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
- 1986-08-06 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 | $13.41 | $13.41 | 38,800 | — | — |
| 2015-12-30 | $14.02 | $14.02 | 34,900 | — | — |
| 2015-12-29 | $14.06 | $14.06 | 37,300 | — | — |
| 2015-12-28 | $14.01 | $14.01 | 25,700 | — | — |
| 2015-12-24 | $14.27 | $14.27 | 17,500 | — | — |
| 2015-12-23 | $13.95 | $13.95 | 26,500 | — | — |
| 2015-12-22 | $13.57 | $13.57 | 33,500 | — | — |
| 2015-12-21 | $13.38 | $13.38 | 45,000 | — | — |
| 2015-12-18 | $13.20 | $13.20 | 75,100 | — | — |
| 2015-12-17 | $13.34 | $13.34 | 32,300 | — | — |
| 2015-12-16 | $13.31 | $13.31 | 47,100 | — | — |
| 2015-12-15 | $12.94 | $12.94 | 31,200 | — | — |
| 2015-12-14 | $12.53 | $12.53 | 30,800 | — | — |
| 2015-12-11 | $12.25 | $12.25 | 61,500 | — | — |
| 2015-12-10 | $12.49 | $12.49 | 67,700 | — | — |
| 2015-12-09 | $12.65 | $12.65 | 38,000 | — | — |
| 2015-12-08 | $12.87 | $12.87 | 34,300 | — | — |
| 2015-12-07 | $12.59 | $12.59 | 41,300 | — | — |
| 2015-12-04 | $12.86 | $12.86 | 50,900 | — | — |
| 2015-12-03 | $12.76 | $12.76 | 35,800 | — | — |
| 2015-12-02 | $13.19 | $13.19 | 37,600 | — | — |
| 2015-12-01 | $13.51 | $13.51 | 52,800 | — | — |
| 2015-11-30 | $13.51 | $13.51 | 42,100 | — | — |
| 2015-11-27 | $13.92 | $13.92 | 24,800 | — | — |
| 2015-11-25 | $13.48 | $13.48 | 33,700 | — | — |
| 2015-11-24 | $13.63 | $13.63 | 31,300 | — | — |
| 2015-11-23 | $13.64 | $13.64 | 85,700 | — | — |
| 2015-11-20 | $13.24 | $13.24 | 47,800 | — | — |
| 2015-11-19 | $12.91 | $12.91 | 98,600 | — | — |
| 2015-11-18 | $12.66 | $12.66 | 54,600 | — | — |
| 2015-11-17 | $12.42 | $12.42 | 118,800 | — | — |
| 2015-11-16 | $12.00 | $12.00 | 163,200 | — | — |
| 2015-11-13 | $12.41 | $12.41 | 105,000 | — | — |
| 2015-11-12 | $12.26 | $12.26 | 614,500 | — | — |
| 2015-11-11 | $15.51 | $15.51 | 41,600 | — | — |
| 2015-11-10 | $16.05 | $16.05 | 68,600 | — | — |
| 2015-11-09 | $16.51 | $16.51 | 89,200 | — | — |
| 2015-11-06 | $15.74 | $15.74 | 69,600 | — | — |
| 2015-11-05 | $15.10 | $15.10 | 46,800 | — | — |
| 2015-11-04 | $14.66 | $14.66 | 92,400 | — | — |
| 2015-11-03 | $14.35 | $14.35 | 16,000 | — | — |
| 2015-11-02 | $14.38 | $14.38 | 20,000 | — | — |
| 2015-10-30 | $14.03 | $14.03 | 23,300 | — | — |
| 2015-10-29 | $14.04 | $14.04 | 27,500 | — | — |
| 2015-10-28 | $14.79 | $14.79 | 69,400 | — | — |
| 2015-10-27 | $13.65 | $13.65 | 64,300 | — | — |
| 2015-10-26 | $13.65 | $13.65 | 57,300 | — | — |
| 2015-10-23 | $14.07 | $14.07 | 47,100 | — | — |
| 2015-10-22 | $13.94 | $13.94 | 36,100 | — | — |
