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
- 1984-04-24 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 | $16.31 | $27.03 | 3,300 | — | — |
| 2015-12-30 | $16.17 | $26.79 | 3,300 | — | — |
| 2015-12-29 | $16.11 | $26.69 | 5,100 | — | — |
| 2015-12-28 | $15.67 | $25.96 | 1,500 | — | — |
| 2015-12-24 | $15.20 | $25.19 | 16,050 | — | — |
| 2015-12-23 | $15.13 | $25.06 | 900 | — | — |
| 2015-12-22 | $15.57 | $25.79 | 2,100 | — | — |
| 2015-12-21 | $15.81 | $26.20 | 3,000 | — | — |
| 2015-12-18 | $15.77 | $26.12 | 5,250 | — | — |
| 2015-12-17 | $15.33 | $25.41 | 0 | — | — |
| 2015-12-16 | $15.33 | $25.41 | 450 | — | — |
| 2015-12-15 | $15.33 | $25.41 | 300 | — | — |
| 2015-12-14 | $15.05 | $24.93 | 11,400 | — | — |
| 2015-12-11 | $15.71 | $26.04 | 0 | — | — |
| 2015-12-10 | $15.71 | $26.04 | 1,350 | — | — |
| 2015-12-09 | $15.47 | $25.63 | 3,600 | — | — |
| 2015-12-08 | $16.53 | $27.39 | 0 | — | — |
| 2015-12-07 | $16.53 | $27.39 | 5,250 | — | — |
| 2015-12-04 | $16.40 | $27.17 | 1,050 | — | — |
| 2015-12-03 | $16.33 | $27.06 | 1,500 | — | — |
| 2015-12-02 | $16.72 | $27.70 | 1,200 | — | — |
| 2015-12-01 | $16.00 | $26.51 | 13,500 | — | — |
| 2015-11-30 | $16.84 | $27.90 | 3,300 | — | — |
| 2015-11-27 | $16.85 | $27.91 | 300 | — | — |
| 2015-11-25 | $16.80 | $27.84 | 2,100 | — | — |
| 2015-11-24 | $16.67 | $27.62 | 450 | — | — |
| 2015-11-23 | $16.77 | $27.78 | 2,100 | — | — |
| 2015-11-20 | $16.75 | $27.75 | 5,700 | — | — |
| 2015-11-19 | $17.11 | $28.36 | 900 | — | — |
| 2015-11-18 | $16.70 | $27.67 | 750 | — | — |
| 2015-11-17 | $16.71 | $27.68 | 1,500 | — | — |
| 2015-11-16 | $16.97 | $28.12 | 10,650 | — | — |
| 2015-11-13 | $15.61 | $25.87 | 10,350 | — | — |
| 2015-11-12 | $17.27 | $28.61 | 750 | — | — |
| 2015-11-11 | $17.40 | $28.83 | 2,250 | — | — |
| 2015-11-10 | $16.49 | $27.32 | 15,150 | — | — |
| 2015-11-09 | $16.17 | $26.79 | 6,450 | — | — |
| 2015-11-06 | $16.09 | $26.67 | 13,950 | — | — |
| 2015-11-05 | $14.33 | $23.75 | 4,350 | — | — |
| 2015-11-04 | $14.67 | $24.30 | 8,250 | — | — |
| 2015-11-03 | $14.67 | $24.30 | 8,100 | — | — |
| 2015-11-02 | $14.66 | $24.29 | 0 | — | — |
| 2015-10-30 | $14.66 | $24.29 | 3,600 | — | — |
| 2015-10-29 | $14.61 | $24.21 | 900 | — | — |
| 2015-10-28 | $14.79 | $24.50 | 3,450 | — | — |
| 2015-10-27 | $14.34 | $23.76 | 1,350 | — | — |
| 2015-10-26 | $14.17 | $23.47 | 8,550 | — | — |
| 2015-10-23 | $13.50 | $22.37 | 2,550 | — | — |
| 2015-10-22 | $13.80 | $22.87 | 4,350 | — | — |
