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
- 1987-03-03 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 | $14.01 | $16.49 | 105,900 | — | — |
| 2015-12-30 | $14.15 | $16.66 | 102,800 | — | — |
| 2015-12-29 | $14.35 | $16.89 | 53,000 | — | — |
| 2015-12-28 | $14.45 | $17.01 | 151,400 | — | — |
| 2015-12-24 | $14.28 | $16.81 | 25,800 | — | — |
| 2015-12-23 | $14.42 | $16.98 | 112,300 | — | — |
| 2015-12-22 | $14.10 | $16.60 | 231,300 | — | — |
| 2015-12-21 | $13.84 | $16.29 | 126,800 | — | — |
| 2015-12-18 | $13.63 | $16.05 | 414,700 | — | — |
| 2015-12-17 | $13.43 | $15.81 | 147,400 | — | — |
| 2015-12-16 | $14.17 | $16.68 | 166,700 | — | — |
| 2015-12-15 | $13.37 | $15.74 | 135,600 | — | — |
| 2015-12-14 | $13.26 | $15.61 | 139,000 | — | — |
| 2015-12-11 | $13.84 | $16.29 | 139,000 | — | — |
| 2015-12-10 | $14.09 | $16.59 | 77,700 | — | — |
| 2015-12-09 | $14.22 | $16.74 | 75,100 | — | — |
| 2015-12-08 | $14.22 | $16.74 | 79,600 | — | — |
| 2015-12-07 | $14.42 | $16.98 | 148,700 | — | — |
| 2015-12-04 | $15.16 | $17.85 | 68,300 | — | — |
| 2015-12-03 | $15.01 | $17.67 | 178,700 | — | — |
| 2015-12-02 | $14.99 | $17.65 | 183,400 | — | — |
| 2015-12-01 | $15.41 | $18.14 | 92,700 | — | — |
| 2015-11-30 | $15.76 | $18.55 | 166,800 | — | — |
| 2015-11-27 | $15.59 | $18.35 | 43,200 | — | — |
| 2015-11-25 | $15.78 | $18.58 | 210,500 | — | — |
| 2015-11-24 | $15.56 | $18.32 | 152,100 | — | — |
| 2015-11-23 | $14.45 | $17.01 | 151,200 | — | — |
| 2015-11-20 | $14.27 | $16.80 | 179,000 | — | — |
| 2015-11-19 | $14.45 | $17.01 | 154,100 | — | — |
| 2015-11-18 | $14.02 | $16.51 | 205,400 | — | — |
| 2015-11-17 | $14.55 | $17.13 | 190,800 | — | — |
| 2015-11-16 | $14.30 | $16.84 | 127,900 | — | — |
| 2015-11-13 | $14.38 | $16.93 | 110,400 | — | — |
| 2015-11-12 | $14.12 | $16.62 | 129,000 | — | — |
| 2015-11-11 | $14.23 | $16.75 | 285,500 | — | — |
| 2015-11-10 | $14.30 | $16.84 | 167,900 | — | — |
| 2015-11-09 | $14.47 | $17.04 | 290,400 | — | — |
| 2015-11-06 | $15.35 | $18.07 | 276,200 | — | — |
| 2015-11-05 | $15.16 | $17.85 | 321,500 | — | — |
| 2015-11-04 | $15.71 | $18.50 | 598,000 | — | — |
| 2015-11-03 | $15.29 | $18.00 | 1,119,300 | — | — |
| 2015-11-02 | $13.47 | $15.86 | 172,700 | — | — |
| 2015-10-30 | $13.41 | $15.79 | 122,400 | — | — |
| 2015-10-29 | $13.37 | $15.74 | 123,800 | — | — |
| 2015-10-28 | $13.36 | $15.73 | 145,000 | — | — |
| 2015-10-27 | $13.42 | $15.80 | 75,000 | — | — |
| 2015-10-26 | $13.48 | $15.87 | 186,300 | — | — |
| 2015-10-23 | $14.18 | $16.69 | 142,700 | — | — |
| 2015-10-22 | $14.46 | $17.02 | 133,500 | — | — |