| 2015-10-21 | $13.46 | $13.46 | 18,300 | — | — |
| 2015-10-20 | $13.90 | $13.90 | 68,000 | — | — |
| 2015-10-19 | $14.47 | $14.47 | 28,300 | — | — |
| 2015-10-16 | $14.26 | $14.26 | 45,000 | — | — |
| 2015-10-15 | $14.06 | $14.06 | 34,600 | — | — |
| 2015-10-14 | $13.02 | $13.02 | 20,200 | — | — |
| 2015-10-13 | $13.27 | $13.27 | 19,000 | — | — |
| 2015-10-12 | $13.74 | $13.74 | 49,000 | — | — |
| 2015-10-09 | $14.05 | $14.05 | 33,800 | — | — |
| 2015-10-08 | $14.43 | $14.43 | 29,900 | — | — |
| 2015-10-07 | $14.62 | $14.62 | 50,600 | — | — |
| 2015-10-06 | $13.96 | $13.96 | 19,100 | — | — |
| 2015-10-05 | $14.07 | $14.07 | 49,800 | — | — |
| 2015-10-02 | $14.02 | $14.02 | 34,600 | — | — |
| 2015-10-01 | $14.09 | $14.09 | 59,200 | — | — |
| 2015-09-30 | $13.43 | $13.43 | 51,500 | — | — |
| 2015-09-29 | $13.42 | $13.42 | 55,600 | — | — |
| 2015-09-28 | $13.16 | $13.16 | 193,600 | — | — |
| 2015-09-25 | $13.63 | $13.63 | 70,500 | — | — |
| 2015-09-24 | $14.16 | $14.16 | 95,500 | — | — |
| 2015-09-23 | $14.05 | $14.05 | 105,500 | — | — |
| 2015-09-22 | $14.02 | $14.02 | 114,600 | — | — |
| 2015-09-21 | $15.29 | $15.29 | 152,800 | — | — |
| 2015-09-18 | $15.98 | $15.98 | 87,800 | — | — |
| 2015-09-17 | $16.46 | $16.46 | 68,300 | — | — |
| 2015-09-16 | $16.71 | $16.71 | 34,000 | — | — |
| 2015-09-15 | $16.54 | $16.54 | 77,900 | — | — |
| 2015-09-14 | $16.82 | $16.82 | 18,500 | — | — |
| 2015-09-11 | $16.97 | $16.97 | 16,700 | — | — |
| 2015-09-10 | $17.10 | $17.10 | 37,500 | — | — |
| 2015-09-09 | $16.79 | $16.79 | 44,300 | — | — |
| 2015-09-08 | $17.09 | $17.09 | 37,900 | — | — |
| 2015-09-04 | $16.83 | $16.83 | 21,600 | — | — |
| 2015-09-03 | $16.93 | $16.93 | 95,100 | — | — |
| 2015-09-02 | $17.21 | $17.21 | 56,100 | — | — |
| 2015-09-01 | $16.78 | $16.78 | 105,300 | — | — |
| 2015-08-31 | $16.99 | $16.99 | 45,500 | — | — |
| 2015-08-28 | $17.21 | $17.21 | 57,900 | — | — |
| 2015-08-27 | $16.81 | $16.81 | 68,100 | — | — |
| 2015-08-26 | $16.98 | $16.98 | 54,700 | — | — |
| 2015-08-25 | $16.45 | $16.45 | 50,800 | — | — |
| 2015-08-24 | $16.69 | $16.69 | 97,100 | — | — |
| 2015-08-21 | $16.89 | $16.89 | 70,500 | — | — |
| 2015-08-20 | $17.26 | $17.26 | 108,600 | — | — |
| 2015-08-19 | $18.11 | $18.11 | 146,500 | — | — |
| 2015-08-18 | $18.16 | $18.16 | 30,900 | — | — |
| 2015-08-17 | $18.53 | $18.53 | 30,700 | — | — |
| 2015-08-14 | $18.18 | $18.18 | 36,400 | — | — |
| 2015-08-13 | $18.39 | $18.39 | 36,900 | — | — |
| 2015-08-12 | $18.29 | $18.29 | 46,500 | — | — |
