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
- 1973-02-21 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 | $18.25 | $37.13 | 780,000 | — | — |
| 2015-12-30 | $18.34 | $37.31 | 377,000 | — | — |
| 2015-12-29 | $18.20 | $37.02 | 387,000 | — | — |
| 2015-12-28 | $18.26 | $37.15 | 358,000 | — | — |
| 2015-12-24 | $17.87 | $36.35 | 425,000 | — | — |
| 2015-12-23 | $18.39 | $37.42 | 270,000 | — | — |
| 2015-12-22 | $18.40 | $37.43 | 148,000 | — | — |
| 2015-12-21 | $18.26 | $37.15 | 363,000 | — | — |
| 2015-12-18 | $18.28 | $37.20 | 1,287,000 | — | — |
| 2015-12-17 | $18.90 | $38.45 | 285,000 | — | — |
| 2015-12-16 | $19.48 | $39.63 | 325,000 | — | — |
| 2015-12-15 | $19.42 | $39.51 | 248,000 | — | — |
| 2015-12-14 | $19.17 | $38.99 | 431,000 | — | — |
| 2015-12-11 | $18.38 | $37.39 | 330,000 | — | — |
| 2015-12-10 | $19.00 | $38.65 | 244,000 | — | — |
| 2015-12-09 | $19.29 | $39.25 | 258,000 | — | — |
| 2015-12-08 | $19.51 | $39.69 | 309,000 | — | — |
| 2015-12-07 | $19.55 | $39.77 | 344,000 | — | — |
| 2015-12-04 | $19.31 | $39.29 | 226,000 | — | — |
| 2015-12-03 | $19.21 | $39.07 | 350,000 | — | — |
| 2015-12-02 | $19.34 | $39.35 | 224,000 | — | — |
| 2015-12-01 | $19.37 | $39.40 | 990,000 | — | — |
| 2015-11-30 | $19.37 | $39.40 | 407,000 | — | — |
| 2015-11-27 | $19.87 | $40.42 | 157,000 | — | — |
| 2015-11-25 | $19.32 | $39.30 | 420,000 | — | — |
| 2015-11-24 | $18.81 | $38.27 | 401,000 | — | — |
| 2015-11-23 | $19.29 | $39.24 | 472,000 | — | — |
| 2015-11-20 | $18.86 | $38.38 | 786,000 | — | — |
| 2015-11-19 | $17.30 | $35.19 | 573,000 | — | — |
| 2015-11-18 | $17.24 | $35.07 | 338,000 | — | — |
| 2015-11-17 | $17.32 | $35.23 | 371,000 | — | — |
| 2015-11-16 | $17.55 | $35.70 | 264,000 | — | — |
| 2015-11-13 | $17.68 | $35.96 | 269,000 | — | — |
| 2015-11-12 | $17.66 | $35.93 | 445,000 | — | — |
| 2015-11-11 | $18.44 | $37.51 | 529,000 | — | — |
| 2015-11-10 | $18.03 | $36.69 | 463,000 | — | — |
| 2015-11-09 | $18.28 | $37.18 | 431,000 | — | — |
| 2015-11-06 | $18.90 | $38.44 | 379,000 | — | — |
| 2015-11-05 | $18.56 | $37.76 | 867,000 | — | — |
| 2015-11-04 | $17.64 | $35.88 | 1,492,000 | — | — |
| 2015-11-03 | $20.74 | $42.20 | 595,000 | — | — |
| 2015-11-02 | $21.00 | $42.72 | 387,000 | — | — |
| 2015-10-30 | $21.12 | $42.97 | 577,000 | — | — |
| 2015-10-29 | $21.31 | $43.35 | 349,000 | — | — |
| 2015-10-28 | $21.47 | $43.69 | 688,000 | — | — |
| 2015-10-27 | $20.80 | $42.27 | 609,000 | — | — |
| 2015-10-26 | $20.86 | $42.38 | 640,000 | — | — |
| 2015-10-23 | $21.26 | $43.19 | 356,000 | — | — |
| 2015-10-22 | $21.26 | $43.21 | 382,000 | — | — |
