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
- 2003-11-13 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 | $13.03 | $17.16 | 794,868 | — | — |
| 2015-12-30 | $13.39 | $17.64 | 582,826 | — | — |
| 2015-12-29 | $13.73 | $18.08 | 533,628 | — | — |
| 2015-12-28 | $13.67 | $18.01 | 532,124 | — | — |
| 2015-12-24 | $13.84 | $18.23 | 251,975 | — | — |
| 2015-12-23 | $13.71 | $18.06 | 440,479 | — | — |
| 2015-12-22 | $13.76 | $18.13 | 432,716 | — | — |
| 2015-12-21 | $13.74 | $18.10 | 574,263 | — | — |
| 2015-12-18 | $13.67 | $18.01 | 2,054,019 | — | — |
| 2015-12-17 | $13.75 | $18.11 | 670,770 | — | — |
| 2015-12-16 | $14.15 | $18.63 | 563,810 | — | — |
| 2015-12-15 | $14.26 | $18.78 | 794,870 | — | — |
| 2015-12-14 | $14.01 | $18.46 | 939,230 | — | — |
| 2015-12-11 | $13.92 | $18.34 | 1,038,230 | — | — |
| 2015-12-10 | $14.02 | $18.47 | 989,252 | — | — |
| 2015-12-09 | $14.09 | $18.55 | 678,885 | — | — |
| 2015-12-08 | $14.26 | $18.79 | 710,355 | — | — |
| 2015-12-07 | $14.37 | $18.93 | 724,762 | — | — |
| 2015-12-04 | $14.62 | $19.25 | 653,698 | — | — |
| 2015-12-03 | $14.21 | $18.72 | 902,560 | — | — |
| 2015-12-02 | $14.66 | $19.31 | 841,079 | — | — |
| 2015-12-01 | $14.63 | $19.27 | 2,269,306 | — | — |
| 2015-11-30 | $13.83 | $18.22 | 1,756,890 | — | — |
| 2015-11-27 | $14.22 | $18.73 | 282,588 | — | — |
| 2015-11-25 | $14.06 | $18.51 | 564,637 | — | — |
| 2015-11-24 | $13.91 | $18.33 | 818,211 | — | — |
| 2015-11-23 | $13.97 | $18.41 | 779,758 | — | — |
| 2015-11-20 | $13.98 | $18.42 | 1,084,330 | — | — |
| 2015-11-19 | $13.90 | $18.05 | 821,064 | — | — |
| 2015-11-18 | $14.14 | $18.36 | 1,158,704 | — | — |
| 2015-11-17 | $13.93 | $18.08 | 1,170,803 | — | — |
| 2015-11-16 | $14.20 | $18.44 | 1,376,826 | — | — |
| 2015-11-13 | $14.16 | $18.38 | 702,619 | — | — |
| 2015-11-12 | $14.19 | $18.42 | 791,830 | — | — |
| 2015-11-11 | $14.33 | $18.61 | 985,466 | — | — |
| 2015-11-10 | $14.52 | $18.86 | 1,129,256 | — | — |
| 2015-11-09 | $14.62 | $18.98 | 873,981 | — | — |
| 2015-11-06 | $14.70 | $19.09 | 1,788,733 | — | — |
| 2015-11-05 | $14.95 | $19.40 | 1,310,094 | — | — |
| 2015-11-04 | $15.96 | $20.72 | 1,803,504 | — | — |
| 2015-11-03 | $15.62 | $20.28 | 921,909 | — | — |
| 2015-11-02 | $15.54 | $20.18 | 813,457 | — | — |
| 2015-10-30 | $15.18 | $19.71 | 654,564 | — | — |
| 2015-10-29 | $15.13 | $19.65 | 512,991 | — | — |
| 2015-10-28 | $15.52 | $20.15 | 933,154 | — | — |
| 2015-10-27 | $14.98 | $19.44 | 653,714 | — | — |
| 2015-10-26 | $14.98 | $19.45 | 443,880 | — | — |
| 2015-10-23 | $15.07 | $19.56 | 601,896 | — | — |
| 2015-10-22 | $14.85 | $19.27 | 726,519 | — | — |
