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
- 1980-10-20 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 | $17.45 | $21.65 | 715,950 | — | — |
| 2015-12-30 | $18.06 | $22.40 | 146,700 | — | — |
| 2015-12-29 | $17.50 | $21.71 | 120,450 | — | — |
| 2015-12-28 | $17.22 | $21.36 | 285,300 | — | — |
| 2015-12-24 | $18.18 | $22.55 | 340,800 | — | — |
| 2015-12-23 | $14.34 | $17.79 | 98,700 | — | — |
| 2015-12-22 | $14.29 | $17.73 | 161,850 | — | — |
| 2015-12-21 | $14.50 | $17.99 | 132,450 | — | — |
| 2015-12-18 | $14.35 | $17.80 | 145,650 | — | — |
| 2015-12-17 | $14.71 | $18.25 | 142,650 | — | — |
| 2015-12-16 | $13.47 | $16.71 | 111,300 | — | — |
| 2015-12-15 | $13.15 | $16.31 | 153,150 | — | — |
| 2015-12-14 | $13.27 | $16.46 | 136,650 | — | — |
| 2015-12-11 | $13.35 | $16.57 | 181,200 | — | — |
| 2015-12-10 | $13.69 | $16.99 | 62,400 | — | — |
| 2015-12-09 | $13.71 | $17.01 | 115,950 | — | — |
| 2015-12-08 | $13.67 | $16.95 | 183,300 | — | — |
| 2015-12-07 | $14.15 | $17.56 | 100,350 | — | — |
| 2015-12-04 | $14.36 | $17.81 | 291,000 | — | — |
| 2015-12-03 | $14.18 | $17.59 | 292,800 | — | — |
| 2015-12-02 | $15.07 | $18.70 | 62,400 | — | — |
| 2015-12-01 | $15.27 | $18.95 | 274,800 | — | — |
| 2015-11-30 | $15.92 | $19.75 | 93,750 | — | — |
| 2015-11-27 | $15.45 | $19.16 | 29,100 | — | — |
| 2015-11-25 | $15.42 | $19.13 | 59,100 | — | — |
| 2015-11-24 | $15.27 | $18.95 | 101,850 | — | — |
| 2015-11-23 | $14.20 | $17.62 | 71,700 | — | — |
| 2015-11-20 | $13.82 | $17.14 | 101,400 | — | — |
| 2015-11-19 | $13.67 | $16.95 | 101,250 | — | — |
| 2015-11-18 | $13.93 | $17.28 | 63,900 | — | — |
| 2015-11-17 | $13.42 | $16.65 | 163,500 | — | — |
| 2015-11-16 | $13.53 | $16.79 | 95,700 | — | — |
| 2015-11-13 | $13.37 | $16.56 | 199,500 | — | — |
| 2015-11-12 | $13.59 | $16.84 | 320,550 | — | — |
| 2015-11-11 | $13.73 | $17.01 | 176,250 | — | — |
| 2015-11-10 | $13.91 | $17.23 | 170,250 | — | — |
| 2015-11-09 | $13.93 | $17.26 | 254,400 | — | — |
| 2015-11-06 | $13.68 | $16.95 | 235,200 | — | — |
| 2015-11-05 | $13.07 | $16.19 | 166,200 | — | — |
| 2015-11-04 | $12.99 | $16.10 | 139,350 | — | — |
| 2015-11-03 | $13.35 | $16.54 | 73,950 | — | — |
| 2015-11-02 | $13.31 | $16.49 | 226,800 | — | — |
| 2015-10-30 | $12.86 | $15.93 | 206,700 | — | — |
| 2015-10-29 | $13.59 | $16.83 | 68,400 | — | — |
| 2015-10-28 | $13.84 | $17.15 | 162,150 | — | — |
| 2015-10-27 | $13.03 | $16.14 | 203,850 | — | — |
| 2015-10-26 | $14.41 | $17.85 | 123,450 | — | — |
| 2015-10-23 | $15.03 | $18.63 | 199,950 | — | — |
| 2015-10-22 | $14.88 | $18.44 | 149,700 | — | — |