| 2015-10-21 | $21.12 | $42.92 | 279,000 | — | — |
| 2015-10-20 | $21.44 | $43.56 | 303,000 | — | — |
| 2015-10-19 | $21.25 | $43.19 | 521,000 | — | — |
| 2015-10-16 | $21.20 | $43.08 | 443,000 | — | — |
| 2015-10-15 | $21.26 | $43.19 | 247,000 | — | — |
| 2015-10-14 | $21.16 | $43.00 | 345,000 | — | — |
| 2015-10-13 | $21.48 | $43.65 | 407,000 | — | — |
| 2015-10-12 | $21.58 | $43.85 | 360,000 | — | — |
| 2015-10-09 | $21.43 | $43.55 | 406,000 | — | — |
| 2015-10-08 | $21.09 | $42.85 | 813,000 | — | — |
| 2015-10-07 | $21.75 | $44.19 | 1,288,000 | — | — |
| 2015-10-06 | $20.67 | $42.00 | 661,000 | — | — |
| 2015-10-05 | $19.88 | $40.40 | 468,000 | — | — |
| 2015-10-02 | $19.51 | $39.65 | 363,000 | — | — |
| 2015-10-01 | $19.10 | $38.81 | 439,000 | — | — |
| 2015-09-30 | $19.34 | $39.29 | 1,316,000 | — | — |
| 2015-09-29 | $19.37 | $39.36 | 471,000 | — | — |
| 2015-09-28 | $19.24 | $39.09 | 649,000 | — | — |
| 2015-09-25 | $18.91 | $38.43 | 951,000 | — | — |
| 2015-09-24 | $18.53 | $37.65 | 778,000 | — | — |
| 2015-09-23 | $17.32 | $35.20 | 314,000 | — | — |
| 2015-09-22 | $17.04 | $34.63 | 506,000 | — | — |
| 2015-09-21 | $16.93 | $34.40 | 338,000 | — | — |
| 2015-09-18 | $16.64 | $33.80 | 1,278,000 | — | — |
| 2015-09-17 | $17.12 | $34.78 | 432,000 | — | — |
| 2015-09-16 | $16.50 | $33.53 | 282,000 | — | — |
| 2015-09-15 | $16.46 | $33.45 | 399,000 | — | — |
| 2015-09-14 | $16.43 | $33.39 | 392,000 | — | — |
| 2015-09-11 | $16.31 | $33.13 | 326,000 | — | — |
| 2015-09-10 | $16.20 | $32.92 | 298,000 | — | — |
| 2015-09-09 | $16.08 | $32.67 | 398,000 | — | — |
| 2015-09-08 | $16.53 | $33.58 | 455,000 | — | — |
| 2015-09-04 | $15.74 | $31.97 | 328,000 | — | — |
| 2015-09-03 | $16.32 | $33.16 | 435,000 | — | — |
| 2015-09-02 | $15.93 | $32.37 | 267,000 | — | — |
| 2015-09-01 | $15.41 | $31.32 | 750,000 | — | — |
| 2015-08-31 | $15.42 | $31.34 | 464,000 | — | — |
| 2015-08-28 | $15.76 | $32.02 | 596,000 | — | — |
| 2015-08-27 | $15.58 | $31.66 | 441,000 | — | — |
| 2015-08-26 | $16.18 | $32.88 | 411,000 | — | — |
| 2015-08-25 | $16.06 | $32.62 | 443,000 | — | — |
| 2015-08-24 | $15.56 | $31.61 | 1,187,000 | — | — |
| 2015-08-21 | $15.42 | $31.32 | 428,000 | — | — |
| 2015-08-20 | $15.86 | $32.23 | 431,000 | — | — |
| 2015-08-19 | $16.13 | $32.77 | 346,000 | — | — |
| 2015-08-18 | $16.47 | $33.47 | 438,000 | — | — |
| 2015-08-17 | $16.63 | $33.80 | 189,000 | — | — |
| 2015-08-14 | $16.29 | $33.09 | 352,000 | — | — |
| 2015-08-13 | $16.06 | $32.63 | 334,000 | — | — |
| 2015-08-12 | $16.09 | $32.69 | 311,000 | — | — |
