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
- 1973-02-21 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 | $10.26 | $24.81 | 33,700 | — | — |
| 2015-12-30 | $10.21 | $24.69 | 32,300 | — | — |
| 2015-12-29 | $10.50 | $25.39 | 24,200 | — | — |
| 2015-12-28 | $10.46 | $25.29 | 12,800 | — | — |
| 2015-12-24 | $10.46 | $25.29 | 6,800 | — | — |
| 2015-12-23 | $10.41 | $25.17 | 13,000 | — | — |
| 2015-12-22 | $10.30 | $24.91 | 20,400 | — | — |
| 2015-12-21 | $10.29 | $24.88 | 31,900 | — | — |
| 2015-12-18 | $10.10 | $24.42 | 47,300 | — | — |
| 2015-12-17 | $9.71 | $23.48 | 55,000 | — | — |
| 2015-12-16 | $10.43 | $25.22 | 13,700 | — | — |
| 2015-12-15 | $10.51 | $25.42 | 37,300 | — | — |
| 2015-12-14 | $10.96 | $26.50 | 36,300 | — | — |
| 2015-12-11 | $11.40 | $27.57 | 20,700 | — | — |
| 2015-12-10 | $11.63 | $28.12 | 25,700 | — | — |
| 2015-12-09 | $11.22 | $27.13 | 15,100 | — | — |
| 2015-12-08 | $11.17 | $27.01 | 9,400 | — | — |
| 2015-12-07 | $11.44 | $27.66 | 8,700 | — | — |
| 2015-12-04 | $11.74 | $28.39 | 14,700 | — | — |
| 2015-12-03 | $11.04 | $26.70 | 55,300 | — | — |
| 2015-12-02 | $11.20 | $27.08 | 34,600 | — | — |
| 2015-12-01 | $11.51 | $27.83 | 7,100 | — | — |
| 2015-11-30 | $11.61 | $28.08 | 6,700 | — | — |
| 2015-11-27 | $11.80 | $28.54 | 7,300 | — | — |
| 2015-11-25 | $11.49 | $27.79 | 8,600 | — | — |
| 2015-11-24 | $11.46 | $27.71 | 13,800 | — | — |
| 2015-11-23 | $11.38 | $27.52 | 19,900 | — | — |
| 2015-11-20 | $11.32 | $27.37 | 78,500 | — | — |
| 2015-11-19 | $11.28 | $27.28 | 8,000 | — | — |
| 2015-11-18 | $11.31 | $27.35 | 6,600 | — | — |
| 2015-11-17 | $11.38 | $27.52 | 17,300 | — | — |
| 2015-11-16 | $11.35 | $27.45 | 36,000 | — | — |
| 2015-11-13 | $11.32 | $27.37 | 13,200 | — | — |
| 2015-11-12 | $11.31 | $27.35 | 23,000 | — | — |
| 2015-11-11 | $11.86 | $28.68 | 13,700 | — | — |
| 2015-11-10 | $12.01 | $29.04 | 19,800 | — | — |
| 2015-11-09 | $12.19 | $29.48 | 9,400 | — | — |
| 2015-11-06 | $12.30 | $29.74 | 12,500 | — | — |
| 2015-11-05 | $12.41 | $30.01 | 8,900 | — | — |
| 2015-11-04 | $12.50 | $30.23 | 11,300 | — | — |
| 2015-11-03 | $12.36 | $29.89 | 33,600 | — | — |
| 2015-11-02 | $11.52 | $27.86 | 32,800 | — | — |
| 2015-10-30 | $11.59 | $28.03 | 14,100 | — | — |
| 2015-10-29 | $11.72 | $28.34 | 11,700 | — | — |
| 2015-10-28 | $11.84 | $28.63 | 67,300 | — | — |
| 2015-10-27 | $11.60 | $28.05 | 31,700 | — | — |
| 2015-10-26 | $11.80 | $28.54 | 23,800 | — | — |
| 2015-10-23 | $11.95 | $28.90 | 38,300 | — | — |
| 2015-10-22 | $11.60 | $28.05 | 75,500 | — | — |