| 2015-10-21 | $14.56 | $18.90 | 658,901 | — | — |
| 2015-10-20 | $14.80 | $19.22 | 647,036 | — | — |
| 2015-10-19 | $14.47 | $18.79 | 1,423,497 | — | — |
| 2015-10-16 | $14.38 | $18.67 | 1,150,390 | — | — |
| 2015-10-15 | $14.44 | $18.74 | 1,612,667 | — | — |
| 2015-10-14 | $14.44 | $18.75 | 983,510 | — | — |
| 2015-10-13 | $14.33 | $18.61 | 580,458 | — | — |
| 2015-10-12 | $14.49 | $18.81 | 954,542 | — | — |
| 2015-10-09 | $14.43 | $18.73 | 726,089 | — | — |
| 2015-10-08 | $14.66 | $19.03 | 1,017,276 | — | — |
| 2015-10-07 | $14.76 | $19.17 | 1,171,227 | — | — |
| 2015-10-06 | $14.16 | $18.38 | 949,975 | — | — |
| 2015-10-05 | $14.11 | $18.32 | 2,330,399 | — | — |
| 2015-10-02 | $14.21 | $18.45 | 893,813 | — | — |
| 2015-10-01 | $13.90 | $18.05 | 1,381,045 | — | — |
| 2015-09-30 | $14.07 | $18.27 | 2,106,864 | — | — |
| 2015-09-29 | $14.00 | $18.18 | 1,055,095 | — | — |
| 2015-09-28 | $14.04 | $18.23 | 656,068 | — | — |
| 2015-09-25 | $14.31 | $18.58 | 723,456 | — | — |
| 2015-09-24 | $14.31 | $18.58 | 843,379 | — | — |
| 2015-09-23 | $14.21 | $18.45 | 716,531 | — | — |
| 2015-09-22 | $14.36 | $18.64 | 882,078 | — | — |
| 2015-09-21 | $14.79 | $19.20 | 1,270,218 | — | — |
| 2015-09-18 | $15.22 | $19.75 | 1,764,462 | — | — |
| 2015-09-17 | $14.95 | $19.40 | 1,232,639 | — | — |
| 2015-09-16 | $14.90 | $19.35 | 573,372 | — | — |
| 2015-09-15 | $14.98 | $19.44 | 1,048,299 | — | — |
| 2015-09-14 | $14.97 | $19.44 | 832,247 | — | — |
| 2015-09-11 | $15.19 | $19.73 | 1,354,043 | — | — |
| 2015-09-10 | $15.10 | $19.60 | 1,321,118 | — | — |
| 2015-09-09 | $14.87 | $19.31 | 1,308,737 | — | — |
| 2015-09-08 | $15.02 | $19.50 | 1,145,648 | — | — |
| 2015-09-04 | $14.42 | $18.72 | 1,022,444 | — | — |
| 2015-09-03 | $14.53 | $18.86 | 1,268,425 | — | — |
| 2015-09-02 | $14.30 | $18.57 | 1,333,664 | — | — |
| 2015-09-01 | $14.00 | $18.17 | 1,305,108 | — | — |
| 2015-08-31 | $14.22 | $18.46 | 1,203,357 | — | — |
| 2015-08-28 | $14.32 | $18.59 | 1,191,064 | — | — |
| 2015-08-27 | $14.50 | $18.83 | 1,316,687 | — | — |
| 2015-08-26 | $14.33 | $18.61 | 1,354,176 | — | — |
| 2015-08-25 | $13.88 | $17.76 | 1,346,991 | — | — |
| 2015-08-24 | $13.71 | $17.54 | 1,384,667 | — | — |
| 2015-08-21 | $14.31 | $18.31 | 987,041 | — | — |
| 2015-08-20 | $14.44 | $18.48 | 1,084,936 | — | — |
| 2015-08-19 | $14.98 | $19.17 | 530,689 | — | — |
| 2015-08-18 | $15.02 | $19.22 | 657,933 | — | — |
| 2015-08-17 | $15.38 | $19.68 | 873,912 | — | — |
| 2015-08-14 | $15.02 | $19.21 | 827,125 | — | — |
| 2015-08-13 | $15.11 | $19.34 | 769,398 | — | — |
| 2015-08-12 | $15.45 | $19.77 | 1,224,095 | — | — |
| 2015-08-11 | $15.67 | $20.05 | 1,523,972 | — | — |
