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
- 1994-06-06 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 | $15.35 | $24.55 | 20,800 | — | — |
| 2015-12-30 | $15.45 | $24.71 | 11,200 | — | — |
| 2015-12-29 | $15.71 | $25.12 | 15,800 | — | — |
| 2015-12-28 | $15.53 | $24.83 | 6,900 | — | — |
| 2015-12-24 | $15.88 | $25.39 | 5,400 | — | — |
| 2015-12-23 | $15.93 | $25.47 | 8,400 | — | — |
| 2015-12-22 | $15.89 | $25.41 | 77,000 | — | — |
| 2015-12-21 | $15.89 | $25.41 | 8,400 | — | — |
| 2015-12-18 | $15.90 | $25.43 | 62,800 | — | — |
| 2015-12-17 | $15.67 | $25.06 | 9,700 | — | — |
| 2015-12-16 | $15.77 | $25.22 | 15,700 | — | — |
| 2015-12-15 | $15.46 | $24.72 | 14,200 | — | — |
| 2015-12-14 | $15.27 | $24.42 | 10,900 | — | — |
| 2015-12-11 | $15.19 | $24.29 | 20,200 | — | — |
| 2015-12-10 | $15.47 | $24.74 | 14,400 | — | — |
| 2015-12-09 | $15.51 | $24.80 | 22,700 | — | — |
| 2015-12-08 | $15.50 | $24.79 | 15,100 | — | — |
| 2015-12-07 | $15.52 | $24.82 | 23,700 | — | — |
| 2015-12-04 | $15.62 | $24.98 | 14,100 | — | — |
| 2015-12-03 | $15.56 | $24.88 | 16,100 | — | — |
| 2015-12-02 | $15.49 | $24.71 | 9,600 | — | — |
| 2015-12-01 | $15.59 | $24.87 | 43,800 | — | — |
| 2015-11-30 | $15.75 | $25.12 | 14,100 | — | — |
| 2015-11-27 | $15.87 | $25.31 | 3,500 | — | — |
| 2015-11-25 | $15.84 | $25.26 | 11,000 | — | — |
| 2015-11-24 | $15.90 | $25.36 | 6,800 | — | — |
| 2015-11-23 | $15.90 | $25.36 | 8,500 | — | — |
| 2015-11-20 | $15.86 | $25.30 | 11,200 | — | — |
| 2015-11-19 | $15.86 | $25.30 | 11,000 | — | — |
| 2015-11-18 | $15.90 | $25.36 | 30,300 | — | — |
| 2015-11-17 | $15.85 | $25.28 | 8,300 | — | — |
| 2015-11-16 | $15.89 | $25.34 | 40,000 | — | — |
| 2015-11-13 | $15.90 | $25.36 | 21,700 | — | — |
| 2015-11-12 | $15.60 | $24.88 | 6,300 | — | — |
| 2015-11-11 | $15.92 | $25.39 | 5,200 | — | — |
| 2015-11-10 | $16.00 | $25.52 | 13,200 | — | — |
| 2015-11-09 | $15.94 | $25.42 | 20,500 | — | — |
| 2015-11-06 | $15.90 | $25.36 | 15,800 | — | — |
| 2015-11-05 | $15.70 | $25.04 | 11,600 | — | — |
| 2015-11-04 | $15.59 | $24.87 | 25,100 | — | — |
| 2015-11-03 | $15.54 | $24.79 | 16,100 | — | — |
| 2015-11-02 | $15.70 | $25.04 | 60,100 | — | — |
| 2015-10-30 | $15.44 | $24.63 | 11,900 | — | — |
| 2015-10-29 | $15.68 | $25.01 | 7,700 | — | — |
| 2015-10-28 | $15.82 | $25.23 | 38,200 | — | — |
| 2015-10-27 | $15.48 | $24.69 | 22,100 | — | — |
| 2015-10-26 | $15.52 | $24.75 | 23,500 | — | — |
| 2015-10-23 | $15.58 | $24.85 | 36,400 | — | — |
| 2015-10-22 | $15.57 | $24.83 | 34,400 | — | — |