| 2015-08-11 | $16.23 | $32.97 | 327,000 | — | — |
| 2015-08-10 | $16.25 | $33.02 | 461,000 | — | — |
| 2015-08-07 | $16.33 | $33.18 | 257,000 | — | — |
| 2015-08-06 | $16.21 | $32.94 | 445,000 | — | — |
| 2015-08-05 | $16.58 | $33.68 | 570,000 | — | — |
| 2015-08-04 | $16.50 | $33.53 | 851,000 | — | — |
| 2015-08-03 | $16.02 | $32.56 | 415,000 | — | — |
| 2015-07-31 | $16.20 | $32.92 | 488,000 | — | — |
| 2015-07-30 | $15.95 | $32.41 | 326,000 | — | — |
| 2015-07-29 | $15.50 | $31.50 | 513,000 | — | — |
| 2015-07-28 | $15.69 | $31.83 | 514,000 | — | — |
| 2015-07-27 | $15.75 | $31.95 | 583,000 | — | — |
| 2015-07-24 | $15.16 | $30.76 | 423,000 | — | — |
| 2015-07-23 | $14.79 | $30.01 | 596,000 | — | — |
| 2015-07-22 | $15.28 | $31.00 | 339,000 | — | — |
| 2015-07-21 | $15.26 | $30.96 | 1,052,000 | — | — |
| 2015-07-20 | $15.50 | $31.45 | 1,123,000 | — | — |
| 2015-07-17 | $16.22 | $32.91 | 1,009,000 | — | — |
| 2015-07-16 | $15.44 | $31.31 | 1,365,000 | — | — |
| 2015-07-15 | $17.21 | $34.91 | 612,000 | — | — |
| 2015-07-14 | $17.09 | $34.68 | 471,000 | — | — |
| 2015-07-13 | $16.84 | $34.17 | 633,000 | — | — |
| 2015-07-10 | $16.43 | $33.34 | 530,000 | — | — |
| 2015-07-09 | $15.41 | $31.26 | 244,000 | — | — |
| 2015-07-08 | $15.35 | $31.14 | 280,000 | — | — |
| 2015-07-07 | $15.29 | $31.03 | 363,000 | — | — |
| 2015-07-06 | $15.47 | $31.39 | 366,000 | — | — |
| 2015-07-02 | $15.33 | $31.11 | 441,000 | — | — |
| 2015-07-01 | $15.54 | $31.53 | 427,000 | — | — |
| 2015-06-30 | $15.11 | $30.65 | 360,000 | — | — |
| 2015-06-29 | $14.96 | $30.36 | 495,000 | — | — |
| 2015-06-26 | $14.90 | $30.22 | 550,000 | — | — |
| 2015-06-25 | $14.55 | $29.52 | 315,000 | — | — |
| 2015-06-24 | $14.33 | $29.08 | 321,000 | — | — |
| 2015-06-23 | $14.43 | $29.26 | 469,000 | — | — |
| 2015-06-22 | $14.45 | $29.31 | 689,000 | — | — |
| 2015-06-19 | $13.72 | $27.84 | 485,000 | — | — |
| 2015-06-18 | $13.31 | $27.01 | 276,000 | — | — |
| 2015-06-17 | $13.04 | $26.46 | 356,000 | — | — |
| 2015-06-16 | $12.47 | $25.31 | 284,000 | — | — |
| 2015-06-15 | $12.30 | $24.95 | 218,000 | — | — |
| 2015-06-12 | $12.30 | $24.95 | 158,000 | — | — |
| 2015-06-11 | $12.39 | $25.13 | 149,000 | — | — |
| 2015-06-10 | $12.24 | $24.83 | 191,000 | — | — |
| 2015-06-09 | $12.17 | $24.69 | 219,000 | — | — |
| 2015-06-08 | $12.30 | $24.96 | 212,000 | — | — |
| 2015-06-05 | $12.39 | $25.13 | 336,000 | — | — |
| 2015-06-04 | $12.43 | $25.22 | 421,000 | — | — |
| 2015-06-03 | $12.40 | $25.16 | 398,000 | — | — |
| 2015-06-02 | $12.33 | $25.01 | 1,285,000 | — | — |
| 2015-06-01 | $12.25 | $24.85 | 955,000 | — | — |
