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
- 1999-01-27 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 | $13.33 | $37.48 | 17,700 | — | — |
| 2015-12-30 | $13.41 | $37.70 | 29,000 | — | — |
| 2015-12-29 | $13.29 | $37.36 | 11,900 | — | — |
| 2015-12-28 | $13.41 | $37.70 | 17,100 | — | — |
| 2015-12-24 | $13.32 | $37.45 | 5,000 | — | — |
| 2015-12-23 | $13.30 | $37.39 | 16,400 | — | — |
| 2015-12-22 | $13.23 | $37.19 | 18,400 | — | — |
| 2015-12-21 | $13.17 | $37.03 | 18,700 | — | — |
| 2015-12-18 | $13.03 | $36.63 | 23,500 | — | — |
| 2015-12-17 | $13.12 | $36.88 | 17,500 | — | — |
| 2015-12-16 | $13.07 | $36.74 | 42,000 | — | — |
| 2015-12-15 | $12.85 | $36.13 | 23,700 | — | — |
| 2015-12-14 | $12.81 | $36.01 | 20,300 | — | — |
| 2015-12-11 | $12.86 | $36.15 | 53,500 | — | — |
| 2015-12-10 | $12.82 | $36.04 | 25,200 | — | — |
| 2015-12-09 | $12.82 | $36.04 | 21,600 | — | — |
| 2015-12-08 | $12.96 | $36.27 | 37,100 | — | — |
| 2015-12-07 | $12.93 | $36.19 | 11,800 | — | — |
| 2015-12-04 | $12.81 | $35.85 | 30,900 | — | — |
| 2015-12-03 | $12.83 | $35.91 | 23,300 | — | — |
| 2015-12-02 | $13.06 | $36.55 | 13,100 | — | — |
| 2015-12-01 | $12.92 | $36.16 | 26,500 | — | — |
| 2015-11-30 | $12.90 | $36.10 | 25,100 | — | — |
| 2015-11-27 | $12.96 | $36.27 | 4,800 | — | — |
| 2015-11-25 | $13.00 | $36.38 | 9,000 | — | — |
| 2015-11-24 | $13.04 | $36.49 | 24,200 | — | — |
| 2015-11-23 | $12.99 | $36.35 | 21,900 | — | — |
| 2015-11-20 | $12.93 | $36.19 | 18,400 | — | — |
| 2015-11-19 | $12.98 | $36.33 | 15,400 | — | — |
| 2015-11-18 | $12.97 | $36.30 | 16,100 | — | — |
| 2015-11-17 | $13.08 | $36.61 | 9,500 | — | — |
| 2015-11-16 | $13.19 | $36.91 | 9,300 | — | — |
| 2015-11-13 | $13.11 | $36.69 | 8,600 | — | — |
| 2015-11-12 | $13.16 | $36.83 | 3,600 | — | — |
| 2015-11-11 | $13.11 | $36.69 | 7,100 | — | — |
| 2015-11-10 | $13.00 | $36.38 | 11,700 | — | — |
| 2015-11-09 | $13.05 | $36.36 | 24,200 | — | — |
| 2015-11-06 | $13.20 | $36.77 | 14,200 | — | — |
| 2015-11-05 | $13.39 | $37.30 | 6,700 | — | — |
| 2015-11-04 | $13.47 | $37.53 | 15,700 | — | — |
| 2015-11-03 | $13.49 | $37.58 | 13,000 | — | — |
| 2015-11-02 | $13.39 | $37.30 | 12,100 | — | — |
| 2015-10-30 | $13.26 | $36.94 | 17,400 | — | — |
| 2015-10-29 | $13.35 | $37.19 | 20,400 | — | — |
| 2015-10-28 | $13.33 | $37.14 | 22,600 | — | — |
| 2015-10-27 | $13.18 | $36.72 | 7,000 | — | — |
| 2015-10-26 | $13.17 | $36.69 | 13,600 | — | — |
| 2015-10-23 | $12.99 | $36.19 | 12,400 | — | — |
| 2015-10-22 | $13.16 | $36.66 | 27,100 | — | — |