| 2015-10-21 | $15.23 | $24.29 | 44,900 | — | — |
| 2015-10-20 | $15.30 | $24.40 | 26,800 | — | — |
| 2015-10-19 | $15.45 | $24.64 | 10,600 | — | — |
| 2015-10-16 | $15.61 | $24.90 | 6,700 | — | — |
| 2015-10-15 | $15.73 | $25.09 | 16,800 | — | — |
| 2015-10-14 | $15.02 | $23.96 | 10,900 | — | — |
| 2015-10-13 | $15.45 | $24.64 | 20,000 | — | — |
| 2015-10-12 | $15.50 | $24.72 | 10,500 | — | — |
| 2015-10-09 | $15.26 | $24.34 | 28,400 | — | — |
| 2015-10-08 | $15.24 | $24.31 | 21,100 | — | — |
| 2015-10-07 | $14.91 | $23.78 | 21,000 | — | — |
| 2015-10-06 | $14.66 | $23.38 | 12,400 | — | — |
| 2015-10-05 | $14.83 | $23.65 | 11,500 | — | — |
| 2015-10-02 | $14.68 | $23.41 | 13,600 | — | — |
| 2015-10-01 | $14.63 | $23.33 | 16,800 | — | — |
| 2015-09-30 | $14.92 | $23.80 | 22,400 | — | — |
| 2015-09-29 | $14.79 | $23.59 | 14,000 | — | — |
| 2015-09-28 | $14.81 | $23.62 | 15,000 | — | — |
| 2015-09-25 | $14.80 | $23.61 | 25,400 | — | — |
| 2015-09-24 | $15.14 | $24.15 | 10,800 | — | — |
| 2015-09-23 | $14.89 | $23.75 | 11,300 | — | — |
| 2015-09-22 | $14.84 | $23.67 | 16,300 | — | — |
| 2015-09-21 | $14.85 | $23.69 | 13,900 | — | — |
| 2015-09-18 | $14.65 | $23.37 | 23,600 | — | — |
| 2015-09-17 | $15.00 | $23.92 | 16,000 | — | — |
| 2015-09-16 | $15.05 | $24.00 | 10,100 | — | — |
| 2015-09-15 | $15.12 | $24.12 | 13,600 | — | — |
| 2015-09-14 | $14.99 | $23.91 | 11,400 | — | — |
| 2015-09-11 | $15.16 | $24.18 | 10,800 | — | — |
| 2015-09-10 | $15.01 | $23.94 | 11,800 | — | — |
| 2015-09-09 | $14.72 | $23.48 | 15,800 | — | — |
| 2015-09-08 | $15.12 | $24.12 | 15,600 | — | — |
| 2015-09-04 | $14.92 | $23.80 | 8,300 | — | — |
| 2015-09-03 | $14.94 | $23.83 | 10,100 | — | — |
| 2015-09-02 | $15.11 | $24.05 | 22,500 | — | — |
| 2015-09-01 | $14.96 | $23.81 | 35,500 | — | — |
| 2015-08-31 | $14.94 | $23.78 | 10,300 | — | — |
| 2015-08-28 | $14.99 | $23.86 | 21,100 | — | — |
| 2015-08-27 | $14.77 | $23.51 | 12,400 | — | — |
| 2015-08-26 | $14.77 | $23.51 | 19,300 | — | — |
| 2015-08-25 | $14.69 | $23.38 | 11,600 | — | — |
| 2015-08-24 | $14.51 | $23.10 | 36,600 | — | — |
| 2015-08-21 | $15.17 | $24.15 | 26,100 | — | — |
| 2015-08-20 | $15.01 | $23.89 | 18,900 | — | — |
| 2015-08-19 | $15.01 | $23.89 | 8,600 | — | — |
| 2015-08-18 | $15.01 | $23.89 | 5,300 | — | — |
| 2015-08-17 | $15.16 | $24.13 | 22,200 | — | — |
| 2015-08-14 | $15.19 | $24.18 | 10,000 | — | — |
| 2015-08-13 | $15.03 | $23.93 | 7,100 | — | — |
| 2015-08-12 | $15.29 | $24.34 | 12,500 | — | — |
