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
- 1988-09-16 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 | $12.83 | $22.33 | 38,500 | — | — |
| 2015-12-30 | $12.82 | $22.32 | 18,900 | — | — |
| 2015-12-29 | $13.37 | $23.27 | 28,200 | — | — |
| 2015-12-28 | $12.85 | $22.37 | 20,600 | — | — |
| 2015-12-24 | $13.15 | $22.89 | 6,000 | — | — |
| 2015-12-23 | $13.32 | $23.19 | 25,800 | — | — |
| 2015-12-22 | $12.66 | $22.04 | 26,700 | — | — |
| 2015-12-21 | $12.72 | $22.14 | 39,700 | — | — |
| 2015-12-18 | $13.00 | $22.63 | 56,700 | — | — |
| 2015-12-17 | $12.50 | $21.76 | 20,900 | — | — |
| 2015-12-16 | $12.76 | $22.21 | 27,600 | — | — |
| 2015-12-15 | $12.36 | $21.51 | 32,300 | — | — |
| 2015-12-14 | $12.12 | $21.10 | 94,300 | — | — |
| 2015-12-11 | $11.19 | $19.48 | 75,000 | — | — |
| 2015-12-10 | $11.50 | $20.02 | 43,500 | — | — |
| 2015-12-09 | $11.61 | $20.21 | 32,900 | — | — |
| 2015-12-08 | $11.70 | $20.37 | 31,900 | — | — |
| 2015-12-07 | $12.24 | $21.31 | 51,500 | — | — |
| 2015-12-04 | $12.60 | $21.93 | 132,600 | — | — |
| 2015-12-03 | $13.54 | $23.57 | 19,700 | — | — |
| 2015-12-02 | $14.24 | $24.79 | 21,500 | — | — |
| 2015-12-01 | $14.67 | $25.54 | 19,700 | — | — |
| 2015-11-30 | $14.25 | $24.80 | 31,400 | — | — |
| 2015-11-27 | $13.82 | $24.06 | 4,100 | — | — |
| 2015-11-25 | $13.80 | $24.02 | 22,100 | — | — |
| 2015-11-24 | $13.55 | $23.59 | 14,800 | — | — |
| 2015-11-23 | $13.44 | $23.39 | 31,600 | — | — |
| 2015-11-20 | $13.48 | $23.46 | 78,100 | — | — |
| 2015-11-19 | $13.56 | $23.60 | 28,000 | — | — |
| 2015-11-18 | $14.16 | $24.65 | 41,600 | — | — |
| 2015-11-17 | $13.69 | $23.83 | 48,800 | — | — |
| 2015-11-16 | $14.54 | $25.31 | 61,600 | — | — |
| 2015-11-13 | $14.26 | $24.82 | 41,900 | — | — |
| 2015-11-12 | $14.58 | $25.38 | 44,100 | — | — |
| 2015-11-11 | $15.12 | $26.32 | 46,900 | — | — |
| 2015-11-10 | $15.35 | $26.72 | 14,500 | — | — |
| 2015-11-09 | $15.37 | $26.75 | 50,000 | — | — |
| 2015-11-06 | $15.00 | $26.11 | 133,300 | — | — |
| 2015-11-05 | $15.61 | $27.17 | 196,800 | — | — |
| 2015-11-04 | $21.23 | $36.95 | 29,700 | — | — |
| 2015-11-03 | $21.97 | $38.24 | 33,500 | — | — |
| 2015-11-02 | $21.46 | $37.35 | 33,000 | — | — |
| 2015-10-30 | $20.04 | $34.88 | 33,100 | — | — |
| 2015-10-29 | $19.82 | $34.50 | 24,800 | — | — |
| 2015-10-28 | $20.72 | $36.07 | 26,900 | — | — |
| 2015-10-27 | $19.42 | $33.80 | 78,100 | — | — |
| 2015-10-26 | $20.46 | $35.61 | 14,100 | — | — |
| 2015-10-23 | $20.13 | $35.04 | 23,100 | — | — |
| 2015-10-22 | $19.64 | $34.19 | 27,100 | — | — |