| 2015-10-21 | $11.41 | $27.59 | 166,100 | — | — |
| 2015-10-20 | $11.12 | $26.89 | 22,100 | — | — |
| 2015-10-19 | $11.08 | $26.79 | 11,200 | — | — |
| 2015-10-16 | $11.22 | $27.13 | 12,700 | — | — |
| 2015-10-15 | $11.52 | $27.86 | 27,600 | — | — |
| 2015-10-14 | $11.46 | $27.71 | 10,400 | — | — |
| 2015-10-13 | $11.51 | $27.83 | 13,900 | — | — |
| 2015-10-12 | $11.96 | $28.49 | 8,500 | — | — |
| 2015-10-09 | $12.31 | $29.32 | 25,700 | — | — |
| 2015-10-08 | $12.27 | $29.23 | 31,600 | — | — |
| 2015-10-07 | $12.09 | $28.80 | 55,600 | — | — |
| 2015-10-06 | $11.45 | $27.27 | 25,900 | — | — |
| 2015-10-05 | $11.23 | $26.75 | 33,200 | — | — |
| 2015-10-02 | $10.97 | $26.13 | 24,700 | — | — |
| 2015-10-01 | $10.92 | $26.01 | 28,200 | — | — |
| 2015-09-30 | $10.91 | $25.99 | 27,200 | — | — |
| 2015-09-29 | $10.96 | $26.11 | 84,300 | — | — |
| 2015-09-28 | $11.02 | $26.25 | 13,900 | — | — |
| 2015-09-25 | $11.05 | $26.32 | 11,400 | — | — |
| 2015-09-24 | $11.10 | $26.44 | 17,400 | — | — |
| 2015-09-23 | $11.02 | $26.25 | 21,500 | — | — |
| 2015-09-22 | $11.17 | $26.61 | 28,500 | — | — |
| 2015-09-21 | $11.31 | $26.94 | 13,400 | — | — |
| 2015-09-18 | $11.50 | $27.39 | 25,800 | — | — |
| 2015-09-17 | $11.83 | $28.18 | 11,100 | — | — |
| 2015-09-16 | $11.61 | $27.65 | 10,900 | — | — |
| 2015-09-15 | $11.50 | $27.39 | 33,400 | — | — |
| 2015-09-14 | $11.18 | $26.63 | 9,500 | — | — |
| 2015-09-11 | $11.17 | $26.61 | 36,800 | — | — |
| 2015-09-10 | $11.38 | $27.11 | 6,500 | — | — |
| 2015-09-09 | $11.44 | $27.25 | 21,800 | — | — |
| 2015-09-08 | $11.28 | $26.87 | 28,700 | — | — |
| 2015-09-04 | $11.50 | $27.39 | 11,900 | — | — |
| 2015-09-03 | $11.95 | $28.46 | 7,900 | — | — |
| 2015-09-02 | $11.86 | $28.25 | 12,000 | — | — |
| 2015-09-01 | $11.98 | $28.53 | 11,600 | — | — |
| 2015-08-31 | $12.32 | $29.34 | 8,700 | — | — |
| 2015-08-28 | $12.46 | $29.68 | 18,900 | — | — |
| 2015-08-27 | $11.57 | $27.56 | 18,200 | — | — |
| 2015-08-26 | $11.38 | $27.11 | 46,200 | — | — |
| 2015-08-25 | $11.45 | $27.27 | 50,500 | — | — |
| 2015-08-24 | $11.90 | $28.34 | 78,100 | — | — |
| 2015-08-21 | $12.17 | $28.99 | 26,500 | — | — |
| 2015-08-20 | $12.43 | $29.61 | 11,400 | — | — |
| 2015-08-19 | $12.39 | $29.51 | 13,800 | — | — |
| 2015-08-18 | $12.49 | $29.75 | 16,200 | — | — |
| 2015-08-17 | $12.26 | $29.20 | 16,200 | — | — |
| 2015-08-14 | $12.55 | $29.89 | 23,600 | — | — |
| 2015-08-13 | $12.52 | $29.82 | 60,500 | — | — |
| 2015-08-12 | $13.17 | $31.37 | 13,000 | — | — |
| 2015-08-11 | $13.15 | $31.32 | 12,900 | — | — |
