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
- 1981-12-08 to 2026-08-28
- 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 | $14.45 | $25.89 | 4,740 | — | — |
| 2015-12-30 | $14.05 | $25.18 | 2,016 | — | — |
| 2015-12-29 | $14.32 | $25.66 | 4,085 | — | — |
| 2015-12-28 | $13.73 | $24.60 | 2,650 | — | — |
| 2015-12-24 | $14.48 | $25.95 | 1,613 | — | — |
| 2015-12-23 | $14.76 | $26.45 | 5,032 | — | — |
| 2015-12-22 | $13.33 | $23.89 | 5,708 | — | — |
| 2015-12-21 | $13.04 | $23.37 | 2,224 | — | — |
| 2015-12-18 | $12.81 | $22.96 | 33,030 | — | — |
| 2015-12-17 | $12.96 | $23.22 | 2,844 | — | — |
| 2015-12-16 | $13.22 | $23.69 | 3,592 | — | — |
| 2015-12-15 | $12.95 | $23.08 | 21,310 | — | — |
| 2015-12-14 | $12.71 | $22.65 | 28,768 | — | — |
| 2015-12-11 | $13.53 | $24.11 | 8,906 | — | — |
| 2015-12-10 | $13.75 | $24.51 | 140 | — | — |
| 2015-12-09 | $13.85 | $24.68 | 1,002 | — | — |
| 2015-12-08 | $13.99 | $24.93 | 6,875 | — | — |
| 2015-12-07 | $13.75 | $24.51 | 29,529 | — | — |
| 2015-12-04 | $13.60 | $24.24 | 6,701 | — | — |
| 2015-12-03 | $13.60 | $24.24 | 1,002 | — | — |
| 2015-12-02 | $13.52 | $24.10 | 139 | — | — |
| 2015-12-01 | $13.75 | $24.51 | 15,280 | — | — |
| 2015-11-30 | $13.55 | $24.15 | 13,475 | — | — |
| 2015-11-27 | $13.45 | $23.97 | 2,447 | — | — |
| 2015-11-25 | $13.77 | $24.54 | 17,387 | — | — |
| 2015-11-24 | $13.44 | $23.95 | 1,876 | — | — |
| 2015-11-23 | $13.37 | $23.83 | 471 | — | — |
| 2015-11-20 | $13.31 | $23.72 | 0 | — | — |
| 2015-11-19 | $13.31 | $23.72 | 2,840 | — | — |
| 2015-11-18 | $13.23 | $23.58 | 659 | — | — |
| 2015-11-17 | $13.35 | $23.79 | 0 | — | — |
| 2015-11-16 | $13.35 | $23.79 | 3,527 | — | — |
| 2015-11-13 | $13.43 | $23.94 | 1,356 | — | — |
| 2015-11-12 | $13.40 | $23.88 | 1,156 | — | — |
| 2015-11-11 | $13.35 | $23.79 | 685 | — | — |
| 2015-11-10 | $13.15 | $23.44 | 0 | — | — |
| 2015-11-09 | $13.15 | $23.44 | 1,162 | — | — |
| 2015-11-06 | $13.25 | $23.62 | 0 | — | — |
| 2015-11-05 | $13.25 | $23.62 | 2,000 | — | — |
| 2015-11-04 | $13.50 | $24.06 | 0 | — | — |
| 2015-11-03 | $13.50 | $24.06 | 0 | — | — |
| 2015-11-02 | $13.50 | $24.06 | 0 | — | — |
| 2015-10-30 | $13.50 | $24.06 | 0 | — | — |
| 2015-10-29 | $13.50 | $24.06 | 0 | — | — |
| 2015-10-28 | $13.50 | $24.06 | 316 | — | — |
| 2015-10-27 | $13.20 | $23.53 | 312 | — | — |
| 2015-10-26 | $13.45 | $23.97 | 575 | — | — |
| 2015-10-23 | $13.19 | $23.52 | 1,403 | — | — |
| 2015-10-22 | $13.49 | $24.04 | 4,211 | — | — |
