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 | $12.07 | $19.53 | 65,600 | — | — |
| 2015-12-30 | $12.68 | $20.52 | 74,400 | — | — |
| 2015-12-29 | $12.76 | $20.65 | 78,800 | — | — |
| 2015-12-28 | $12.80 | $20.71 | 114,100 | — | — |
| 2015-12-24 | $12.93 | $20.92 | 28,400 | — | — |
| 2015-12-23 | $12.76 | $20.65 | 79,200 | — | — |
| 2015-12-22 | $12.90 | $20.87 | 107,600 | — | — |
| 2015-12-21 | $12.78 | $20.68 | 85,700 | — | — |
| 2015-12-18 | $12.69 | $20.53 | 430,500 | — | — |
| 2015-12-17 | $12.65 | $20.47 | 67,800 | — | — |
| 2015-12-16 | $12.88 | $20.84 | 98,200 | — | — |
| 2015-12-15 | $12.54 | $20.29 | 91,600 | — | — |
| 2015-12-14 | $12.35 | $19.98 | 88,700 | — | — |
| 2015-12-11 | $12.65 | $20.47 | 107,700 | — | — |
| 2015-12-10 | $12.72 | $20.58 | 76,900 | — | — |
| 2015-12-09 | $12.77 | $20.66 | 93,400 | — | — |
| 2015-12-08 | $12.78 | $20.68 | 58,800 | — | — |
| 2015-12-07 | $13.08 | $21.16 | 72,500 | — | — |
| 2015-12-04 | $13.24 | $21.42 | 171,300 | — | — |
| 2015-12-03 | $13.05 | $21.12 | 184,700 | — | — |
| 2015-12-02 | $13.12 | $21.23 | 91,900 | — | — |
| 2015-12-01 | $13.20 | $21.36 | 87,900 | — | — |
| 2015-11-30 | $13.11 | $21.21 | 102,100 | — | — |
| 2015-11-27 | $12.96 | $20.97 | 23,300 | — | — |
| 2015-11-25 | $12.94 | $20.94 | 63,100 | — | — |
| 2015-11-24 | $12.96 | $20.97 | 111,600 | — | — |
| 2015-11-23 | $13.00 | $21.03 | 62,400 | — | — |
| 2015-11-20 | $13.03 | $21.08 | 167,600 | — | — |
| 2015-11-19 | $12.57 | $20.34 | 276,000 | — | — |
| 2015-11-18 | $12.35 | $19.98 | 229,100 | — | — |
| 2015-11-17 | $12.38 | $19.93 | 148,400 | — | — |
| 2015-11-16 | $12.59 | $20.27 | 151,900 | — | — |
| 2015-11-13 | $12.80 | $20.61 | 124,900 | — | — |
| 2015-11-12 | $12.68 | $20.42 | 84,300 | — | — |
| 2015-11-11 | $12.86 | $20.71 | 168,200 | — | — |
| 2015-11-10 | $12.85 | $20.69 | 121,900 | — | — |
| 2015-11-09 | $12.91 | $20.79 | 83,200 | — | — |
| 2015-11-06 | $13.08 | $21.06 | 187,900 | — | — |
| 2015-11-05 | $12.90 | $20.77 | 164,700 | — | — |
| 2015-11-04 | $12.89 | $20.76 | 161,500 | — | — |
| 2015-11-03 | $13.18 | $21.22 | 293,200 | — | — |
| 2015-11-02 | $12.99 | $20.92 | 187,300 | — | — |
| 2015-10-30 | $12.59 | $20.27 | 589,900 | — | — |
| 2015-10-29 | $11.09 | $17.86 | 188,100 | — | — |
| 2015-10-28 | $11.29 | $18.18 | 242,800 | — | — |
| 2015-10-27 | $10.57 | $17.02 | 116,600 | — | — |
| 2015-10-26 | $11.09 | $17.86 | 128,900 | — | — |
| 2015-10-23 | $11.12 | $17.91 | 108,600 | — | — |
| 2015-10-22 | $10.72 | $17.26 | 136,200 | — | — |
| 2015-10-21 | $10.69 | $17.21 | 91,700 | — | — |
