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
- 1993-09-20 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 | $15.31 | $27.23 | 151,800 | — | — |
| 2015-12-30 | $15.42 | $27.42 | 99,000 | — | — |
| 2015-12-29 | $15.16 | $26.96 | 98,100 | — | — |
| 2015-12-28 | $14.99 | $26.67 | 90,600 | — | — |
| 2015-12-24 | $15.10 | $26.86 | 41,400 | — | — |
| 2015-12-23 | $14.98 | $26.64 | 93,600 | — | — |
| 2015-12-22 | $14.90 | $26.51 | 96,300 | — | — |
| 2015-12-21 | $14.80 | $26.32 | 219,300 | — | — |
| 2015-12-18 | $14.85 | $26.41 | 231,300 | — | — |
| 2015-12-17 | $14.92 | $26.54 | 123,000 | — | — |
| 2015-12-16 | $14.98 | $26.64 | 99,300 | — | — |
| 2015-12-15 | $14.78 | $26.29 | 133,200 | — | — |
| 2015-12-14 | $14.68 | $26.10 | 103,500 | — | — |
| 2015-12-11 | $14.68 | $26.11 | 103,200 | — | — |
| 2015-12-10 | $14.91 | $26.52 | 168,600 | — | — |
| 2015-12-09 | $14.89 | $26.48 | 190,500 | — | — |
| 2015-12-08 | $14.94 | $26.56 | 115,500 | — | — |
| 2015-12-07 | $15.37 | $27.34 | 83,400 | — | — |
| 2015-12-04 | $15.29 | $27.19 | 59,400 | — | — |
| 2015-12-03 | $15.17 | $26.90 | 90,600 | — | — |
| 2015-12-02 | $15.16 | $26.88 | 88,500 | — | — |
| 2015-12-01 | $15.10 | $26.78 | 62,700 | — | — |
| 2015-11-30 | $15.00 | $26.60 | 46,500 | — | — |
| 2015-11-27 | $14.99 | $26.58 | 27,900 | — | — |
| 2015-11-25 | $14.80 | $26.25 | 50,400 | — | — |
| 2015-11-24 | $14.67 | $26.01 | 55,800 | — | — |
| 2015-11-23 | $14.76 | $26.18 | 117,300 | — | — |
| 2015-11-20 | $14.89 | $26.41 | 47,700 | — | — |
| 2015-11-19 | $14.97 | $26.54 | 46,800 | — | — |
| 2015-11-18 | $15.13 | $26.83 | 194,400 | — | — |
| 2015-11-17 | $15.21 | $26.97 | 77,400 | — | — |
| 2015-11-16 | $15.22 | $27.00 | 153,600 | — | — |
| 2015-11-13 | $15.19 | $26.94 | 134,700 | — | — |
| 2015-11-12 | $14.92 | $26.46 | 141,900 | — | — |
| 2015-11-11 | $14.99 | $26.58 | 133,500 | — | — |
| 2015-11-10 | $15.34 | $27.20 | 207,300 | — | — |
| 2015-11-09 | $14.68 | $26.04 | 119,400 | — | — |
| 2015-11-06 | $14.63 | $25.94 | 100,800 | — | — |
| 2015-11-05 | $14.50 | $25.71 | 85,200 | — | — |
| 2015-11-04 | $14.50 | $25.72 | 80,700 | — | — |
| 2015-11-03 | $14.53 | $25.77 | 65,400 | — | — |
| 2015-11-02 | $14.47 | $25.67 | 138,000 | — | — |
| 2015-10-30 | $14.36 | $25.47 | 329,100 | — | — |
| 2015-10-29 | $13.96 | $24.76 | 80,700 | — | — |
| 2015-10-28 | $14.16 | $25.12 | 70,500 | — | — |
| 2015-10-27 | $13.69 | $24.27 | 68,400 | — | — |
| 2015-10-26 | $14.13 | $25.05 | 64,500 | — | — |
| 2015-10-23 | $14.17 | $25.12 | 95,100 | — | — |
| 2015-10-22 | $13.96 | $24.76 | 83,100 | — | — |
