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
- 1992-12-16 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 | $15.48 | $17.67 | 316,650 | — | — |
| 2015-12-30 | $15.78 | $18.01 | 197,250 | — | — |
| 2015-12-29 | $15.68 | $17.90 | 331,350 | — | — |
| 2015-12-28 | $15.68 | $17.90 | 208,050 | — | — |
| 2015-12-24 | $15.79 | $18.02 | 153,000 | — | — |
| 2015-12-23 | $15.47 | $17.66 | 170,250 | — | — |
| 2015-12-22 | $15.40 | $17.58 | 180,300 | — | — |
| 2015-12-21 | $15.23 | $17.39 | 155,850 | — | — |
| 2015-12-18 | $15.17 | $17.32 | 583,950 | — | — |
| 2015-12-17 | $15.39 | $17.56 | 219,150 | — | — |
| 2015-12-16 | $15.59 | $17.80 | 197,400 | — | — |
| 2015-12-15 | $15.59 | $17.79 | 254,400 | — | — |
| 2015-12-14 | $15.67 | $17.89 | 474,300 | — | — |
| 2015-12-11 | $15.16 | $17.30 | 520,350 | — | — |
| 2015-12-10 | $15.55 | $17.75 | 545,250 | — | — |
| 2015-12-09 | $15.61 | $17.82 | 310,350 | — | — |
| 2015-12-08 | $16.23 | $18.52 | 411,900 | — | — |
| 2015-12-07 | $16.04 | $18.31 | 194,250 | — | — |
| 2015-12-04 | $16.35 | $18.66 | 247,050 | — | — |
| 2015-12-03 | $15.83 | $18.06 | 277,050 | — | — |
| 2015-12-02 | $16.07 | $18.34 | 183,300 | — | — |
| 2015-12-01 | $16.21 | $18.50 | 279,900 | — | — |
| 2015-11-30 | $16.47 | $18.80 | 214,350 | — | — |
| 2015-11-27 | $16.77 | $19.05 | 153,150 | — | — |
| 2015-11-25 | $16.65 | $18.92 | 219,300 | — | — |
| 2015-11-24 | $16.51 | $18.76 | 205,950 | — | — |
| 2015-11-23 | $16.31 | $18.53 | 223,500 | — | — |
| 2015-11-20 | $16.09 | $18.28 | 250,950 | — | — |
| 2015-11-19 | $15.97 | $18.15 | 218,100 | — | — |
| 2015-11-18 | $16.07 | $18.26 | 282,600 | — | — |
| 2015-11-17 | $15.76 | $17.91 | 239,850 | — | — |
| 2015-11-16 | $15.67 | $17.80 | 344,550 | — | — |
| 2015-11-13 | $15.65 | $17.79 | 334,500 | — | — |
| 2015-11-12 | $16.02 | $18.20 | 339,750 | — | — |
| 2015-11-11 | $16.43 | $18.67 | 381,900 | — | — |
| 2015-11-10 | $16.29 | $18.51 | 263,100 | — | — |
| 2015-11-09 | $16.23 | $18.45 | 265,350 | — | — |
| 2015-11-06 | $16.15 | $18.36 | 361,050 | — | — |
| 2015-11-05 | $16.27 | $18.48 | 317,550 | — | — |
| 2015-11-04 | $16.32 | $18.55 | 454,650 | — | — |
| 2015-11-03 | $15.15 | $17.21 | 400,050 | — | — |
| 2015-11-02 | $14.46 | $16.43 | 465,900 | — | — |
| 2015-10-30 | $13.65 | $15.51 | 280,500 | — | — |
| 2015-10-29 | $13.93 | $15.83 | 328,650 | — | — |
| 2015-10-28 | $14.18 | $16.11 | 265,200 | — | — |
| 2015-10-27 | $13.86 | $15.75 | 145,500 | — | — |
| 2015-10-26 | $14.13 | $16.05 | 117,150 | — | — |
| 2015-10-23 | $14.33 | $16.29 | 89,250 | — | — |
| 2015-10-22 | $14.07 | $15.99 | 191,700 | — | — |