| 2015-10-21 | $12.99 | $36.19 | 20,000 | — | — |
| 2015-10-20 | $12.94 | $36.05 | 10,900 | — | — |
| 2015-10-19 | $12.93 | $36.02 | 10,600 | — | — |
| 2015-10-16 | $12.97 | $36.13 | 11,500 | — | — |
| 2015-10-15 | $12.95 | $36.08 | 26,600 | — | — |
| 2015-10-14 | $12.98 | $36.16 | 6,400 | — | — |
| 2015-10-13 | $12.86 | $35.83 | 17,400 | — | — |
| 2015-10-12 | $12.97 | $36.13 | 10,900 | — | — |
| 2015-10-09 | $12.97 | $36.13 | 6,000 | — | — |
| 2015-10-08 | $12.90 | $35.94 | 9,100 | — | — |
| 2015-10-07 | $12.88 | $35.72 | 31,800 | — | — |
| 2015-10-06 | $12.96 | $35.94 | 34,100 | — | — |
| 2015-10-05 | $13.02 | $36.11 | 12,900 | — | — |
| 2015-10-02 | $13.03 | $36.13 | 2,600 | — | — |
| 2015-10-01 | $12.93 | $35.86 | 11,600 | — | — |
| 2015-09-30 | $13.12 | $36.38 | 6,800 | — | — |
| 2015-09-29 | $13.00 | $36.05 | 3,400 | — | — |
| 2015-09-28 | $13.00 | $36.05 | 8,300 | — | — |
| 2015-09-25 | $12.91 | $35.80 | 15,200 | — | — |
| 2015-09-24 | $12.93 | $35.86 | 10,000 | — | — |
| 2015-09-23 | $13.00 | $36.05 | 11,700 | — | — |
| 2015-09-22 | $13.00 | $36.05 | 14,400 | — | — |
| 2015-09-21 | $12.97 | $35.97 | 6,400 | — | — |
| 2015-09-18 | $13.04 | $36.16 | 11,800 | — | — |
| 2015-09-17 | $13.01 | $36.08 | 6,400 | — | — |
| 2015-09-16 | $13.00 | $36.05 | 23,500 | — | — |
| 2015-09-15 | $12.90 | $35.77 | 14,700 | — | — |
| 2015-09-14 | $12.87 | $35.69 | 13,200 | — | — |
| 2015-09-11 | $13.03 | $36.13 | 5,700 | — | — |
| 2015-09-10 | $12.99 | $36.02 | 16,300 | — | — |
| 2015-09-09 | $12.94 | $35.88 | 11,600 | — | — |
| 2015-09-08 | $12.98 | $35.83 | 7,900 | — | — |
| 2015-09-04 | $12.85 | $35.47 | 5,800 | — | — |
| 2015-09-03 | $12.79 | $35.30 | 14,900 | — | — |
| 2015-09-02 | $12.81 | $35.36 | 30,800 | — | — |
| 2015-09-01 | $12.69 | $35.03 | 40,200 | — | — |
| 2015-08-31 | $12.54 | $34.61 | 13,600 | — | — |
| 2015-08-28 | $12.47 | $34.42 | 8,300 | — | — |
| 2015-08-27 | $12.50 | $34.50 | 14,100 | — | — |
| 2015-08-26 | $12.61 | $34.80 | 30,400 | — | — |
| 2015-08-25 | $12.54 | $34.61 | 17,100 | — | — |
| 2015-08-24 | $12.46 | $34.39 | 21,900 | — | — |
| 2015-08-21 | $12.57 | $34.69 | 19,100 | — | — |
| 2015-08-20 | $12.54 | $34.61 | 21,700 | — | — |
| 2015-08-19 | $12.59 | $34.75 | 11,100 | — | — |
| 2015-08-18 | $12.60 | $34.78 | 11,200 | — | — |
| 2015-08-17 | $12.70 | $35.05 | 16,100 | — | — |
| 2015-08-14 | $12.68 | $35.00 | 8,500 | — | — |
| 2015-08-13 | $12.70 | $35.05 | 9,000 | — | — |
| 2015-08-12 | $12.61 | $34.80 | 11,200 | — | — |