| 2015-10-21 | $19.52 | $33.98 | 14,800 | — | — |
| 2015-10-20 | $19.80 | $34.46 | 17,200 | — | — |
| 2015-10-19 | $19.70 | $34.29 | 17,100 | — | — |
| 2015-10-16 | $19.16 | $33.35 | 13,300 | — | — |
| 2015-10-15 | $19.75 | $34.38 | 22,200 | — | — |
| 2015-10-14 | $19.04 | $33.14 | 14,400 | — | — |
| 2015-10-13 | $19.51 | $33.96 | 14,000 | — | — |
| 2015-10-12 | $19.66 | $34.22 | 12,700 | — | — |
| 2015-10-09 | $20.23 | $35.21 | 18,000 | — | — |
| 2015-10-08 | $20.47 | $35.63 | 13,100 | — | — |
| 2015-10-07 | $20.03 | $34.87 | 32,700 | — | — |
| 2015-10-06 | $19.07 | $33.19 | 22,800 | — | — |
| 2015-10-05 | $18.71 | $32.57 | 30,600 | — | — |
| 2015-10-02 | $18.61 | $32.39 | 22,900 | — | — |
| 2015-10-01 | $18.80 | $32.72 | 23,700 | — | — |
| 2015-09-30 | $18.45 | $32.11 | 67,300 | — | — |
| 2015-09-29 | $18.81 | $32.74 | 43,000 | — | — |
| 2015-09-28 | $17.46 | $30.39 | 35,200 | — | — |
| 2015-09-25 | $17.81 | $31.00 | 33,800 | — | — |
| 2015-09-24 | $19.21 | $33.44 | 37,500 | — | — |
| 2015-09-23 | $18.26 | $31.78 | 25,300 | — | — |
| 2015-09-22 | $18.62 | $32.41 | 31,600 | — | — |
| 2015-09-21 | $18.75 | $32.64 | 47,800 | — | — |
| 2015-09-18 | $19.31 | $33.61 | 102,600 | — | — |
| 2015-09-17 | $19.83 | $34.52 | 39,200 | — | — |
| 2015-09-16 | $19.50 | $33.94 | 18,700 | — | — |
| 2015-09-15 | $19.56 | $34.05 | 15,500 | — | — |
| 2015-09-14 | $19.13 | $33.30 | 30,700 | — | — |
| 2015-09-11 | $19.46 | $33.87 | 28,300 | — | — |
| 2015-09-10 | $20.09 | $34.97 | 30,300 | — | — |
| 2015-09-09 | $19.26 | $33.52 | 26,100 | — | — |
| 2015-09-08 | $19.95 | $34.73 | 46,700 | — | — |
| 2015-09-04 | $19.43 | $33.82 | 36,500 | — | — |
| 2015-09-03 | $19.56 | $34.05 | 29,500 | — | — |
| 2015-09-02 | $20.03 | $34.87 | 43,900 | — | — |
| 2015-09-01 | $20.02 | $34.85 | 37,200 | — | — |
| 2015-08-31 | $21.85 | $38.03 | 64,300 | — | — |
| 2015-08-28 | $21.75 | $37.86 | 55,200 | — | — |
| 2015-08-27 | $20.32 | $35.37 | 52,400 | — | — |
| 2015-08-26 | $19.79 | $34.45 | 57,200 | — | — |
| 2015-08-25 | $19.38 | $33.73 | 45,200 | — | — |
| 2015-08-24 | $19.38 | $33.73 | 77,700 | — | — |
| 2015-08-21 | $20.23 | $35.21 | 38,300 | — | — |
| 2015-08-20 | $19.92 | $34.67 | 32,700 | — | — |
| 2015-08-19 | $20.41 | $35.53 | 53,400 | — | — |
| 2015-08-18 | $20.66 | $35.96 | 34,100 | — | — |
| 2015-08-17 | $21.91 | $38.14 | 43,500 | — | — |
| 2015-08-14 | $22.01 | $38.31 | 59,000 | — | — |
| 2015-08-13 | $21.42 | $37.28 | 49,800 | — | — |
| 2015-08-12 | $21.39 | $37.23 | 79,300 | — | — |
