03 | 0 | — | — |
| 2015-10-09 | $20.03 | $21.03 | 100 | — | — |
| 2015-10-08 | $18.84 | $19.78 | 0 | — | — |
| 2015-10-07 | $18.84 | $19.78 | 0 | — | — |
| 2015-10-06 | $18.84 | $19.78 | 0 | — | — |
| 2015-10-05 | $18.84 | $19.78 | 1,100 | — | — |
| 2015-10-02 | $18.08 | $18.98 | 1,500 | — | — |
| 2015-10-01 | $17.95 | $18.85 | 0 | — | — |
| 2015-09-30 | $17.95 | $18.85 | 0 | — | — |
| 2015-09-29 | $17.95 | $18.85 | 0 | — | — |
| 2015-09-28 | $17.95 | $18.85 | 200 | — | — |
| 2015-09-25 | $18.04 | $18.81 | 1,100 | — | — |
| 2015-09-24 | $18.25 | $19.03 | 0 | — | — |
| 2015-09-23 | $18.25 | $19.03 | 0 | — | — |
| 2015-09-22 | $18.25 | $19.03 | 0 | — | — |
| 2015-09-21 | $18.25 | $19.03 | 100 | — | — |
| 2015-09-18 | $18.30 | $19.08 | 500 | — | — |
| 2015-09-17 | $18.41 | $19.19 | 0 | — | — |
| 2015-09-16 | $18.41 | $19.19 | 200 | — | — |
| 2015-09-15 | $17.66 | $18.41 | 500 | — | — |
| 2015-09-14 | $17.54 | $18.29 | 300 | — | — |
| 2015-09-11 | $18.17 | $18.94 | 0 | — | — |
| 2015-09-10 | $18.17 | $18.94 | 0 | — | — |
| 2015-09-09 | $18.17 | $18.94 | 100 | — | — |
| 2015-09-08 | $17.50 | $18.24 | 0 | — | — |
| 2015-09-04 | $17.50 | $18.24 | 0 | — | — |
| 2015-09-03 | $17.50 | $18.24 | 0 | — | — |
| 2015-09-02 | $17.50 | $18.24 | 1,000 | — | — |
| 2015-09-01 | $17.86 | $18.62 | 0 | — | — |
| 2015-08-31 | $17.86 | $18.62 | 1,500 | — | — |
| 2015-08-28 | $17.71 | $18.46 | 1,100 | — | — |
| 2015-08-27 | $17.24 | $17.97 | 1,100 | — | — |
| 2015-08-26 | $16.87 | $17.59 | 0 | — | — |
| 2015-08-25 | $16.87 | $17.59 | 200 | — | — |
| 2015-08-24 | $16.39 | $17.09 | 1,800 | — | — |
| 2015-08-21 | $17.06 | $17.79 | 800 | — | — |
| 2015-08-20 | $17.71 | $18.46 | 400 | — | — |
| 2015-08-19 | $18.34 | $19.12 | 2,800 | — | — |
| 2015-08-18 | $18.72 | $19.52 | 0 | — | — |
| 2015-08-17 | $18.72 | $19.52 | 0 | — | — |
| 2015-08-14 | $18.72 | $19.52 | 900 | — | — |
| 2015-08-13 | $18.59 | $19.38 | 1,700 | — | — |
| 2015-08-12 | $18.86 | $19.66 | 1,100 | — | — |
| 2015-08-11 | $18.85 | $19.65 | 0 | — | — |
| 2015-08-10 | $18.85 | $19.65 | 4,100 | — | — |
| 2015-08-07 | $18.88 | $19.68 | 100 | — | — |
| 2015-08-06 | $18.75 | $19.55 | 0 | — | — |
| 2015-08-05 | $18.75 | $19.55 | 3,500 | — | — |
| 2015-08-04 | $19.05 | $19.86 | 2,100 | — | — |
