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
- 1980-03-17 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 | $13.69 | $25.26 | 1,841,800 | — | — |
| 2015-12-30 | $13.92 | $25.68 | 1,769,100 | — | — |
| 2015-12-29 | $14.31 | $26.40 | 1,304,200 | — | — |
| 2015-12-28 | $14.36 | $26.49 | 1,039,600 | — | — |
| 2015-12-24 | $14.65 | $27.03 | 503,500 | — | — |
| 2015-12-23 | $14.73 | $27.17 | 767,200 | — | — |
| 2015-12-22 | $14.52 | $26.79 | 983,100 | — | — |
| 2015-12-21 | $13.94 | $25.72 | 1,229,500 | — | — |
| 2015-12-18 | $13.64 | $25.16 | 2,722,300 | — | — |
| 2015-12-17 | $13.70 | $25.27 | 1,576,900 | — | — |
| 2015-12-16 | $13.88 | $25.61 | 1,302,600 | — | — |
| 2015-12-15 | $14.15 | $26.10 | 984,500 | — | — |
| 2015-12-14 | $14.10 | $26.01 | 1,644,800 | — | — |
| 2015-12-11 | $14.29 | $26.36 | 1,321,900 | — | — |
| 2015-12-10 | $14.45 | $26.66 | 1,269,000 | — | — |
| 2015-12-09 | $14.23 | $26.25 | 1,022,100 | — | — |
| 2015-12-08 | $14.03 | $25.88 | 1,622,600 | — | — |
| 2015-12-07 | $14.44 | $26.64 | 704,000 | — | — |
| 2015-12-04 | $14.81 | $27.32 | 767,200 | — | — |
| 2015-12-03 | $14.62 | $26.97 | 846,500 | — | — |
| 2015-12-02 | $14.82 | $27.34 | 861,500 | — | — |
| 2015-12-01 | $15.02 | $27.71 | 934,200 | — | — |
| 2015-11-30 | $14.79 | $27.29 | 1,350,500 | — | — |
| 2015-11-27 | $14.91 | $27.51 | 384,000 | — | — |
| 2015-11-25 | $14.74 | $27.19 | 747,700 | — | — |
| 2015-11-24 | $14.94 | $27.56 | 1,235,700 | — | — |
| 2015-11-23 | $14.39 | $26.55 | 940,900 | — | — |
| 2015-11-20 | $14.53 | $26.81 | 638,900 | — | — |
| 2015-11-19 | $14.73 | $27.17 | 608,400 | — | — |
| 2015-11-18 | $14.73 | $27.17 | 843,200 | — | — |
| 2015-11-17 | $14.05 | $25.92 | 1,486,800 | — | — |
| 2015-11-16 | $14.37 | $26.51 | 1,411,600 | — | — |
| 2015-11-13 | $14.38 | $26.53 | 961,700 | — | — |
| 2015-11-12 | $14.17 | $26.14 | 1,535,900 | — | — |
| 2015-11-11 | $14.39 | $26.55 | 1,565,500 | — | — |
| 2015-11-10 | $14.47 | $26.69 | 1,244,200 | — | — |
| 2015-11-09 | $14.40 | $26.57 | 1,572,700 | — | — |
| 2015-11-06 | $14.85 | $27.40 | 2,094,400 | — | — |
| 2015-11-05 | $14.68 | $26.86 | 1,680,000 | — | — |
| 2015-11-04 | $14.72 | $26.93 | 1,458,300 | — | — |
| 2015-11-03 | $14.89 | $27.25 | 2,039,100 | — | — |
| 2015-11-02 | $14.95 | $27.35 | 2,854,100 | — | — |
| 2015-10-30 | $14.37 | $26.29 | 2,736,700 | — | — |
| 2015-10-29 | $14.71 | $26.92 | 3,671,000 | — | — |
| 2015-10-28 | $15.24 | $27.89 | 5,201,400 | — | — |
| 2015-10-27 | $16.37 | $29.95 | 2,336,000 | — | — |
| 2015-10-26 | $16.38 | $29.97 | 1,139,900 | — | — |
| 2015-10-23 | $16.97 | $31.05 | 1,143,600 | — | — |
| 2015-10-22 | $16.63 | $30.43 | 1,039,600 | — | — |