| 2015-08-11 | $18.71 | $18.71 | 36,800 | — | — |
| 2015-08-10 | $19.04 | $19.04 | 43,300 | — | — |
| 2015-08-07 | $18.77 | $18.77 | 75,400 | — | — |
| 2015-08-06 | $19.49 | $19.49 | 74,500 | — | — |
| 2015-08-05 | $19.50 | $19.50 | 124,300 | — | — |
| 2015-08-04 | $19.37 | $19.37 | 63,000 | — | — |
| 2015-08-03 | $19.70 | $19.70 | 72,400 | — | — |
| 2015-07-31 | $19.68 | $19.68 | 95,800 | — | — |
| 2015-07-30 | $19.26 | $19.26 | 88,600 | — | — |
| 2015-07-29 | $19.01 | $19.01 | 69,200 | — | — |
| 2015-07-28 | $19.28 | $19.28 | 80,900 | — | — |
| 2015-07-27 | $19.30 | $19.30 | 162,000 | — | — |
| 2015-07-24 | $19.38 | $19.38 | 487,100 | — | — |
| 2015-07-23 | $18.00 | $18.00 | 261,200 | — | — |
| 2015-07-22 | $15.46 | $15.46 | 47,700 | — | — |
| 2015-07-21 | $15.56 | $15.56 | 29,000 | — | — |
| 2015-07-20 | $15.63 | $15.63 | 51,200 | — | — |
| 2015-07-17 | $16.47 | $16.47 | 22,700 | — | — |
| 2015-07-16 | $16.48 | $16.48 | 47,700 | — | — |
| 2015-07-15 | $16.39 | $16.39 | 56,200 | — | — |
| 2015-07-14 | $17.29 | $17.29 | 50,600 | — | — |
| 2015-07-13 | $16.89 | $16.89 | 93,600 | — | — |
| 2015-07-10 | $16.23 | $16.23 | 54,000 | — | — |
| 2015-07-09 | $15.86 | $15.86 | 63,400 | — | — |
| 2015-07-08 | $15.92 | $15.92 | 57,100 | — | — |
| 2015-07-07 | $16.09 | $16.09 | 49,200 | — | — |
| 2015-07-06 | $16.11 | $16.11 | 82,000 | — | — |
| 2015-07-02 | $15.73 | $15.73 | 27,500 | — | — |
| 2015-07-01 | $15.84 | $15.84 | 69,000 | — | — |
| 2015-06-30 | $15.91 | $15.91 | 48,500 | — | — |
| 2015-06-29 | $15.73 | $15.73 | 130,500 | — | — |
| 2015-06-26 | $16.04 | $16.04 | 106,700 | — | — |
| 2015-06-25 | $15.88 | $15.88 | 28,500 | — | — |
| 2015-06-24 | $15.70 | $15.70 | 24,000 | — | — |
| 2015-06-23 | $15.93 | $15.93 | 24,400 | — | — |
| 2015-06-22 | $15.80 | $15.80 | 27,700 | — | — |
| 2015-06-19 | $15.89 | $15.89 | 50,500 | — | — |
| 2015-06-18 | $15.60 | $15.60 | 37,100 | — | — |
| 2015-06-17 | $15.14 | $15.14 | 32,500 | — | — |
| 2015-06-16 | $15.24 | $15.24 | 49,500 | — | — |
| 2015-06-15 | $15.65 | $15.65 | 68,400 | — | — |
| 2015-06-12 | $15.55 | $15.55 | 37,400 | — | — |
| 2015-06-11 | $16.16 | $16.16 | 50,200 | — | — |
| 2015-06-10 | $15.83 | $15.83 | 55,500 | — | — |
| 2015-06-09 | $15.79 | $15.79 | 29,400 | — | — |
| 2015-06-08 | $15.70 | $15.70 | 65,600 | — | — |
| 2015-06-05 | $15.51 | $15.51 | 25,300 | — | — |
| 2015-06-04 | $15.51 | $15.51 | 31,100 | — | — |
| 2015-06-03 | $15.53 | $15.53 | 72,200 | — | — |
| 2015-06-02 | $15.27 | $15.27 | 35,100 | — | — |
| 2015-06-01 | $15.32 | $15.32 | 39,300 | — | — |
