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
- 2000-06-07 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 | $17.20 | $17.20 | 1,910 | — | — |
| 2015-12-30 | $16.80 | $16.80 | 4,940 | — | — |
| 2015-12-29 | $16.40 | $16.40 | 1,140 | — | — |
| 2015-12-28 | $16.40 | $16.40 | 2,720 | — | — |
| 2015-12-24 | $17.20 | $17.20 | 360 | — | — |
| 2015-12-23 | $17.30 | $17.30 | 7,130 | — | — |
| 2015-12-22 | $16.10 | $16.10 | 4,370 | — | — |
| 2015-12-21 | $16.40 | $16.40 | 1,760 | — | — |
| 2015-12-18 | $16.50 | $16.50 | 2,060 | — | — |
| 2015-12-17 | $16.30 | $16.30 | 410 | — | — |
| 2015-12-16 | $16.30 | $16.30 | 2,720 | — | — |
| 2015-12-15 | $16.50 | $16.50 | 1,450 | — | — |
| 2015-12-14 | $16.50 | $16.50 | 6,090 | — | — |
| 2015-12-11 | $16.40 | $16.40 | 2,930 | — | — |
| 2015-12-10 | $16.70 | $16.70 | 14,190 | — | — |
| 2015-12-09 | $15.50 | $15.50 | 1,430 | — | — |
| 2015-12-08 | $16.30 | $16.30 | 1,400 | — | — |
| 2015-12-07 | $16.80 | $16.80 | 6,290 | — | — |
| 2015-12-04 | $16.90 | $16.90 | 7,390 | — | — |
| 2015-12-03 | $16.70 | $16.70 | 5,340 | — | — |
| 2015-12-02 | $16.80 | $16.80 | 2,980 | — | — |
| 2015-12-01 | $16.70 | $16.70 | 7,930 | — | — |
| 2015-11-30 | $17.40 | $17.40 | 16,130 | — | — |
| 2015-11-27 | $18.20 | $18.20 | 200 | — | — |
| 2015-11-25 | $18.30 | $18.30 | 2,610 | — | — |
| 2015-11-24 | $18.70 | $18.70 | 400 | — | — |
| 2015-11-23 | $18.30 | $18.30 | 1,080 | — | — |
| 2015-11-20 | $19.10 | $19.10 | 990 | — | — |
| 2015-11-19 | $19.40 | $19.40 | 1,060 | — | — |
| 2015-11-18 | $19.10 | $19.10 | 1,580 | — | — |
| 2015-11-17 | $19.40 | $19.40 | 5,120 | — | — |
| 2015-11-16 | $19.30 | $19.30 | 880 | — | — |
| 2015-11-13 | $19.50 | $19.50 | 1,410 | — | — |
| 2015-11-12 | $19.30 | $19.30 | 1,850 | — | — |
| 2015-11-11 | $20.00 | $20.00 | 1,800 | — | — |
| 2015-11-10 | $20.00 | $20.00 | 380 | — | — |
| 2015-11-09 | $20.10 | $20.10 | 1,290 | — | — |
| 2015-11-06 | $19.90 | $19.90 | 2,000 | — | — |
| 2015-11-05 | $20.40 | $20.40 | 6,420 | — | — |
| 2015-11-04 | $21.30 | $21.30 | 2,620 | — | — |
| 2015-11-03 | $21.60 | $21.60 | 1,760 | — | — |
| 2015-11-02 | $21.90 | $21.90 | 2,230 | — | — |
| 2015-10-30 | $21.50 | $21.50 | 6,310 | — | — |
| 2015-10-29 | $22.40 | $22.40 | 2,390 | — | — |
| 2015-10-28 | $22.00 | $22.00 | 1,770 | — | — |
| 2015-10-27 | $21.80 | $21.80 | 3,000 | — | — |
| 2015-10-26 | $22.70 | $22.70 | 810 | — | — |
| 2015-10-23 | $22.50 | $22.50 | 1,670 | — | — |
| 2015-10-22 | $23.30 | $23.30 | 240 | — | — |