| 2015-10-21 | $15.85 | $29.00 | 1,489,300 | — | — |
| 2015-10-20 | $16.20 | $29.64 | 853,100 | — | — |
| 2015-10-19 | $16.04 | $29.35 | 981,100 | — | — |
| 2015-10-16 | $16.55 | $30.28 | 931,900 | — | — |
| 2015-10-15 | $16.69 | $30.54 | 1,460,400 | — | — |
| 2015-10-14 | $16.32 | $29.86 | 1,295,100 | — | — |
| 2015-10-13 | $16.09 | $29.44 | 1,598,000 | — | — |
| 2015-10-12 | $15.90 | $29.09 | 793,000 | — | — |
| 2015-10-09 | $15.99 | $29.26 | 1,208,200 | — | — |
| 2015-10-08 | $15.91 | $29.11 | 2,018,500 | — | — |
| 2015-10-07 | $15.43 | $28.23 | 2,061,200 | — | — |
| 2015-10-06 | $14.78 | $27.04 | 1,335,000 | — | — |
| 2015-10-05 | $14.70 | $26.90 | 1,281,300 | — | — |
| 2015-10-02 | $14.06 | $25.73 | 842,100 | — | — |
| 2015-10-01 | $13.70 | $25.07 | 930,900 | — | — |
| 2015-09-30 | $13.55 | $24.79 | 912,000 | — | — |
| 2015-09-29 | $13.41 | $24.54 | 1,151,700 | — | — |
| 2015-09-28 | $13.40 | $24.52 | 1,088,300 | — | — |
| 2015-09-25 | $13.53 | $24.76 | 1,564,800 | — | — |
| 2015-09-24 | $13.96 | $25.54 | 1,132,000 | — | — |
| 2015-09-23 | $13.74 | $25.14 | 994,000 | — | — |
| 2015-09-22 | $14.03 | $25.67 | 1,228,300 | — | — |
| 2015-09-21 | $14.44 | $26.42 | 937,900 | — | — |
| 2015-09-18 | $14.59 | $26.70 | 1,421,300 | — | — |
| 2015-09-17 | $15.12 | $27.67 | 1,060,100 | — | — |
| 2015-09-16 | $15.28 | $27.96 | 1,996,800 | — | — |
| 2015-09-15 | $14.51 | $26.55 | 1,158,600 | — | — |
| 2015-09-14 | $14.41 | $26.37 | 937,900 | — | — |
| 2015-09-11 | $14.87 | $27.21 | 987,500 | — | — |
| 2015-09-10 | $14.99 | $27.43 | 1,441,000 | — | — |
| 2015-09-09 | $15.19 | $27.79 | 1,321,700 | — | — |
| 2015-09-08 | $15.23 | $27.87 | 1,021,200 | — | — |
| 2015-09-04 | $14.77 | $27.03 | 1,108,000 | — | — |
| 2015-09-03 | $15.18 | $27.78 | 1,287,400 | — | — |
| 2015-09-02 | $15.21 | $27.83 | 982,000 | — | — |
| 2015-09-01 | $14.93 | $27.32 | 1,128,500 | — | — |
| 2015-08-31 | $15.70 | $28.73 | 1,262,200 | — | — |
| 2015-08-28 | $15.45 | $28.27 | 898,900 | — | — |
| 2015-08-27 | $15.18 | $27.78 | 1,151,600 | — | — |
| 2015-08-26 | $14.35 | $26.26 | 1,378,300 | — | — |
| 2015-08-25 | $14.05 | $25.71 | 1,215,100 | — | — |
| 2015-08-24 | $14.25 | $26.07 | 1,595,100 | — | — |
| 2015-08-21 | $14.79 | $27.06 | 1,400,700 | — | — |
| 2015-08-20 | $15.27 | $27.94 | 1,248,300 | — | — |
| 2015-08-19 | $15.71 | $28.75 | 892,100 | — | — |
| 2015-08-18 | $16.21 | $29.66 | 528,500 | — | — |
| 2015-08-17 | $16.40 | $30.01 | 1,114,300 | — | — |
| 2015-08-14 | $16.00 | $29.28 | 656,000 | — | — |
| 2015-08-13 | $15.65 | $28.64 | 662,300 | — | — |
| 2015-08-12 | $15.79 | $28.89 | 874,000 | — | — |