| 2015-08-11 | $12.68 | $35.00 | 4,300 | — | — |
| 2015-08-10 | $12.72 | $34.94 | 20,300 | — | — |
| 2015-08-07 | $12.66 | $34.78 | 5,900 | — | — |
| 2015-08-06 | $12.66 | $34.78 | 13,500 | — | — |
| 2015-08-05 | $12.62 | $34.67 | 27,300 | — | — |
| 2015-08-04 | $12.60 | $34.61 | 23,600 | — | — |
| 2015-08-03 | $12.53 | $34.42 | 9,500 | — | — |
| 2015-07-31 | $12.54 | $34.45 | 10,900 | — | — |
| 2015-07-30 | $12.40 | $34.06 | 9,500 | — | — |
| 2015-07-29 | $12.42 | $34.12 | 7,600 | — | — |
| 2015-07-28 | $12.47 | $34.25 | 12,500 | — | — |
| 2015-07-27 | $12.45 | $34.20 | 12,500 | — | — |
| 2015-07-24 | $12.45 | $34.20 | 6,700 | — | — |
| 2015-07-23 | $12.46 | $34.23 | 11,600 | — | — |
| 2015-07-22 | $12.47 | $34.25 | 3,600 | — | — |
| 2015-07-21 | $12.45 | $34.20 | 8,300 | — | — |
| 2015-07-20 | $12.46 | $34.23 | 7,500 | — | — |
| 2015-07-17 | $12.46 | $34.23 | 3,600 | — | — |
| 2015-07-16 | $12.46 | $34.23 | 12,000 | — | — |
| 2015-07-15 | $12.47 | $34.25 | 15,400 | — | — |
| 2015-07-14 | $12.47 | $34.25 | 2,100 | — | — |
| 2015-07-13 | $12.51 | $34.36 | 10,400 | — | — |
| 2015-07-10 | $12.55 | $34.47 | 20,300 | — | — |
| 2015-07-09 | $12.47 | $34.25 | 8,500 | — | — |
| 2015-07-08 | $12.55 | $34.31 | 4,200 | — | — |
| 2015-07-07 | $12.55 | $34.31 | 20,200 | — | — |
| 2015-07-06 | $12.49 | $34.14 | 26,300 | — | — |
| 2015-07-02 | $12.49 | $34.14 | 4,200 | — | — |
| 2015-07-01 | $12.40 | $33.90 | 27,700 | — | — |
| 2015-06-30 | $12.46 | $34.06 | 13,300 | — | — |
| 2015-06-29 | $12.39 | $33.87 | 20,200 | — | — |
| 2015-06-26 | $12.41 | $33.92 | 23,900 | — | — |
| 2015-06-25 | $12.53 | $34.25 | 21,600 | — | — |
| 2015-06-24 | $12.56 | $34.33 | 16,800 | — | — |
| 2015-06-23 | $12.66 | $34.61 | 20,500 | — | — |
| 2015-06-22 | $12.63 | $34.52 | 8,000 | — | — |
| 2015-06-19 | $12.70 | $34.72 | 11,900 | — | — |
| 2015-06-18 | $12.67 | $34.63 | 15,000 | — | — |
| 2015-06-17 | $12.68 | $34.66 | 10,100 | — | — |
| 2015-06-16 | $12.68 | $34.66 | 14,300 | — | — |
| 2015-06-15 | $12.64 | $34.55 | 29,100 | — | — |
| 2015-06-12 | $12.58 | $34.39 | 34,800 | — | — |
| 2015-06-11 | $12.65 | $34.58 | 35,300 | — | — |
| 2015-06-10 | $12.69 | $34.69 | 22,900 | — | — |
| 2015-06-09 | $12.80 | $34.99 | 29,400 | — | — |
| 2015-06-08 | $13.03 | $35.45 | 6,000 | — | — |
| 2015-06-05 | $13.10 | $35.64 | 22,900 | — | — |
| 2015-06-04 | $13.28 | $36.13 | 10,100 | — | — |
| 2015-06-03 | $13.26 | $36.08 | 13,100 | — | — |
| 2015-06-02 | $13.33 | $36.27 | 34,900 | — | — |
| 2015-06-01 | $13.23 | $36.00 | 23,900 | — | — |