| 2015-10-20 | $10.96 | $17.65 | 88,700 | — | — |
| 2015-10-19 | $10.96 | $17.65 | 138,500 | — | — |
| 2015-10-16 | $11.08 | $17.84 | 134,200 | — | — |
| 2015-10-15 | $11.15 | $17.95 | 112,900 | — | — |
| 2015-10-14 | $10.66 | $17.16 | 128,400 | — | — |
| 2015-10-13 | $10.26 | $16.52 | 129,900 | — | — |
| 2015-10-12 | $10.35 | $16.67 | 85,400 | — | — |
| 2015-10-09 | $10.52 | $16.94 | 173,000 | — | — |
| 2015-10-08 | $10.73 | $17.28 | 156,700 | — | — |
| 2015-10-07 | $10.77 | $17.34 | 389,300 | — | — |
| 2015-10-06 | $10.10 | $16.26 | 198,700 | — | — |
| 2015-10-05 | $9.78 | $15.75 | 127,700 | — | — |
| 2015-10-02 | $9.57 | $15.41 | 154,900 | — | — |
| 2015-10-01 | $9.87 | $15.89 | 175,000 | — | — |
| 2015-09-30 | $9.86 | $15.88 | 97,800 | — | — |
| 2015-09-29 | $9.52 | $15.33 | 98,500 | — | — |
| 2015-09-28 | $9.48 | $15.26 | 87,900 | — | — |
| 2015-09-25 | $9.62 | $15.49 | 132,200 | — | — |
| 2015-09-24 | $9.71 | $15.63 | 141,600 | — | — |
| 2015-09-23 | $9.43 | $15.18 | 144,800 | — | — |
| 2015-09-22 | $9.43 | $15.18 | 130,300 | — | — |
| 2015-09-21 | $9.45 | $15.22 | 103,800 | — | — |
| 2015-09-18 | $9.50 | $15.30 | 345,400 | — | — |
| 2015-09-17 | $9.71 | $15.63 | 79,700 | — | — |
| 2015-09-16 | $9.68 | $15.59 | 72,100 | — | — |
| 2015-09-15 | $9.71 | $15.63 | 86,100 | — | — |
| 2015-09-14 | $9.44 | $15.20 | 78,400 | — | — |
| 2015-09-11 | $9.50 | $15.30 | 75,500 | — | — |
| 2015-09-10 | $9.48 | $15.26 | 128,600 | — | — |
| 2015-09-09 | $9.63 | $15.51 | 155,200 | — | — |
| 2015-09-08 | $9.53 | $15.35 | 138,700 | — | — |
| 2015-09-04 | $9.49 | $15.28 | 60,600 | — | — |
| 2015-09-03 | $9.64 | $15.52 | 134,300 | — | — |
| 2015-09-02 | $9.57 | $15.41 | 96,700 | — | — |
| 2015-09-01 | $9.36 | $15.07 | 129,300 | — | — |
| 2015-08-31 | $9.70 | $15.62 | 162,300 | — | — |
| 2015-08-28 | $9.65 | $15.54 | 155,800 | — | — |
| 2015-08-27 | $9.43 | $15.18 | 193,700 | — | — |
| 2015-08-26 | $9.25 | $14.89 | 257,500 | — | — |
| 2015-08-25 | $9.37 | $14.99 | 173,500 | — | — |
| 2015-08-24 | $9.46 | $15.13 | 221,600 | — | — |
| 2015-08-21 | $9.89 | $15.82 | 365,900 | — | — |
| 2015-08-20 | $9.67 | $15.47 | 168,200 | — | — |
| 2015-08-19 | $9.58 | $15.33 | 312,800 | — | — |
| 2015-08-18 | $9.31 | $14.89 | 124,100 | — | — |
| 2015-08-17 | $9.45 | $15.12 | 82,800 | — | — |
| 2015-08-14 | $9.52 | $15.23 | 78,900 | — | — |
| 2015-08-13 | $9.31 | $14.89 | 92,100 | — | — |
| 2015-08-12 | $9.46 | $15.13 | 96,400 | — | — |
| 2015-08-11 | $9.43 | $15.09 | 143,900 | — | — |
| 2015-08-10 | $9.76 | $15.61 | 136,500 | — | — |