| 2015-10-21 | $13.64 | $15.50 | 164,400 | — | — |
| 2015-10-20 | $14.08 | $16.00 | 121,650 | — | — |
| 2015-10-19 | $14.16 | $16.09 | 104,100 | — | — |
| 2015-10-16 | $14.15 | $16.08 | 193,650 | — | — |
| 2015-10-15 | $14.05 | $15.96 | 131,550 | — | — |
| 2015-10-14 | $13.55 | $15.39 | 129,750 | — | — |
| 2015-10-13 | $13.77 | $15.64 | 76,950 | — | — |
| 2015-10-12 | $14.07 | $15.98 | 117,450 | — | — |
| 2015-10-09 | $13.93 | $15.83 | 169,650 | — | — |
| 2015-10-08 | $14.23 | $16.17 | 196,650 | — | — |
| 2015-10-07 | $13.75 | $15.63 | 108,000 | — | — |
| 2015-10-06 | $13.35 | $15.17 | 159,000 | — | — |
| 2015-10-05 | $13.53 | $15.37 | 143,550 | — | — |
| 2015-10-02 | $13.05 | $14.83 | 164,700 | — | — |
| 2015-10-01 | $12.79 | $14.54 | 201,300 | — | — |
| 2015-09-30 | $12.92 | $14.68 | 152,700 | — | — |
| 2015-09-29 | $12.75 | $14.48 | 337,950 | — | — |
| 2015-09-28 | $13.17 | $14.96 | 322,350 | — | — |
| 2015-09-25 | $13.09 | $14.88 | 276,750 | — | — |
| 2015-09-24 | $13.03 | $14.81 | 256,500 | — | — |
| 2015-09-23 | $13.09 | $14.87 | 203,850 | — | — |
| 2015-09-22 | $13.17 | $14.96 | 158,550 | — | — |
| 2015-09-21 | $13.39 | $15.22 | 166,500 | — | — |
| 2015-09-18 | $13.30 | $15.11 | 517,350 | — | — |
| 2015-09-17 | $13.68 | $15.55 | 122,550 | — | — |
| 2015-09-16 | $13.73 | $15.60 | 118,800 | — | — |
| 2015-09-15 | $13.55 | $15.39 | 177,300 | — | — |
| 2015-09-14 | $13.29 | $15.10 | 196,650 | — | — |
| 2015-09-11 | $13.43 | $15.26 | 200,550 | — | — |
| 2015-09-10 | $13.25 | $15.06 | 108,300 | — | — |
| 2015-09-09 | $13.33 | $15.15 | 353,550 | — | — |
| 2015-09-08 | $13.24 | $15.05 | 233,250 | — | — |
| 2015-09-04 | $13.13 | $14.92 | 222,150 | — | — |
| 2015-09-03 | $13.31 | $15.12 | 174,150 | — | — |
| 2015-09-02 | $13.42 | $15.25 | 223,500 | — | — |
| 2015-09-01 | $13.21 | $15.01 | 223,050 | — | — |
| 2015-08-31 | $13.79 | $15.67 | 189,450 | — | — |
| 2015-08-28 | $13.67 | $15.54 | 194,250 | — | — |
| 2015-08-27 | $13.82 | $15.70 | 218,550 | — | — |
| 2015-08-26 | $13.42 | $15.25 | 424,650 | — | — |
| 2015-08-25 | $13.23 | $15.03 | 258,900 | — | — |
| 2015-08-24 | $13.60 | $15.45 | 295,500 | — | — |
| 2015-08-21 | $14.45 | $16.42 | 301,800 | — | — |
| 2015-08-20 | $14.85 | $16.88 | 192,900 | — | — |
| 2015-08-19 | $15.12 | $17.18 | 196,050 | — | — |
| 2015-08-18 | $15.36 | $17.45 | 203,400 | — | — |
| 2015-08-17 | $15.33 | $17.42 | 233,700 | — | — |
| 2015-08-14 | $15.49 | $17.60 | 108,150 | — | — |
| 2015-08-13 | $15.25 | $17.33 | 150,000 | — | — |
| 2015-08-12 | $15.28 | $17.36 | 137,100 | — | — |
| 2015-08-11 | $15.34 | $17.43 | 189,900 | — | — |