| 2015-08-10 | $13.21 | $31.46 | 29,200 | — | — |
| 2015-08-07 | $13.05 | $31.08 | 16,000 | — | — |
| 2015-08-06 | $12.75 | $30.37 | 39,900 | — | — |
| 2015-08-05 | $12.85 | $30.61 | 29,000 | — | — |
| 2015-08-04 | $12.67 | $30.18 | 24,700 | — | — |
| 2015-08-03 | $13.18 | $31.39 | 25,000 | — | — |
| 2015-07-31 | $13.31 | $31.70 | 46,000 | — | — |
| 2015-07-30 | $13.79 | $32.85 | 18,100 | — | — |
| 2015-07-29 | $13.49 | $32.13 | 14,500 | — | — |
| 2015-07-28 | $13.48 | $32.11 | 29,300 | — | — |
| 2015-07-27 | $13.39 | $31.89 | 25,400 | — | — |
| 2015-07-24 | $13.26 | $31.58 | 43,600 | — | — |
| 2015-07-23 | $13.13 | $31.27 | 52,200 | — | — |
| 2015-07-22 | $13.58 | $32.35 | 25,300 | — | — |
| 2015-07-21 | $13.87 | $33.04 | 21,900 | — | — |
| 2015-07-20 | $13.88 | $33.06 | 45,100 | — | — |
| 2015-07-17 | $13.86 | $33.01 | 55,500 | — | — |
| 2015-07-16 | $14.34 | $34.16 | 32,500 | — | — |
| 2015-07-15 | $14.26 | $33.97 | 78,000 | — | — |
| 2015-07-14 | $14.39 | $34.27 | 32,300 | — | — |
| 2015-07-13 | $14.31 | $34.08 | 46,000 | — | — |
| 2015-07-10 | $14.73 | $34.66 | 18,600 | — | — |
| 2015-07-09 | $14.54 | $34.21 | 38,100 | — | — |
| 2015-07-08 | $14.62 | $34.40 | 65,900 | — | — |
| 2015-07-07 | $15.00 | $35.29 | 38,400 | — | — |
| 2015-07-06 | $15.05 | $35.41 | 91,200 | — | — |
| 2015-07-02 | $15.30 | $36.00 | 23,300 | — | — |
| 2015-07-01 | $15.25 | $35.88 | 24,200 | — | — |
| 2015-06-30 | $15.12 | $35.57 | 48,900 | — | — |
| 2015-06-29 | $15.43 | $36.30 | 82,800 | — | — |
| 2015-06-26 | $15.57 | $36.63 | 616,700 | — | — |
| 2015-06-25 | $15.37 | $36.16 | 40,900 | — | — |
| 2015-06-24 | $15.34 | $36.09 | 65,500 | — | — |
| 2015-06-23 | $15.67 | $36.87 | 43,000 | — | — |
| 2015-06-22 | $15.40 | $36.23 | 33,800 | — | — |
| 2015-06-19 | $15.09 | $35.50 | 51,700 | — | — |
| 2015-06-18 | $15.37 | $36.16 | 44,800 | — | — |
| 2015-06-17 | $15.66 | $36.84 | 24,900 | — | — |
| 2015-06-16 | $15.71 | $36.96 | 60,400 | — | — |
| 2015-06-15 | $14.82 | $34.87 | 49,600 | — | — |
| 2015-06-12 | $15.03 | $35.36 | 36,300 | — | — |
| 2015-06-11 | $15.38 | $36.19 | 24,100 | — | — |
| 2015-06-10 | $15.05 | $35.41 | 27,900 | — | — |
| 2015-06-09 | $15.04 | $35.39 | 26,300 | — | — |
| 2015-06-08 | $15.17 | $35.69 | 31,400 | — | — |
| 2015-06-05 | $15.65 | $36.82 | 35,600 | — | — |
| 2015-06-04 | $15.50 | $36.47 | 32,600 | — | — |
| 2015-06-03 | $16.17 | $38.04 | 33,800 | — | — |
| 2015-06-02 | $16.58 | $39.01 | 23,900 | — | — |
| 2015-06-01 | $16.44 | $38.68 | 62,400 | — | — |