| 2015-10-21 | $13.46 | $22.30 | 7,350 | — | — |
| 2015-10-20 | $13.60 | $22.53 | 31,800 | — | — |
| 2015-10-19 | $13.00 | $21.54 | 1,350 | — | — |
| 2015-10-16 | $13.00 | $21.54 | 1,650 | — | — |
| 2015-10-15 | $13.59 | $22.52 | 6,300 | — | — |
| 2015-10-14 | $12.83 | $21.26 | 0 | — | — |
| 2015-10-13 | $12.83 | $21.26 | 0 | — | — |
| 2015-10-12 | $12.83 | $21.26 | 0 | — | — |
| 2015-10-09 | $12.83 | $21.26 | 6,750 | — | — |
| 2015-10-08 | $11.67 | $19.34 | 0 | — | — |
| 2015-10-07 | $11.67 | $19.34 | 21,600 | — | — |
| 2015-10-06 | $11.33 | $18.78 | 7,050 | — | — |
| 2015-10-05 | $11.51 | $19.07 | 9,000 | — | — |
| 2015-10-02 | $11.07 | $18.34 | 1,050 | — | — |
| 2015-10-01 | $11.41 | $18.90 | 3,150 | — | — |
| 2015-09-30 | $11.87 | $19.66 | 6,000 | — | — |
| 2015-09-29 | $11.67 | $19.33 | 7,500 | — | — |
| 2015-09-28 | $12.31 | $20.40 | 4,350 | — | — |
| 2015-09-25 | $13.14 | $21.77 | 7,050 | — | — |
| 2015-09-24 | $13.11 | $21.72 | 150 | — | — |
| 2015-09-23 | $13.10 | $21.71 | 3,300 | — | — |
| 2015-09-22 | $13.88 | $23.00 | 750 | — | — |
| 2015-09-21 | $14.01 | $23.21 | 750 | — | — |
| 2015-09-18 | $14.01 | $23.21 | 750 | — | — |
| 2015-09-17 | $14.34 | $23.76 | 750 | — | — |
| 2015-09-16 | $14.59 | $24.17 | 300 | — | — |
| 2015-09-15 | $14.50 | $24.03 | 1,050 | — | — |
| 2015-09-14 | $14.70 | $24.36 | 1,950 | — | — |
| 2015-09-11 | $15.63 | $25.90 | 0 | — | — |
| 2015-09-10 | $15.63 | $25.90 | 0 | — | — |
| 2015-09-09 | $15.63 | $25.90 | 750 | — | — |
| 2015-09-08 | $15.14 | $25.09 | 9,300 | — | — |
| 2015-09-04 | $15.10 | $25.02 | 0 | — | — |
| 2015-09-03 | $15.10 | $25.02 | 0 | — | — |
| 2015-09-02 | $15.10 | $25.02 | 2,100 | — | — |
| 2015-09-01 | $14.87 | $24.63 | 600 | — | — |
| 2015-08-31 | $14.99 | $24.84 | 1,350 | — | — |
| 2015-08-28 | $15.14 | $25.09 | 750 | — | — |
| 2015-08-27 | $14.33 | $23.74 | 1,050 | — | — |
| 2015-08-26 | $14.21 | $23.55 | 1,500 | — | — |
| 2015-08-25 | $14.29 | $23.67 | 2,400 | — | — |
| 2015-08-24 | $14.53 | $24.08 | 4,200 | — | — |
| 2015-08-21 | $14.73 | $24.41 | 450 | — | — |
| 2015-08-20 | $15.21 | $25.20 | 6,300 | — | — |
| 2015-08-19 | $15.16 | $25.12 | 3,000 | — | — |
| 2015-08-18 | $15.50 | $25.68 | 2,400 | — | — |
| 2015-08-17 | $14.79 | $24.50 | 3,000 | — | — |
| 2015-08-14 | $14.75 | $24.45 | 750 | — | — |
| 2015-08-13 | $15.44 | $25.58 | 300 | — | — |
| 2015-08-12 | $15.43 | $25.56 | 300 | — | — |
| 2015-08-11 | $14.77 | $24.47 | 1,800 | — | — |
| 2015-08-10 | $15.17 | $25.13 | 8,400 | — | — |