| 2015-08-11 | $20.76 | $36.14 | 62,500 | — | — |
| 2015-08-10 | $20.71 | $36.05 | 112,600 | — | — |
| 2015-08-07 | $17.70 | $30.81 | 42,000 | — | — |
| 2015-08-06 | $18.10 | $31.51 | 31,400 | — | — |
| 2015-08-05 | $18.82 | $32.76 | 72,300 | — | — |
| 2015-08-04 | $18.07 | $31.45 | 33,100 | — | — |
| 2015-08-03 | $18.02 | $31.37 | 73,500 | — | — |
| 2015-07-31 | $19.08 | $33.21 | 47,500 | — | — |
| 2015-07-30 | $19.60 | $34.12 | 41,000 | — | — |
| 2015-07-29 | $19.24 | $33.49 | 43,100 | — | — |
| 2015-07-28 | $18.67 | $32.50 | 105,100 | — | — |
| 2015-07-27 | $18.49 | $32.18 | 44,600 | — | — |
| 2015-07-24 | $18.93 | $32.95 | 91,100 | — | — |
| 2015-07-23 | $20.30 | $35.34 | 48,700 | — | — |
| 2015-07-22 | $19.88 | $34.60 | 56,100 | — | — |
| 2015-07-21 | $20.49 | $35.67 | 39,400 | — | — |
| 2015-07-20 | $20.41 | $35.53 | 100,600 | — | — |
| 2015-07-17 | $20.59 | $35.84 | 47,500 | — | — |
| 2015-07-16 | $21.16 | $36.83 | 79,500 | — | — |
| 2015-07-15 | $20.06 | $34.92 | 56,400 | — | — |
| 2015-07-14 | $20.76 | $36.14 | 52,000 | — | — |
| 2015-07-13 | $20.42 | $35.54 | 75,600 | — | — |
| 2015-07-10 | $20.85 | $36.29 | 63,600 | — | — |
| 2015-07-09 | $20.30 | $35.34 | 66,600 | — | — |
| 2015-07-08 | $20.52 | $35.72 | 91,300 | — | — |
| 2015-07-07 | $20.18 | $35.13 | 115,500 | — | — |
| 2015-07-06 | $20.71 | $36.05 | 203,100 | — | — |
| 2015-07-02 | $20.46 | $35.61 | 109,300 | — | — |
| 2015-07-01 | $22.28 | $38.78 | 82,400 | — | — |
| 2015-06-30 | $22.84 | $39.76 | 104,500 | — | — |
| 2015-06-29 | $21.73 | $37.82 | 164,800 | — | — |
| 2015-06-26 | $22.49 | $39.15 | 630,700 | — | — |
| 2015-06-25 | $23.25 | $40.47 | 109,100 | — | — |
| 2015-06-24 | $23.11 | $40.23 | 95,600 | — | — |
| 2015-06-23 | $23.56 | $41.01 | 94,100 | — | — |
| 2015-06-22 | $23.94 | $41.67 | 186,200 | — | — |
| 2015-06-19 | $23.35 | $40.64 | 228,300 | — | — |
| 2015-06-18 | $22.96 | $39.97 | 414,500 | — | — |
| 2015-06-17 | $24.02 | $41.81 | 199,200 | — | — |
| 2015-06-16 | $23.15 | $40.30 | 483,100 | — | — |
| 2015-06-15 | $26.05 | $45.34 | 353,400 | — | — |
| 2015-06-12 | $28.34 | $49.33 | 87,100 | — | — |
| 2015-06-11 | $28.46 | $49.54 | 150,600 | — | — |
| 2015-06-10 | $28.55 | $49.70 | 90,300 | — | — |
| 2015-06-09 | $28.41 | $49.45 | 98,300 | — | — |
| 2015-06-08 | $28.25 | $49.17 | 211,400 | — | — |
| 2015-06-05 | $28.40 | $49.43 | 115,500 | — | — |
| 2015-06-04 | $28.19 | $49.07 | 137,600 | — | — |
| 2015-06-03 | $28.05 | $48.83 | 300,400 | — | — |
| 2015-06-02 | $26.97 | $46.95 | 168,300 | — | — |
| 2015-06-01 | $27.28 | $47.48 | 183,700 | — | — |