| 2015-05-29 | $16.50 | $38.82 | 90,100 | — | — |
| 2015-05-28 | $16.24 | $38.21 | 48,400 | — | — |
| 2015-05-27 | $16.02 | $37.69 | 49,200 | — | — |
| 2015-05-26 | $15.57 | $36.63 | 41,700 | — | — |
| 2015-05-22 | $15.71 | $36.96 | 29,600 | — | — |
| 2015-05-21 | $15.86 | $37.31 | 16,000 | — | — |
| 2015-05-20 | $15.96 | $37.55 | 32,100 | — | — |
| 2015-05-19 | $15.92 | $37.46 | 42,100 | — | — |
| 2015-05-18 | $16.24 | $38.21 | 24,800 | — | — |
| 2015-05-15 | $16.51 | $38.84 | 21,300 | — | — |
| 2015-05-14 | $16.97 | $39.93 | 34,700 | — | — |
| 2015-05-13 | $16.67 | $39.22 | 31,400 | — | — |
| 2015-05-12 | $16.51 | $38.84 | 55,300 | — | — |
| 2015-05-11 | $16.37 | $38.51 | 55,100 | — | — |
| 2015-05-08 | $16.29 | $38.33 | 33,500 | — | — |
| 2015-05-07 | $16.46 | $38.73 | 30,500 | — | — |
| 2015-05-06 | $16.21 | $38.14 | 39,100 | — | — |
| 2015-05-05 | $15.72 | $36.99 | 29,100 | — | — |
| 2015-05-04 | $16.02 | $37.69 | 21,400 | — | — |
| 2015-05-01 | $15.97 | $37.57 | 21,100 | — | — |
| 2015-04-30 | $15.99 | $37.62 | 31,100 | — | — |
| 2015-04-29 | $16.58 | $39.01 | 18,800 | — | — |
| 2015-04-28 | $16.64 | $39.15 | 22,500 | — | — |
| 2015-04-27 | $16.23 | $38.19 | 34,900 | — | — |
| 2015-04-24 | $16.66 | $39.20 | 21,800 | — | — |
| 2015-04-23 | $16.47 | $38.75 | 28,100 | — | — |
| 2015-04-22 | $16.44 | $38.68 | 17,600 | — | — |
| 2015-04-21 | $16.59 | $39.03 | 20,200 | — | — |
| 2015-04-20 | $16.87 | $39.69 | 26,600 | — | — |
| 2015-04-17 | $16.55 | $38.94 | 26,800 | — | — |
| 2015-04-16 | $17.18 | $40.42 | 10,700 | — | — |
| 2015-04-15 | $17.17 | $40.40 | 24,100 | — | — |
| 2015-04-14 | $16.98 | $39.95 | 11,900 | — | — |
| 2015-04-13 | $16.76 | $39.43 | 25,100 | — | — |
| 2015-04-10 | $17.00 | $39.57 | 14,200 | — | — |
| 2015-04-09 | $17.04 | $39.67 | 10,000 | — | — |
| 2015-04-08 | $17.11 | $39.83 | 18,100 | — | — |
| 2015-04-07 | $17.49 | $40.71 | 8,000 | — | — |
| 2015-04-06 | $17.38 | $40.46 | 11,300 | — | — |
| 2015-04-02 | $17.46 | $40.64 | 18,900 | — | — |
| 2015-04-01 | $17.06 | $39.71 | 22,000 | — | — |
| 2015-03-31 | $17.46 | $40.64 | 24,300 | — | — |
| 2015-03-30 | $17.68 | $41.16 | 11,100 | — | — |
| 2015-03-27 | $17.61 | $40.99 | 18,600 | — | — |
| 2015-03-26 | $17.65 | $41.09 | 13,900 | — | — |
| 2015-03-25 | $17.69 | $41.18 | 20,400 | — | — |
| 2015-03-24 | $17.65 | $41.09 | 13,100 | — | — |
| 2015-03-23 | $17.32 | $40.32 | 12,200 | — | — |
| 2015-03-20 | $17.05 | $39.69 | 56,700 | — | — |
| 2015-03-19 | $16.87 | $39.27 | 19,200 | — | — |
| 2015-03-18 | $17.41 | $40.53 | 45,000 | — | — |