| 2015-08-11 | $15.12 | $24.07 | 37,600 | — | — |
| 2015-08-10 | $15.21 | $24.21 | 14,100 | — | — |
| 2015-08-07 | $14.92 | $23.75 | 7,500 | — | — |
| 2015-08-06 | $15.08 | $24.00 | 15,100 | — | — |
| 2015-08-05 | $15.24 | $24.26 | 7,800 | — | — |
| 2015-08-04 | $15.21 | $24.21 | 7,500 | — | — |
| 2015-08-03 | $15.22 | $24.23 | 7,800 | — | — |
| 2015-07-31 | $15.44 | $24.58 | 9,300 | — | — |
| 2015-07-30 | $15.50 | $24.67 | 14,500 | — | — |
| 2015-07-29 | $15.58 | $24.80 | 12,400 | — | — |
| 2015-07-28 | $15.41 | $24.53 | 29,600 | — | — |
| 2015-07-27 | $15.49 | $24.66 | 28,300 | — | — |
| 2015-07-24 | $15.42 | $24.55 | 27,200 | — | — |
| 2015-07-23 | $15.26 | $24.29 | 10,700 | — | — |
| 2015-07-22 | $15.50 | $24.67 | 8,000 | — | — |
| 2015-07-21 | $15.39 | $24.50 | 26,700 | — | — |
| 2015-07-20 | $15.12 | $24.07 | 6,500 | — | — |
| 2015-07-17 | $15.50 | $24.67 | 19,600 | — | — |
| 2015-07-16 | $15.50 | $24.67 | 19,800 | — | — |
| 2015-07-15 | $15.47 | $24.63 | 7,900 | — | — |
| 2015-07-14 | $15.47 | $24.63 | 26,100 | — | — |
| 2015-07-13 | $15.48 | $24.64 | 14,900 | — | — |
| 2015-07-10 | $15.49 | $24.66 | 7,800 | — | — |
| 2015-07-09 | $15.31 | $24.37 | 16,200 | — | — |
| 2015-07-08 | $15.28 | $24.32 | 18,300 | — | — |
| 2015-07-07 | $15.39 | $24.50 | 21,700 | — | — |
| 2015-07-06 | $15.46 | $24.61 | 14,100 | — | — |
| 2015-07-02 | $15.58 | $24.80 | 7,400 | — | — |
| 2015-07-01 | $15.56 | $24.77 | 19,400 | — | — |
| 2015-06-30 | $15.27 | $24.31 | 19,300 | — | — |
| 2015-06-29 | $15.18 | $24.16 | 24,500 | — | — |
| 2015-06-26 | $15.22 | $24.23 | 151,500 | — | — |
| 2015-06-25 | $15.50 | $24.67 | 31,300 | — | — |
| 2015-06-24 | $15.37 | $24.47 | 21,100 | — | — |
| 2015-06-23 | $15.21 | $24.21 | 17,100 | — | — |
| 2015-06-22 | $15.10 | $24.04 | 20,500 | — | — |
| 2015-06-19 | $14.60 | $23.24 | 23,900 | — | — |
| 2015-06-18 | $14.63 | $23.29 | 23,700 | — | — |
| 2015-06-17 | $14.43 | $22.97 | 8,500 | — | — |
| 2015-06-16 | $14.50 | $23.08 | 7,300 | — | — |
| 2015-06-15 | $14.31 | $22.78 | 9,900 | — | — |
| 2015-06-12 | $14.45 | $23.00 | 4,300 | — | — |
| 2015-06-11 | $14.50 | $23.08 | 68,900 | — | — |
| 2015-06-10 | $14.53 | $23.13 | 38,700 | — | — |
| 2015-06-09 | $14.40 | $22.92 | 7,600 | — | — |
| 2015-06-08 | $14.42 | $22.95 | 12,000 | — | — |
| 2015-06-05 | $14.52 | $23.11 | 17,600 | — | — |
| 2015-06-04 | $14.33 | $22.81 | 4,900 | — | — |
| 2015-06-03 | $14.53 | $23.08 | 6,200 | — | — |
| 2015-06-02 | $14.36 | $22.81 | 16,800 | — | — |
| 2015-06-01 | $14.29 | $22.70 | 9,400 | — | — |