| 2015-08-11 | $16.05 | $29.37 | 1,034,700 | — | — |
| 2015-08-10 | $16.50 | $30.19 | 859,800 | — | — |
| 2015-08-07 | $15.77 | $28.86 | 827,900 | — | — |
| 2015-08-06 | $16.11 | $29.48 | 774,500 | — | — |
| 2015-08-05 | $15.79 | $28.89 | 702,500 | — | — |
| 2015-08-04 | $15.63 | $28.60 | 799,200 | — | — |
| 2015-08-03 | $15.65 | $28.64 | 833,500 | — | — |
| 2015-07-31 | $15.41 | $28.20 | 936,500 | — | — |
| 2015-07-30 | $15.54 | $28.43 | 1,642,300 | — | — |
| 2015-07-29 | $15.94 | $29.17 | 1,650,400 | — | — |
| 2015-07-28 | $15.53 | $28.42 | 1,755,600 | — | — |
| 2015-07-27 | $15.03 | $27.50 | 1,993,100 | — | — |
| 2015-07-24 | $15.30 | $28.00 | 1,525,900 | — | — |
| 2015-07-23 | $15.79 | $28.89 | 976,800 | — | — |
| 2015-07-22 | $15.79 | $28.89 | 1,205,700 | — | — |
| 2015-07-21 | $15.68 | $28.69 | 826,200 | — | — |
| 2015-07-20 | $15.50 | $28.36 | 641,200 | — | — |
| 2015-07-17 | $15.62 | $28.58 | 868,000 | — | — |
| 2015-07-16 | $15.97 | $29.22 | 856,800 | — | — |
| 2015-07-15 | $15.89 | $29.07 | 1,189,300 | — | — |
| 2015-07-14 | $16.49 | $30.17 | 631,100 | — | — |
| 2015-07-13 | $16.43 | $30.06 | 1,286,600 | — | — |
| 2015-07-10 | $16.01 | $29.29 | 1,135,600 | — | — |
| 2015-07-09 | $15.64 | $28.62 | 1,066,800 | — | — |
| 2015-07-08 | $15.58 | $28.51 | 1,227,800 | — | — |
| 2015-07-07 | $15.94 | $29.17 | 1,924,300 | — | — |
| 2015-07-06 | $15.83 | $28.75 | 2,116,800 | — | — |
| 2015-07-02 | $16.08 | $29.20 | 2,052,800 | — | — |
| 2015-07-01 | $16.33 | $29.65 | 1,758,300 | — | — |
| 2015-06-30 | $16.08 | $29.20 | 2,564,700 | — | — |
| 2015-06-29 | $16.83 | $30.56 | 2,529,100 | — | — |
| 2015-06-26 | $17.29 | $31.40 | 5,042,700 | — | — |
| 2015-06-25 | $16.76 | $30.43 | 3,340,000 | — | — |
| 2015-06-24 | $16.62 | $30.18 | 1,122,500 | — | — |
| 2015-06-23 | $16.86 | $30.62 | 965,000 | — | — |
| 2015-06-22 | $16.62 | $30.18 | 996,900 | — | — |
| 2015-06-19 | $16.57 | $30.09 | 1,269,500 | — | — |
| 2015-06-18 | $16.72 | $30.36 | 994,800 | — | — |
| 2015-06-17 | $16.45 | $29.87 | 658,200 | — | — |
| 2015-06-16 | $16.39 | $29.76 | 634,300 | — | — |
| 2015-06-15 | $16.34 | $29.67 | 948,400 | — | — |
| 2015-06-12 | $16.55 | $30.05 | 975,900 | — | — |
| 2015-06-11 | $16.78 | $30.47 | 1,382,600 | — | — |
| 2015-06-10 | $16.66 | $30.25 | 1,754,500 | — | — |
| 2015-06-09 | $16.19 | $29.40 | 875,000 | — | — |
| 2015-06-08 | $15.83 | $28.75 | 787,900 | — | — |
| 2015-06-05 | $16.29 | $29.58 | 632,100 | — | — |
| 2015-06-04 | $16.30 | $29.60 | 477,200 | — | — |
| 2015-06-03 | $16.64 | $30.22 | 752,100 | — | — |
| 2015-06-02 | $16.44 | $29.85 | 546,800 | — | — |
| 2015-06-01 | $16.05 | $29.15 | 559,500 | — | — |