| 2015-08-03 | $19.10 | $19.91 | 0 | — | — |
| 2015-07-31 | $19.10 | $19.91 | 1,000 | — | — |
| 2015-07-30 | $19.01 | $19.82 | 900 | — | — |
| 2015-07-29 | $19.01 | $19.82 | 700 | — | — |
| 2015-07-28 | $17.95 | $18.71 | 0 | — | — |
| 2015-07-27 | $17.95 | $18.71 | 42,300 | — | — |
| 2015-07-24 | $18.77 | $19.57 | 1,000 | — | — |
| 2015-07-23 | $19.04 | $19.85 | 400 | — | — |
| 2015-07-22 | $19.08 | $19.89 | 600 | — | — |
| 2015-07-21 | $18.93 | $19.73 | 200 | — | — |
| 2015-07-20 | $19.40 | $20.22 | 0 | — | — |
| 2015-07-17 | $19.40 | $20.22 | 1,000 | — | — |
| 2015-07-16 | $19.41 | $20.24 | 1,500 | — | — |
| 2015-07-15 | $19.45 | $20.28 | 500 | — | — |
| 2015-07-14 | $20.38 | $21.25 | 200 | — | — |
| 2015-07-13 | $20.27 | $21.13 | 0 | — | — |
| 2015-07-10 | $20.27 | $21.13 | 1,100 | — | — |
| 2015-07-09 | $20.22 | $21.08 | 0 | — | — |
| 2015-07-08 | $20.22 | $21.08 | 0 | — | — |
| 2015-07-07 | $20.22 | $21.08 | 0 | — | — |
| 2015-07-06 | $20.22 | $21.08 | 700 | — | — |
| 2015-07-02 | $20.45 | $21.32 | 400 | — | — |
| 2015-07-01 | $20.43 | $21.30 | 0 | — | — |
| 2015-06-30 | $20.43 | $21.30 | 0 | — | — |
| 2015-06-29 | $20.43 | $21.30 | 300 | — | — |
| 2015-06-26 | $21.15 | $22.05 | 2,800 | — | — |
| 2015-06-25 | $21.15 | $21.91 | 400 | — | — |
| 2015-06-24 | $20.89 | $21.64 | 0 | — | — |
| 2015-06-23 | $20.89 | $21.64 | 0 | — | — |
| 2015-06-22 | $20.89 | $21.64 | 0 | — | — |
| 2015-06-19 | $20.89 | $21.64 | 0 | — | — |
| 2015-06-18 | $20.89 | $21.64 | 100 | — | — |
| 2015-06-17 | $20.79 | $21.53 | 900 | — | — |
| 2015-06-16 | $20.62 | $21.36 | 0 | — | — |
| 2015-06-15 | $20.62 | $21.36 | 300 | — | — |
| 2015-06-12 | $20.74 | $21.48 | 700 | — | — |
| 2015-06-11 | $21.31 | $22.07 | 0 | — | — |
| 2015-06-10 | $21.31 | $22.07 | 5,800 | — | — |
| 2015-06-09 | $21.24 | $22.00 | 0 | — | — |
| 2015-06-08 | $21.24 | $22.00 | 0 | — | — |
| 2015-06-05 | $21.24 | $22.00 | 0 | — | — |
| 2015-06-04 | $21.24 | $22.00 | 600 | — | — |
| 2015-06-03 | $21.46 | $22.23 | 1,200 | — | — |
| 2015-06-02 | $21.64 | $22.41 | 1,200 | — | — |
| 2015-06-01 | $21.55 | $22.32 | 0 | — | — |
| 2015-05-29 | $21.55 | $22.32 | 0 | — | — |
| 2015-05-28 | $21.55 | $22.32 | 0 | — | — |
| 2015-05-27 | $21.55 | $22.32 | 4,000 | — | — |
| 2015-05-26 | $21.53 | $22.30 | 5,300 | — | — |