| 2015-05-29 | $11.36 | $23.04 | 165,000 | — | — |
| 2015-05-28 | $11.25 | $22.83 | 96,000 | — | — |
| 2015-05-27 | $11.36 | $23.04 | 141,000 | — | — |
| 2015-05-26 | $11.30 | $22.92 | 216,000 | — | — |
| 2015-05-22 | $11.30 | $22.92 | 136,000 | — | — |
| 2015-05-21 | $11.44 | $23.21 | 164,000 | — | — |
| 2015-05-20 | $11.54 | $23.42 | 220,000 | — | — |
| 2015-05-19 | $11.39 | $23.10 | 142,000 | — | — |
| 2015-05-18 | $11.31 | $22.94 | 223,000 | — | — |
| 2015-05-15 | $11.25 | $22.83 | 111,000 | — | — |
| 2015-05-14 | $11.25 | $22.82 | 153,000 | — | — |
| 2015-05-13 | $11.18 | $22.68 | 202,000 | — | — |
| 2015-05-12 | $11.13 | $22.57 | 259,000 | — | — |
| 2015-05-11 | $11.32 | $22.96 | 226,000 | — | — |
| 2015-05-08 | $11.32 | $22.97 | 109,000 | — | — |
| 2015-05-07 | $11.30 | $22.92 | 137,000 | — | — |
| 2015-05-06 | $11.33 | $22.98 | 187,000 | — | — |
| 2015-05-05 | $11.23 | $22.77 | 221,000 | — | — |
| 2015-05-04 | $11.23 | $22.79 | 133,000 | — | — |
| 2015-05-01 | $11.15 | $22.62 | 120,000 | — | — |
| 2015-04-30 | $11.30 | $22.92 | 285,000 | — | — |
| 2015-04-29 | $11.15 | $22.61 | 124,000 | — | — |
| 2015-04-28 | $11.40 | $23.07 | 83,000 | — | — |
| 2015-04-27 | $11.40 | $23.08 | 97,000 | — | — |
| 2015-04-24 | $11.34 | $22.95 | 83,000 | — | — |
| 2015-04-23 | $11.30 | $22.88 | 172,000 | — | — |
| 2015-04-22 | $11.42 | $23.12 | 105,000 | — | — |
| 2015-04-21 | $11.47 | $23.22 | 104,000 | — | — |
| 2015-04-20 | $11.37 | $23.02 | 74,000 | — | — |
| 2015-04-17 | $11.13 | $22.53 | 157,000 | — | — |
| 2015-04-16 | $11.51 | $23.29 | 82,000 | — | — |
| 2015-04-15 | $11.51 | $23.30 | 93,000 | — | — |
| 2015-04-14 | $11.53 | $23.34 | 81,000 | — | — |
| 2015-04-13 | $11.51 | $23.29 | 161,000 | — | — |
| 2015-04-10 | $11.59 | $23.45 | 195,000 | — | — |
| 2015-04-09 | $11.45 | $23.18 | 181,000 | — | — |
| 2015-04-08 | $11.60 | $23.48 | 138,000 | — | — |
| 2015-04-07 | $11.57 | $23.42 | 130,000 | — | — |
| 2015-04-06 | $11.54 | $23.37 | 366,000 | — | — |
| 2015-04-02 | $11.45 | $23.18 | 180,000 | — | — |
| 2015-04-01 | $11.40 | $23.08 | 149,000 | — | — |
| 2015-03-31 | $11.31 | $22.89 | 102,000 | — | — |
| 2015-03-30 | $11.36 | $22.99 | 202,000 | — | — |
| 2015-03-27 | $11.16 | $22.59 | 270,000 | — | — |
| 2015-03-26 | $10.70 | $21.65 | 174,000 | — | — |
| 2015-03-25 | $10.69 | $21.64 | 164,000 | — | — |
| 2015-03-24 | $10.89 | $22.04 | 241,000 | — | — |
| 2015-03-23 | $10.74 | $21.74 | 161,000 | — | — |
| 2015-03-20 | $10.76 | $21.78 | 178,000 | — | — |
| 2015-03-19 | $10.68 | $21.61 | 123,000 | — | — |
| 2015-03-18 | $10.70 | $21.66 | 141,000 | — | — |