| 2015-08-10 | $15.85 | $20.29 | 1,509,178 | — | — |
| 2015-08-07 | $16.04 | $20.52 | 748,717 | — | — |
| 2015-08-06 | $15.89 | $20.34 | 921,347 | — | — |
| 2015-08-05 | $15.91 | $20.36 | 1,719,827 | — | — |
| 2015-08-04 | $16.47 | $21.08 | 3,054,226 | — | — |
| 2015-08-03 | $15.04 | $19.25 | 1,714,044 | — | — |
| 2015-07-31 | $15.05 | $19.26 | 1,395,915 | — | — |
| 2015-07-30 | $15.27 | $19.54 | 1,155,926 | — | — |
| 2015-07-29 | $14.87 | $19.03 | 997,945 | — | — |
| 2015-07-28 | $15.02 | $19.21 | 761,598 | — | — |
| 2015-07-27 | $14.94 | $19.11 | 646,108 | — | — |
| 2015-07-24 | $15.04 | $19.25 | 746,101 | — | — |
| 2015-07-23 | $15.20 | $19.45 | 534,291 | — | — |
| 2015-07-22 | $15.21 | $19.46 | 761,724 | — | — |
| 2015-07-21 | $15.35 | $19.64 | 1,225,512 | — | — |
| 2015-07-20 | $15.26 | $19.53 | 779,855 | — | — |
| 2015-07-17 | $15.41 | $19.72 | 1,226,695 | — | — |
| 2015-07-16 | $15.42 | $19.74 | 860,815 | — | — |
| 2015-07-15 | $15.48 | $19.81 | 544,981 | — | — |
| 2015-07-14 | $15.67 | $20.05 | 709,197 | — | — |
| 2015-07-13 | $15.75 | $20.15 | 708,971 | — | — |
| 2015-07-10 | $15.60 | $19.96 | 1,094,576 | — | — |
| 2015-07-09 | $15.59 | $19.95 | 943,227 | — | — |
| 2015-07-08 | $15.87 | $20.30 | 1,282,251 | — | — |
| 2015-07-07 | $16.35 | $20.92 | 1,096,573 | — | — |
| 2015-07-06 | $16.39 | $20.97 | 1,119,540 | — | — |
| 2015-07-02 | $16.54 | $21.16 | 672,232 | — | — |
| 2015-07-01 | $16.45 | $21.05 | 1,253,769 | — | — |
| 2015-06-30 | $16.49 | $21.10 | 1,535,942 | — | — |
| 2015-06-29 | $16.44 | $21.03 | 1,343,880 | — | — |
| 2015-06-26 | $16.61 | $21.26 | 2,356,684 | — | — |
| 2015-06-25 | $17.11 | $21.90 | 619,203 | — | — |
| 2015-06-24 | $17.10 | $21.87 | 583,427 | — | — |
| 2015-06-23 | $17.20 | $22.01 | 789,834 | — | — |
| 2015-06-22 | $17.15 | $21.94 | 1,304,072 | — | — |
| 2015-06-19 | $16.84 | $21.55 | 1,768,043 | — | — |
| 2015-06-18 | $16.54 | $21.16 | 669,204 | — | — |
| 2015-06-17 | $16.51 | $21.12 | 485,391 | — | — |
| 2015-06-16 | $16.57 | $21.20 | 966,261 | — | — |
| 2015-06-15 | $16.78 | $21.47 | 811,719 | — | — |
| 2015-06-12 | $16.60 | $21.24 | 503,370 | — | — |
| 2015-06-11 | $16.79 | $21.48 | 697,859 | — | — |
| 2015-06-10 | $16.95 | $21.69 | 911,081 | — | — |
| 2015-06-09 | $16.60 | $21.24 | 623,099 | — | — |
| 2015-06-08 | $16.47 | $21.07 | 1,051,755 | — | — |
| 2015-06-05 | $16.74 | $21.42 | 614,601 | — | — |
| 2015-06-04 | $16.83 | $21.54 | 612,123 | — | — |
| 2015-06-03 | $16.78 | $21.47 | 820,276 | — | — |
| 2015-06-02 | $16.76 | $21.45 | 975,052 | — | — |
| 2015-06-01 | $17.00 | $21.76 | 830,540 | — | — |
| 2015-05-29 | $16.74 | $21.42 | 562,247 | — | — |