| 2015-10-21 | $14.11 | $17.49 | 180,750 | — | — |
| 2015-10-20 | $14.19 | $17.59 | 109,800 | — | — |
| 2015-10-19 | $13.43 | $16.64 | 55,650 | — | — |
| 2015-10-16 | $13.48 | $16.70 | 109,950 | — | — |
| 2015-10-15 | $14.19 | $17.58 | 85,200 | — | — |
| 2015-10-14 | $13.49 | $16.72 | 153,750 | — | — |
| 2015-10-13 | $13.51 | $16.73 | 62,550 | — | — |
| 2015-10-12 | $13.19 | $16.35 | 150,750 | — | — |
| 2015-10-09 | $13.96 | $17.30 | 122,550 | — | — |
| 2015-10-08 | $14.44 | $17.89 | 122,850 | — | — |
| 2015-10-07 | $13.63 | $16.88 | 248,700 | — | — |
| 2015-10-06 | $13.08 | $16.21 | 196,350 | — | — |
| 2015-10-05 | $13.17 | $16.32 | 110,100 | — | — |
| 2015-10-02 | $12.31 | $15.26 | 106,950 | — | — |
| 2015-10-01 | $11.83 | $14.65 | 134,550 | — | — |
| 2015-09-30 | $11.85 | $14.68 | 175,350 | — | — |
| 2015-09-29 | $11.14 | $13.80 | 149,700 | — | — |
| 2015-09-28 | $11.14 | $13.80 | 210,000 | — | — |
| 2015-09-25 | $11.82 | $14.64 | 279,000 | — | — |
| 2015-09-24 | $11.97 | $14.83 | 278,250 | — | — |
| 2015-09-23 | $12.14 | $15.04 | 314,550 | — | — |
| 2015-09-22 | $12.53 | $15.52 | 214,350 | — | — |
| 2015-09-21 | $12.25 | $15.17 | 254,100 | — | — |
| 2015-09-18 | $12.49 | $15.47 | 272,550 | — | — |
| 2015-09-17 | $13.68 | $16.95 | 313,050 | — | — |
| 2015-09-16 | $13.02 | $16.13 | 236,850 | — | — |
| 2015-09-15 | $12.29 | $15.23 | 204,600 | — | — |
| 2015-09-14 | $12.05 | $14.93 | 331,650 | — | — |
| 2015-09-11 | $12.41 | $15.37 | 377,250 | — | — |
| 2015-09-10 | $12.65 | $15.67 | 208,500 | — | — |
| 2015-09-09 | $13.15 | $16.30 | 275,250 | — | — |
| 2015-09-08 | $12.01 | $14.88 | 324,450 | — | — |
| 2015-09-04 | $11.71 | $14.50 | 270,750 | — | — |
| 2015-09-03 | $12.05 | $14.93 | 175,350 | — | — |
| 2015-09-02 | $12.00 | $14.87 | 309,300 | — | — |
| 2015-09-01 | $11.87 | $14.70 | 224,400 | — | — |
| 2015-08-31 | $12.68 | $15.71 | 209,850 | — | — |
| 2015-08-28 | $12.57 | $15.57 | 273,900 | — | — |
| 2015-08-27 | $12.38 | $15.34 | 156,900 | — | — |
| 2015-08-26 | $12.40 | $15.36 | 194,100 | — | — |
| 2015-08-25 | $11.85 | $14.68 | 222,450 | — | — |
| 2015-08-24 | $11.86 | $14.69 | 194,700 | — | — |
| 2015-08-21 | $11.39 | $14.12 | 178,650 | — | — |
| 2015-08-20 | $10.84 | $13.43 | 139,200 | — | — |
| 2015-08-19 | $11.21 | $13.89 | 162,300 | — | — |
| 2015-08-18 | $11.27 | $13.97 | 82,650 | — | — |
| 2015-08-17 | $12.17 | $15.07 | 68,100 | — | — |
| 2015-08-14 | $12.24 | $15.14 | 145,950 | — | — |
| 2015-08-13 | $12.90 | $15.96 | 87,750 | — | — |
| 2015-08-12 | $12.92 | $15.99 | 101,850 | — | — |
