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
- 1999-05-06 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 | $16.50 | $16.50 | 0 | — | — |
| 2015-12-30 | $16.50 | $16.50 | 400 | — | — |
| 2015-12-29 | $16.50 | $16.50 | 190 | — | — |
| 2015-12-28 | $17.10 | $17.10 | 270 | — | — |
| 2015-12-24 | $16.30 | $16.30 | 0 | — | — |
| 2015-12-23 | $16.30 | $16.30 | 580 | — | — |
| 2015-12-22 | $15.80 | $15.80 | 170 | — | — |
| 2015-12-21 | $16.00 | $16.00 | 40 | — | — |
| 2015-12-18 | $16.70 | $16.70 | 40 | — | — |
| 2015-12-17 | $15.90 | $15.90 | 10 | — | — |
| 2015-12-16 | $16.00 | $16.00 | 1,320 | — | — |
| 2015-12-15 | $16.00 | $16.00 | 50 | — | — |
| 2015-12-14 | $16.70 | $16.70 | 0 | — | — |
| 2015-12-11 | $16.70 | $16.70 | 0 | — | — |
| 2015-12-10 | $16.70 | $16.70 | 20 | — | — |
| 2015-12-09 | $16.70 | $16.70 | 10 | — | — |
| 2015-12-08 | $17.00 | $17.00 | 0 | — | — |
| 2015-12-07 | $17.00 | $17.00 | 0 | — | — |
| 2015-12-04 | $17.00 | $17.00 | 60 | — | — |
| 2015-12-03 | $16.80 | $16.80 | 0 | — | — |
| 2015-12-02 | $16.80 | $16.80 | 110 | — | — |
| 2015-12-01 | $16.80 | $16.80 | 80 | — | — |
| 2015-11-30 | $18.00 | $18.00 | 120 | — | — |
| 2015-11-27 | $19.00 | $19.00 | 0 | — | — |
| 2015-11-25 | $19.00 | $19.00 | 40 | — | — |
| 2015-11-24 | $18.10 | $18.10 | 0 | — | — |
| 2015-11-23 | $18.10 | $18.10 | 30 | — | — |
| 2015-11-20 | $18.70 | $18.70 | 360 | — | — |
| 2015-11-19 | $19.20 | $19.20 | 660 | — | — |
| 2015-11-18 | $18.60 | $18.60 | 40 | — | — |
| 2015-11-17 | $19.50 | $19.50 | 570 | — | — |
| 2015-11-16 | $19.50 | $19.50 | 90 | — | — |
| 2015-11-13 | $19.50 | $19.50 | 20 | — | — |
| 2015-11-12 | $19.60 | $19.60 | 100 | — | — |
| 2015-11-11 | $20.00 | $20.00 | 440 | — | — |
| 2015-11-10 | $19.90 | $19.90 | 0 | — | — |
| 2015-11-09 | $19.90 | $19.90 | 30 | — | — |
| 2015-11-06 | $19.70 | $19.70 | 480 | — | — |
| 2015-11-05 | $20.40 | $20.40 | 490 | — | — |
| 2015-11-04 | $21.20 | $21.20 | 120 | — | — |
| 2015-11-03 | $21.50 | $21.50 | 50 | — | — |
| 2015-11-02 | $21.60 | $21.60 | 210 | — | — |
| 2015-10-30 | $21.90 | $21.90 | 540 | — | — |
| 2015-10-29 | $21.50 | $21.50 | 0 | — | — |
| 2015-10-28 | $21.50 | $21.50 | 30 | — | — |
| 2015-10-27 | $22.60 | $22.60 | 0 | — | — |
| 2015-10-26 | $22.60 | $22.60 | 40 | — | — |
| 2015-10-23 | $22.70 | $22.70 | 20 | — | — |
| 2015-10-22 | $23.10 | $23.10 | 100 | — | — |