| 2015-10-21 | $23.00 | $23.00 | 1,610 | — | — |
| 2015-10-20 | $22.90 | $22.90 | 1,840 | — | — |
| 2015-10-19 | $23.10 | $23.10 | 200 | — | — |
| 2015-10-16 | $22.90 | $22.90 | 2,110 | — | — |
| 2015-10-15 | $23.30 | $23.30 | 5,800 | — | — |
| 2015-10-14 | $22.50 | $22.50 | 4,110 | — | — |
| 2015-10-13 | $24.00 | $24.00 | 1,590 | — | — |
| 2015-10-12 | $23.90 | $23.90 | 760 | — | — |
| 2015-10-09 | $24.60 | $24.60 | 450 | — | — |
| 2015-10-08 | $24.60 | $24.60 | 460 | — | — |
| 2015-10-07 | $23.70 | $23.70 | 1,690 | — | — |
| 2015-10-06 | $24.20 | $24.20 | 570 | — | — |
| 2015-10-05 | $23.20 | $23.20 | 8,690 | — | — |
| 2015-10-02 | $21.30 | $21.30 | 2,580 | — | — |
| 2015-10-01 | $21.20 | $21.20 | 3,430 | — | — |
| 2015-09-30 | $21.30 | $21.30 | 2,820 | — | — |
| 2015-09-29 | $22.10 | $22.10 | 4,530 | — | — |
| 2015-09-28 | $23.00 | $23.00 | 15,080 | — | — |
| 2015-09-25 | $24.50 | $24.50 | 5,630 | — | — |
| 2015-09-24 | $24.40 | $24.40 | 8,520 | — | — |
| 2015-09-23 | $25.50 | $25.50 | 2,720 | — | — |
| 2015-09-22 | $26.10 | $26.10 | 10,380 | — | — |
| 2015-09-21 | $26.70 | $26.70 | 3,080 | — | — |
| 2015-09-18 | $25.70 | $25.70 | 9,780 | — | — |
| 2015-09-17 | $24.60 | $24.60 | 8,010 | — | — |
| 2015-09-16 | $25.00 | $25.00 | 5,490 | — | — |
| 2015-09-15 | $25.30 | $25.30 | 2,060 | — | — |
| 2015-09-14 | $25.60 | $25.60 | 1,380 | — | — |
| 2015-09-11 | $25.50 | $25.50 | 4,970 | — | — |
| 2015-09-10 | $25.50 | $25.50 | 860 | — | — |
| 2015-09-09 | $25.80 | $25.80 | 2,120 | — | — |
| 2015-09-08 | $25.80 | $25.80 | 1,510 | — | — |
| 2015-09-04 | $25.80 | $25.80 | 5,970 | — | — |
| 2015-09-03 | $26.60 | $26.60 | 4,980 | — | — |
| 2015-09-02 | $28.20 | $28.20 | 1,320 | — | — |
| 2015-09-01 | $27.90 | $27.90 | 12,550 | — | — |
| 2015-08-31 | $31.00 | $31.00 | 3,790 | — | — |
| 2015-08-28 | $28.40 | $28.40 | 2,540 | — | — |
| 2015-08-27 | $27.00 | $27.00 | 9,530 | — | — |
| 2015-08-26 | $25.20 | $25.20 | 6,730 | — | — |
| 2015-08-25 | $25.60 | $25.60 | 4,500 | — | — |
| 2015-08-24 | $25.20 | $25.20 | 4,300 | — | — |
| 2015-08-21 | $26.10 | $26.10 | 2,490 | — | — |
| 2015-08-20 | $25.10 | $25.10 | 2,610 | — | — |
| 2015-08-19 | $25.20 | $25.20 | 3,410 | — | — |
| 2015-08-18 | $26.20 | $26.20 | 2,870 | — | — |
| 2015-08-17 | $26.10 | $26.10 | 2,000 | — | — |
| 2015-08-14 | $25.00 | $25.00 | 4,270 | — | — |
| 2015-08-13 | $23.60 | $23.60 | 2,340 | — | — |
| 2015-08-12 | $24.60 | $24.60 | 2,660 | — | — |
| 2015-08-11 | $25.50 | $25.50 | 2,960 | — | — |