| 2015-08-11 | $12.85 | $15.90 | 61,350 | — | — |
| 2015-08-10 | $13.04 | $16.13 | 85,950 | — | — |
| 2015-08-07 | $12.71 | $15.73 | 88,500 | — | — |
| 2015-08-06 | $12.81 | $15.85 | 149,100 | — | — |
| 2015-08-05 | $13.67 | $16.91 | 58,200 | — | — |
| 2015-08-04 | $13.43 | $16.62 | 75,750 | — | — |
| 2015-08-03 | $13.61 | $16.84 | 106,950 | — | — |
| 2015-07-31 | $14.09 | $17.44 | 63,300 | — | — |
| 2015-07-30 | $14.05 | $17.39 | 78,000 | — | — |
| 2015-07-29 | $14.56 | $18.02 | 73,350 | — | — |
| 2015-07-28 | $14.09 | $17.43 | 91,050 | — | — |
| 2015-07-27 | $13.43 | $16.61 | 109,050 | — | — |
| 2015-07-24 | $13.73 | $16.99 | 80,700 | — | — |
| 2015-07-23 | $14.47 | $17.90 | 108,900 | — | — |
| 2015-07-22 | $14.70 | $18.19 | 66,300 | — | — |
| 2015-07-21 | $14.41 | $17.83 | 100,800 | — | — |
| 2015-07-20 | $14.29 | $17.69 | 181,800 | — | — |
| 2015-07-17 | $14.89 | $18.43 | 255,750 | — | — |
| 2015-07-16 | $15.21 | $18.82 | 138,600 | — | — |
| 2015-07-15 | $14.49 | $17.92 | 139,050 | — | — |
| 2015-07-14 | $14.70 | $18.19 | 96,000 | — | — |
| 2015-07-13 | $14.42 | $17.84 | 152,400 | — | — |
| 2015-07-10 | $14.17 | $17.54 | 124,650 | — | — |
| 2015-07-09 | $13.93 | $17.24 | 140,550 | — | — |
| 2015-07-08 | $13.47 | $16.66 | 161,700 | — | — |
| 2015-07-07 | $14.11 | $17.46 | 123,750 | — | — |
| 2015-07-06 | $14.11 | $17.46 | 208,350 | — | — |
| 2015-07-02 | $14.45 | $17.88 | 106,350 | — | — |
| 2015-07-01 | $14.74 | $18.24 | 230,850 | — | — |
| 2015-06-30 | $14.97 | $18.53 | 189,150 | — | — |
| 2015-06-29 | $14.30 | $17.69 | 183,000 | — | — |
| 2015-06-26 | $14.50 | $17.94 | 1,522,050 | — | — |
| 2015-06-25 | $15.04 | $18.61 | 174,300 | — | — |
| 2015-06-24 | $15.24 | $18.86 | 82,500 | — | — |
| 2015-06-23 | $15.53 | $19.21 | 164,250 | — | — |
| 2015-06-22 | $15.63 | $19.34 | 194,100 | — | — |
| 2015-06-19 | $16.35 | $20.23 | 114,750 | — | — |
| 2015-06-18 | $16.05 | $19.85 | 173,400 | — | — |
| 2015-06-17 | $16.04 | $19.85 | 225,150 | — | — |
| 2015-06-16 | $16.47 | $20.37 | 220,500 | — | — |
| 2015-06-15 | $16.48 | $20.39 | 191,400 | — | — |
| 2015-06-12 | $17.43 | $21.57 | 185,250 | — | — |
| 2015-06-11 | $16.52 | $20.44 | 66,300 | — | — |
| 2015-06-10 | $17.09 | $21.15 | 113,550 | — | — |
| 2015-06-09 | $16.82 | $20.81 | 163,200 | — | — |
| 2015-06-08 | $16.49 | $20.41 | 305,250 | — | — |
| 2015-06-05 | $18.85 | $23.33 | 112,050 | — | — |
| 2015-06-04 | $18.65 | $23.07 | 69,000 | — | — |
| 2015-06-03 | $19.01 | $23.52 | 133,050 | — | — |
| 2015-06-02 | $19.95 | $24.68 | 104,100 | — | — |
| 2015-06-01 | $19.45 | $24.06 | 127,800 | — | — |