| 2015-05-29 | $15.19 | $15.19 | 27,900 | — | — |
| 2015-05-28 | $15.45 | $15.45 | 92,500 | — | — |
| 2015-05-27 | $15.17 | $15.17 | 34,300 | — | — |
| 2015-05-26 | $15.03 | $15.03 | 57,600 | — | — |
| 2015-05-22 | $14.97 | $14.97 | 123,800 | — | — |
| 2015-05-21 | $14.88 | $14.88 | 79,600 | — | — |
| 2015-05-20 | $14.60 | $14.60 | 143,300 | — | — |
| 2015-05-19 | $13.27 | $13.27 | 33,200 | — | — |
| 2015-05-18 | $13.44 | $13.44 | 51,000 | — | — |
| 2015-05-15 | $13.27 | $13.27 | 56,400 | — | — |
| 2015-05-14 | $13.50 | $13.50 | 48,700 | — | — |
| 2015-05-13 | $13.49 | $13.49 | 45,100 | — | — |
| 2015-05-12 | $13.29 | $13.29 | 59,500 | — | — |
| 2015-05-11 | $13.23 | $13.23 | 44,500 | — | — |
| 2015-05-08 | $13.27 | $13.27 | 30,900 | — | — |
| 2015-05-07 | $13.50 | $13.50 | 28,800 | — | — |
| 2015-05-06 | $13.50 | $13.50 | 55,700 | — | — |
| 2015-05-05 | $13.58 | $13.58 | 88,200 | — | — |
| 2015-05-04 | $13.63 | $13.63 | 37,400 | — | — |
| 2015-05-01 | $13.80 | $13.80 | 50,000 | — | — |
| 2015-04-30 | $13.55 | $13.55 | 133,800 | — | — |
| 2015-04-29 | $13.84 | $13.84 | 79,800 | — | — |
| 2015-04-28 | $14.44 | $14.44 | 77,800 | — | — |
| 2015-04-27 | $14.59 | $14.59 | 168,100 | — | — |
| 2015-04-24 | $14.25 | $14.25 | 92,000 | — | — |
| 2015-04-23 | $14.21 | $14.21 | 253,300 | — | — |
| 2015-04-22 | $15.63 | $15.63 | 44,300 | — | — |
| 2015-04-21 | $15.44 | $15.44 | 48,500 | — | — |
| 2015-04-20 | $15.61 | $15.61 | 64,600 | — | — |
| 2015-04-17 | $15.30 | $15.30 | 96,300 | — | — |
| 2015-04-16 | $16.27 | $16.27 | 70,400 | — | — |
| 2015-04-15 | $16.67 | $16.67 | 150,600 | — | — |
| 2015-04-14 | $15.45 | $15.45 | 31,200 | — | — |
| 2015-04-13 | $15.14 | $15.14 | 54,900 | — | — |
| 2015-04-10 | $15.56 | $15.56 | 21,600 | — | — |
| 2015-04-09 | $15.49 | $15.49 | 29,500 | — | — |
| 2015-04-08 | $15.45 | $15.45 | 25,200 | — | — |
| 2015-04-07 | $15.20 | $15.20 | 69,400 | — | — |
| 2015-04-06 | $15.20 | $15.20 | 79,600 | — | — |
| 2015-04-02 | $14.93 | $14.93 | 26,900 | — | — |
| 2015-04-01 | $14.67 | $14.67 | 64,300 | — | — |
| 2015-03-31 | $14.82 | $14.82 | 32,700 | — | — |
| 2015-03-30 | $14.86 | $14.86 | 24,300 | — | — |
| 2015-03-27 | $14.64 | $14.64 | 57,500 | — | — |
| 2015-03-26 | $14.40 | $14.40 | 46,800 | — | — |
| 2015-03-25 | $14.60 | $14.60 | 52,400 | — | — |
| 2015-03-24 | $15.01 | $15.01 | 28,800 | — | — |
| 2015-03-23 | $15.02 | $15.02 | 36,500 | — | — |
| 2015-03-20 | $15.23 | $15.23 | 62,400 | — | — |
| 2015-03-19 | $15.17 | $15.17 | 19,800 | — | — |
| 2015-03-18 | $14.96 | $14.96 | 42,900 | — | — |