| 2015-03-17 | $16.90 | $39.34 | 31,700 | — | — |
| 2015-03-16 | $16.34 | $38.04 | 38,700 | — | — |
| 2015-03-13 | $17.03 | $39.64 | 27,600 | — | — |
| 2015-03-12 | $17.75 | $41.32 | 20,800 | — | — |
| 2015-03-11 | $17.01 | $39.60 | 30,900 | — | — |
| 2015-03-10 | $17.04 | $39.67 | 28,700 | — | — |
| 2015-03-09 | $17.58 | $40.92 | 26,500 | — | — |
| 2015-03-06 | $17.78 | $41.39 | 29,000 | — | — |
| 2015-03-05 | $18.05 | $42.02 | 60,600 | — | — |
| 2015-03-04 | $18.23 | $42.44 | 14,700 | — | — |
| 2015-03-03 | $18.73 | $43.60 | 48,300 | — | — |
| 2015-03-02 | $19.04 | $44.32 | 16,800 | — | — |
| 2015-02-27 | $18.75 | $43.65 | 61,700 | — | — |
| 2015-02-26 | $18.78 | $43.72 | 12,200 | — | — |
| 2015-02-25 | $18.60 | $43.30 | 21,800 | — | — |
| 2015-02-24 | $18.62 | $43.34 | 28,800 | — | — |
| 2015-02-23 | $18.56 | $43.20 | 15,700 | — | — |
| 2015-02-20 | $18.53 | $43.13 | 19,100 | — | — |
| 2015-02-19 | $18.59 | $43.27 | 13,700 | — | — |
| 2015-02-18 | $18.60 | $43.30 | 13,200 | — | — |
| 2015-02-17 | $18.58 | $43.25 | 30,100 | — | — |
| 2015-02-13 | $18.27 | $42.53 | 22,300 | — | — |
| 2015-02-12 | $18.18 | $42.32 | 11,200 | — | — |
| 2015-02-11 | $18.09 | $42.11 | 22,000 | — | — |
| 2015-02-10 | $18.05 | $42.02 | 27,500 | — | — |
| 2015-02-09 | $18.26 | $42.51 | 12,300 | — | — |
| 2015-02-06 | $18.16 | $42.27 | 11,900 | — | — |
| 2015-02-05 | $17.91 | $41.69 | 30,300 | — | — |
| 2015-02-04 | $17.96 | $41.81 | 19,200 | — | — |
| 2015-02-03 | $18.36 | $42.74 | 32,700 | — | — |
| 2015-02-02 | $18.11 | $42.16 | 23,600 | — | — |
| 2015-01-30 | $18.20 | $42.37 | 14,300 | — | — |
| 2015-01-29 | $18.75 | $43.65 | 17,500 | — | — |
| 2015-01-28 | $18.13 | $42.20 | 26,100 | — | — |
| 2015-01-27 | $18.38 | $42.79 | 25,300 | — | — |
| 2015-01-26 | $18.43 | $42.90 | 17,600 | — | — |
| 2015-01-23 | $18.54 | $43.16 | 22,900 | — | — |
| 2015-01-22 | $18.74 | $43.62 | 21,200 | — | — |
| 2015-01-21 | $18.25 | $42.48 | 30,600 | — | — |
| 2015-01-20 | $18.56 | $43.20 | 17,600 | — | — |
| 2015-01-16 | $18.89 | $43.97 | 61,600 | — | — |
| 2015-01-15 | $18.22 | $42.41 | 22,900 | — | — |
| 2015-01-14 | $18.58 | $43.25 | 10,000 | — | — |
| 2015-01-13 | $18.65 | $43.41 | 33,900 | — | — |
| 2015-01-12 | $19.06 | $43.95 | 26,100 | — | — |
| 2015-01-09 | $18.59 | $42.87 | 20,900 | — | — |
| 2015-01-08 | $18.62 | $42.94 | 21,900 | — | — |
| 2015-01-07 | $18.17 | $41.90 | 21,600 | — | — |
| 2015-01-06 | $18.20 | $41.97 | 29,200 | — | — |
| 2015-01-05 | $18.92 | $43.63 | 21,500 | — | — |
| 2015-01-02 | $19.25 | $44.39 | 23,300 | — | — |