| 2015-10-21 | $13.87 | $16.33 | 157,700 | — | — |
| 2015-10-20 | $14.25 | $16.78 | 132,400 | — | — |
| 2015-10-19 | $14.18 | $16.69 | 154,600 | — | — |
| 2015-10-16 | $13.76 | $16.20 | 135,200 | — | — |
| 2015-10-15 | $13.69 | $16.12 | 135,400 | — | — |
| 2015-10-14 | $12.71 | $14.96 | 109,600 | — | — |
| 2015-10-13 | $12.50 | $14.72 | 82,100 | — | — |
| 2015-10-12 | $12.68 | $14.93 | 101,700 | — | — |
| 2015-10-09 | $12.56 | $14.79 | 92,800 | — | — |
| 2015-10-08 | $12.82 | $15.09 | 145,700 | — | — |
| 2015-10-07 | $12.66 | $14.90 | 270,700 | — | — |
| 2015-10-06 | $12.52 | $14.74 | 242,900 | — | — |
| 2015-10-05 | $13.22 | $15.56 | 162,000 | — | — |
| 2015-10-02 | $12.83 | $15.11 | 205,800 | — | — |
| 2015-10-01 | $11.83 | $13.93 | 140,600 | — | — |
| 2015-09-30 | $11.56 | $13.61 | 450,200 | — | — |
| 2015-09-29 | $11.04 | $13.00 | 140,000 | — | — |
| 2015-09-28 | $11.15 | $13.13 | 148,100 | — | — |
| 2015-09-25 | $11.49 | $13.53 | 190,900 | — | — |
| 2015-09-24 | $11.31 | $13.32 | 205,500 | — | — |
| 2015-09-23 | $11.78 | $13.87 | 87,600 | — | — |
| 2015-09-22 | $11.94 | $14.06 | 76,600 | — | — |
| 2015-09-21 | $12.15 | $14.30 | 118,400 | — | — |
| 2015-09-18 | $12.69 | $14.94 | 331,800 | — | — |
| 2015-09-17 | $12.88 | $15.16 | 128,600 | — | — |
| 2015-09-16 | $12.66 | $14.90 | 179,900 | — | — |
| 2015-09-15 | $12.52 | $14.74 | 141,100 | — | — |
| 2015-09-14 | $12.02 | $14.15 | 91,600 | — | — |
| 2015-09-11 | $12.00 | $14.13 | 107,500 | — | — |
| 2015-09-10 | $11.78 | $13.87 | 110,200 | — | — |
| 2015-09-09 | $11.76 | $13.85 | 189,500 | — | — |
| 2015-09-08 | $11.92 | $14.03 | 203,000 | — | — |
| 2015-09-04 | $12.15 | $14.30 | 82,200 | — | — |
| 2015-09-03 | $12.33 | $14.52 | 131,100 | — | — |
| 2015-09-02 | $12.40 | $14.60 | 222,600 | — | — |
| 2015-09-01 | $12.52 | $14.74 | 272,000 | — | — |
| 2015-08-31 | $13.36 | $15.73 | 169,500 | — | — |
| 2015-08-28 | $13.03 | $15.34 | 265,500 | — | — |
| 2015-08-27 | $12.85 | $15.13 | 195,400 | — | — |
| 2015-08-26 | $12.53 | $14.75 | 240,500 | — | — |
| 2015-08-25 | $12.01 | $14.14 | 274,500 | — | — |
| 2015-08-24 | $11.94 | $14.06 | 295,700 | — | — |
| 2015-08-21 | $12.15 | $14.30 | 257,700 | — | — |
| 2015-08-20 | $11.86 | $13.96 | 186,800 | — | — |
| 2015-08-19 | $11.77 | $13.86 | 123,500 | — | — |
| 2015-08-18 | $11.66 | $13.73 | 240,800 | — | — |
| 2015-08-17 | $11.32 | $13.33 | 203,300 | — | — |
| 2015-08-14 | $11.48 | $13.52 | 89,200 | — | — |
| 2015-08-13 | $11.40 | $13.42 | 162,900 | — | — |
| 2015-08-12 | $11.43 | $13.46 | 175,900 | — | — |
| 2015-08-11 | $11.60 | $13.66 | 103,900 | — | — |