| 2015-05-29 | $14.43 | $22.92 | 12,800 | — | — |
| 2015-05-28 | $14.21 | $22.57 | 10,100 | — | — |
| 2015-05-27 | $14.16 | $22.49 | 10,400 | — | — |
| 2015-05-26 | $14.02 | $22.27 | 20,200 | — | — |
| 2015-05-22 | $14.35 | $22.80 | 8,600 | — | — |
| 2015-05-21 | $14.62 | $23.22 | 5,000 | — | — |
| 2015-05-20 | $14.61 | $23.21 | 11,900 | — | — |
| 2015-05-19 | $14.62 | $23.22 | 5,600 | — | — |
| 2015-05-18 | $14.63 | $23.24 | 7,800 | — | — |
| 2015-05-15 | $14.69 | $23.34 | 13,300 | — | — |
| 2015-05-14 | $14.70 | $23.35 | 6,600 | — | — |
| 2015-05-13 | $14.54 | $23.10 | 11,100 | — | — |
| 2015-05-12 | $14.78 | $23.48 | 19,400 | — | — |
| 2015-05-11 | $14.75 | $23.43 | 13,800 | — | — |
| 2015-05-08 | $14.74 | $23.42 | 25,400 | — | — |
| 2015-05-07 | $14.54 | $23.10 | 12,600 | — | — |
| 2015-05-06 | $14.50 | $23.03 | 26,000 | — | — |
| 2015-05-05 | $14.51 | $23.05 | 33,400 | — | — |
| 2015-05-04 | $14.41 | $22.89 | 19,100 | — | — |
| 2015-05-01 | $14.43 | $22.92 | 395,700 | — | — |
| 2015-04-30 | $14.07 | $22.35 | 32,500 | — | — |
| 2015-04-29 | $14.68 | $23.32 | 16,100 | — | — |
| 2015-04-28 | $15.19 | $24.13 | 11,400 | — | — |
| 2015-04-27 | $15.12 | $24.02 | 20,800 | — | — |
| 2015-04-24 | $15.95 | $25.34 | 10,600 | — | — |
| 2015-04-23 | $15.74 | $25.00 | 7,300 | — | — |
| 2015-04-22 | $15.83 | $25.15 | 45,200 | — | — |
| 2015-04-21 | $15.58 | $24.75 | 8,400 | — | — |
| 2015-04-20 | $15.82 | $25.13 | 47,400 | — | — |
| 2015-04-17 | $15.75 | $25.02 | 53,100 | — | — |
| 2015-04-16 | $15.97 | $25.37 | 28,900 | — | — |
| 2015-04-15 | $15.97 | $25.37 | 56,800 | — | — |
| 2015-04-14 | $15.99 | $25.40 | 148,300 | — | — |
| 2015-04-13 | $16.05 | $25.50 | 58,200 | — | — |
| 2015-04-10 | $15.95 | $25.34 | 28,800 | — | — |
| 2015-04-09 | $16.00 | $25.42 | 12,600 | — | — |
| 2015-04-08 | $16.20 | $25.73 | 236,400 | — | — |
| 2015-04-07 | $16.13 | $25.62 | 7,800 | — | — |
| 2015-04-06 | $16.24 | $25.80 | 10,100 | — | — |
| 2015-04-02 | $16.24 | $25.80 | 29,300 | — | — |
| 2015-04-01 | $16.13 | $25.62 | 18,400 | — | — |
| 2015-03-31 | $16.25 | $25.81 | 8,800 | — | — |
| 2015-03-30 | $16.19 | $25.72 | 10,900 | — | — |
| 2015-03-27 | $16.00 | $25.42 | 14,200 | — | — |
| 2015-03-26 | $15.92 | $25.29 | 12,100 | — | — |
| 2015-03-25 | $15.88 | $25.23 | 12,600 | — | — |
| 2015-03-24 | $16.05 | $25.50 | 11,000 | — | — |
| 2015-03-23 | $16.03 | $25.46 | 18,000 | — | — |
| 2015-03-20 | $15.66 | $24.88 | 43,300 | — | — |
| 2015-03-19 | $15.64 | $24.84 | 14,100 | — | — |
| 2015-03-18 | $15.91 | $25.27 | 11,700 | — | — |