| 2015-08-10 | $26.50 | $26.50 | 6,360 | — | — |
| 2015-08-07 | $27.40 | $27.40 | 9,220 | — | — |
| 2015-08-06 | $26.90 | $26.90 | 7,550 | — | — |
| 2015-08-05 | $24.30 | $24.30 | 2,220 | — | — |
| 2015-08-04 | $24.00 | $24.00 | 5,080 | — | — |
| 2015-08-03 | $24.80 | $24.80 | 8,840 | — | — |
| 2015-07-31 | $24.40 | $24.40 | 5,200 | — | — |
| 2015-07-30 | $25.90 | $25.90 | 1,630 | — | — |
| 2015-07-29 | $27.30 | $27.30 | 4,210 | — | — |
| 2015-07-28 | $25.70 | $25.70 | 1,610 | — | — |
| 2015-07-27 | $26.10 | $26.10 | 4,150 | — | — |
| 2015-07-24 | $26.70 | $26.70 | 6,860 | — | — |
| 2015-07-23 | $27.30 | $27.30 | 9,290 | — | — |
| 2015-07-22 | $29.10 | $29.10 | 4,410 | — | — |
| 2015-07-21 | $29.00 | $29.00 | 5,450 | — | — |
| 2015-07-20 | $30.00 | $30.00 | 7,360 | — | — |
| 2015-07-17 | $30.60 | $30.60 | 11,040 | — | — |
| 2015-07-16 | $30.80 | $30.80 | 7,770 | — | — |
| 2015-07-15 | $31.30 | $31.30 | 6,160 | — | — |
| 2015-07-14 | $30.10 | $30.10 | 3,940 | — | — |
| 2015-07-13 | $30.80 | $30.80 | 4,800 | — | — |
| 2015-07-10 | $31.90 | $31.90 | 2,310 | — | — |
| 2015-07-09 | $30.80 | $30.80 | 3,980 | — | — |
| 2015-07-08 | $30.60 | $30.60 | 7,630 | — | — |
| 2015-07-07 | $31.90 | $31.90 | 8,810 | — | — |
| 2015-07-06 | $33.20 | $33.20 | 4,680 | — | — |
| 2015-07-02 | $33.80 | $33.80 | 7,320 | — | — |
| 2015-07-01 | $34.50 | $34.50 | 12,300 | — | — |
| 2015-06-30 | $31.70 | $31.70 | 12,490 | — | — |
| 2015-06-29 | $32.10 | $32.10 | 18,920 | — | — |
| 2015-06-26 | $33.40 | $33.40 | 311,360 | — | — |
| 2015-06-25 | $35.80 | $35.80 | 11,980 | — | — |
| 2015-06-24 | $35.40 | $35.40 | 16,340 | — | — |
| 2015-06-23 | $36.90 | $36.90 | 20,720 | — | — |
| 2015-06-22 | $35.60 | $35.60 | 19,120 | — | — |
| 2015-06-19 | $36.60 | $36.60 | 11,580 | — | — |
| 2015-06-18 | $36.60 | $36.60 | 5,110 | — | — |
| 2015-06-17 | $35.70 | $35.70 | 13,550 | — | — |
| 2015-06-16 | $36.40 | $36.40 | 6,790 | — | — |
| 2015-06-15 | $35.90 | $35.90 | 13,970 | — | — |
| 2015-06-12 | $39.60 | $39.60 | 2,950 | — | — |
| 2015-06-11 | $40.00 | $40.00 | 18,220 | — | — |
| 2015-06-10 | $39.50 | $39.50 | 22,120 | — | — |
| 2015-06-09 | $39.30 | $39.30 | 5,120 | — | — |
| 2015-06-08 | $39.20 | $39.20 | 9,170 | — | — |
| 2015-06-05 | $38.70 | $38.70 | 5,060 | — | — |
| 2015-06-04 | $38.60 | $38.60 | 3,600 | — | — |
| 2015-06-03 | $40.00 | $40.00 | 5,800 | — | — |
| 2015-06-02 | $39.30 | $39.30 | 5,830 | — | — |
| 2015-06-01 | $40.10 | $40.10 | 28,200 | — | — |
| 2015-05-29 | $35.20 | $35.20 | 6,290 | — | — |