| 2015-08-10 | $11.56 | $13.61 | 164,500 | — | — |
| 2015-08-07 | $11.35 | $13.36 | 220,800 | — | — |
| 2015-08-06 | $11.38 | $13.40 | 173,100 | — | — |
| 2015-08-05 | $11.49 | $13.53 | 234,200 | — | — |
| 2015-08-04 | $11.56 | $13.61 | 503,500 | — | — |
| 2015-08-03 | $11.68 | $13.75 | 323,900 | — | — |
| 2015-07-31 | $12.82 | $15.09 | 473,800 | — | — |
| 2015-07-30 | $12.70 | $14.95 | 270,600 | — | — |
| 2015-07-29 | $12.72 | $14.98 | 239,200 | — | — |
| 2015-07-28 | $12.91 | $15.20 | 299,100 | — | — |
| 2015-07-27 | $12.91 | $15.20 | 326,300 | — | — |
| 2015-07-24 | $13.19 | $15.53 | 235,400 | — | — |
| 2015-07-23 | $13.14 | $15.47 | 296,500 | — | — |
| 2015-07-22 | $13.07 | $15.39 | 105,800 | — | — |
| 2015-07-21 | $13.05 | $15.36 | 110,700 | — | — |
| 2015-07-20 | $12.68 | $14.93 | 181,900 | — | — |
| 2015-07-17 | $12.78 | $15.05 | 168,400 | — | — |
| 2015-07-16 | $12.88 | $15.16 | 103,300 | — | — |
| 2015-07-15 | $13.08 | $15.40 | 377,300 | — | — |
| 2015-07-14 | $13.01 | $15.32 | 185,700 | — | — |
| 2015-07-13 | $13.13 | $15.46 | 153,100 | — | — |
| 2015-07-10 | $13.31 | $15.67 | 225,200 | — | — |
| 2015-07-09 | $12.64 | $14.88 | 204,100 | — | — |
| 2015-07-08 | $12.23 | $14.40 | 380,900 | — | — |
| 2015-07-07 | $12.53 | $14.75 | 269,200 | — | — |
| 2015-07-06 | $12.71 | $14.96 | 325,300 | — | — |
| 2015-07-02 | $12.92 | $15.21 | 691,800 | — | — |
| 2015-07-01 | $13.67 | $16.09 | 263,100 | — | — |
| 2015-06-30 | $13.80 | $16.25 | 391,900 | — | — |
| 2015-06-29 | $13.91 | $16.38 | 291,600 | — | — |
| 2015-06-26 | $14.34 | $16.88 | 585,500 | — | — |
| 2015-06-25 | $13.93 | $16.40 | 144,800 | — | — |
| 2015-06-24 | $13.81 | $16.26 | 167,200 | — | — |
| 2015-06-23 | $14.23 | $16.75 | 147,000 | — | — |
| 2015-06-22 | $13.74 | $16.18 | 145,700 | — | — |
| 2015-06-19 | $13.25 | $15.60 | 375,900 | — | — |
| 2015-06-18 | $13.29 | $15.65 | 277,400 | — | — |
| 2015-06-17 | $13.63 | $16.05 | 295,700 | — | — |
| 2015-06-16 | $13.73 | $16.16 | 164,700 | — | — |
| 2015-06-15 | $13.57 | $15.98 | 148,200 | — | — |
| 2015-06-12 | $13.66 | $16.08 | 201,600 | — | — |
| 2015-06-11 | $13.80 | $16.25 | 185,300 | — | — |
| 2015-06-10 | $14.89 | $17.53 | 236,800 | — | — |
| 2015-06-09 | $14.61 | $17.20 | 176,900 | — | — |
| 2015-06-08 | $14.70 | $17.31 | 225,300 | — | — |
| 2015-06-05 | $14.31 | $16.85 | 129,700 | — | — |
| 2015-06-04 | $13.97 | $16.45 | 72,100 | — | — |
| 2015-06-03 | $14.28 | $16.81 | 138,900 | — | — |
| 2015-06-02 | $14.03 | $16.52 | 150,800 | — | — |
| 2015-06-01 | $13.66 | $16.08 | 206,700 | — | — |