| 2015-03-17 | $15.88 | $25.23 | 9,300 | — | — |
| 2015-03-16 | $15.71 | $24.96 | 9,200 | — | — |
| 2015-03-13 | $15.79 | $25.08 | 9,500 | — | — |
| 2015-03-12 | $15.80 | $25.10 | 21,000 | — | — |
| 2015-03-11 | $15.47 | $24.57 | 15,600 | — | — |
| 2015-03-10 | $15.34 | $24.37 | 15,400 | — | — |
| 2015-03-09 | $15.68 | $24.91 | 6,000 | — | — |
| 2015-03-06 | $15.45 | $24.54 | 15,800 | — | — |
| 2015-03-05 | $15.50 | $24.62 | 13,600 | — | — |
| 2015-03-04 | $15.51 | $24.59 | 10,800 | — | — |
| 2015-03-03 | $15.53 | $24.62 | 9,700 | — | — |
| 2015-03-02 | $15.57 | $24.69 | 14,200 | — | — |
| 2015-02-27 | $15.47 | $24.53 | 7,700 | — | — |
| 2015-02-26 | $15.61 | $24.75 | 8,400 | — | — |
| 2015-02-25 | $15.56 | $24.67 | 11,100 | — | — |
| 2015-02-24 | $15.32 | $24.29 | 9,300 | — | — |
| 2015-02-23 | $15.57 | $24.69 | 10,800 | — | — |
| 2015-02-20 | $15.55 | $24.65 | 12,300 | — | — |
| 2015-02-19 | $15.32 | $24.29 | 32,100 | — | — |
| 2015-02-18 | $15.44 | $24.48 | 6,700 | — | — |
| 2015-02-17 | $15.40 | $24.42 | 7,300 | — | — |
| 2015-02-13 | $15.25 | $24.18 | 20,600 | — | — |
| 2015-02-12 | $15.19 | $24.08 | 9,900 | — | — |
| 2015-02-11 | $15.00 | $23.78 | 13,900 | — | — |
| 2015-02-10 | $15.11 | $23.96 | 29,500 | — | — |
| 2015-02-09 | $15.27 | $24.21 | 15,900 | — | — |
| 2015-02-06 | $15.42 | $24.45 | 15,700 | — | — |
| 2015-02-05 | $15.40 | $24.42 | 12,300 | — | — |
| 2015-02-04 | $15.32 | $24.29 | 16,700 | — | — |
| 2015-02-03 | $15.35 | $24.34 | 10,600 | — | — |
| 2015-02-02 | $15.10 | $23.94 | 25,400 | — | — |
| 2015-01-30 | $15.00 | $23.78 | 21,000 | — | — |
| 2015-01-29 | $15.29 | $24.24 | 19,400 | — | — |
| 2015-01-28 | $14.72 | $23.34 | 27,500 | — | — |
| 2015-01-27 | $14.77 | $23.42 | 21,200 | — | — |
| 2015-01-26 | $14.81 | $23.48 | 10,400 | — | — |
| 2015-01-23 | $14.80 | $23.46 | 6,900 | — | — |
| 2015-01-22 | $14.86 | $23.56 | 15,700 | — | — |
| 2015-01-21 | $14.36 | $22.77 | 10,700 | — | — |
| 2015-01-20 | $14.61 | $23.16 | 16,200 | — | — |
| 2015-01-16 | $14.94 | $23.69 | 11,400 | — | — |
| 2015-01-15 | $14.42 | $22.86 | 16,800 | — | — |
| 2015-01-14 | $14.64 | $23.21 | 11,400 | — | — |
| 2015-01-13 | $14.87 | $23.58 | 7,600 | — | — |
| 2015-01-12 | $14.77 | $23.42 | 8,300 | — | — |
| 2015-01-09 | $15.09 | $23.92 | 13,700 | — | — |
| 2015-01-08 | $15.24 | $24.16 | 10,600 | — | — |
| 2015-01-07 | $15.00 | $23.78 | 11,400 | — | — |
| 2015-01-06 | $14.88 | $23.59 | 23,400 | — | — |
| 2015-01-05 | $15.72 | $24.92 | 14,800 | — | — |
| 2015-01-02 | $15.70 | $24.89 | 48,800 | — | — |