| 2015-03-17 | $10.62 | $21.49 | 100,000 | — | — |
| 2015-03-16 | $10.79 | $21.84 | 169,000 | — | — |
| 2015-03-13 | $10.67 | $21.59 | 219,000 | — | — |
| 2015-03-12 | $10.65 | $21.55 | 237,000 | — | — |
| 2015-03-11 | $10.36 | $20.98 | 195,000 | — | — |
| 2015-03-10 | $10.48 | $21.22 | 218,000 | — | — |
| 2015-03-09 | $10.57 | $21.39 | 330,000 | — | — |
| 2015-03-06 | $10.20 | $20.65 | 238,000 | — | — |
| 2015-03-05 | $10.14 | $20.53 | 468,000 | — | — |
| 2015-03-04 | $10.42 | $21.10 | 232,000 | — | — |
| 2015-03-03 | $10.64 | $21.53 | 203,000 | — | — |
| 2015-03-02 | $10.57 | $21.39 | 90,000 | — | — |
| 2015-02-27 | $10.44 | $21.13 | 132,000 | — | — |
| 2015-02-26 | $10.38 | $21.01 | 129,000 | — | — |
| 2015-02-25 | $10.36 | $20.97 | 63,000 | — | — |
| 2015-02-24 | $10.34 | $20.93 | 134,000 | — | — |
| 2015-02-23 | $10.28 | $20.80 | 181,000 | — | — |
| 2015-02-20 | $10.22 | $20.70 | 203,000 | — | — |
| 2015-02-19 | $10.18 | $20.61 | 158,000 | — | — |
| 2015-02-18 | $10.29 | $20.84 | 188,000 | — | — |
| 2015-02-17 | $10.03 | $20.31 | 193,000 | — | — |
| 2015-02-13 | $10.08 | $20.40 | 159,000 | — | — |
| 2015-02-12 | $10.03 | $20.30 | 63,000 | — | — |
| 2015-02-11 | $9.95 | $20.15 | 98,000 | — | — |
| 2015-02-10 | $10.02 | $20.27 | 182,000 | — | — |
| 2015-02-09 | $9.97 | $20.18 | 185,000 | — | — |
| 2015-02-06 | $10.05 | $20.34 | 244,000 | — | — |
| 2015-02-05 | $10.19 | $20.63 | 120,000 | — | — |
| 2015-02-04 | $10.16 | $20.56 | 317,000 | — | — |
| 2015-02-03 | $9.85 | $19.95 | 261,000 | — | — |
| 2015-02-02 | $9.73 | $19.69 | 289,000 | — | — |
| 2015-01-30 | $9.75 | $19.75 | 285,000 | — | — |
| 2015-01-29 | $9.87 | $19.98 | 338,000 | — | — |
| 2015-01-28 | $10.10 | $20.45 | 239,000 | — | — |
| 2015-01-27 | $10.39 | $20.99 | 282,000 | — | — |
| 2015-01-26 | $10.51 | $21.22 | 197,000 | — | — |
| 2015-01-23 | $10.40 | $21.00 | 423,000 | — | — |
| 2015-01-22 | $10.29 | $20.77 | 123,000 | — | — |
| 2015-01-21 | $9.94 | $20.07 | 177,000 | — | — |
| 2015-01-20 | $9.85 | $19.89 | 191,000 | — | — |
| 2015-01-16 | $9.60 | $19.38 | 329,000 | — | — |
| 2015-01-15 | $9.39 | $18.95 | 234,000 | — | — |
| 2015-01-14 | $9.16 | $18.50 | 102,000 | — | — |
| 2015-01-13 | $9.13 | $18.44 | 128,000 | — | — |
| 2015-01-12 | $9.02 | $18.22 | 99,000 | — | — |
| 2015-01-09 | $9.02 | $18.22 | 177,000 | — | — |
| 2015-01-08 | $9.02 | $18.21 | 124,000 | — | — |
| 2015-01-07 | $8.91 | $18.00 | 130,000 | — | — |
| 2015-01-06 | $8.86 | $17.89 | 118,000 | — | — |
| 2015-01-05 | $8.92 | $18.01 | 136,000 | — | — |
| 2015-01-02 | $8.99 | $18.15 | 303,000 | — | — |