| 2015-10-21 | $22.30 | $22.30 | 20 | — | — |
| 2015-10-20 | $22.60 | $22.60 | 30 | — | — |
| 2015-10-19 | $23.30 | $23.30 | 60 | — | — |
| 2015-10-16 | $22.90 | $22.90 | 140 | — | — |
| 2015-10-15 | $22.80 | $22.80 | 750 | — | — |
| 2015-10-14 | $22.70 | $22.70 | 80 | — | — |
| 2015-10-13 | $24.00 | $24.00 | 110 | — | — |
| 2015-10-12 | $23.80 | $23.80 | 360 | — | — |
| 2015-10-09 | $24.60 | $24.60 | 130 | — | — |
| 2015-10-08 | $24.00 | $24.00 | 320 | — | — |
| 2015-10-07 | $24.20 | $24.20 | 90 | — | — |
| 2015-10-06 | $23.80 | $23.80 | 280 | — | — |
| 2015-10-05 | $23.70 | $23.70 | 550 | — | — |
| 2015-10-02 | $21.80 | $21.80 | 0 | — | — |
| 2015-10-01 | $21.80 | $21.80 | 380 | — | — |
| 2015-09-30 | $22.00 | $22.00 | 20 | — | — |
| 2015-09-29 | $22.10 | $22.10 | 930 | — | — |
| 2015-09-28 | $22.80 | $22.80 | 1,200 | — | — |
| 2015-09-25 | $25.00 | $25.00 | 150 | — | — |
| 2015-09-24 | $24.90 | $24.90 | 80 | — | — |
| 2015-09-23 | $26.00 | $26.00 | 160 | — | — |
| 2015-09-22 | $26.60 | $26.60 | 360 | — | — |
| 2015-09-21 | $26.80 | $26.80 | 190 | — | — |
| 2015-09-18 | $23.50 | $23.50 | 860 | — | — |
| 2015-09-17 | $25.60 | $25.60 | 520 | — | — |
| 2015-09-16 | $25.00 | $25.00 | 200 | — | — |
| 2015-09-15 | $28.00 | $28.00 | 370 | — | — |
| 2015-09-14 | $26.10 | $26.10 | 520 | — | — |
| 2015-09-11 | $28.40 | $28.40 | 390 | — | — |
| 2015-09-10 | $26.00 | $26.00 | 270 | — | — |
| 2015-09-09 | $26.30 | $26.30 | 130 | — | — |
| 2015-09-08 | $26.20 | $26.20 | 420 | — | — |
| 2015-09-04 | $26.20 | $26.20 | 170 | — | — |
| 2015-09-03 | $30.00 | $30.00 | 120 | — | — |
| 2015-09-02 | $28.30 | $28.30 | 120 | — | — |
| 2015-09-01 | $28.10 | $28.10 | 1,130 | — | — |
| 2015-08-31 | $31.40 | $31.40 | 200 | — | — |
| 2015-08-28 | $29.00 | $29.00 | 150 | — | — |
| 2015-08-27 | $27.00 | $27.00 | 70 | — | — |
| 2015-08-26 | $25.50 | $25.50 | 240 | — | — |
| 2015-08-25 | $26.00 | $26.00 | 200 | — | — |
| 2015-08-24 | $25.50 | $25.50 | 160 | — | — |
| 2015-08-21 | $25.20 | $25.20 | 100 | — | — |
| 2015-08-20 | $25.30 | $25.30 | 0 | — | — |
| 2015-08-19 | $25.30 | $25.30 | 80 | — | — |
| 2015-08-18 | $26.50 | $26.50 | 40 | — | — |
| 2015-08-17 | $25.70 | $25.70 | 130 | — | — |
| 2015-08-14 | $24.20 | $24.20 | 20 | — | — |
| 2015-08-13 | $24.40 | $24.40 | 360 | — | — |
| 2015-08-12 | $25.00 | $25.00 | 340 | — | — |
| 2015-08-11 | $26.40 | $26.40 | 0 | — | — |