| 2015-05-22 | $22.24 | $23.03 | 100 | — | — |
| 2015-05-21 | $22.39 | $23.19 | 100 | — | — |
| 2015-05-20 | $22.67 | $23.48 | 0 | — | — |
| 2015-05-19 | $22.67 | $23.48 | 300 | — | — |
| 2015-05-18 | $23.12 | $23.95 | 0 | — | — |
| 2015-05-15 | $23.12 | $23.95 | 0 | — | — |
| 2015-05-14 | $23.12 | $23.95 | 3,000 | — | — |
| 2015-05-13 | $23.00 | $23.82 | 0 | — | — |
| 2015-05-12 | $23.00 | $23.82 | 0 | — | — |
| 2015-05-11 | $23.00 | $23.82 | 0 | — | — |
| 2015-05-08 | $23.00 | $23.82 | 3,000 | — | — |
| 2015-05-07 | $22.77 | $23.58 | 16,100 | — | — |
| 2015-05-06 | $22.63 | $23.44 | 700 | — | — |
| 2015-05-05 | $22.81 | $23.62 | 600 | — | — |
| 2015-05-04 | $22.70 | $23.51 | 400 | — | — |
| 2015-05-01 | $22.36 | $23.16 | 400 | — | — |
| 2015-04-30 | $22.75 | $23.56 | 0 | — | — |
| 2015-04-29 | $22.75 | $23.56 | 200 | — | — |
| 2015-04-28 | $22.74 | $23.55 | 0 | — | — |
| 2015-04-27 | $22.74 | $23.55 | 0 | — | — |
| 2015-04-24 | $22.74 | $23.55 | 0 | — | — |
| 2015-04-23 | $22.74 | $23.55 | 1,300 | — | — |
| 2015-04-22 | $23.14 | $23.97 | 1,200 | — | — |
| 2015-04-21 | $23.77 | $24.62 | 0 | — | — |
| 2015-04-20 | $23.77 | $24.62 | 600 | — | — |
| 2015-04-17 | $24.03 | $24.89 | 1,800 | — | — |
| 2015-04-16 | $24.00 | $24.86 | 0 | — | — |
| 2015-04-15 | $24.00 | $24.86 | 2,300 | — | — |
| 2015-04-14 | $24.09 | $24.95 | 0 | — | — |
| 2015-04-13 | $24.09 | $24.95 | 600 | — | — |
| 2015-04-10 | $23.86 | $24.71 | 0 | — | — |
| 2015-04-09 | $23.86 | $24.71 | 500 | — | — |
| 2015-04-08 | $23.75 | $24.60 | 200 | — | — |
| 2015-04-07 | $24.04 | $24.90 | 0 | — | — |
| 2015-04-06 | $24.04 | $24.90 | 1,100 | — | — |
| 2015-04-02 | $23.03 | $23.85 | 0 | — | — |
| 2015-04-01 | $23.03 | $23.85 | 0 | — | — |
| 2015-03-31 | $23.03 | $23.85 | 100 | — | — |
| 2015-03-30 | $23.61 | $24.45 | 2,200 | — | — |
| 2015-03-27 | $24.20 | $25.06 | 0 | — | — |
| 2015-03-26 | $24.20 | $24.92 | 500 | — | — |
| 2015-03-25 | $24.45 | $25.18 | 100 | — | — |
| 2015-03-24 | $24.61 | $25.35 | 2,600 | — | — |
| 2015-03-23 | $24.48 | $25.21 | 800 | — | — |
| 2015-03-20 | $24.38 | $25.11 | 100 | — | — |
| 2015-03-19 | $24.18 | $24.90 | 600 | — | — |
| 2015-03-18 | $24.50 | $25.23 | 4,600 | — | — |
| 2015-03-17 | $23.70 | $24.41 | 0 | — | — |
| 2015-03-16 | $23.70 | $24.41 | 3,100 | — | — |