| 2015-10-21 | $13.39 | $23.87 | 2,201 | — | — |
| 2015-10-20 | $13.30 | $23.70 | 1,576 | — | — |
| 2015-10-19 | $13.20 | $23.53 | 11,291 | — | — |
| 2015-10-16 | $13.20 | $23.53 | 2,038 | — | — |
| 2015-10-15 | $13.47 | $24.01 | 5,491 | — | — |
| 2015-10-14 | $13.17 | $23.47 | 0 | — | — |
| 2015-10-13 | $13.17 | $23.47 | 5,291 | — | — |
| 2015-10-12 | $13.20 | $23.53 | 1,593 | — | — |
| 2015-10-09 | $13.20 | $23.53 | 3,740 | — | — |
| 2015-10-08 | $13.40 | $23.88 | 656 | — | — |
| 2015-10-07 | $13.25 | $23.62 | 1,487 | — | — |
| 2015-10-06 | $13.47 | $24.01 | 61,797 | — | — |
| 2015-10-05 | $13.84 | $24.66 | 265 | — | — |
| 2015-10-02 | $13.84 | $24.67 | 12,230 | — | — |
| 2015-10-01 | $12.95 | $23.08 | 517 | — | — |
| 2015-09-30 | $13.86 | $24.70 | 1,577 | — | — |
| 2015-09-29 | $13.35 | $23.79 | 1,925 | — | — |
| 2015-09-28 | $13.30 | $23.70 | 656 | — | — |
| 2015-09-25 | $13.30 | $23.70 | 482 | — | — |
| 2015-09-24 | $13.47 | $24.01 | 0 | — | — |
| 2015-09-23 | $13.47 | $24.01 | 473 | — | — |
| 2015-09-22 | $13.19 | $23.51 | 0 | — | — |
| 2015-09-21 | $13.19 | $23.51 | 6,381 | — | — |
| 2015-09-18 | $12.98 | $23.13 | 4,824 | — | — |
| 2015-09-17 | $13.49 | $24.04 | 228 | — | — |
| 2015-09-16 | $13.50 | $24.06 | 1,071 | — | — |
| 2015-09-15 | $13.94 | $24.85 | 1,162 | — | — |
| 2015-09-14 | $12.91 | $23.01 | 0 | — | — |
| 2015-09-11 | $12.91 | $23.01 | 11,119 | — | — |
| 2015-09-10 | $13.22 | $23.56 | 1,785 | — | — |
| 2015-09-09 | $13.90 | $24.77 | 567 | — | — |
| 2015-09-08 | $13.91 | $24.67 | 1,137 | — | — |
| 2015-09-04 | $13.95 | $24.74 | 899 | — | — |
| 2015-09-03 | $13.81 | $24.49 | 2,053 | — | — |
| 2015-09-02 | $13.44 | $23.83 | 3,191 | — | — |
| 2015-09-01 | $13.38 | $23.73 | 1,416 | — | — |
| 2015-08-31 | $13.99 | $24.81 | 1,856 | — | — |
| 2015-08-28 | $13.94 | $24.72 | 19,145 | — | — |
| 2015-08-27 | $13.97 | $24.77 | 1,871 | — | — |
| 2015-08-26 | $13.40 | $23.76 | 17,218 | — | — |
| 2015-08-25 | $13.31 | $23.59 | 1,292 | — | — |
| 2015-08-24 | $12.67 | $22.47 | 412 | — | — |
| 2015-08-21 | $13.51 | $23.96 | 1,456 | — | — |
| 2015-08-20 | $13.76 | $24.40 | 8,110 | — | — |
| 2015-08-19 | $14.00 | $24.83 | 5,795 | — | — |
| 2015-08-18 | $13.94 | $24.72 | 940 | — | — |
| 2015-08-17 | $13.70 | $24.29 | 2,144 | — | — |
| 2015-08-14 | $13.80 | $24.47 | 2,233 | — | — |
| 2015-08-13 | $13.85 | $24.56 | 0 | — | — |
| 2015-08-12 | $13.85 | $24.56 | 1,712 | — | — |