| 2015-08-07 | $14.77 | $24.48 | 3,750 | — | — |
| 2015-08-06 | $14.95 | $24.77 | 9,150 | — | — |
| 2015-08-05 | $15.44 | $25.58 | 12,000 | — | — |
| 2015-08-04 | $15.33 | $25.41 | 1,050 | — | — |
| 2015-08-03 | $14.77 | $24.47 | 1,650 | — | — |
| 2015-07-31 | $14.77 | $24.48 | 1,050 | — | — |
| 2015-07-30 | $14.68 | $24.32 | 3,450 | — | — |
| 2015-07-29 | $15.35 | $25.43 | 1,050 | — | — |
| 2015-07-28 | $15.33 | $25.41 | 13,950 | — | — |
| 2015-07-27 | $15.33 | $25.41 | 4,800 | — | — |
| 2015-07-24 | $15.45 | $25.59 | 1,650 | — | — |
| 2015-07-23 | $15.35 | $25.43 | 0 | — | — |
| 2015-07-22 | $15.35 | $25.43 | 1,650 | — | — |
| 2015-07-21 | $15.99 | $26.50 | 5,100 | — | — |
| 2015-07-20 | $16.10 | $26.68 | 2,100 | — | — |
| 2015-07-17 | $16.61 | $27.53 | 9,600 | — | — |
| 2015-07-16 | $16.47 | $27.28 | 6,000 | — | — |
| 2015-07-15 | $17.31 | $28.68 | 3,000 | — | — |
| 2015-07-14 | $17.39 | $28.81 | 3,150 | — | — |
| 2015-07-13 | $17.45 | $28.92 | 6,150 | — | — |
| 2015-07-10 | $17.24 | $28.57 | 3,300 | — | — |
| 2015-07-09 | $17.85 | $29.58 | 10,950 | — | — |
| 2015-07-08 | $17.34 | $28.73 | 3,150 | — | — |
| 2015-07-07 | $17.14 | $28.40 | 12,300 | — | — |
| 2015-07-06 | $17.00 | $28.17 | 5,100 | — | — |
| 2015-07-02 | $16.73 | $27.73 | 17,550 | — | — |
| 2015-07-01 | $17.11 | $28.34 | 82,350 | — | — |
| 2015-06-30 | $13.97 | $23.14 | 11,100 | — | — |
| 2015-06-29 | $13.77 | $22.82 | 10,800 | — | — |
| 2015-06-26 | $13.23 | $21.93 | 5,400 | — | — |
| 2015-06-25 | $13.14 | $21.77 | 11,100 | — | — |
| 2015-06-24 | $12.97 | $21.49 | 25,650 | — | — |
| 2015-06-23 | $13.65 | $22.62 | 16,800 | — | — |
| 2015-06-22 | $13.44 | $22.27 | 10,500 | — | — |
| 2015-06-19 | $13.07 | $21.65 | 9,300 | — | — |
| 2015-06-18 | $13.33 | $22.08 | 4,500 | — | — |
| 2015-06-17 | $13.33 | $22.09 | 43,950 | — | — |
| 2015-06-16 | $13.03 | $21.60 | 8,100 | — | — |
| 2015-06-15 | $12.93 | $21.43 | 16,050 | — | — |
| 2015-06-12 | $13.27 | $21.98 | 8,400 | — | — |
| 2015-06-11 | $12.71 | $21.07 | 6,300 | — | — |
| 2015-06-10 | $12.73 | $21.10 | 3,150 | — | — |
| 2015-06-09 | $12.89 | $21.35 | 11,400 | — | — |
| 2015-06-08 | $12.57 | $20.82 | 20,100 | — | — |
| 2015-06-05 | $13.25 | $21.96 | 1,650 | — | — |
| 2015-06-04 | $13.18 | $21.84 | 750 | — | — |
| 2015-06-03 | $13.13 | $21.76 | 3,600 | — | — |
| 2015-06-02 | $13.10 | $21.71 | 3,750 | — | — |
| 2015-06-01 | $13.06 | $21.64 | 6,750 | — | — |
| 2015-05-29 | $13.11 | $21.73 | 4,500 | — | — |
| 2015-05-28 | $12.73 | $21.09 | 2,100 | — | — |