| 2015-08-10 | $15.28 | $17.36 | 257,400 | — | — |
| 2015-08-07 | $15.13 | $17.20 | 222,900 | — | — |
| 2015-08-06 | $15.21 | $17.28 | 485,550 | — | — |
| 2015-08-05 | $14.64 | $16.64 | 212,250 | — | — |
| 2015-08-04 | $14.55 | $16.53 | 176,250 | — | — |
| 2015-08-03 | $14.59 | $16.58 | 200,100 | — | — |
| 2015-07-31 | $14.79 | $16.81 | 303,150 | — | — |
| 2015-07-30 | $14.91 | $16.94 | 187,350 | — | — |
| 2015-07-29 | $14.89 | $16.92 | 213,450 | — | — |
| 2015-07-28 | $14.91 | $16.95 | 205,650 | — | — |
| 2015-07-27 | $14.75 | $16.76 | 232,050 | — | — |
| 2015-07-24 | $14.77 | $16.78 | 166,650 | — | — |
| 2015-07-23 | $15.07 | $17.12 | 169,650 | — | — |
| 2015-07-22 | $15.34 | $17.43 | 148,950 | — | — |
| 2015-07-21 | $15.09 | $17.14 | 193,200 | — | — |
| 2015-07-20 | $15.35 | $17.44 | 129,150 | — | — |
| 2015-07-17 | $15.27 | $17.36 | 188,700 | — | — |
| 2015-07-16 | $15.02 | $17.07 | 210,900 | — | — |
| 2015-07-15 | $15.01 | $17.06 | 125,400 | — | — |
| 2015-07-14 | $15.29 | $17.38 | 93,000 | — | — |
| 2015-07-13 | $15.45 | $17.56 | 213,900 | — | — |
| 2015-07-10 | $15.09 | $17.14 | 129,000 | — | — |
| 2015-07-09 | $14.83 | $16.85 | 170,250 | — | — |
| 2015-07-08 | $14.74 | $16.75 | 711,000 | — | — |
| 2015-07-07 | $15.08 | $17.14 | 168,300 | — | — |
| 2015-07-06 | $15.19 | $17.26 | 186,150 | — | — |
| 2015-07-02 | $15.17 | $17.23 | 173,250 | — | — |
| 2015-07-01 | $15.23 | $17.31 | 199,650 | — | — |
| 2015-06-30 | $15.01 | $17.06 | 428,850 | — | — |
| 2015-06-29 | $14.93 | $16.96 | 313,950 | — | — |
| 2015-06-26 | $15.19 | $17.26 | 793,350 | — | — |
| 2015-06-25 | $15.29 | $17.37 | 183,300 | — | — |
| 2015-06-24 | $15.36 | $17.45 | 168,450 | — | — |
| 2015-06-23 | $15.40 | $17.50 | 198,150 | — | — |
| 2015-06-22 | $15.58 | $17.70 | 173,100 | — | — |
| 2015-06-19 | $15.57 | $17.69 | 343,050 | — | — |
| 2015-06-18 | $15.68 | $17.82 | 173,850 | — | — |
| 2015-06-17 | $15.56 | $17.68 | 161,400 | — | — |
| 2015-06-16 | $15.71 | $17.85 | 164,400 | — | — |
| 2015-06-15 | $15.70 | $17.84 | 207,900 | — | — |
| 2015-06-12 | $16.00 | $18.18 | 77,100 | — | — |
| 2015-06-11 | $16.00 | $18.18 | 90,750 | — | — |
| 2015-06-10 | $16.03 | $18.22 | 237,150 | — | — |
| 2015-06-09 | $15.80 | $17.87 | 121,650 | — | — |
| 2015-06-08 | $15.94 | $18.03 | 219,600 | — | — |
| 2015-06-05 | $15.89 | $17.98 | 102,150 | — | — |
| 2015-06-04 | $15.79 | $17.86 | 101,250 | — | — |
| 2015-06-03 | $16.07 | $18.18 | 248,100 | — | — |
| 2015-06-02 | $15.94 | $18.03 | 166,950 | — | — |
| 2015-06-01 | $15.89 | $17.97 | 170,400 | — | — |