| 2015-05-29 | $20.85 | $25.80 | 145,650 | — | — |
| 2015-05-28 | $20.22 | $25.02 | 96,900 | — | — |
| 2015-05-27 | $20.11 | $24.88 | 182,250 | — | — |
| 2015-05-26 | $19.45 | $24.06 | 144,150 | — | — |
| 2015-05-22 | $19.56 | $24.20 | 123,000 | — | — |
| 2015-05-21 | $19.27 | $23.85 | 118,950 | — | — |
| 2015-05-20 | $19.65 | $24.31 | 97,650 | — | — |
| 2015-05-19 | $19.58 | $24.23 | 110,850 | — | — |
| 2015-05-18 | $20.43 | $25.25 | 101,250 | — | — |
| 2015-05-15 | $19.89 | $24.59 | 94,800 | — | — |
| 2015-05-14 | $20.15 | $24.91 | 143,550 | — | — |
| 2015-05-13 | $19.13 | $23.65 | 103,350 | — | — |
| 2015-05-12 | $19.23 | $23.78 | 95,250 | — | — |
| 2015-05-11 | $19.52 | $24.13 | 197,100 | — | — |
| 2015-05-08 | $18.79 | $23.23 | 183,150 | — | — |
| 2015-05-07 | $18.01 | $22.26 | 597,450 | — | — |
| 2015-05-06 | $19.33 | $23.90 | 248,400 | — | — |
| 2015-05-05 | $18.79 | $23.23 | 262,200 | — | — |
| 2015-05-04 | $19.27 | $23.83 | 236,250 | — | — |
| 2015-05-01 | $20.45 | $25.29 | 259,800 | — | — |
| 2015-04-30 | $19.55 | $24.17 | 370,500 | — | — |
| 2015-04-29 | $21.77 | $26.91 | 271,500 | — | — |
| 2015-04-28 | $22.27 | $27.53 | 522,750 | — | — |
| 2015-04-27 | $23.67 | $29.27 | 636,900 | — | — |
| 2015-04-24 | $27.36 | $33.83 | 187,950 | — | — |
| 2015-04-23 | $27.03 | $33.42 | 172,800 | — | — |
| 2015-04-22 | $26.99 | $33.36 | 157,500 | — | — |
| 2015-04-21 | $26.32 | $32.54 | 303,900 | — | — |
| 2015-04-20 | $26.81 | $33.15 | 257,250 | — | — |
| 2015-04-17 | $25.35 | $31.34 | 175,500 | — | — |
| 2015-04-16 | $25.67 | $31.73 | 231,600 | — | — |
| 2015-04-15 | $25.41 | $31.42 | 259,050 | — | — |
| 2015-04-14 | $24.24 | $29.97 | 224,700 | — | — |
| 2015-04-13 | $23.79 | $29.42 | 240,900 | — | — |
| 2015-04-10 | $24.11 | $29.80 | 201,900 | — | — |
| 2015-04-09 | $23.05 | $28.49 | 96,000 | — | — |
| 2015-04-08 | $22.87 | $28.28 | 228,300 | — | — |
| 2015-04-07 | $22.85 | $28.25 | 118,800 | — | — |
| 2015-04-06 | $22.78 | $28.16 | 135,450 | — | — |
| 2015-04-02 | $22.56 | $27.89 | 108,900 | — | — |
| 2015-04-01 | $21.90 | $27.07 | 100,950 | — | — |
| 2015-03-31 | $22.13 | $27.36 | 187,050 | — | — |
| 2015-03-30 | $22.13 | $27.36 | 293,100 | — | — |
| 2015-03-27 | $22.58 | $27.92 | 195,300 | — | — |
| 2015-03-26 | $22.01 | $27.22 | 265,950 | — | — |
| 2015-03-25 | $20.79 | $25.70 | 153,300 | — | — |
| 2015-03-24 | $21.65 | $26.77 | 126,750 | — | — |
| 2015-03-23 | $21.10 | $26.09 | 141,000 | — | — |
| 2015-03-20 | $20.81 | $25.73 | 135,000 | — | — |
| 2015-03-19 | $20.82 | $25.74 | 160,950 | — | — |
| 2015-03-18 | $21.03 | $26.00 | 194,850 | — | — |