| 2015-08-11 | $13.85 | $24.56 | 4,239 | — | — |
| 2015-08-10 | $13.80 | $24.47 | 6,902 | — | — |
| 2015-08-07 | $13.80 | $24.47 | 5,356 | — | — |
| 2015-08-06 | $13.85 | $24.56 | 14,322 | — | — |
| 2015-08-05 | $13.80 | $24.47 | 8,153 | — | — |
| 2015-08-04 | $13.85 | $24.56 | 2,924 | — | — |
| 2015-08-03 | $13.93 | $24.70 | 9,218 | — | — |
| 2015-07-31 | $13.83 | $24.53 | 4,301 | — | — |
| 2015-07-30 | $14.05 | $24.92 | 6,026 | — | — |
| 2015-07-29 | $13.86 | $24.58 | 5,760 | — | — |
| 2015-07-28 | $13.95 | $24.74 | 2,093 | — | — |
| 2015-07-27 | $14.03 | $24.87 | 133 | — | — |
| 2015-07-24 | $14.25 | $25.27 | 252 | — | — |
| 2015-07-23 | $14.12 | $25.04 | 16,018 | — | — |
| 2015-07-22 | $14.05 | $24.92 | 9,400 | — | — |
| 2015-07-21 | $14.05 | $24.92 | 1,615 | — | — |
| 2015-07-20 | $14.05 | $24.92 | 7,258 | — | — |
| 2015-07-17 | $14.13 | $25.06 | 10,266 | — | — |
| 2015-07-16 | $14.15 | $25.08 | 11,989 | — | — |
| 2015-07-15 | $14.12 | $25.04 | 601 | — | — |
| 2015-07-14 | $14.18 | $25.15 | 195 | — | — |
| 2015-07-13 | $14.18 | $25.15 | 1,000 | — | — |
| 2015-07-10 | $14.23 | $25.23 | 19,081 | — | — |
| 2015-07-09 | $14.20 | $25.18 | 2,131 | — | — |
| 2015-07-08 | $14.27 | $25.31 | 3,141 | — | — |
| 2015-07-07 | $14.28 | $25.32 | 402 | — | — |
| 2015-07-06 | $14.28 | $25.32 | 866 | — | — |
| 2015-07-02 | $14.42 | $25.57 | 991 | — | — |
| 2015-07-01 | $14.31 | $25.38 | 0 | — | — |
| 2015-06-30 | $14.31 | $25.38 | 1,295 | — | — |
| 2015-06-29 | $14.38 | $25.50 | 3,153 | — | — |
| 2015-06-26 | $14.50 | $25.71 | 3,175 | — | — |
| 2015-06-25 | $14.30 | $25.36 | 537 | — | — |
| 2015-06-24 | $14.35 | $25.45 | 0 | — | — |
| 2015-06-23 | $14.35 | $25.45 | 305 | — | — |
| 2015-06-22 | $14.31 | $25.38 | 4,363 | — | — |
| 2015-06-19 | $14.20 | $25.18 | 851 | — | — |
| 2015-06-18 | $14.46 | $25.64 | 2,424 | — | — |
| 2015-06-17 | $14.46 | $25.64 | 611 | — | — |
| 2015-06-16 | $14.17 | $25.13 | 860 | — | — |
| 2015-06-15 | $14.30 | $25.36 | 6,180 | — | — |
| 2015-06-12 | $15.15 | $26.87 | 405 | — | — |
| 2015-06-11 | $14.62 | $25.93 | 2,332 | — | — |
| 2015-06-10 | $15.00 | $26.60 | 3,751 | — | — |
| 2015-06-09 | $15.06 | $26.58 | 15,041 | — | — |
| 2015-06-08 | $14.85 | $26.21 | 8,518 | — | — |
| 2015-06-05 | $14.50 | $25.59 | 3,447 | — | — |
| 2015-06-04 | $14.40 | $25.42 | 2,744 | — | — |
| 2015-06-03 | $14.39 | $25.40 | 1,026 | — | — |
| 2015-06-02 | $14.35 | $25.33 | 8,429 | — | — |
| 2015-06-01 | $14.15 | $24.98 | 978 | — | — |