| 2015-05-29 | $15.78 | $17.85 | 651,000 | — | — |
| 2015-05-28 | $16.21 | $18.33 | 230,700 | — | — |
| 2015-05-27 | $16.27 | $18.41 | 357,300 | — | — |
| 2015-05-26 | $16.16 | $18.28 | 441,750 | — | — |
| 2015-05-22 | $16.21 | $18.33 | 212,550 | — | — |
| 2015-05-21 | $16.12 | $18.23 | 364,500 | — | — |
| 2015-05-20 | $16.19 | $18.32 | 339,600 | — | — |
| 2015-05-19 | $15.75 | $17.81 | 147,150 | — | — |
| 2015-05-18 | $15.77 | $17.84 | 168,300 | — | — |
| 2015-05-15 | $15.43 | $17.45 | 98,850 | — | — |
| 2015-05-14 | $15.61 | $17.65 | 208,500 | — | — |
| 2015-05-13 | $15.47 | $17.49 | 240,900 | — | — |
| 2015-05-12 | $15.20 | $17.19 | 275,100 | — | — |
| 2015-05-11 | $15.17 | $17.16 | 219,300 | — | — |
| 2015-05-08 | $15.17 | $17.16 | 196,050 | — | — |
| 2015-05-07 | $15.18 | $17.17 | 1,059,000 | — | — |
| 2015-05-06 | $16.09 | $18.20 | 224,250 | — | — |
| 2015-05-05 | $15.89 | $17.98 | 143,100 | — | — |
| 2015-05-04 | $16.15 | $18.26 | 139,350 | — | — |
| 2015-05-01 | $16.10 | $18.21 | 148,050 | — | — |
| 2015-04-30 | $15.98 | $18.07 | 309,750 | — | — |
| 2015-04-29 | $16.35 | $18.50 | 111,600 | — | — |
| 2015-04-28 | $16.63 | $18.81 | 148,500 | — | — |
| 2015-04-27 | $16.39 | $18.53 | 234,750 | — | — |
| 2015-04-24 | $16.44 | $18.59 | 160,650 | — | — |
| 2015-04-23 | $16.60 | $18.78 | 241,200 | — | — |
| 2015-04-22 | $16.35 | $18.49 | 104,100 | — | — |
| 2015-04-21 | $16.24 | $18.37 | 129,900 | — | — |
| 2015-04-20 | $16.15 | $18.26 | 173,400 | — | — |
| 2015-04-17 | $15.73 | $17.79 | 136,500 | — | — |
| 2015-04-16 | $16.18 | $18.30 | 172,200 | — | — |
| 2015-04-15 | $16.37 | $18.52 | 154,200 | — | — |
| 2015-04-14 | $16.12 | $18.23 | 109,650 | — | — |
| 2015-04-13 | $15.89 | $17.98 | 150,300 | — | — |
| 2015-04-10 | $15.90 | $17.98 | 86,250 | — | — |
| 2015-04-09 | $15.65 | $17.70 | 102,300 | — | — |
| 2015-04-08 | $15.79 | $17.86 | 218,550 | — | — |
| 2015-04-07 | $15.69 | $17.75 | 151,500 | — | — |
| 2015-04-06 | $15.87 | $17.95 | 136,050 | — | — |
| 2015-04-02 | $15.90 | $17.98 | 164,100 | — | — |
| 2015-04-01 | $15.89 | $17.98 | 287,550 | — | — |
| 2015-03-31 | $16.35 | $18.50 | 248,550 | — | — |
| 2015-03-30 | $16.47 | $18.63 | 269,100 | — | — |
| 2015-03-27 | $15.84 | $17.92 | 159,300 | — | — |
| 2015-03-26 | $15.68 | $17.74 | 112,500 | — | — |
| 2015-03-25 | $15.67 | $17.72 | 375,600 | — | — |
| 2015-03-24 | $15.67 | $17.73 | 163,050 | — | — |
| 2015-03-23 | $15.68 | $17.74 | 129,600 | — | — |
| 2015-03-20 | $15.62 | $17.67 | 943,050 | — | — |
| 2015-03-19 | $14.97 | $16.93 | 123,000 | — | — |
| 2015-03-18 | $15.01 | $16.97 | 117,150 | — | — |