| 2015-05-29 | $13.78 | $16.22 | 221,000 | — | — |
| 2015-05-28 | $13.84 | $16.29 | 190,200 | — | — |
| 2015-05-27 | $13.92 | $16.39 | 161,000 | — | — |
| 2015-05-26 | $13.61 | $16.02 | 126,500 | — | — |
| 2015-05-22 | $13.84 | $16.29 | 100,700 | — | — |
| 2015-05-21 | $14.13 | $16.64 | 175,300 | — | — |
| 2015-05-20 | $13.96 | $16.44 | 96,200 | — | — |
| 2015-05-19 | $14.07 | $16.57 | 152,500 | — | — |
| 2015-05-18 | $14.08 | $16.58 | 199,000 | — | — |
| 2015-05-15 | $13.96 | $16.44 | 242,400 | — | — |
| 2015-05-14 | $13.96 | $16.44 | 313,100 | — | — |
| 2015-05-13 | $13.88 | $16.34 | 272,700 | — | — |
| 2015-05-12 | $14.16 | $16.67 | 345,200 | — | — |
| 2015-05-11 | $14.89 | $17.53 | 831,700 | — | — |
| 2015-05-08 | $14.24 | $16.77 | 284,000 | — | — |
| 2015-05-07 | $13.66 | $16.08 | 323,600 | — | — |
| 2015-05-06 | $13.41 | $15.79 | 394,700 | — | — |
| 2015-05-05 | $13.10 | $15.42 | 448,300 | — | — |
| 2015-05-04 | $12.79 | $15.06 | 656,200 | — | — |
| 2015-05-01 | $12.49 | $14.70 | 425,800 | — | — |
| 2015-04-30 | $10.91 | $12.84 | 268,700 | — | — |
| 2015-04-29 | $10.90 | $12.83 | 90,200 | — | — |
| 2015-04-28 | $10.95 | $12.89 | 124,200 | — | — |
| 2015-04-27 | $10.69 | $12.59 | 182,900 | — | — |
| 2015-04-24 | $10.89 | $12.82 | 184,100 | — | — |
| 2015-04-23 | $11.24 | $13.23 | 169,800 | — | — |
| 2015-04-22 | $10.97 | $12.92 | 248,200 | — | — |
| 2015-04-21 | $11.48 | $13.52 | 60,300 | — | — |
| 2015-04-20 | $11.66 | $13.73 | 109,100 | — | — |
| 2015-04-17 | $11.54 | $13.59 | 230,500 | — | — |
| 2015-04-16 | $12.58 | $14.81 | 122,700 | — | — |
| 2015-04-15 | $12.45 | $14.66 | 122,600 | — | — |
| 2015-04-14 | $12.28 | $14.46 | 178,900 | — | — |
| 2015-04-13 | $12.41 | $14.61 | 168,800 | — | — |
| 2015-04-10 | $12.18 | $14.34 | 180,700 | — | — |
| 2015-04-09 | $12.07 | $14.21 | 149,600 | — | — |
| 2015-04-08 | $12.07 | $14.21 | 395,200 | — | — |
| 2015-04-07 | $11.69 | $13.76 | 290,300 | — | — |
| 2015-04-06 | $11.24 | $13.23 | 220,300 | — | — |
| 2015-04-02 | $10.88 | $12.81 | 93,400 | — | — |
| 2015-04-01 | $10.70 | $12.60 | 182,600 | — | — |
| 2015-03-31 | $10.62 | $12.50 | 145,100 | — | — |
| 2015-03-30 | $10.83 | $12.73 | 114,200 | — | — |
| 2015-03-27 | $10.66 | $12.53 | 114,700 | — | — |
| 2015-03-26 | $10.48 | $12.32 | 112,900 | — | — |
| 2015-03-25 | $10.72 | $12.60 | 166,700 | — | — |
| 2015-03-24 | $10.48 | $12.32 | 269,100 | — | — |
| 2015-03-23 | $10.42 | $12.25 | 192,200 | — | — |
| 2015-03-20 | $10.48 | $12.32 | 393,200 | — | — |
| 2015-03-19 | $10.25 | $12.05 | 178,600 | — | — |
| 2015-03-18 | $10.30 | $12.10 | 207,500 | — | — |