| 2015-05-28 | $35.80 | $35.80 | 2,250 | — | — |
| 2015-05-27 | $36.20 | $36.20 | 4,740 | — | — |
| 2015-05-26 | $35.30 | $35.30 | 7,250 | — | — |
| 2015-05-22 | $37.00 | $37.00 | 4,780 | — | — |
| 2015-05-21 | $38.10 | $38.10 | 3,810 | — | — |
| 2015-05-20 | $37.90 | $37.90 | 3,660 | — | — |
| 2015-05-19 | $38.60 | $38.60 | 12,640 | — | — |
| 2015-05-18 | $37.40 | $37.40 | 4,660 | — | — |
| 2015-05-15 | $37.00 | $37.00 | 7,010 | — | — |
| 2015-05-14 | $36.60 | $36.60 | 6,530 | — | — |
| 2015-05-13 | $35.70 | $35.70 | 5,080 | — | — |
| 2015-05-12 | $36.70 | $36.70 | 10,050 | — | — |
| 2015-05-11 | $35.20 | $35.20 | 15,030 | — | — |
| 2015-05-08 | $35.50 | $35.50 | 7,470 | — | — |
| 2015-05-07 | $35.40 | $35.40 | 6,870 | — | — |
| 2015-05-06 | $34.30 | $34.30 | 8,460 | — | — |
| 2015-05-05 | $34.20 | $34.20 | 12,880 | — | — |
| 2015-05-04 | $36.30 | $36.30 | 8,850 | — | — |
| 2015-05-01 | $38.00 | $38.00 | 21,390 | — | — |
| 2015-04-30 | $35.70 | $35.70 | 11,900 | — | — |
| 2015-04-29 | $39.20 | $39.20 | 4,740 | — | — |
| 2015-04-28 | $38.70 | $38.70 | 6,560 | — | — |
| 2015-04-27 | $37.30 | $37.30 | 7,190 | — | — |
| 2015-04-24 | $37.00 | $37.00 | 11,940 | — | — |
| 2015-04-23 | $39.90 | $39.90 | 8,890 | — | — |
| 2015-04-22 | $39.30 | $39.30 | 9,740 | — | — |
| 2015-04-21 | $37.70 | $37.70 | 21,020 | — | — |
| 2015-04-20 | $41.20 | $41.20 | 22,350 | — | — |
| 2015-04-17 | $39.20 | $39.20 | 8,030 | — | — |
| 2015-04-16 | $39.80 | $39.80 | 20,710 | — | — |
| 2015-04-15 | $35.10 | $35.10 | 8,020 | — | — |
| 2015-04-14 | $33.60 | $33.60 | 20,570 | — | — |
| 2015-04-13 | $33.00 | $33.00 | 66,750 | — | — |
| 2015-04-10 | $32.70 | $32.70 | 17,420 | — | — |
| 2015-04-09 | $32.70 | $32.70 | 13,820 | — | — |
| 2015-04-08 | $32.80 | $32.80 | 15,160 | — | — |
| 2015-04-07 | $31.80 | $31.80 | 5,600 | — | — |
| 2015-04-06 | $31.70 | $31.70 | 6,660 | — | — |
| 2015-04-02 | $31.60 | $31.60 | 3,030 | — | — |
| 2015-04-01 | $31.80 | $31.80 | 5,340 | — | — |
| 2015-03-31 | $30.80 | $30.80 | 4,530 | — | — |
| 2015-03-30 | $30.20 | $30.20 | 3,780 | — | — |
| 2015-03-27 | $30.40 | $30.40 | 10,300 | — | — |
| 2015-03-26 | $30.10 | $30.10 | 3,610 | — | — |
| 2015-03-25 | $30.30 | $30.30 | 4,350 | — | — |
| 2015-03-24 | $30.30 | $30.30 | 4,820 | — | — |
| 2015-03-23 | $29.20 | $29.20 | 9,780 | — | — |
| 2015-03-20 | $28.10 | $28.10 | 36,250 | — | — |
| 2015-03-19 | $28.70 | $28.70 | 11,460 | — | — |
| 2015-03-18 | $28.60 | $28.60 | 8,540 | — | — |