| 2015-08-07 | $9.60 | $15.36 | 152,800 | — | — |
| 2015-08-06 | $9.59 | $15.34 | 163,300 | — | — |
| 2015-08-05 | $9.60 | $15.36 | 179,600 | — | — |
| 2015-08-04 | $9.42 | $15.07 | 138,900 | — | — |
| 2015-08-03 | $9.36 | $14.97 | 311,800 | — | — |
| 2015-07-31 | $9.91 | $15.85 | 622,900 | — | — |
| 2015-07-30 | $12.00 | $19.20 | 127,600 | — | — |
| 2015-07-29 | $11.98 | $19.17 | 84,000 | — | — |
| 2015-07-28 | $12.15 | $19.44 | 95,900 | — | — |
| 2015-07-27 | $12.05 | $19.28 | 77,200 | — | — |
| 2015-07-24 | $12.16 | $19.45 | 84,400 | — | — |
| 2015-07-23 | $12.32 | $19.71 | 145,700 | — | — |
| 2015-07-22 | $12.13 | $19.41 | 68,400 | — | — |
| 2015-07-21 | $12.34 | $19.74 | 148,000 | — | — |
| 2015-07-20 | $12.33 | $19.73 | 82,700 | — | — |
| 2015-07-17 | $12.51 | $20.01 | 89,100 | — | — |
| 2015-07-16 | $12.61 | $20.17 | 110,700 | — | — |
| 2015-07-15 | $12.53 | $20.05 | 130,100 | — | — |
| 2015-07-14 | $12.62 | $20.19 | 116,000 | — | — |
| 2015-07-13 | $12.62 | $20.19 | 92,400 | — | — |
| 2015-07-10 | $12.71 | $20.33 | 126,400 | — | — |
| 2015-07-09 | $12.36 | $19.77 | 143,100 | — | — |
| 2015-07-08 | $12.67 | $20.27 | 167,400 | — | — |
| 2015-07-07 | $12.86 | $20.57 | 187,000 | — | — |
| 2015-07-06 | $13.07 | $20.91 | 147,900 | — | — |
| 2015-07-02 | $12.92 | $20.67 | 76,900 | — | — |
| 2015-07-01 | $13.18 | $21.09 | 201,400 | — | — |
| 2015-06-30 | $13.23 | $21.17 | 184,800 | — | — |
| 2015-06-29 | $13.14 | $21.02 | 183,600 | — | — |
| 2015-06-26 | $13.19 | $21.10 | 273,600 | — | — |
| 2015-06-25 | $13.20 | $21.12 | 160,900 | — | — |
| 2015-06-24 | $13.15 | $21.04 | 195,100 | — | — |
| 2015-06-23 | $13.44 | $21.50 | 157,300 | — | — |
| 2015-06-22 | $13.34 | $21.34 | 264,900 | — | — |
| 2015-06-19 | $12.79 | $20.46 | 227,100 | — | — |
| 2015-06-18 | $12.92 | $20.67 | 257,900 | — | — |
| 2015-06-17 | $12.67 | $20.27 | 131,100 | — | — |
| 2015-06-16 | $12.89 | $20.53 | 297,300 | — | — |
| 2015-06-15 | $12.97 | $20.65 | 176,600 | — | — |
| 2015-06-12 | $13.10 | $20.86 | 159,000 | — | — |
| 2015-06-11 | $13.05 | $20.78 | 208,000 | — | — |
| 2015-06-10 | $13.14 | $20.92 | 239,600 | — | — |
| 2015-06-09 | $12.76 | $20.32 | 108,600 | — | — |
| 2015-06-08 | $12.80 | $20.38 | 244,900 | — | — |
| 2015-06-05 | $12.91 | $20.56 | 468,900 | — | — |
| 2015-06-04 | $13.77 | $21.93 | 161,500 | — | — |
| 2015-06-03 | $13.74 | $21.88 | 336,600 | — | — |
| 2015-06-02 | $13.48 | $21.47 | 282,300 | — | — |
| 2015-06-01 | $13.45 | $21.42 | 405,700 | — | — |
| 2015-05-29 | $13.41 | $21.35 | 455,400 | — | — |