| 2015-03-17 | $10.54 | $12.39 | 239,700 | — | — |
| 2015-03-16 | $10.81 | $12.70 | 157,900 | — | — |
| 2015-03-13 | $10.97 | $12.89 | 289,600 | — | — |
| 2015-03-12 | $10.98 | $12.90 | 872,500 | — | — |
| 2015-03-11 | $9.90 | $11.63 | 265,200 | — | — |
| 2015-03-10 | $9.99 | $11.74 | 171,100 | — | — |
| 2015-03-09 | $10.14 | $11.92 | 150,200 | — | — |
| 2015-03-06 | $10.14 | $11.92 | 169,500 | — | — |
| 2015-03-05 | $10.32 | $12.13 | 213,600 | — | — |
| 2015-03-04 | $10.44 | $12.27 | 268,400 | — | — |
| 2015-03-03 | $10.86 | $12.76 | 184,200 | — | — |
| 2015-03-02 | $11.13 | $13.08 | 189,200 | — | — |
| 2015-02-27 | $11.27 | $13.24 | 253,000 | — | — |
| 2015-02-26 | $11.41 | $13.41 | 146,500 | — | — |
| 2015-02-25 | $11.47 | $13.48 | 86,800 | — | — |
| 2015-02-24 | $11.50 | $13.51 | 198,800 | — | — |
| 2015-02-23 | $11.56 | $13.58 | 128,500 | — | — |
| 2015-02-20 | $11.64 | $13.68 | 133,900 | — | — |
| 2015-02-19 | $12.29 | $14.44 | 134,000 | — | — |
| 2015-02-18 | $12.13 | $14.25 | 123,000 | — | — |
| 2015-02-17 | $12.05 | $14.16 | 118,300 | — | — |
| 2015-02-13 | $12.18 | $14.31 | 119,000 | — | — |
| 2015-02-12 | $12.15 | $14.28 | 122,100 | — | — |
| 2015-02-11 | $12.13 | $14.25 | 148,900 | — | — |
| 2015-02-10 | $12.18 | $14.31 | 124,200 | — | — |
| 2015-02-09 | $12.41 | $14.58 | 202,700 | — | — |
| 2015-02-06 | $12.31 | $14.47 | 119,900 | — | — |
| 2015-02-05 | $12.38 | $14.55 | 171,900 | — | — |
| 2015-02-04 | $11.83 | $13.90 | 178,500 | — | — |
| 2015-02-03 | $11.71 | $13.76 | 172,700 | — | — |
| 2015-02-02 | $11.17 | $13.13 | 179,500 | — | — |
| 2015-01-30 | $11.18 | $13.14 | 131,400 | — | — |
| 2015-01-29 | $11.18 | $13.14 | 145,900 | — | — |
| 2015-01-28 | $10.79 | $12.68 | 107,900 | — | — |
| 2015-01-27 | $11.14 | $13.09 | 98,400 | — | — |
| 2015-01-26 | $10.76 | $12.64 | 124,600 | — | — |
| 2015-01-23 | $11.01 | $12.94 | 187,600 | — | — |
| 2015-01-22 | $11.28 | $13.26 | 191,600 | — | — |
| 2015-01-21 | $10.97 | $12.89 | 228,700 | — | — |
| 2015-01-20 | $11.00 | $12.93 | 290,800 | — | — |
| 2015-01-16 | $11.14 | $13.09 | 189,100 | — | — |
| 2015-01-15 | $11.04 | $12.97 | 170,100 | — | — |
| 2015-01-14 | $11.31 | $13.29 | 131,700 | — | — |
| 2015-01-13 | $11.34 | $13.33 | 204,700 | — | — |
| 2015-01-12 | $11.31 | $13.29 | 177,800 | — | — |
| 2015-01-09 | $11.32 | $13.30 | 169,700 | — | — |
| 2015-01-08 | $11.39 | $13.39 | 179,600 | — | — |
| 2015-01-07 | $11.30 | $13.28 | 194,500 | — | — |
| 2015-01-06 | $11.36 | $13.35 | 296,400 | — | — |
| 2015-01-05 | $11.42 | $13.42 | 239,500 | — | — |
| 2015-01-02 | $11.59 | $13.62 | 249,200 | — | — |