| 2015-03-17 | $19.86 | $24.55 | 347,250 | — | — |
| 2015-03-16 | $18.31 | $22.63 | 131,400 | — | — |
| 2015-03-13 | $18.33 | $22.64 | 325,650 | — | — |
| 2015-03-12 | $17.03 | $21.04 | 267,750 | — | — |
| 2015-03-11 | $17.46 | $21.57 | 146,250 | — | — |
| 2015-03-10 | $17.17 | $21.20 | 63,600 | — | — |
| 2015-03-09 | $17.64 | $21.79 | 103,500 | — | — |
| 2015-03-06 | $16.82 | $20.78 | 137,400 | — | — |
| 2015-03-05 | $17.93 | $22.14 | 86,400 | — | — |
| 2015-03-04 | $18.45 | $22.78 | 106,650 | — | — |
| 2015-03-03 | $18.87 | $23.30 | 90,600 | — | — |
| 2015-03-02 | $18.97 | $23.44 | 138,750 | — | — |
| 2015-02-27 | $18.57 | $22.94 | 120,450 | — | — |
| 2015-02-26 | $18.60 | $22.97 | 131,100 | — | — |
| 2015-02-25 | $18.20 | $22.48 | 62,850 | — | — |
| 2015-02-24 | $18.20 | $22.48 | 130,950 | — | — |
| 2015-02-23 | $18.13 | $22.40 | 115,500 | — | — |
| 2015-02-20 | $17.93 | $22.14 | 228,450 | — | — |
| 2015-02-19 | $16.33 | $20.17 | 132,300 | — | — |
| 2015-02-18 | $15.34 | $18.95 | 51,600 | — | — |
| 2015-02-17 | $15.49 | $19.14 | 70,050 | — | — |
| 2015-02-13 | $14.93 | $18.44 | 56,850 | — | — |
| 2015-02-12 | $15.01 | $18.54 | 80,850 | — | — |
| 2015-02-11 | $15.21 | $18.79 | 21,450 | — | — |
| 2015-02-10 | $15.37 | $18.99 | 41,850 | — | — |
| 2015-02-09 | $15.21 | $18.78 | 83,550 | — | — |
| 2015-02-06 | $14.77 | $18.25 | 50,400 | — | — |
| 2015-02-05 | $14.98 | $18.50 | 30,750 | — | — |
| 2015-02-04 | $15.25 | $18.84 | 22,800 | — | — |
| 2015-02-03 | $15.20 | $18.77 | 40,200 | — | — |
| 2015-02-02 | $15.00 | $18.53 | 61,500 | — | — |
| 2015-01-30 | $14.95 | $18.46 | 59,250 | — | — |
| 2015-01-29 | $15.59 | $19.26 | 60,150 | — | — |
| 2015-01-28 | $15.48 | $19.12 | 61,200 | — | — |
| 2015-01-27 | $15.79 | $19.50 | 87,150 | — | — |
| 2015-01-26 | $16.17 | $19.97 | 147,150 | — | — |
| 2015-01-23 | $15.71 | $19.41 | 75,150 | — | — |
| 2015-01-22 | $15.16 | $18.73 | 75,300 | — | — |
| 2015-01-21 | $14.79 | $18.26 | 79,950 | — | — |
| 2015-01-20 | $14.76 | $18.23 | 74,850 | — | — |
| 2015-01-16 | $13.43 | $16.59 | 46,800 | — | — |
| 2015-01-15 | $13.29 | $16.42 | 55,350 | — | — |
| 2015-01-14 | $14.00 | $17.29 | 38,400 | — | — |
| 2015-01-13 | $14.13 | $17.45 | 96,600 | — | — |
| 2015-01-12 | $14.42 | $17.81 | 55,350 | — | — |
| 2015-01-09 | $14.47 | $17.87 | 47,850 | — | — |
| 2015-01-08 | $14.47 | $17.88 | 45,450 | — | — |
| 2015-01-07 | $14.35 | $17.72 | 56,400 | — | — |
| 2015-01-06 | $14.27 | $17.63 | 81,900 | — | — |
| 2015-01-05 | $14.36 | $17.74 | 116,400 | — | — |
| 2015-01-02 | $15.37 | $18.98 | 52,350 | — | — |