| 2015-05-27 | $12.93 | $21.43 | 9,900 | — | — |
| 2015-05-26 | $13.33 | $22.09 | 4,350 | — | — |
| 2015-05-22 | $13.43 | $22.26 | 750 | — | — |
| 2015-05-21 | $13.59 | $22.51 | 7,350 | — | — |
| 2015-05-20 | $13.47 | $22.32 | 3,450 | — | — |
| 2015-05-19 | $13.37 | $22.16 | 2,250 | — | — |
| 2015-05-18 | $13.07 | $21.66 | 3,000 | — | — |
| 2015-05-15 | $12.94 | $21.44 | 9,450 | — | — |
| 2015-05-14 | $13.29 | $22.02 | 6,750 | — | — |
| 2015-05-13 | $12.85 | $21.30 | 3,900 | — | — |
| 2015-05-12 | $13.01 | $21.56 | 1,200 | — | — |
| 2015-05-11 | $13.06 | $21.64 | 6,600 | — | — |
| 2015-05-08 | $13.35 | $22.11 | 3,300 | — | — |
| 2015-05-07 | $13.25 | $21.96 | 9,300 | — | — |
| 2015-05-06 | $13.21 | $21.89 | 15,150 | — | — |
| 2015-05-05 | $13.60 | $22.53 | 11,850 | — | — |
| 2015-05-04 | $13.63 | $22.58 | 6,000 | — | — |
| 2015-05-01 | $13.53 | $22.42 | 7,800 | — | — |
| 2015-04-30 | $13.36 | $22.14 | 4,950 | — | — |
| 2015-04-29 | $13.63 | $22.59 | 6,450 | — | — |
| 2015-04-28 | $13.33 | $22.08 | 5,700 | — | — |
| 2015-04-27 | $13.36 | $22.14 | 27,600 | — | — |
| 2015-04-24 | $14.89 | $24.67 | 3,450 | — | — |
| 2015-04-23 | $14.55 | $24.10 | 3,300 | — | — |
| 2015-04-22 | $14.40 | $23.86 | 2,850 | — | — |
| 2015-04-21 | $14.83 | $24.57 | 11,550 | — | — |
| 2015-04-20 | $15.00 | $24.85 | 4,200 | — | — |
| 2015-04-17 | $15.20 | $25.19 | 4,500 | — | — |
| 2015-04-16 | $15.09 | $25.00 | 10,500 | — | — |
| 2015-04-15 | $15.23 | $25.23 | 14,700 | — | — |
| 2015-04-14 | $15.50 | $25.68 | 1,350 | — | — |
| 2015-04-13 | $15.69 | $26.00 | 8,400 | — | — |
| 2015-04-10 | $15.64 | $25.91 | 7,350 | — | — |
| 2015-04-09 | $16.10 | $26.68 | 750 | — | — |
| 2015-04-08 | $16.30 | $27.01 | 3,150 | — | — |
| 2015-04-07 | $16.23 | $26.89 | 1,350 | — | — |
| 2015-04-06 | $15.71 | $26.03 | 1,800 | — | — |
| 2015-04-02 | $16.22 | $26.88 | 8,550 | — | — |
| 2015-04-01 | $16.30 | $27.01 | 2,250 | — | — |
| 2015-03-31 | $16.40 | $27.17 | 2,400 | — | — |
| 2015-03-30 | $16.33 | $27.05 | 9,300 | — | — |
| 2015-03-27 | $16.43 | $27.23 | 9,900 | — | — |
| 2015-03-26 | $15.70 | $26.01 | 2,400 | — | — |
| 2015-03-25 | $15.83 | $26.24 | 11,250 | — | — |
| 2015-03-24 | $16.41 | $27.19 | 9,150 | — | — |
| 2015-03-23 | $16.33 | $27.05 | 12,300 | — | — |
| 2015-03-20 | $15.52 | $25.72 | 10,050 | — | — |
| 2015-03-19 | $16.09 | $26.65 | 20,550 | — | — |
| 2015-03-18 | $15.23 | $25.24 | 10,050 | — | — |
| 2015-03-17 | $15.03 | $24.91 | 36,150 | — | — |