| 2015-10-21 | $13.82 | $24.51 | 134,700 | — | — |
| 2015-10-20 | $13.95 | $24.74 | 59,700 | — | — |
| 2015-10-19 | $13.79 | $24.46 | 156,900 | — | — |
| 2015-10-16 | $13.67 | $24.24 | 230,400 | — | — |
| 2015-10-15 | $13.14 | $23.30 | 112,500 | — | — |
| 2015-10-14 | $13.37 | $23.70 | 190,200 | — | — |
| 2015-10-13 | $14.14 | $25.08 | 147,000 | — | — |
| 2015-10-12 | $13.74 | $24.37 | 98,700 | — | — |
| 2015-10-09 | $13.82 | $24.50 | 73,500 | — | — |
| 2015-10-08 | $14.13 | $25.06 | 66,900 | — | — |
| 2015-10-07 | $13.73 | $24.35 | 76,800 | — | — |
| 2015-10-06 | $13.63 | $24.17 | 50,400 | — | — |
| 2015-10-05 | $13.61 | $24.14 | 65,700 | — | — |
| 2015-10-02 | $13.30 | $23.58 | 65,100 | — | — |
| 2015-10-01 | $13.34 | $23.65 | 125,100 | — | — |
| 2015-09-30 | $13.92 | $24.69 | 277,800 | — | — |
| 2015-09-29 | $14.03 | $24.89 | 103,200 | — | — |
| 2015-09-28 | $14.05 | $24.92 | 60,600 | — | — |
| 2015-09-25 | $14.10 | $25.01 | 138,900 | — | — |
| 2015-09-24 | $14.16 | $25.11 | 152,400 | — | — |
| 2015-09-23 | $14.17 | $25.12 | 129,300 | — | — |
| 2015-09-22 | $14.14 | $25.08 | 125,400 | — | — |
| 2015-09-21 | $14.11 | $25.03 | 157,500 | — | — |
| 2015-09-18 | $14.09 | $24.99 | 150,900 | — | — |
| 2015-09-17 | $14.20 | $25.18 | 183,600 | — | — |
| 2015-09-16 | $14.48 | $25.68 | 49,200 | — | — |
| 2015-09-15 | $14.60 | $25.89 | 95,700 | — | — |
| 2015-09-14 | $14.53 | $25.76 | 74,100 | — | — |
| 2015-09-11 | $14.44 | $25.61 | 72,300 | — | — |
| 2015-09-10 | $14.15 | $25.10 | 54,000 | — | — |
| 2015-09-09 | $14.02 | $24.86 | 73,800 | — | — |
| 2015-09-08 | $13.94 | $24.72 | 77,400 | — | — |
| 2015-09-04 | $13.90 | $24.64 | 32,700 | — | — |
| 2015-09-03 | $14.11 | $25.02 | 46,200 | — | — |
| 2015-09-02 | $14.16 | $25.12 | 50,700 | — | — |
| 2015-09-01 | $14.05 | $24.84 | 56,100 | — | — |
| 2015-08-31 | $14.47 | $25.59 | 66,000 | — | — |
| 2015-08-28 | $14.59 | $25.79 | 118,800 | — | — |
| 2015-08-27 | $14.71 | $26.01 | 138,000 | — | — |
| 2015-08-26 | $14.34 | $25.36 | 132,900 | — | — |
| 2015-08-25 | $14.03 | $24.80 | 180,000 | — | — |
| 2015-08-24 | $14.27 | $25.23 | 166,200 | — | — |
| 2015-08-21 | $15.64 | $27.64 | 164,700 | — | — |
| 2015-08-20 | $15.35 | $27.14 | 99,000 | — | — |
| 2015-08-19 | $15.77 | $27.87 | 62,700 | — | — |
| 2015-08-18 | $15.88 | $28.07 | 65,700 | — | — |
| 2015-08-17 | $16.00 | $28.29 | 160,200 | — | — |
| 2015-08-14 | $16.15 | $28.55 | 152,400 | — | — |
| 2015-08-13 | $15.98 | $28.26 | 90,300 | — | — |
| 2015-08-12 | $15.98 | $28.25 | 69,900 | — | — |
| 2015-08-11 | $16.19 | $28.62 | 105,900 | — | — |