| 2015-05-29 | $16.07 | $29.18 | 556,900 | — | — |
| 2015-05-28 | $16.09 | $29.22 | 473,300 | — | — |
| 2015-05-27 | $16.16 | $29.34 | 429,900 | — | — |
| 2015-05-26 | $15.93 | $28.93 | 609,300 | — | — |
| 2015-05-22 | $16.43 | $29.84 | 675,500 | — | — |
| 2015-05-21 | $16.28 | $29.56 | 460,500 | — | — |
| 2015-05-20 | $16.42 | $29.82 | 482,500 | — | — |
| 2015-05-19 | $16.20 | $29.42 | 701,400 | — | — |
| 2015-05-18 | $16.51 | $29.98 | 569,100 | — | — |
| 2015-05-15 | $16.61 | $30.16 | 468,600 | — | — |
| 2015-05-14 | $16.60 | $30.14 | 709,100 | — | — |
| 2015-05-13 | $16.42 | $29.82 | 468,100 | — | — |
| 2015-05-12 | $16.34 | $29.67 | 543,600 | — | — |
| 2015-05-11 | $16.54 | $30.03 | 906,300 | — | — |
| 2015-05-08 | $16.29 | $29.58 | 488,200 | — | — |
| 2015-05-07 | $16.08 | $29.20 | 631,400 | — | — |
| 2015-05-06 | $16.11 | $29.25 | 815,500 | — | — |
| 2015-05-05 | $16.23 | $29.47 | 1,045,800 | — | — |
| 2015-05-04 | $16.57 | $30.09 | 796,000 | — | — |
| 2015-05-01 | $16.59 | $30.13 | 852,500 | — | — |
| 2015-04-30 | $16.60 | $30.14 | 1,805,400 | — | — |
| 2015-04-29 | $16.72 | $30.36 | 1,765,000 | — | — |
| 2015-04-28 | $16.83 | $30.56 | 1,333,500 | — | — |
| 2015-04-27 | $16.52 | $30.00 | 1,100,600 | — | — |
| 2015-04-24 | $16.57 | $30.09 | 1,431,000 | — | — |
| 2015-04-23 | $16.40 | $29.78 | 2,580,100 | — | — |
| 2015-04-22 | $15.99 | $29.04 | 1,872,600 | — | — |
| 2015-04-21 | $15.79 | $28.67 | 1,580,800 | — | — |
| 2015-04-20 | $15.77 | $28.64 | 1,563,800 | — | — |
| 2015-04-17 | $15.61 | $28.35 | 1,163,800 | — | — |
| 2015-04-16 | $15.77 | $28.64 | 1,037,300 | — | — |
| 2015-04-15 | $16.15 | $29.33 | 1,821,600 | — | — |
| 2015-04-14 | $16.20 | $29.42 | 1,979,600 | — | — |
| 2015-04-13 | $16.06 | $29.16 | 1,287,000 | — | — |
| 2015-04-10 | $16.16 | $29.34 | 1,019,900 | — | — |
| 2015-04-09 | $16.00 | $29.05 | 1,553,100 | — | — |
| 2015-04-08 | $15.99 | $29.04 | 1,299,900 | — | — |
| 2015-04-07 | $15.99 | $29.04 | 1,194,200 | — | — |
| 2015-04-06 | $16.10 | $29.02 | 1,532,000 | — | — |
| 2015-04-02 | $16.09 | $29.00 | 1,033,700 | — | — |
| 2015-04-01 | $16.14 | $29.09 | 1,167,600 | — | — |
| 2015-03-31 | $16.19 | $29.18 | 1,401,200 | — | — |
| 2015-03-30 | $16.29 | $29.36 | 1,168,900 | — | — |
| 2015-03-27 | $15.50 | $27.94 | 1,231,000 | — | — |
| 2015-03-26 | $15.28 | $27.54 | 1,924,300 | — | — |
| 2015-03-25 | $15.11 | $27.23 | 1,166,100 | — | — |
| 2015-03-24 | $15.28 | $27.54 | 881,400 | — | — |
| 2015-03-23 | $15.18 | $27.36 | 1,526,100 | — | — |
| 2015-03-20 | $14.78 | $26.64 | 2,356,900 | — | — |
| 2015-03-19 | $14.46 | $26.06 | 1,385,500 | — | — |
| 2015-03-18 | $14.98 | $27.00 | 1,605,900 | — | — |