| 2015-03-16 | $15.97 | $26.47 | 27,450 | — | — |
| 2015-03-13 | $14.75 | $24.45 | 4,350 | — | — |
| 2015-03-12 | $14.32 | $23.73 | 9,600 | — | — |
| 2015-03-11 | $13.73 | $22.74 | 4,200 | — | — |
| 2015-03-10 | $13.41 | $22.21 | 14,700 | — | — |
| 2015-03-09 | $13.21 | $21.89 | 25,200 | — | — |
| 2015-03-06 | $13.09 | $21.68 | 17,400 | — | — |
| 2015-03-05 | $13.09 | $21.68 | 25,050 | — | — |
| 2015-03-04 | $13.41 | $22.21 | 22,800 | — | — |
| 2015-03-03 | $13.41 | $22.23 | 10,650 | — | — |
| 2015-03-02 | $13.19 | $21.86 | 12,150 | — | — |
| 2015-02-27 | $13.23 | $21.92 | 1,800 | — | — |
| 2015-02-26 | $13.23 | $21.92 | 10,800 | — | — |
| 2015-02-25 | $13.21 | $21.88 | 14,250 | — | — |
| 2015-02-24 | $13.33 | $22.09 | 11,250 | — | — |
| 2015-02-23 | $13.11 | $21.72 | 12,900 | — | — |
| 2015-02-20 | $13.21 | $21.88 | 10,650 | — | — |
| 2015-02-19 | $13.10 | $21.71 | 10,950 | — | — |
| 2015-02-18 | $13.25 | $21.96 | 5,250 | — | — |
| 2015-02-17 | $13.06 | $21.64 | 11,100 | — | — |
| 2015-02-13 | $12.97 | $21.49 | 15,300 | — | — |
| 2015-02-12 | $12.71 | $21.05 | 23,550 | — | — |
| 2015-02-11 | $12.72 | $21.08 | 9,600 | — | — |
| 2015-02-10 | $12.77 | $21.15 | 3,150 | — | — |
| 2015-02-09 | $11.68 | $19.35 | 11,250 | — | — |
| 2015-02-06 | $11.58 | $19.19 | 21,450 | — | — |
| 2015-02-05 | $11.95 | $19.81 | 18,600 | — | — |
| 2015-02-04 | $12.21 | $20.23 | 88,650 | — | — |
| 2015-02-03 | $13.80 | $22.87 | 86,700 | — | — |
| 2015-02-02 | $14.00 | $23.20 | 16,800 | — | — |
| 2015-01-30 | $13.54 | $22.44 | 14,400 | — | — |
| 2015-01-29 | $13.30 | $22.04 | 9,450 | — | — |
| 2015-01-28 | $13.13 | $21.76 | 22,800 | — | — |
| 2015-01-27 | $12.99 | $21.53 | 16,350 | — | — |
| 2015-01-26 | $12.66 | $20.98 | 29,250 | — | — |
| 2015-01-23 | $12.87 | $21.32 | 21,450 | — | — |
| 2015-01-22 | $13.80 | $22.87 | 10,650 | — | — |
| 2015-01-21 | $13.85 | $22.94 | 5,250 | — | — |
| 2015-01-20 | $13.47 | $22.32 | 19,500 | — | — |
| 2015-01-16 | $14.32 | $23.73 | 13,050 | — | — |
| 2015-01-15 | $14.18 | $23.50 | 11,700 | — | — |
| 2015-01-14 | $13.89 | $23.02 | 48,000 | — | — |
| 2015-01-13 | $14.31 | $23.72 | 25,350 | — | — |
| 2015-01-12 | $15.08 | $24.99 | 13,950 | — | — |
| 2015-01-09 | $15.01 | $24.87 | 27,150 | — | — |
| 2015-01-08 | $14.43 | $23.92 | 56,250 | — | — |
| 2015-01-07 | $15.33 | $25.40 | 16,500 | — | — |
| 2015-01-06 | $15.81 | $26.20 | 16,350 | — | — |
| 2015-01-05 | $16.28 | $26.98 | 48,000 | — | — |
| 2015-01-02 | $17.10 | $28.33 | 22,500 | — | — |