| 2015-08-10 | $26.40 | $26.40 | 130 | — | — |
| 2015-08-07 | $28.00 | $28.00 | 920 | — | — |
| 2015-08-06 | $26.70 | $26.70 | 1,090 | — | — |
| 2015-08-05 | $24.00 | $24.00 | 0 | — | — |
| 2015-08-04 | $24.00 | $24.00 | 90 | — | — |
| 2015-08-03 | $24.50 | $24.50 | 580 | — | — |
| 2015-07-31 | $25.50 | $25.50 | 510 | — | — |
| 2015-07-30 | $26.30 | $26.30 | 20 | — | — |
| 2015-07-29 | $25.10 | $25.10 | 10 | — | — |
| 2015-07-28 | $26.10 | $26.10 | 0 | — | — |
| 2015-07-27 | $26.10 | $26.10 | 530 | — | — |
| 2015-07-24 | $27.80 | $27.80 | 0 | — | — |
| 2015-07-23 | $27.80 | $27.80 | 300 | — | — |
| 2015-07-22 | $29.40 | $29.40 | 0 | — | — |
| 2015-07-21 | $29.40 | $29.40 | 40 | — | — |
| 2015-07-20 | $30.80 | $30.80 | 50 | — | — |
| 2015-07-17 | $31.30 | $31.30 | 0 | — | — |
| 2015-07-16 | $31.30 | $31.30 | 70 | — | — |
| 2015-07-15 | $31.40 | $31.40 | 530 | — | — |
| 2015-07-14 | $30.20 | $30.20 | 60 | — | — |
| 2015-07-13 | $30.50 | $30.50 | 80 | — | — |
| 2015-07-10 | $31.90 | $31.90 | 10 | — | — |
| 2015-07-09 | $30.80 | $30.80 | 370 | — | — |
| 2015-07-08 | $30.80 | $30.80 | 370 | — | — |
| 2015-07-07 | $33.00 | $33.00 | 0 | — | — |
| 2015-07-06 | $33.00 | $33.00 | 140 | — | — |
| 2015-07-02 | $34.70 | $34.70 | 0 | — | — |
| 2015-07-01 | $34.70 | $34.70 | 340 | — | — |
| 2015-06-30 | $33.00 | $33.00 | 1,460 | — | — |
| 2015-06-29 | $33.20 | $33.20 | 0 | — | — |
| 2015-06-26 | $33.20 | $33.20 | 200 | — | — |
| 2015-06-25 | $35.50 | $35.50 | 40 | — | — |
| 2015-06-24 | $36.00 | $36.00 | 80 | — | — |
| 2015-06-23 | $38.90 | $38.90 | 0 | — | — |
| 2015-06-22 | $38.90 | $38.90 | 0 | — | — |
| 2015-06-19 | $38.90 | $38.90 | 170 | — | — |
| 2015-06-18 | $36.40 | $36.40 | 310 | — | — |
| 2015-06-17 | $35.20 | $35.20 | 130 | — | — |
| 2015-06-16 | $36.10 | $36.10 | 10 | — | — |
| 2015-06-15 | $35.20 | $35.20 | 180 | — | — |
| 2015-06-12 | $39.20 | $39.20 | 20 | — | — |
| 2015-06-11 | $39.20 | $39.20 | 150 | — | — |
| 2015-06-10 | $40.50 | $40.50 | 270 | — | — |
| 2015-06-09 | $38.60 | $38.60 | 120 | — | — |
| 2015-06-08 | $39.00 | $39.00 | 1,850 | — | — |
| 2015-06-05 | $38.90 | $38.90 | 0 | — | — |
| 2015-06-04 | $38.90 | $38.90 | 110 | — | — |
| 2015-06-03 | $39.70 | $39.70 | 360 | — | — |
| 2015-06-02 | $39.50 | $39.50 | 130 | — | — |
| 2015-06-01 | $39.90 | $39.90 | 380 | — | — |
| 2015-05-29 | $35.70 | $35.70 | 0 | — | — |