| 2015-05-29 | $14.16 | $24.99 | 8,408 | — | — |
| 2015-05-28 | $14.05 | $24.80 | 0 | — | — |
| 2015-05-27 | $14.05 | $24.80 | 2,446 | — | — |
| 2015-05-26 | $14.00 | $24.71 | 23,563 | — | — |
| 2015-05-22 | $14.08 | $24.85 | 13,098 | — | — |
| 2015-05-21 | $14.05 | $24.80 | 1,483 | — | — |
| 2015-05-20 | $14.05 | $24.80 | 3,881 | — | — |
| 2015-05-19 | $14.43 | $25.47 | 5,588 | — | — |
| 2015-05-18 | $14.04 | $24.78 | 10,010 | — | — |
| 2015-05-15 | $14.04 | $24.78 | 343 | — | — |
| 2015-05-14 | $14.08 | $24.85 | 0 | — | — |
| 2015-05-13 | $14.08 | $24.85 | 0 | — | — |
| 2015-05-12 | $14.08 | $24.85 | 0 | — | — |
| 2015-05-11 | $14.08 | $24.85 | 507 | — | — |
| 2015-05-08 | $14.27 | $25.18 | 325 | — | — |
| 2015-05-07 | $13.77 | $24.30 | 464 | — | — |
| 2015-05-06 | $14.48 | $25.56 | 0 | — | — |
| 2015-05-05 | $14.48 | $25.56 | 0 | — | — |
| 2015-05-04 | $14.48 | $25.56 | 3,162 | — | — |
| 2015-05-01 | $14.00 | $24.71 | 0 | — | — |
| 2015-04-30 | $14.00 | $24.71 | 304 | — | — |
| 2015-04-29 | $13.85 | $24.45 | 0 | — | — |
| 2015-04-28 | $13.85 | $24.45 | 304 | — | — |
| 2015-04-27 | $14.05 | $24.80 | 0 | — | — |
| 2015-04-24 | $14.05 | $24.80 | 2,149 | — | — |
| 2015-04-23 | $14.02 | $24.75 | 669 | — | — |
| 2015-04-22 | $14.01 | $24.73 | 2,752 | — | — |
| 2015-04-21 | $13.91 | $24.55 | 2,175 | — | — |
| 2015-04-20 | $13.99 | $24.69 | 1,679 | — | — |
| 2015-04-17 | $13.71 | $24.20 | 625 | — | — |
| 2015-04-16 | $14.02 | $24.75 | 2,051 | — | — |
| 2015-04-15 | $13.93 | $24.59 | 0 | — | — |
| 2015-04-14 | $13.93 | $24.59 | 1,058 | — | — |
| 2015-04-13 | $14.19 | $25.05 | 1,614 | — | — |
| 2015-04-10 | $14.00 | $24.71 | 909 | — | — |
| 2015-04-09 | $13.84 | $24.42 | 6,271 | — | — |
| 2015-04-08 | $14.10 | $24.89 | 621 | — | — |
| 2015-04-07 | $14.05 | $24.80 | 21,136 | — | — |
| 2015-04-06 | $13.78 | $24.32 | 4,035 | — | — |
| 2015-04-02 | $14.00 | $24.71 | 481 | — | — |
| 2015-04-01 | $14.05 | $24.80 | 3,888 | — | — |
| 2015-03-31 | $13.99 | $24.69 | 8,983 | — | — |
| 2015-03-30 | $14.00 | $24.71 | 24,022 | — | — |
| 2015-03-27 | $13.95 | $24.62 | 14,660 | — | — |
| 2015-03-26 | $13.85 | $24.45 | 27,186 | — | — |
| 2015-03-25 | $13.60 | $24.01 | 912 | — | — |
| 2015-03-24 | $13.75 | $24.27 | 39,217 | — | — |
| 2015-03-23 | $13.97 | $24.66 | 10,144 | — | — |
| 2015-03-20 | $13.39 | $23.63 | 11,369 | — | — |
| 2015-03-19 | $13.91 | $24.55 | 1,551 | — | — |
| 2015-03-18 | $14.04 | $24.78 | 7,067 | — | — |