| 2015-03-17 | $27.70 | $27.70 | 6,450 | — | — |
| 2015-03-16 | $26.60 | $26.60 | 3,820 | — | — |
| 2015-03-13 | $26.30 | $26.30 | 2,340 | — | — |
| 2015-03-12 | $26.40 | $26.40 | 8,590 | — | — |
| 2015-03-11 | $24.60 | $24.60 | 6,730 | — | — |
| 2015-03-10 | $26.20 | $26.20 | 2,800 | — | — |
| 2015-03-09 | $27.20 | $27.20 | 4,370 | — | — |
| 2015-03-06 | $27.00 | $27.00 | 4,450 | — | — |
| 2015-03-05 | $27.10 | $27.10 | 3,050 | — | — |
| 2015-03-04 | $27.50 | $27.50 | 1,790 | — | — |
| 2015-03-03 | $27.50 | $27.50 | 1,890 | — | — |
| 2015-03-02 | $26.70 | $26.70 | 3,710 | — | — |
| 2015-02-27 | $26.10 | $26.10 | 6,480 | — | — |
| 2015-02-26 | $26.70 | $26.70 | 5,460 | — | — |
| 2015-02-25 | $26.60 | $26.60 | 5,750 | — | — |
| 2015-02-24 | $26.90 | $26.90 | 6,430 | — | — |
| 2015-02-23 | $27.90 | $27.90 | 4,750 | — | — |
| 2015-02-20 | $29.00 | $29.00 | 7,990 | — | — |
| 2015-02-19 | $31.30 | $31.30 | 5,300 | — | — |
| 2015-02-18 | $30.80 | $30.80 | 11,230 | — | — |
| 2015-02-17 | $32.10 | $32.10 | 20,040 | — | — |
| 2015-02-13 | $28.60 | $28.60 | 17,990 | — | — |
| 2015-02-12 | $23.90 | $23.90 | 21,590 | — | — |
| 2015-02-11 | $20.60 | $20.60 | 5,730 | — | — |
| 2015-02-10 | $20.20 | $20.20 | 2,980 | — | — |
| 2015-02-09 | $20.30 | $20.30 | 5,420 | — | — |
| 2015-02-06 | $20.50 | $20.50 | 8,860 | — | — |
| 2015-02-05 | $20.40 | $20.40 | 11,740 | — | — |
| 2015-02-04 | $19.00 | $19.00 | 4,400 | — | — |
| 2015-02-03 | $18.20 | $18.20 | 7,910 | — | — |
| 2015-02-02 | $18.00 | $18.00 | 6,710 | — | — |
| 2015-01-30 | $18.80 | $18.80 | 30,740 | — | — |
| 2015-01-29 | $18.10 | $18.10 | 8,800 | — | — |
| 2015-01-28 | $17.50 | $17.50 | 6,480 | — | — |
| 2015-01-27 | $18.40 | $18.40 | 4,070 | — | — |
| 2015-01-26 | $18.60 | $18.60 | 13,820 | — | — |
| 2015-01-23 | $18.20 | $18.20 | 11,100 | — | — |
| 2015-01-22 | $19.50 | $19.50 | 18,850 | — | — |
| 2015-01-21 | $16.60 | $16.60 | 1,770 | — | — |
| 2015-01-20 | $16.70 | $16.70 | 4,420 | — | — |
| 2015-01-16 | $16.80 | $16.80 | 4,640 | — | — |
| 2015-01-15 | $16.40 | $16.40 | 11,980 | — | — |
| 2015-01-14 | $17.00 | $17.00 | 8,360 | — | — |
| 2015-01-13 | $17.80 | $17.80 | 17,590 | — | — |
| 2015-01-12 | $14.90 | $14.90 | 2,180 | — | — |
| 2015-01-09 | $16.10 | $16.10 | 1,320 | — | — |
| 2015-01-08 | $16.60 | $16.60 | 10,090 | — | — |
| 2015-01-07 | $16.10 | $16.10 | 15,840 | — | — |
| 2015-01-06 | $15.50 | $15.50 | 5,750 | — | — |
| 2015-01-05 | $15.80 | $15.80 | 7,830 | — | — |
| 2015-01-02 | $16.60 | $16.60 | 3,850 | — | — |