| 2015-05-28 | $35.70 | $35.70 | 50 | — | — |
| 2015-05-27 | $34.80 | $34.80 | 180 | — | — |
| 2015-05-26 | $34.90 | $34.90 | 180 | — | — |
| 2015-05-22 | $37.90 | $37.90 | 0 | — | — |
| 2015-05-21 | $37.90 | $37.90 | 10 | — | — |
| 2015-05-20 | $38.30 | $38.30 | 190 | — | — |
| 2015-05-19 | $38.10 | $38.10 | 120 | — | — |
| 2015-05-18 | $37.60 | $37.60 | 80 | — | — |
| 2015-05-15 | $37.10 | $37.10 | 1,740 | — | — |
| 2015-05-14 | $37.40 | $37.40 | 20 | — | — |
| 2015-05-13 | $39.90 | $39.90 | 100 | — | — |
| 2015-05-12 | $37.60 | $37.60 | 40 | — | — |
| 2015-05-11 | $36.80 | $36.80 | 340 | — | — |
| 2015-05-08 | $36.00 | $36.00 | 340 | — | — |
| 2015-05-07 | $36.20 | $36.20 | 550 | — | — |
| 2015-05-06 | $34.40 | $34.40 | 30 | — | — |
| 2015-05-05 | $34.10 | $34.10 | 170 | — | — |
| 2015-05-04 | $36.60 | $36.60 | 640 | — | — |
| 2015-05-01 | $39.30 | $39.30 | 0 | — | — |
| 2015-04-30 | $39.30 | $39.30 | 0 | — | — |
| 2015-04-29 | $39.30 | $39.30 | 30 | — | — |
| 2015-04-28 | $38.50 | $38.50 | 70 | — | — |
| 2015-04-27 | $37.70 | $37.70 | 580 | — | — |
| 2015-04-24 | $37.20 | $37.20 | 460 | — | — |
| 2015-04-23 | $39.90 | $39.90 | 430 | — | — |
| 2015-04-22 | $40.50 | $40.50 | 670 | — | — |
| 2015-04-21 | $37.40 | $37.40 | 690 | — | — |
| 2015-04-20 | $41.10 | $41.10 | 1,720 | — | — |
| 2015-04-17 | $39.50 | $39.50 | 570 | — | — |
| 2015-04-16 | $39.60 | $39.60 | 1,070 | — | — |
| 2015-04-15 | $34.80 | $34.80 | 780 | — | — |
| 2015-04-14 | $33.00 | $33.00 | 10 | — | — |
| 2015-04-13 | $33.50 | $33.50 | 260 | — | — |
| 2015-04-10 | $32.50 | $32.50 | 3,320 | — | — |
| 2015-04-09 | $33.10 | $33.10 | 600 | — | — |
| 2015-04-08 | $32.50 | $32.50 | 260 | — | — |
| 2015-04-07 | $31.90 | $31.90 | 520 | — | — |
| 2015-04-06 | $31.70 | $31.70 | 860 | — | — |
| 2015-04-02 | $31.40 | $31.40 | 580 | — | — |
| 2015-04-01 | $30.10 | $30.10 | 0 | — | — |
| 2015-03-31 | $30.10 | $30.10 | 0 | — | — |
| 2015-03-30 | $30.10 | $30.10 | 120 | — | — |
| 2015-03-27 | $30.00 | $30.00 | 0 | — | — |
| 2015-03-26 | $30.00 | $30.00 | 30 | — | — |
| 2015-03-25 | $30.00 | $30.00 | 440 | — | — |
| 2015-03-24 | $29.90 | $29.90 | 360 | — | — |
| 2015-03-23 | $28.20 | $28.20 | 10 | — | — |
| 2015-03-20 | $29.80 | $29.80 | 3,640 | — | — |
| 2015-03-19 | $28.60 | $28.60 | 3,810 | — | — |
| 2015-03-18 | $28.30 | $28.30 | 310 | — | — |