| 2015-05-29 | $26.01 | $45.27 | 192,500 | — | — |
| 2015-05-28 | $27.05 | $47.08 | 126,000 | — | — |
| 2015-05-27 | $26.22 | $45.64 | 125,600 | — | — |
| 2015-05-26 | $25.35 | $44.13 | 327,300 | — | — |
| 2015-05-22 | $27.50 | $47.87 | 198,600 | — | — |
| 2015-05-21 | $27.33 | $47.57 | 235,400 | — | — |
| 2015-05-20 | $26.00 | $45.26 | 150,100 | — | — |
| 2015-05-19 | $25.60 | $44.56 | 177,800 | — | — |
| 2015-05-18 | $25.45 | $44.30 | 306,900 | — | — |
| 2015-05-15 | $24.80 | $43.17 | 172,400 | — | — |
| 2015-05-14 | $24.73 | $43.05 | 292,700 | — | — |
| 2015-05-13 | $23.80 | $41.43 | 205,900 | — | — |
| 2015-05-12 | $22.20 | $38.64 | 144,900 | — | — |
| 2015-05-11 | $22.00 | $38.29 | 160,700 | — | — |
| 2015-05-08 | $23.10 | $40.21 | 163,600 | — | — |
| 2015-05-07 | $22.23 | $38.69 | 117,000 | — | — |
| 2015-05-06 | $21.55 | $37.51 | 36,800 | — | — |
| 2015-05-05 | $21.48 | $37.39 | 50,900 | — | — |
| 2015-05-04 | $21.76 | $37.88 | 66,800 | — | — |
| 2015-05-01 | $21.77 | $37.89 | 50,200 | — | — |
| 2015-04-30 | $21.88 | $38.09 | 65,700 | — | — |
| 2015-04-29 | $21.95 | $38.21 | 135,200 | — | — |
| 2015-04-28 | $21.21 | $36.92 | 152,000 | — | — |
| 2015-04-27 | $19.92 | $34.67 | 125,300 | — | — |
| 2015-04-24 | $19.20 | $33.42 | 58,800 | — | — |
| 2015-04-23 | $19.16 | $33.35 | 17,800 | — | — |
| 2015-04-22 | $19.55 | $34.03 | 26,800 | — | — |
| 2015-04-21 | $19.70 | $34.29 | 37,300 | — | — |
| 2015-04-20 | $19.07 | $33.19 | 65,300 | — | — |
| 2015-04-17 | $18.69 | $32.53 | 26,900 | — | — |
| 2015-04-16 | $18.84 | $32.79 | 22,200 | — | — |
| 2015-04-15 | $18.50 | $32.20 | 25,700 | — | — |
| 2015-04-14 | $18.75 | $32.64 | 40,600 | — | — |
| 2015-04-13 | $18.89 | $32.88 | 88,300 | — | — |
| 2015-04-10 | $18.73 | $32.60 | 23,000 | — | — |
| 2015-04-09 | $18.42 | $32.06 | 50,700 | — | — |
| 2015-04-08 | $19.00 | $33.07 | 47,400 | — | — |
| 2015-04-07 | $18.27 | $31.80 | 58,800 | — | — |
| 2015-04-06 | $18.65 | $32.46 | 300,900 | — | — |
| 2015-04-02 | $17.70 | $30.81 | 127,000 | — | — |
| 2015-04-01 | $17.40 | $30.29 | 34,700 | — | — |
| 2015-03-31 | $17.17 | $29.89 | 30,300 | — | — |
| 2015-03-30 | $16.62 | $28.93 | 39,500 | — | — |
| 2015-03-27 | $16.30 | $28.37 | 14,800 | — | — |
| 2015-03-26 | $16.40 | $28.55 | 37,500 | — | — |
| 2015-03-25 | $16.55 | $28.81 | 22,500 | — | — |
| 2015-03-24 | $16.36 | $28.48 | 49,300 | — | — |
| 2015-03-23 | $15.70 | $27.33 | 21,600 | — | — |
| 2015-03-20 | $15.38 | $26.77 | 8,600 | — | — |
| 2015-03-19 | $15.49 | $26.96 | 8,100 | — | — |