| 2015-03-13 | $23.70 | $24.41 | 400 | — | — |
| 2015-03-12 | $24.09 | $24.81 | 0 | — | — |
| 2015-03-11 | $24.09 | $24.81 | 100 | — | — |
| 2015-03-10 | $24.35 | $25.08 | 0 | — | — |
| 2015-03-09 | $24.35 | $25.08 | 300 | — | — |
| 2015-03-06 | $24.16 | $24.88 | 200 | — | — |
| 2015-03-05 | $24.23 | $24.95 | 400 | — | — |
| 2015-03-04 | $23.89 | $24.60 | 300 | — | — |
| 2015-03-03 | $23.74 | $24.45 | 1,100 | — | — |
| 2015-03-02 | $24.33 | $25.06 | 2,500 | — | — |
| 2015-02-27 | $24.33 | $25.06 | 500 | — | — |
| 2015-02-26 | $23.65 | $24.36 | 0 | — | — |
| 2015-02-25 | $23.65 | $24.36 | 0 | — | — |
| 2015-02-24 | $23.65 | $24.36 | 0 | — | — |
| 2015-02-23 | $23.65 | $24.36 | 200 | — | — |
| 2015-02-20 | $23.57 | $24.27 | 0 | — | — |
| 2015-02-19 | $23.57 | $24.27 | 200 | — | — |
| 2015-02-18 | $24.13 | $24.85 | 200 | — | — |
| 2015-02-17 | $24.05 | $24.77 | 0 | — | — |
| 2015-02-13 | $24.05 | $24.77 | 0 | — | — |
| 2015-02-12 | $24.05 | $24.77 | 500 | — | — |
| 2015-02-11 | $23.73 | $24.44 | 0 | — | — |
| 2015-02-10 | $23.73 | $24.44 | 0 | — | — |
| 2015-02-09 | $23.73 | $24.44 | 0 | — | — |
| 2015-02-06 | $23.73 | $24.44 | 0 | — | — |
| 2015-02-05 | $23.73 | $24.44 | 500 | — | — |
| 2015-02-04 | $22.75 | $23.43 | 0 | — | — |
| 2015-02-03 | $22.75 | $23.43 | 0 | — | — |
| 2015-02-02 | $22.75 | $23.43 | 100 | — | — |
| 2015-01-30 | $22.73 | $23.41 | 200 | — | — |
| 2015-01-29 | $23.30 | $24.00 | 0 | — | — |
| 2015-01-28 | $23.30 | $24.00 | 100 | — | — |
| 2015-01-27 | $23.17 | $23.86 | 0 | — | — |
| 2015-01-26 | $23.17 | $23.86 | 400 | — | — |
| 2015-01-23 | $23.47 | $24.17 | 0 | — | — |
| 2015-01-22 | $23.47 | $24.17 | 0 | — | — |
| 2015-01-21 | $23.47 | $24.17 | 1,200 | — | — |
| 2015-01-20 | $25.47 | $26.23 | 0 | — | — |
| 2015-01-16 | $25.47 | $26.23 | 0 | — | — |
| 2015-01-15 | $25.47 | $26.23 | 200 | — | — |
| 2015-01-14 | $25.25 | $26.00 | 200 | — | — |
| 2015-01-13 | $24.98 | $25.73 | 0 | — | — |
| 2015-01-12 | $24.98 | $25.73 | 3,300 | — | — |
| 2015-01-09 | $24.35 | $25.08 | 0 | — | — |
| 2015-01-08 | $24.35 | $25.08 | 0 | — | — |
| 2015-01-07 | $24.35 | $25.08 | 0 | — | — |
| 2015-01-06 | $24.35 | $25.08 | 3,000 | — | — |
| 2015-01-05 | $25.12 | $25.87 | 1,600 | — | — |
| 2015-01-02 | $25.37 | $26.13 | 200 | — | — |