| 2015-03-17 | $26.80 | $26.80 | 10 | — | — |
| 2015-03-16 | $25.60 | $25.60 | 30 | — | — |
| 2015-03-13 | $26.50 | $26.50 | 30 | — | — |
| 2015-03-12 | $24.80 | $24.80 | 50 | — | — |
| 2015-03-11 | $24.60 | $24.60 | 170 | — | — |
| 2015-03-10 | $26.40 | $26.40 | 90 | — | — |
| 2015-03-09 | $26.70 | $26.70 | 130 | — | — |
| 2015-03-06 | $26.10 | $26.10 | 40 | — | — |
| 2015-03-05 | $29.20 | $29.20 | 40 | — | — |
| 2015-03-04 | $27.40 | $27.40 | 60 | — | — |
| 2015-03-03 | $27.10 | $27.10 | 180 | — | — |
| 2015-03-02 | $26.00 | $26.00 | 80 | — | — |
| 2015-02-27 | $26.20 | $26.20 | 80 | — | — |
| 2015-02-26 | $26.20 | $26.20 | 20 | — | — |
| 2015-02-25 | $26.50 | $26.50 | 90 | — | — |
| 2015-02-24 | $28.30 | $28.30 | 50 | — | — |
| 2015-02-23 | $28.20 | $28.20 | 120 | — | — |
| 2015-02-20 | $29.30 | $29.30 | 390 | — | — |
| 2015-02-19 | $30.80 | $30.80 | 510 | — | — |
| 2015-02-18 | $30.30 | $30.30 | 1,740 | — | — |
| 2015-02-17 | $32.00 | $32.00 | 4,490 | — | — |
| 2015-02-13 | $27.70 | $27.70 | 2,640 | — | — |
| 2015-02-12 | $23.70 | $23.70 | 1,470 | — | — |
| 2015-02-11 | $21.00 | $21.00 | 620 | — | — |
| 2015-02-10 | $20.20 | $20.20 | 350 | — | — |
| 2015-02-09 | $20.50 | $20.50 | 10 | — | — |
| 2015-02-06 | $20.90 | $20.90 | 80 | — | — |
| 2015-02-05 | $19.90 | $19.90 | 600 | — | — |
| 2015-02-04 | $18.90 | $18.90 | 20 | — | — |
| 2015-02-03 | $18.40 | $18.40 | 400 | — | — |
| 2015-02-02 | $18.30 | $18.30 | 10 | — | — |
| 2015-01-30 | $19.30 | $19.30 | 410 | — | — |
| 2015-01-29 | $18.00 | $18.00 | 20 | — | — |
| 2015-01-28 | $17.40 | $17.40 | 1,010 | — | — |
| 2015-01-27 | $18.80 | $18.80 | 30 | — | — |
| 2015-01-26 | $18.20 | $18.20 | 160 | — | — |
| 2015-01-23 | $18.00 | $18.00 | 1,130 | — | — |
| 2015-01-22 | $19.20 | $19.20 | 1,370 | — | — |
| 2015-01-21 | $15.90 | $15.90 | 20 | — | — |
| 2015-01-20 | $16.40 | $16.40 | 390 | — | — |
| 2015-01-16 | $16.40 | $16.40 | 240 | — | — |
| 2015-01-15 | $15.80 | $15.80 | 190 | — | — |
| 2015-01-14 | $17.50 | $17.50 | 240 | — | — |
| 2015-01-13 | $17.50 | $17.50 | 760 | — | — |
| 2015-01-12 | $15.00 | $15.00 | 170 | — | — |
| 2015-01-09 | $16.50 | $16.50 | 60 | — | — |
| 2015-01-08 | $16.50 | $16.50 | 90 | — | — |
| 2015-01-07 | $15.60 | $15.60 | 0 | — | — |
| 2015-01-06 | $15.60 | $15.60 | 390 | — | — |
| 2015-01-05 | $16.50 | $16.50 | 20 | — | — |
| 2015-01-02 | $16.10 | $16.10 | 30 | — | — |