| 2015-03-18 | $15.50 | $26.98 | 26,900 | — | — |
| 2015-03-17 | $14.82 | $25.80 | 6,300 | — | — |
| 2015-03-16 | $14.82 | $25.80 | 17,700 | — | — |
| 2015-03-13 | $14.87 | $25.88 | 8,800 | — | — |
| 2015-03-12 | $14.80 | $25.76 | 32,100 | — | — |
| 2015-03-11 | $14.02 | $24.40 | 6,400 | — | — |
| 2015-03-10 | $14.11 | $24.56 | 7,300 | — | — |
| 2015-03-09 | $14.05 | $24.46 | 5,300 | — | — |
| 2015-03-06 | $14.06 | $24.47 | 2,600 | — | — |
| 2015-03-05 | $14.12 | $24.58 | 5,700 | — | — |
| 2015-03-04 | $13.96 | $24.30 | 700 | — | — |
| 2015-03-03 | $14.04 | $24.44 | 1,600 | — | — |
| 2015-03-02 | $14.22 | $24.75 | 6,000 | — | — |
| 2015-02-27 | $14.10 | $24.54 | 2,900 | — | — |
| 2015-02-26 | $14.20 | $24.72 | 6,700 | — | — |
| 2015-02-25 | $14.00 | $24.37 | 3,700 | — | — |
| 2015-02-24 | $14.25 | $24.80 | 4,300 | — | — |
| 2015-02-23 | $14.01 | $24.39 | 12,000 | — | — |
| 2015-02-20 | $14.50 | $25.24 | 9,000 | — | — |
| 2015-02-19 | $14.43 | $25.12 | 14,800 | — | — |
| 2015-02-18 | $14.50 | $25.24 | 1,800 | — | — |
| 2015-02-17 | $14.70 | $25.59 | 23,400 | — | — |
| 2015-02-13 | $14.75 | $25.67 | 3,500 | — | — |
| 2015-02-12 | $14.69 | $25.57 | 2,800 | — | — |
| 2015-02-11 | $14.40 | $25.07 | 7,600 | — | — |
| 2015-02-10 | $14.40 | $25.07 | 6,600 | — | — |
| 2015-02-09 | $14.49 | $25.22 | 8,000 | — | — |
| 2015-02-06 | $14.42 | $25.10 | 12,700 | — | — |
| 2015-02-05 | $14.37 | $25.01 | 9,100 | — | — |
| 2015-02-04 | $14.48 | $25.20 | 19,700 | — | — |
| 2015-02-03 | $14.69 | $25.57 | 8,000 | — | — |
| 2015-02-02 | $14.70 | $25.59 | 7,000 | — | — |
| 2015-01-30 | $14.50 | $25.24 | 4,600 | — | — |
| 2015-01-29 | $15.01 | $26.13 | 13,000 | — | — |
| 2015-01-28 | $15.15 | $26.37 | 20,800 | — | — |
| 2015-01-27 | $14.82 | $25.80 | 8,300 | — | — |
| 2015-01-26 | $14.50 | $25.24 | 4,000 | — | — |
| 2015-01-23 | $14.70 | $25.59 | 16,300 | — | — |
| 2015-01-22 | $14.00 | $24.37 | 3,400 | — | — |
| 2015-01-21 | $13.85 | $24.11 | 7,400 | — | — |
| 2015-01-20 | $13.90 | $24.19 | 5,100 | — | — |
| 2015-01-16 | $13.72 | $23.88 | 6,300 | — | — |
| 2015-01-15 | $13.81 | $24.04 | 15,300 | — | — |
| 2015-01-14 | $14.73 | $25.64 | 10,300 | — | — |
| 2015-01-13 | $14.95 | $26.02 | 14,100 | — | — |
| 2015-01-12 | $14.56 | $25.34 | 8,700 | — | — |
| 2015-01-09 | $14.83 | $25.81 | 5,500 | — | — |
| 2015-01-08 | $14.50 | $25.24 | 5,500 | — | — |
| 2015-01-07 | $14.25 | $24.80 | 2,800 | — | — |
| 2015-01-06 | $14.25 | $24.80 | 2,100 | — | — |
| 2015-01-05 | $14.20 | $24.72 | 4,200 | — | — |
| 2015-01-02 | $13.92 | $24.23 | 5,100 | — | — |