| 2015-08-10 | $16.26 | $28.75 | 109,800 | — | — |
| 2015-08-07 | $16.22 | $28.68 | 68,400 | — | — |
| 2015-08-06 | $16.45 | $29.08 | 111,600 | — | — |
| 2015-08-05 | $16.48 | $29.14 | 130,200 | — | — |
| 2015-08-04 | $16.48 | $29.14 | 192,300 | — | — |
| 2015-08-03 | $16.64 | $29.41 | 136,800 | — | — |
| 2015-07-31 | $16.85 | $29.80 | 126,900 | — | — |
| 2015-07-30 | $17.04 | $30.13 | 158,400 | — | — |
| 2015-07-29 | $16.98 | $30.01 | 139,200 | — | — |
| 2015-07-28 | $17.05 | $30.14 | 101,100 | — | — |
| 2015-07-27 | $17.01 | $30.07 | 105,300 | — | — |
| 2015-07-24 | $16.92 | $29.91 | 148,500 | — | — |
| 2015-07-23 | $16.98 | $30.02 | 144,600 | — | — |
| 2015-07-22 | $17.48 | $30.90 | 92,400 | — | — |
| 2015-07-21 | $17.14 | $30.31 | 132,600 | — | — |
| 2015-07-20 | $17.11 | $30.24 | 140,700 | — | — |
| 2015-07-17 | $16.69 | $29.51 | 91,200 | — | — |
| 2015-07-16 | $16.42 | $29.04 | 201,600 | — | — |
| 2015-07-15 | $16.11 | $28.49 | 106,800 | — | — |
| 2015-07-14 | $16.23 | $28.70 | 170,700 | — | — |
| 2015-07-13 | $15.43 | $27.28 | 174,600 | — | — |
| 2015-07-10 | $14.61 | $25.83 | 166,500 | — | — |
| 2015-07-09 | $14.50 | $25.64 | 101,400 | — | — |
| 2015-07-08 | $14.59 | $25.80 | 59,100 | — | — |
| 2015-07-07 | $14.80 | $26.16 | 100,800 | — | — |
| 2015-07-06 | $14.57 | $25.76 | 74,400 | — | — |
| 2015-07-02 | $14.53 | $25.68 | 77,700 | — | — |
| 2015-07-01 | $14.37 | $25.40 | 189,900 | — | — |
| 2015-06-30 | $14.31 | $25.29 | 117,000 | — | — |
| 2015-06-29 | $14.21 | $25.13 | 105,300 | — | — |
| 2015-06-26 | $14.55 | $25.72 | 301,500 | — | — |
| 2015-06-25 | $14.33 | $25.33 | 58,200 | — | — |
| 2015-06-24 | $14.27 | $25.22 | 71,700 | — | — |
| 2015-06-23 | $14.33 | $25.34 | 51,300 | — | — |
| 2015-06-22 | $14.35 | $25.37 | 75,900 | — | — |
| 2015-06-19 | $14.30 | $25.28 | 201,600 | — | — |
| 2015-06-18 | $14.39 | $25.44 | 118,500 | — | — |
| 2015-06-17 | $14.20 | $25.11 | 75,900 | — | — |
| 2015-06-16 | $14.21 | $25.12 | 90,000 | — | — |
| 2015-06-15 | $14.37 | $25.41 | 173,700 | — | — |
| 2015-06-12 | $14.10 | $24.93 | 117,900 | — | — |
| 2015-06-11 | $13.88 | $24.54 | 48,600 | — | — |
| 2015-06-10 | $13.87 | $24.53 | 137,400 | — | — |
| 2015-06-09 | $13.85 | $24.48 | 54,300 | — | — |
| 2015-06-08 | $13.69 | $24.21 | 81,600 | — | — |
| 2015-06-05 | $13.57 | $24.00 | 117,600 | — | — |
| 2015-06-04 | $13.52 | $23.90 | 61,200 | — | — |
| 2015-06-03 | $13.65 | $24.05 | 217,800 | — | — |
| 2015-06-02 | $13.69 | $24.13 | 43,200 | — | — |
| 2015-06-01 | $13.75 | $24.23 | 87,600 | — | — |