| 2015-03-17 | $15.00 | $15.00 | 25,700 | — | — |
| 2015-03-16 | $14.79 | $14.79 | 55,700 | — | — |
| 2015-03-13 | $15.31 | $15.31 | 69,100 | — | — |
| 2015-03-12 | $15.06 | $15.06 | 70,100 | — | — |
| 2015-03-11 | $14.40 | $14.40 | 86,800 | — | — |
| 2015-03-10 | $13.62 | $13.62 | 33,800 | — | — |
| 2015-03-09 | $13.66 | $13.66 | 25,300 | — | — |
| 2015-03-06 | $13.45 | $13.45 | 29,000 | — | — |
| 2015-03-05 | $13.77 | $13.77 | 50,400 | — | — |
| 2015-03-04 | $13.55 | $13.55 | 27,700 | — | — |
| 2015-03-03 | $13.49 | $13.49 | 37,100 | — | — |
| 2015-03-02 | $13.64 | $13.64 | 53,900 | — | — |
| 2015-02-27 | $13.92 | $13.92 | 81,000 | — | — |
| 2015-02-26 | $14.01 | $14.01 | 30,600 | — | — |
| 2015-02-25 | $14.02 | $14.02 | 37,400 | — | — |
| 2015-02-24 | $14.00 | $14.00 | 49,900 | — | — |
| 2015-02-23 | $13.45 | $13.45 | 44,800 | — | — |
| 2015-02-20 | $13.48 | $13.48 | 30,600 | — | — |
| 2015-02-19 | $13.66 | $13.66 | 30,900 | — | — |
| 2015-02-18 | $13.50 | $13.50 | 66,400 | — | — |
| 2015-02-17 | $13.31 | $13.31 | 61,500 | — | — |
| 2015-02-13 | $13.57 | $13.57 | 57,900 | — | — |
| 2015-02-12 | $13.60 | $13.60 | 26,200 | — | — |
| 2015-02-11 | $13.13 | $13.13 | 12,800 | — | — |
| 2015-02-10 | $13.12 | $13.12 | 17,800 | — | — |
| 2015-02-09 | $12.87 | $12.87 | 33,300 | — | — |
| 2015-02-06 | $12.97 | $12.97 | 59,800 | — | — |
| 2015-02-05 | $13.06 | $13.06 | 60,300 | — | — |
| 2015-02-04 | $13.35 | $13.35 | 60,900 | — | — |
| 2015-02-03 | $13.36 | $13.36 | 97,400 | — | — |
| 2015-02-02 | $13.06 | $13.06 | 155,200 | — | — |
| 2015-01-30 | $11.78 | $11.78 | 98,500 | — | — |
| 2015-01-29 | $11.46 | $11.46 | 91,600 | — | — |
| 2015-01-28 | $11.83 | $11.83 | 76,000 | — | — |
| 2015-01-27 | $12.20 | $12.20 | 41,000 | — | — |
| 2015-01-26 | $12.11 | $12.11 | 52,100 | — | — |
| 2015-01-23 | $11.94 | $11.94 | 33,600 | — | — |
| 2015-01-22 | $11.77 | $11.77 | 59,900 | — | — |
| 2015-01-21 | $11.85 | $11.85 | 43,200 | — | — |
| 2015-01-20 | $11.79 | $11.79 | 42,900 | — | — |
| 2015-01-16 | $11.77 | $11.77 | 24,700 | — | — |
| 2015-01-15 | $11.53 | $11.53 | 65,800 | — | — |
| 2015-01-14 | $11.76 | $11.76 | 39,900 | — | — |
| 2015-01-13 | $12.01 | $12.01 | 58,500 | — | — |
| 2015-01-12 | $11.86 | $11.86 | 34,000 | — | — |
| 2015-01-09 | $12.13 | $12.13 | 55,200 | — | — |
| 2015-01-08 | $12.04 | $12.04 | 39,200 | — | — |
| 2015-01-07 | $11.89 | $11.89 | 54,200 | — | — |
| 2015-01-06 | $11.79 | $11.79 | 117,600 | — | — |
| 2015-01-05 | $12.26 | $12.26 | 56,100 | — | — |
| 2015-01-02 | $12.56 | $12.56 | 38,900 | — | — |