| 2015-05-28 | $16.88 | $21.60 | 883,462 | — | — |
| 2015-05-27 | $17.00 | $21.75 | 567,942 | — | — |
| 2015-05-26 | $16.54 | $21.16 | 698,136 | — | — |
| 2015-05-22 | $16.82 | $21.52 | 532,691 | — | — |
| 2015-05-21 | $16.85 | $21.30 | 824,366 | — | — |
| 2015-05-20 | $16.95 | $21.43 | 788,431 | — | — |
| 2015-05-19 | $16.90 | $21.36 | 928,390 | — | — |
| 2015-05-18 | $16.90 | $21.36 | 1,430,661 | — | — |
| 2015-05-15 | $16.79 | $21.23 | 1,108,859 | — | — |
| 2015-05-14 | $17.11 | $21.63 | 1,242,056 | — | — |
| 2015-05-13 | $17.08 | $21.59 | 1,446,490 | — | — |
| 2015-05-12 | $17.06 | $21.57 | 1,925,232 | — | — |
| 2015-05-11 | $16.83 | $21.28 | 574,749 | — | — |
| 2015-05-08 | $16.78 | $21.22 | 1,002,710 | — | — |
| 2015-05-07 | $16.68 | $21.09 | 1,228,199 | — | — |
| 2015-05-06 | $16.60 | $20.99 | 2,521,991 | — | — |
| 2015-05-05 | $15.83 | $20.01 | 1,840,572 | — | — |
| 2015-05-04 | $16.26 | $20.56 | 1,181,051 | — | — |
| 2015-05-01 | $16.10 | $20.36 | 1,860,126 | — | — |
| 2015-04-30 | $15.68 | $19.83 | 1,724,313 | — | — |
| 2015-04-29 | $16.22 | $20.51 | 1,107,286 | — | — |
| 2015-04-28 | $16.29 | $20.59 | 1,595,950 | — | — |
| 2015-04-27 | $16.58 | $20.97 | 963,357 | — | — |
| 2015-04-24 | $16.67 | $21.08 | 732,005 | — | — |
| 2015-04-23 | $17.18 | $21.72 | 685,405 | — | — |
| 2015-04-22 | $17.30 | $21.87 | 968,806 | — | — |
| 2015-04-21 | $17.13 | $21.65 | 823,427 | — | — |
| 2015-04-20 | $16.77 | $21.20 | 926,771 | — | — |
| 2015-04-17 | $16.56 | $20.93 | 1,302,448 | — | — |
| 2015-04-16 | $16.42 | $20.76 | 1,619,412 | — | — |
| 2015-04-15 | $16.82 | $21.26 | 1,255,832 | — | — |
| 2015-04-14 | $16.84 | $21.29 | 1,402,552 | — | — |
| 2015-04-13 | $17.36 | $21.94 | 1,122,587 | — | — |
| 2015-04-10 | $17.54 | $22.18 | 804,819 | — | — |
| 2015-04-09 | $17.56 | $22.20 | 804,174 | — | — |
| 2015-04-08 | $17.69 | $22.37 | 892,641 | — | — |
| 2015-04-07 | $17.36 | $21.96 | 893,302 | — | — |
| 2015-04-06 | $17.65 | $22.32 | 789,997 | — | — |
| 2015-04-02 | $17.66 | $22.32 | 813,439 | — | — |
| 2015-04-01 | $17.67 | $22.35 | 1,131,644 | — | — |
| 2015-03-31 | $17.49 | $22.11 | 1,483,076 | — | — |
| 2015-03-30 | $17.51 | $22.14 | 1,136,897 | — | — |
| 2015-03-27 | $17.33 | $21.91 | 1,590,623 | — | — |
| 2015-03-26 | $17.36 | $21.95 | 947,866 | — | — |
| 2015-03-25 | $17.47 | $22.09 | 2,079,966 | — | — |
| 2015-03-24 | $18.62 | $23.54 | 1,175,582 | — | — |
| 2015-03-23 | $18.81 | $23.78 | 1,421,864 | — | — |
| 2015-03-20 | $18.91 | $23.90 | 2,420,199 | — | — |
| 2015-03-19 | $18.53 | $23.43 | 2,180,003 | — | — |
| 2015-03-18 | $18.32 | $23.16 | 2,626,378 | — | — |
| 2015-03-17 | $17.49 | $22.11 | 1,848,459 | — | — |