| 2015-05-29 | $13.38 | $23.57 | 255,000 | — | — |
| 2015-05-28 | $13.80 | $24.32 | 60,900 | — | — |
| 2015-05-27 | $13.89 | $24.48 | 110,100 | — | — |
| 2015-05-26 | $13.43 | $23.67 | 98,700 | — | — |
| 2015-05-22 | $13.58 | $23.93 | 102,600 | — | — |
| 2015-05-21 | $13.61 | $23.99 | 33,300 | — | — |
| 2015-05-20 | $13.38 | $23.59 | 58,800 | — | — |
| 2015-05-19 | $13.48 | $23.75 | 84,000 | — | — |
| 2015-05-18 | $13.59 | $23.94 | 101,100 | — | — |
| 2015-05-15 | $13.25 | $23.35 | 46,200 | — | — |
| 2015-05-14 | $13.45 | $23.70 | 54,300 | — | — |
| 2015-05-13 | $13.43 | $23.67 | 53,400 | — | — |
| 2015-05-12 | $13.38 | $23.59 | 50,400 | — | — |
| 2015-05-11 | $13.44 | $23.68 | 47,700 | — | — |
| 2015-05-08 | $13.50 | $23.79 | 81,600 | — | — |
| 2015-05-07 | $13.36 | $23.55 | 49,800 | — | — |
| 2015-05-06 | $13.29 | $23.42 | 69,900 | — | — |
| 2015-05-05 | $13.41 | $23.63 | 81,600 | — | — |
| 2015-05-04 | $13.57 | $23.92 | 91,800 | — | — |
| 2015-05-01 | $13.23 | $23.32 | 96,900 | — | — |
| 2015-04-30 | $13.64 | $24.03 | 133,200 | — | — |
| 2015-04-29 | $13.79 | $24.30 | 106,200 | — | — |
| 2015-04-28 | $13.77 | $24.27 | 109,500 | — | — |
| 2015-04-27 | $13.65 | $24.06 | 56,700 | — | — |
| 2015-04-24 | $13.78 | $24.29 | 69,600 | — | — |
| 2015-04-23 | $13.75 | $24.23 | 49,800 | — | — |
| 2015-04-22 | $13.68 | $24.10 | 100,200 | — | — |
| 2015-04-21 | $13.57 | $23.91 | 25,200 | — | — |
| 2015-04-20 | $13.63 | $24.03 | 113,100 | — | — |
| 2015-04-17 | $13.63 | $24.03 | 127,500 | — | — |
| 2015-04-16 | $13.67 | $24.10 | 51,900 | — | — |
| 2015-04-15 | $13.74 | $24.21 | 92,400 | — | — |
| 2015-04-14 | $13.34 | $23.51 | 107,400 | — | — |
| 2015-04-13 | $13.13 | $23.13 | 73,800 | — | — |
| 2015-04-10 | $13.24 | $23.34 | 44,400 | — | — |
| 2015-04-09 | $13.29 | $23.42 | 59,100 | — | — |
| 2015-04-08 | $13.29 | $23.42 | 45,600 | — | — |
| 2015-04-07 | $13.26 | $23.36 | 80,400 | — | — |
| 2015-04-06 | $13.32 | $23.48 | 43,200 | — | — |
| 2015-04-02 | $13.31 | $23.45 | 106,200 | — | — |
| 2015-04-01 | $13.15 | $23.18 | 68,100 | — | — |
| 2015-03-31 | $13.24 | $23.34 | 50,700 | — | — |
| 2015-03-30 | $13.22 | $23.30 | 165,900 | — | — |
| 2015-03-27 | $13.19 | $23.25 | 89,100 | — | — |
| 2015-03-26 | $13.03 | $22.96 | 150,000 | — | — |
| 2015-03-25 | $12.96 | $22.84 | 79,800 | — | — |
| 2015-03-24 | $12.99 | $22.89 | 195,300 | — | — |
| 2015-03-23 | $12.98 | $22.88 | 47,400 | — | — |
| 2015-03-20 | $12.98 | $22.88 | 146,400 | — | — |
| 2015-03-19 | $13.05 | $23.00 | 200,700 | — | — |
| 2015-03-18 | $13.13 | $23.13 | 184,500 | — | — |