| 2015-05-28 | $12.97 | $20.65 | 423,400 | — | — |
| 2015-05-27 | $12.88 | $20.51 | 232,600 | — | — |
| 2015-05-26 | $12.49 | $19.89 | 158,800 | — | — |
| 2015-05-22 | $12.48 | $19.87 | 219,800 | — | — |
| 2015-05-21 | $12.49 | $19.89 | 129,000 | — | — |
| 2015-05-20 | $12.62 | $20.10 | 178,600 | — | — |
| 2015-05-19 | $12.36 | $19.68 | 123,200 | — | — |
| 2015-05-18 | $12.24 | $19.49 | 242,500 | — | — |
| 2015-05-15 | $11.94 | $19.01 | 96,800 | — | — |
| 2015-05-14 | $12.15 | $19.35 | 123,200 | — | — |
| 2015-05-13 | $11.94 | $19.01 | 165,200 | — | — |
| 2015-05-12 | $11.60 | $18.47 | 145,700 | — | — |
| 2015-05-11 | $11.44 | $18.22 | 217,000 | — | — |
| 2015-05-08 | $11.45 | $18.23 | 97,600 | — | — |
| 2015-05-07 | $11.38 | $18.12 | 111,200 | — | — |
| 2015-05-06 | $11.27 | $17.95 | 144,200 | — | — |
| 2015-05-05 | $11.27 | $17.95 | 112,900 | — | — |
| 2015-05-04 | $11.26 | $17.93 | 180,100 | — | — |
| 2015-05-01 | $11.01 | $17.53 | 326,900 | — | — |
| 2015-04-30 | $10.47 | $16.67 | 127,200 | — | — |
| 2015-04-29 | $10.46 | $16.66 | 55,700 | — | — |
| 2015-04-28 | $10.74 | $17.10 | 84,700 | — | — |
| 2015-04-27 | $10.56 | $16.82 | 74,000 | — | — |
| 2015-04-24 | $10.56 | $16.82 | 57,300 | — | — |
| 2015-04-23 | $10.65 | $16.96 | 50,900 | — | — |
| 2015-04-22 | $10.71 | $17.05 | 47,700 | — | — |
| 2015-04-21 | $10.73 | $17.09 | 31,100 | — | — |
| 2015-04-20 | $10.73 | $17.09 | 54,400 | — | — |
| 2015-04-17 | $10.63 | $16.93 | 76,800 | — | — |
| 2015-04-16 | $10.92 | $17.39 | 47,400 | — | — |
| 2015-04-15 | $11.00 | $17.52 | 88,200 | — | — |
| 2015-04-14 | $11.04 | $17.58 | 114,800 | — | — |
| 2015-04-13 | $11.23 | $17.88 | 70,800 | — | — |
| 2015-04-10 | $11.37 | $18.11 | 49,500 | — | — |
| 2015-04-09 | $11.20 | $17.84 | 39,500 | — | — |
| 2015-04-08 | $11.28 | $17.96 | 152,500 | — | — |
| 2015-04-07 | $11.24 | $17.90 | 52,100 | — | — |
| 2015-04-06 | $11.24 | $17.90 | 75,900 | — | — |
| 2015-04-02 | $10.98 | $17.48 | 56,600 | — | — |
| 2015-04-01 | $11.13 | $17.72 | 91,700 | — | — |
| 2015-03-31 | $10.94 | $17.42 | 87,400 | — | — |
| 2015-03-30 | $11.10 | $17.68 | 77,900 | — | — |
| 2015-03-27 | $11.00 | $17.52 | 63,700 | — | — |
| 2015-03-26 | $10.94 | $17.42 | 55,300 | — | — |
| 2015-03-25 | $10.80 | $17.20 | 59,300 | — | — |
| 2015-03-24 | $11.37 | $18.11 | 89,500 | — | — |
| 2015-03-23 | $11.43 | $18.20 | 51,900 | — | — |
| 2015-03-20 | $11.32 | $18.03 | 135,600 | — | — |
| 2015-03-19 | $11.18 | $17.80 | 40,000 | — | — |
| 2015-03-18 | $11.20 | $17.84 | 98,900 | — | — |