| 2015-03-16 | $17.23 | $21.79 | 1,369,102 | — | — |
| 2015-03-13 | $17.12 | $21.64 | 937,871 | — | — |
| 2015-03-12 | $17.03 | $21.53 | 1,010,114 | — | — |
| 2015-03-11 | $17.26 | $21.82 | 795,865 | — | — |
| 2015-03-10 | $17.10 | $21.63 | 798,629 | — | — |
| 2015-03-09 | $17.32 | $21.89 | 1,260,127 | — | — |
| 2015-03-06 | $17.33 | $21.92 | 1,709,026 | — | — |
| 2015-03-05 | $17.22 | $21.77 | 1,750,981 | — | — |
| 2015-03-04 | $17.20 | $21.75 | 1,807,435 | — | — |
| 2015-03-03 | $18.12 | $22.91 | 2,155,776 | — | — |
| 2015-03-02 | $18.21 | $23.02 | 2,982,391 | — | — |
| 2015-02-27 | $17.40 | $21.99 | 1,290,613 | — | — |
| 2015-02-26 | $17.38 | $21.72 | 1,030,598 | — | — |
| 2015-02-25 | $17.46 | $21.82 | 1,004,803 | — | — |
| 2015-02-24 | $17.40 | $21.75 | 1,116,795 | — | — |
| 2015-02-23 | $17.41 | $21.76 | 876,065 | — | — |
| 2015-02-20 | $17.33 | $21.66 | 1,137,616 | — | — |
| 2015-02-19 | $17.14 | $21.42 | 879,890 | — | — |
| 2015-02-18 | $17.27 | $21.58 | 1,296,209 | — | — |
| 2015-02-17 | $17.33 | $21.66 | 1,505,956 | — | — |
| 2015-02-13 | $17.05 | $21.31 | 1,271,377 | — | — |
| 2015-02-12 | $17.07 | $21.34 | 2,949,470 | — | — |
| 2015-02-11 | $18.19 | $22.73 | 2,635,935 | — | — |
| 2015-02-10 | $17.23 | $21.54 | 1,524,195 | — | — |
| 2015-02-09 | $16.72 | $20.89 | 918,105 | — | — |
| 2015-02-06 | $16.91 | $21.14 | 838,004 | — | — |
| 2015-02-05 | $17.02 | $21.27 | 926,524 | — | — |
| 2015-02-04 | $16.80 | $21.00 | 1,034,700 | — | — |
| 2015-02-03 | $16.68 | $20.85 | 1,165,530 | — | — |
| 2015-02-02 | $16.22 | $20.27 | 821,062 | — | — |
| 2015-01-30 | $16.10 | $20.12 | 965,191 | — | — |
| 2015-01-29 | $16.65 | $20.81 | 1,608,390 | — | — |
| 2015-01-28 | $16.15 | $20.18 | 1,198,807 | — | — |
| 2015-01-27 | $16.21 | $20.25 | 1,143,712 | — | — |
| 2015-01-26 | $16.28 | $20.35 | 1,016,399 | — | — |
| 2015-01-23 | $16.18 | $20.22 | 936,484 | — | — |
| 2015-01-22 | $16.30 | $20.37 | 1,233,307 | — | — |
| 2015-01-21 | $15.97 | $19.96 | 1,126,718 | — | — |
| 2015-01-20 | $16.18 | $20.22 | 1,484,750 | — | — |
| 2015-01-16 | $16.16 | $20.20 | 2,975,277 | — | — |
| 2015-01-15 | $14.57 | $18.21 | 705,100 | — | — |
| 2015-01-14 | $14.68 | $18.35 | 931,538 | — | — |
| 2015-01-13 | $14.66 | $18.32 | 855,587 | — | — |
| 2015-01-12 | $14.57 | $18.21 | 943,868 | — | — |
| 2015-01-09 | $14.63 | $18.29 | 1,116,235 | — | — |
| 2015-01-08 | $14.75 | $18.44 | 1,498,094 | — | — |
| 2015-01-07 | $14.33 | $17.91 | 1,264,968 | — | — |
| 2015-01-06 | $14.37 | $17.96 | 1,695,031 | — | — |
| 2015-01-05 | $14.98 | $18.72 | 914,888 | — | — |
| 2015-01-02 | $15.40 | $19.25 | 973,131 | — | — |