| 2015-03-17 | $13.20 | $23.27 | 588,900 | — | — |
| 2015-03-16 | $12.65 | $22.30 | 77,100 | — | — |
| 2015-03-13 | $12.65 | $22.29 | 146,400 | — | — |
| 2015-03-12 | $12.45 | $21.94 | 47,700 | — | — |
| 2015-03-11 | $12.31 | $21.69 | 87,300 | — | — |
| 2015-03-10 | $12.24 | $21.58 | 39,300 | — | — |
| 2015-03-09 | $12.35 | $21.76 | 133,500 | — | — |
| 2015-03-06 | $12.13 | $21.37 | 159,900 | — | — |
| 2015-03-05 | $12.13 | $21.38 | 101,400 | — | — |
| 2015-03-04 | $12.07 | $21.19 | 58,200 | — | — |
| 2015-03-03 | $12.05 | $21.15 | 88,200 | — | — |
| 2015-03-02 | $12.04 | $21.14 | 155,100 | — | — |
| 2015-02-27 | $11.89 | $20.88 | 138,000 | — | — |
| 2015-02-26 | $11.89 | $20.88 | 182,400 | — | — |
| 2015-02-25 | $11.85 | $20.81 | 98,100 | — | — |
| 2015-02-24 | $11.80 | $20.73 | 172,500 | — | — |
| 2015-02-23 | $11.93 | $20.95 | 136,200 | — | — |
| 2015-02-20 | $11.93 | $20.95 | 37,800 | — | — |
| 2015-02-19 | $11.91 | $20.92 | 178,500 | — | — |
| 2015-02-18 | $11.73 | $20.60 | 124,800 | — | — |
| 2015-02-17 | $11.64 | $20.45 | 244,500 | — | — |
| 2015-02-13 | $11.45 | $20.10 | 123,000 | — | — |
| 2015-02-12 | $11.33 | $19.90 | 108,600 | — | — |
| 2015-02-11 | $11.21 | $19.68 | 106,800 | — | — |
| 2015-02-10 | $11.30 | $19.85 | 215,400 | — | — |
| 2015-02-09 | $11.38 | $19.99 | 228,300 | — | — |
| 2015-02-06 | $11.46 | $20.12 | 272,100 | — | — |
| 2015-02-05 | $11.36 | $19.95 | 104,700 | — | — |
| 2015-02-04 | $11.63 | $20.43 | 84,300 | — | — |
| 2015-02-03 | $11.32 | $19.88 | 87,600 | — | — |
| 2015-02-02 | $11.16 | $19.60 | 71,700 | — | — |
| 2015-01-30 | $11.16 | $19.59 | 60,600 | — | — |
| 2015-01-29 | $11.33 | $19.90 | 52,800 | — | — |
| 2015-01-28 | $10.80 | $18.96 | 197,100 | — | — |
| 2015-01-27 | $10.80 | $18.97 | 59,700 | — | — |
| 2015-01-26 | $10.79 | $18.94 | 19,800 | — | — |
| 2015-01-23 | $10.77 | $18.91 | 225,000 | — | — |
| 2015-01-22 | $10.77 | $18.91 | 225,300 | — | — |
| 2015-01-21 | $10.72 | $18.83 | 111,000 | — | — |
| 2015-01-20 | $10.83 | $19.01 | 36,600 | — | — |
| 2015-01-16 | $10.93 | $19.19 | 33,000 | — | — |
| 2015-01-15 | $11.02 | $19.36 | 29,400 | — | — |
| 2015-01-14 | $11.18 | $19.63 | 19,800 | — | — |
| 2015-01-13 | $11.33 | $19.90 | 11,700 | — | — |
| 2015-01-12 | $11.17 | $19.62 | 38,400 | — | — |
| 2015-01-09 | $11.33 | $19.90 | 42,900 | — | — |
| 2015-01-08 | $11.29 | $19.82 | 14,400 | — | — |
| 2015-01-07 | $11.12 | $19.53 | 27,000 | — | — |
| 2015-01-06 | $11.06 | $19.42 | 206,700 | — | — |
| 2015-01-05 | $11.74 | $20.62 | 39,600 | — | — |
| 2015-01-02 | $11.80 | $20.72 | 262,800 | — | — |