| 2015-05-29 | $13.12 | $35.70 | 9,700 | — | — |
| 2015-05-28 | $13.16 | $35.80 | 9,500 | — | — |
| 2015-05-27 | $13.27 | $36.10 | 14,200 | — | — |
| 2015-05-26 | $13.18 | $35.86 | 5,400 | — | — |
| 2015-05-22 | $13.28 | $36.13 | 5,900 | — | — |
| 2015-05-21 | $13.26 | $36.08 | 18,000 | — | — |
| 2015-05-20 | $13.39 | $36.43 | 14,800 | — | — |
| 2015-05-19 | $13.23 | $36.00 | 17,400 | — | — |
| 2015-05-18 | $13.33 | $36.27 | 18,300 | — | — |
| 2015-05-15 | $13.35 | $36.32 | 11,900 | — | — |
| 2015-05-14 | $13.32 | $36.24 | 4,100 | — | — |
| 2015-05-13 | $13.37 | $36.38 | 16,400 | — | — |
| 2015-05-12 | $13.23 | $36.00 | 4,800 | — | — |
| 2015-05-11 | $13.26 | $36.08 | 13,200 | — | — |
| 2015-05-08 | $13.22 | $35.97 | 10,500 | — | — |
| 2015-05-07 | $13.08 | $35.59 | 14,100 | — | — |
| 2015-05-06 | $13.20 | $35.75 | 18,600 | — | — |
| 2015-05-05 | $13.41 | $36.32 | 19,300 | — | — |
| 2015-05-04 | $13.46 | $36.45 | 5,300 | — | — |
| 2015-05-01 | $13.42 | $36.34 | 15,600 | — | — |
| 2015-04-30 | $13.44 | $36.40 | 8,300 | — | — |
| 2015-04-29 | $13.48 | $36.51 | 9,500 | — | — |
| 2015-04-28 | $13.50 | $36.56 | 10,800 | — | — |
| 2015-04-27 | $13.48 | $36.51 | 8,800 | — | — |
| 2015-04-24 | $13.61 | $36.86 | 24,100 | — | — |
| 2015-04-23 | $13.52 | $36.61 | 21,500 | — | — |
| 2015-04-22 | $13.50 | $36.56 | 11,900 | — | — |
| 2015-04-21 | $13.51 | $36.59 | 13,200 | — | — |
| 2015-04-20 | $13.58 | $36.78 | 10,800 | — | — |
| 2015-04-17 | $13.50 | $36.56 | 8,500 | — | — |
| 2015-04-16 | $13.50 | $36.56 | 4,700 | — | — |
| 2015-04-15 | $13.39 | $36.26 | 17,100 | — | — |
| 2015-04-14 | $13.50 | $36.56 | 26,000 | — | — |
| 2015-04-13 | $13.54 | $36.67 | 6,800 | — | — |
| 2015-04-10 | $13.59 | $36.80 | 10,800 | — | — |
| 2015-04-09 | $13.45 | $36.42 | 7,800 | — | — |
| 2015-04-08 | $13.55 | $36.53 | 15,800 | — | — |
| 2015-04-07 | $13.46 | $36.29 | 11,300 | — | — |
| 2015-04-06 | $13.45 | $36.26 | 12,000 | — | — |
| 2015-04-02 | $13.40 | $36.13 | 10,200 | — | — |
| 2015-04-01 | $13.47 | $36.31 | 11,600 | — | — |
| 2015-03-31 | $13.41 | $36.15 | 8,500 | — | — |
| 2015-03-30 | $13.36 | $36.02 | 12,100 | — | — |
| 2015-03-27 | $13.52 | $36.45 | 6,500 | — | — |
| 2015-03-26 | $13.41 | $36.15 | 16,900 | — | — |
| 2015-03-25 | $13.44 | $36.23 | 11,200 | — | — |
| 2015-03-24 | $13.52 | $36.45 | 7,300 | — | — |
| 2015-03-23 | $13.50 | $36.40 | 13,900 | — | — |
| 2015-03-20 | $13.63 | $36.75 | 6,200 | — | — |
| 2015-03-19 | $13.45 | $36.26 | 7,100 | — | — |
| 2015-03-18 | $13.55 | $36.53 | 12,200 | — | — |