| 2015-03-17 | $14.10 | $24.89 | 2,389 | — | — |
| 2015-03-16 | $13.95 | $24.63 | 903 | — | — |
| 2015-03-13 | $14.13 | $24.94 | 550 | — | — |
| 2015-03-12 | $14.19 | $25.05 | 857 | — | — |
| 2015-03-11 | $13.96 | $24.64 | 4,996 | — | — |
| 2015-03-10 | $14.19 | $24.92 | 298 | — | — |
| 2015-03-09 | $14.20 | $24.94 | 2,570 | — | — |
| 2015-03-06 | $14.22 | $24.98 | 1,460 | — | — |
| 2015-03-05 | $14.20 | $24.94 | 516 | — | — |
| 2015-03-04 | $14.31 | $25.14 | 1,531 | — | — |
| 2015-03-03 | $14.24 | $25.01 | 1,010 | — | — |
| 2015-03-02 | $14.16 | $24.87 | 4,094 | — | — |
| 2015-02-27 | $14.40 | $25.29 | 2,308 | — | — |
| 2015-02-26 | $14.43 | $25.34 | 328 | — | — |
| 2015-02-25 | $14.43 | $25.34 | 1,752 | — | — |
| 2015-02-24 | $14.60 | $25.64 | 10,736 | — | — |
| 2015-02-23 | $14.50 | $25.46 | 39,382 | — | — |
| 2015-02-20 | $14.78 | $25.96 | 11,036 | — | — |
| 2015-02-19 | $14.40 | $25.29 | 2,026 | — | — |
| 2015-02-18 | $14.18 | $24.91 | 729 | — | — |
| 2015-02-17 | $14.95 | $26.26 | 19,510 | — | — |
| 2015-02-13 | $14.65 | $25.73 | 22,881 | — | — |
| 2015-02-12 | $14.12 | $24.80 | 40,422 | — | — |
| 2015-02-11 | $13.71 | $24.08 | 2,550 | — | — |
| 2015-02-10 | $13.45 | $23.62 | 5,449 | — | — |
| 2015-02-09 | $14.09 | $24.75 | 2,265 | — | — |
| 2015-02-06 | $13.62 | $23.92 | 1,003 | — | — |
| 2015-02-05 | $15.10 | $26.52 | 0 | — | — |
| 2015-02-04 | $15.10 | $26.52 | 2,316 | — | — |
| 2015-02-03 | $15.10 | $26.52 | 2,202 | — | — |
| 2015-02-02 | $15.00 | $26.35 | 417 | — | — |
| 2015-01-30 | $14.95 | $26.26 | 0 | — | — |
| 2015-01-29 | $14.95 | $26.26 | 300 | — | — |
| 2015-01-28 | $14.99 | $26.33 | 3,528 | — | — |
| 2015-01-27 | $14.93 | $26.22 | 4,888 | — | — |
| 2015-01-26 | $14.73 | $25.87 | 701 | — | — |
| 2015-01-23 | $15.00 | $26.35 | 1,112 | — | — |
| 2015-01-22 | $14.94 | $26.24 | 2,187 | — | — |
| 2015-01-21 | $14.67 | $25.77 | 1,035 | — | — |
| 2015-01-20 | $14.14 | $24.84 | 1,342 | — | — |
| 2015-01-16 | $14.00 | $24.59 | 7,418 | — | — |
| 2015-01-15 | $13.75 | $24.15 | 4,376 | — | — |
| 2015-01-14 | $13.79 | $24.22 | 2,380 | — | — |
| 2015-01-13 | $14.41 | $25.31 | 5,246 | — | — |
| 2015-01-12 | $15.16 | $26.63 | 2,811 | — | — |
| 2015-01-09 | $14.74 | $25.89 | 311 | — | — |
| 2015-01-08 | $14.70 | $25.82 | 2,474 | — | — |
| 2015-01-07 | $15.14 | $26.59 | 2,516 | — | — |
| 2015-01-06 | $14.60 | $25.64 | 5,333 | — | — |
| 2015-01-05 | $15.38 | $27.01 | 5,209 | — | — |
| 2015-01-02 | $15.80 | $27.75 | 18,389 | — | — |