| 2015-03-17 | $14.65 | $26.40 | 958,000 | — | — |
| 2015-03-16 | $14.51 | $26.15 | 1,036,600 | — | — |
| 2015-03-13 | $14.97 | $26.98 | 781,700 | — | — |
| 2015-03-12 | $15.14 | $27.29 | 868,400 | — | — |
| 2015-03-11 | $14.66 | $26.42 | 1,101,000 | — | — |
| 2015-03-10 | $14.40 | $25.95 | 817,600 | — | — |
| 2015-03-09 | $14.77 | $26.62 | 613,300 | — | — |
| 2015-03-06 | $14.71 | $26.51 | 884,900 | — | — |
| 2015-03-05 | $14.97 | $26.98 | 789,400 | — | — |
| 2015-03-04 | $14.92 | $26.89 | 822,400 | — | — |
| 2015-03-03 | $14.92 | $26.89 | 519,200 | — | — |
| 2015-03-02 | $14.98 | $27.00 | 926,000 | — | — |
| 2015-02-27 | $15.05 | $27.13 | 988,300 | — | — |
| 2015-02-26 | $15.37 | $27.70 | 646,700 | — | — |
| 2015-02-25 | $15.45 | $27.85 | 570,700 | — | — |
| 2015-02-24 | $15.71 | $28.31 | 981,800 | — | — |
| 2015-02-23 | $15.40 | $27.76 | 592,700 | — | — |
| 2015-02-20 | $15.36 | $27.68 | 883,900 | — | — |
| 2015-02-19 | $15.34 | $27.65 | 470,100 | — | — |
| 2015-02-18 | $15.19 | $27.38 | 613,700 | — | — |
| 2015-02-17 | $15.30 | $27.58 | 620,900 | — | — |
| 2015-02-13 | $15.40 | $27.76 | 796,200 | — | — |
| 2015-02-12 | $15.03 | $27.09 | 733,800 | — | — |
| 2015-02-11 | $14.52 | $26.17 | 638,100 | — | — |
| 2015-02-10 | $14.66 | $26.42 | 662,200 | — | — |
| 2015-02-09 | $14.66 | $26.42 | 952,400 | — | — |
| 2015-02-06 | $14.72 | $26.53 | 1,114,700 | — | — |
| 2015-02-05 | $14.61 | $26.33 | 922,200 | — | — |
| 2015-02-04 | $14.14 | $25.49 | 1,090,600 | — | — |
| 2015-02-03 | $14.37 | $25.90 | 1,427,900 | — | — |
| 2015-02-02 | $13.52 | $24.37 | 1,188,900 | — | — |
| 2015-01-30 | $13.42 | $24.19 | 1,362,100 | — | — |
| 2015-01-29 | $13.34 | $24.04 | 1,356,200 | — | — |
| 2015-01-28 | $13.36 | $24.08 | 1,337,700 | — | — |
| 2015-01-27 | $13.31 | $23.99 | 878,100 | — | — |
| 2015-01-26 | $13.25 | $23.88 | 1,151,200 | — | — |
| 2015-01-23 | $12.99 | $23.41 | 1,016,200 | — | — |
| 2015-01-22 | $13.70 | $24.69 | 1,212,900 | — | — |
| 2015-01-21 | $13.06 | $23.54 | 965,800 | — | — |
| 2015-01-20 | $13.04 | $23.50 | 1,293,200 | — | — |
| 2015-01-16 | $13.08 | $23.57 | 1,510,000 | — | — |
| 2015-01-15 | $13.05 | $23.52 | 1,525,700 | — | — |
| 2015-01-14 | $13.52 | $24.15 | 1,184,700 | — | — |
| 2015-01-13 | $13.88 | $24.79 | 1,413,600 | — | — |
| 2015-01-12 | $14.10 | $25.19 | 2,038,000 | — | — |
| 2015-01-09 | $14.21 | $25.38 | 2,122,400 | — | — |
| 2015-01-08 | $14.36 | $25.65 | 2,764,600 | — | — |
| 2015-01-07 | $14.26 | $25.47 | 3,982,900 | — | — |
| 2015-01-06 | $14.42 | $25.76 | 2,936,800 | — | — |
| 2015-01-05 | $15.46 | $27.62 | 1,085,600 | — | — |
| 2015-01-02 | $16.18 | $28.90 | 805,800 | — | — |