| 2015-03-17 | $13.41 | $36.15 | 7,100 | — | — |
| 2015-03-16 | $13.48 | $36.34 | 10,300 | — | — |
| 2015-03-13 | $13.50 | $36.40 | 8,500 | — | — |
| 2015-03-12 | $13.53 | $36.48 | 5,900 | — | — |
| 2015-03-11 | $13.36 | $36.02 | 13,800 | — | — |
| 2015-03-10 | $13.47 | $36.31 | 11,800 | — | — |
| 2015-03-09 | $13.59 | $36.47 | 7,800 | — | — |
| 2015-03-06 | $13.39 | $35.94 | 25,400 | — | — |
| 2015-03-05 | $13.73 | $36.85 | 14,300 | — | — |
| 2015-03-04 | $13.66 | $36.66 | 25,800 | — | — |
| 2015-03-03 | $13.39 | $35.94 | 27,000 | — | — |
| 2015-03-02 | $13.17 | $35.35 | 9,900 | — | — |
| 2015-02-27 | $13.14 | $35.27 | 7,600 | — | — |
| 2015-02-26 | $13.02 | $34.94 | 19,600 | — | — |
| 2015-02-25 | $13.22 | $35.48 | 10,800 | — | — |
| 2015-02-24 | $13.06 | $35.05 | 17,600 | — | — |
| 2015-02-23 | $13.11 | $35.19 | 13,400 | — | — |
| 2015-02-20 | $13.06 | $35.05 | 15,100 | — | — |
| 2015-02-19 | $13.05 | $35.02 | 19,100 | — | — |
| 2015-02-18 | $12.99 | $34.86 | 28,500 | — | — |
| 2015-02-17 | $12.81 | $34.38 | 26,000 | — | — |
| 2015-02-13 | $13.08 | $35.10 | 16,700 | — | — |
| 2015-02-12 | $13.12 | $35.21 | 12,500 | — | — |
| 2015-02-11 | $13.10 | $35.16 | 12,600 | — | — |
| 2015-02-10 | $13.11 | $35.19 | 17,900 | — | — |
| 2015-02-09 | $13.28 | $35.48 | 16,200 | — | — |
| 2015-02-06 | $13.35 | $35.66 | 15,000 | — | — |
| 2015-02-05 | $13.60 | $36.33 | 20,100 | — | — |
| 2015-02-04 | $13.62 | $36.39 | 19,000 | — | — |
| 2015-02-03 | $13.76 | $36.76 | 14,400 | — | — |
| 2015-02-02 | $13.74 | $36.71 | 16,300 | — | — |
| 2015-01-30 | $13.70 | $36.60 | 21,100 | — | — |
| 2015-01-29 | $13.69 | $36.57 | 8,300 | — | — |
| 2015-01-28 | $13.65 | $36.47 | 19,700 | — | — |
| 2015-01-27 | $13.62 | $36.39 | 11,100 | — | — |
| 2015-01-26 | $13.47 | $35.99 | 8,500 | — | — |
| 2015-01-23 | $13.52 | $36.12 | 4,700 | — | — |
| 2015-01-22 | $13.57 | $36.25 | 8,500 | — | — |
| 2015-01-21 | $13.46 | $35.96 | 17,900 | — | — |
| 2015-01-20 | $13.39 | $35.77 | 13,800 | — | — |
| 2015-01-16 | $13.30 | $35.53 | 18,200 | — | — |
| 2015-01-15 | $13.30 | $35.53 | 22,600 | — | — |
| 2015-01-14 | $13.28 | $35.48 | 13,200 | — | — |
| 2015-01-13 | $13.18 | $35.21 | 15,100 | — | — |
| 2015-01-12 | $13.09 | $34.97 | 14,800 | — | — |
| 2015-01-09 | $13.09 | $34.97 | 11,700 | — | — |
| 2015-01-08 | $13.10 | $35.00 | 16,000 | — | — |
| 2015-01-07 | $13.18 | $35.05 | 11,600 | — | — |
| 2015-01-06 | $13.14 | $34.94 | 23,900 | — | — |
| 2015-01-05 | $13.10 | $34.83 | 9,500 | — | — |
| 2015-01-02 | $13.08 | $34.78 | 17,400 | — | — |