| 2015-03-17 | $11.20 | $17.84 | 91,300 | — | — |
| 2015-03-16 | $11.07 | $17.63 | 45,100 | — | — |
| 2015-03-13 | $11.12 | $17.71 | 58,100 | — | — |
| 2015-03-12 | $11.14 | $17.74 | 97,900 | — | — |
| 2015-03-11 | $11.05 | $17.60 | 67,600 | — | — |
| 2015-03-10 | $10.99 | $17.50 | 60,400 | — | — |
| 2015-03-09 | $10.98 | $17.48 | 68,800 | — | — |
| 2015-03-06 | $10.81 | $17.21 | 74,700 | — | — |
| 2015-03-05 | $11.20 | $17.84 | 96,900 | — | — |
| 2015-03-04 | $11.05 | $17.60 | 66,400 | — | — |
| 2015-03-03 | $11.01 | $17.53 | 79,400 | — | — |
| 2015-03-02 | $11.18 | $17.80 | 160,000 | — | — |
| 2015-02-27 | $10.89 | $17.34 | 77,000 | — | — |
| 2015-02-26 | $10.88 | $17.23 | 164,000 | — | — |
| 2015-02-25 | $10.83 | $17.15 | 69,700 | — | — |
| 2015-02-24 | $10.66 | $16.88 | 97,300 | — | — |
| 2015-02-23 | $10.49 | $16.61 | 179,700 | — | — |
| 2015-02-20 | $11.06 | $17.52 | 239,900 | — | — |
| 2015-02-19 | $11.56 | $18.31 | 118,700 | — | — |
| 2015-02-18 | $11.47 | $18.16 | 48,000 | — | — |
| 2015-02-17 | $11.62 | $18.40 | 32,600 | — | — |
| 2015-02-13 | $11.57 | $18.32 | 41,900 | — | — |
| 2015-02-12 | $11.45 | $18.13 | 29,000 | — | — |
| 2015-02-11 | $11.42 | $18.09 | 36,000 | — | — |
| 2015-02-10 | $11.52 | $18.24 | 52,400 | — | — |
| 2015-02-09 | $11.36 | $17.99 | 67,900 | — | — |
| 2015-02-06 | $11.65 | $18.45 | 83,100 | — | — |
| 2015-02-05 | $11.64 | $18.43 | 56,100 | — | — |
| 2015-02-04 | $11.52 | $18.24 | 46,000 | — | — |
| 2015-02-03 | $11.61 | $18.39 | 85,900 | — | — |
| 2015-02-02 | $11.48 | $18.18 | 63,300 | — | — |
| 2015-01-30 | $11.33 | $17.94 | 93,200 | — | — |
| 2015-01-29 | $11.66 | $18.47 | 70,100 | — | — |
| 2015-01-28 | $11.52 | $18.24 | 77,200 | — | — |
| 2015-01-27 | $11.67 | $18.48 | 37,500 | — | — |
| 2015-01-26 | $11.76 | $18.62 | 95,400 | — | — |
| 2015-01-23 | $11.50 | $18.21 | 89,400 | — | — |
| 2015-01-22 | $11.51 | $18.23 | 76,600 | — | — |
| 2015-01-21 | $11.38 | $18.02 | 47,800 | — | — |
| 2015-01-20 | $11.65 | $18.45 | 89,600 | — | — |
| 2015-01-16 | $11.72 | $18.56 | 69,600 | — | — |
| 2015-01-15 | $11.33 | $17.94 | 107,600 | — | — |
| 2015-01-14 | $11.48 | $18.18 | 61,400 | — | — |
| 2015-01-13 | $11.45 | $18.13 | 60,000 | — | — |
| 2015-01-12 | $11.38 | $18.02 | 78,800 | — | — |
| 2015-01-09 | $11.77 | $18.64 | 48,200 | — | — |
| 2015-01-08 | $11.85 | $18.77 | 70,800 | — | — |
| 2015-01-07 | $11.60 | $18.37 | 84,400 | — | — |
| 2015-01-06 | $11.43 | $18.10 | 98,300 | — | — |
| 2015-01-05 | $11.98 | $18.97 | 126,900 | — | — |
| 2015-01-02 | $11.90 | $18.85 | 60,600 | — | — |