| 2015-03-17 | $14.84 | $16.78 | 178,050 | — | — |
| 2015-03-16 | $14.97 | $16.93 | 99,450 | — | — |
| 2015-03-13 | $14.77 | $16.70 | 157,200 | — | — |
| 2015-03-12 | $14.95 | $16.91 | 170,400 | — | — |
| 2015-03-11 | $14.59 | $16.50 | 158,250 | — | — |
| 2015-03-10 | $14.53 | $16.43 | 131,850 | — | — |
| 2015-03-09 | $14.61 | $16.53 | 94,650 | — | — |
| 2015-03-06 | $14.61 | $16.53 | 117,450 | — | — |
| 2015-03-05 | $14.82 | $16.76 | 129,150 | — | — |
| 2015-03-04 | $14.86 | $16.81 | 178,350 | — | — |
| 2015-03-03 | $15.01 | $16.97 | 601,800 | — | — |
| 2015-03-02 | $15.38 | $17.40 | 356,400 | — | — |
| 2015-02-27 | $15.01 | $16.97 | 486,750 | — | — |
| 2015-02-26 | $15.71 | $17.77 | 259,500 | — | — |
| 2015-02-25 | $15.74 | $17.80 | 132,450 | — | — |
| 2015-02-24 | $15.91 | $18.00 | 182,850 | — | — |
| 2015-02-23 | $15.73 | $17.80 | 361,800 | — | — |
| 2015-02-20 | $15.83 | $17.90 | 146,700 | — | — |
| 2015-02-19 | $15.63 | $17.67 | 113,850 | — | — |
| 2015-02-18 | $15.50 | $17.53 | 167,700 | — | — |
| 2015-02-17 | $15.43 | $17.45 | 139,200 | — | — |
| 2015-02-13 | $15.58 | $17.62 | 130,800 | — | — |
| 2015-02-12 | $15.60 | $17.64 | 131,100 | — | — |
| 2015-02-11 | $15.27 | $17.27 | 129,900 | — | — |
| 2015-02-10 | $15.23 | $17.23 | 125,850 | — | — |
| 2015-02-09 | $15.11 | $17.09 | 197,700 | — | — |
| 2015-02-06 | $15.47 | $17.50 | 321,300 | — | — |
| 2015-02-05 | $15.79 | $17.86 | 176,400 | — | — |
| 2015-02-04 | $15.73 | $17.79 | 271,350 | — | — |
| 2015-02-03 | $15.52 | $17.55 | 380,400 | — | — |
| 2015-02-02 | $15.04 | $17.01 | 142,800 | — | — |
| 2015-01-30 | $14.54 | $16.45 | 206,700 | — | — |
| 2015-01-29 | $15.03 | $17.00 | 170,100 | — | — |
| 2015-01-28 | $14.82 | $16.76 | 167,850 | — | — |
| 2015-01-27 | $15.22 | $17.21 | 125,850 | — | — |
| 2015-01-26 | $15.19 | $17.18 | 116,400 | — | — |
| 2015-01-23 | $14.98 | $16.94 | 129,450 | — | — |
| 2015-01-22 | $15.02 | $16.99 | 176,550 | — | — |
| 2015-01-21 | $14.40 | $16.29 | 131,250 | — | — |
| 2015-01-20 | $14.41 | $16.30 | 169,650 | — | — |
| 2015-01-16 | $14.62 | $16.54 | 191,850 | — | — |
| 2015-01-15 | $14.20 | $16.06 | 136,350 | — | — |
| 2015-01-14 | $14.54 | $16.45 | 145,500 | — | — |
| 2015-01-13 | $14.53 | $16.43 | 214,050 | — | — |
| 2015-01-12 | $14.25 | $16.11 | 216,150 | — | — |
| 2015-01-09 | $14.27 | $16.14 | 165,900 | — | — |
| 2015-01-08 | $14.37 | $16.26 | 246,450 | — | — |
| 2015-01-07 | $14.03 | $15.87 | 198,900 | — | — |
| 2015-01-06 | $13.90 | $15.72 | 188,850 | — | — |
| 2015-01-05 | $14.13 | $15.98 | 218,700 | — | — |
| 2015-01-02 | $14.62 | $16.54 | 136,050 | — | — |