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 | $13.88 | $25.21 | 519,700 | — | — |
| 2015-12-30 | $13.84 | $25.14 | 566,800 | — | — |
| 2015-12-29 | $14.24 | $25.86 | 159,500 | — | — |
| 2015-12-28 | $14.05 | $25.52 | 592,200 | — | — |
| 2015-12-24 | $14.18 | $25.75 | 316,900 | — | — |
| 2015-12-23 | $14.29 | $25.95 | 93,000 | — | — |
| 2015-12-22 | $14.15 | $25.70 | 36,200 | — | — |
| 2015-12-21 | $14.07 | $25.55 | 52,000 | — | — |
| 2015-12-18 | $14.06 | $25.53 | 76,200 | — | — |
| 2015-12-17 | $14.03 | $25.48 | 30,700 | — | — |
| 2015-12-16 | $14.14 | $25.68 | 41,400 | — | — |
| 2015-12-15 | $14.10 | $25.61 | 38,300 | — | — |
| 2015-12-14 | $14.07 | $25.55 | 60,800 | — | — |
| 2015-12-11 | $14.54 | $26.41 | 71,600 | — | — |
| 2015-12-10 | $14.72 | $26.73 | 36,800 | — | — |
| 2015-12-09 | $14.75 | $26.79 | 37,000 | — | — |
| 2015-12-08 | $14.86 | $26.99 | 28,700 | — | — |
| 2015-12-07 | $14.97 | $27.19 | 43,900 | — | — |
| 2015-12-04 | $15.05 | $27.33 | 38,000 | — | — |
| 2015-12-03 | $15.02 | $27.28 | 22,000 | — | — |
| 2015-12-02 | $15.26 | $27.71 | 28,900 | — | — |
| 2015-12-01 | $15.47 | $28.10 | 29,400 | — | — |
| 2015-11-30 | $15.65 | $28.42 | 115,400 | — | — |
| 2015-11-27 | $15.13 | $27.48 | 15,000 | — | — |
| 2015-11-25 | $14.87 | $27.01 | 28,900 | — | — |
| 2015-11-24 | $14.82 | $26.92 | 12,200 | — | — |
| 2015-11-23 | $14.71 | $26.72 | 38,900 | — | — |
| 2015-11-20 | $14.33 | $26.03 | 53,900 | — | — |
| 2015-11-19 | $14.21 | $25.81 | 14,800 | — | — |
| 2015-11-18 | $14.44 | $26.22 | 44,000 | — | — |
| 2015-11-17 | $14.36 | $26.08 | 37,400 | — | — |
| 2015-11-16 | $14.25 | $25.88 | 117,100 | — | — |
| 2015-11-13 | $14.62 | $26.55 | 24,300 | — | — |
| 2015-11-12 | $14.68 | $26.66 | 22,300 | — | — |
| 2015-11-11 | $14.69 | $26.68 | 18,100 | — | — |
| 2015-11-10 | $14.87 | $27.01 | 25,400 | — | — |
| 2015-11-09 | $14.96 | $27.17 | 48,800 | — | — |
| 2015-11-06 | $15.05 | $27.33 | 21,800 | — | — |
| 2015-11-05 | $15.00 | $27.24 | 38,500 | — | — |
| 2015-11-04 | $15.01 | $27.26 | 41,000 | — | — |
| 2015-11-03 | $14.95 | $27.15 | 25,500 | — | — |
| 2015-11-02 | $14.79 | $26.86 | 98,000 | — | — |
| 2015-10-30 | $14.95 | $27.15 | 64,700 | — | — |
| 2015-10-29 | $14.65 | $26.61 | 15,400 | — | — |
| 2015-10-28 | $14.61 | $26.53 | 58,300 | — | — |
| 2015-10-27 | $14.54 | $26.41 | 35,200 | — | — |
| 2015-10-26 | $14.80 | $26.88 | 18,000 | — | — |
| 2015-10-23 | $14.69 | $26.68 | 10,900 | — | — |
| 2015-10-22 | $14.81 | $26.90 | 663,300 | — | — |
| 2015-10-21 | $14.17 | $25.73 | 41,400 | — | — |
| 2015-10-20 | $14.22 | $25.83 | 24,200 | — | — |
| 2015-10-19 | $14.16 | $25.72 | 59,200 | — | — |
| 2015-10-16 | $14.40 | $26.15 | 28,000 | — | — |
| 2015-10-15 | $14.41 | $26.17 | 22,000 | — | — |
| 2015-10-14 | $14.39 | $26.13 | 116,400 | — | — |
| 2015-10-13 | $14.63 | $26.57 | 34,800 | — | — |
| 2015-10-12 | $14.84 | $26.95 | 104,100 | — | — |
| 2015-10-09 | $14.73 | $26.75 | 135,700 | — | — |
| 2015-10-08 | $14.70 | $26.70 | 76,400 | — | — |
| 2015-10-07 | $15.00 | $27.24 | 73,300 | — | — |
| 2015-10-06 | $14.53 | $26.39 | 111,700 | — | — |
| 2015-10-05 | $14.72 | $26.73 | 143,000 | — | — |
| 2015-10-02 | $15.07 | $27.37 | 446,600 | — | — |
| 2015-10-01 | $17.09 | $31.04 | 1,394,200 | — | — |
| 2015-09-30 | $17.40 | $31.60 | 353,575 | — | — |
| 2015-09-29 | $17.27 | $31.36 | 379,181 | — | — |
| 2015-09-28 | $17.27 | $31.36 | 302,909 | — | — |
| 2015-09-25 | $17.59 | $31.95 | 84,989 | — | — |
| 2015-09-24 | $17.60 | $31.97 | 83,627 | — | — |
| 2015-09-23 | $17.60 | $31.97 | 17,161 | — | — |
| 2015-09-22 | $17.73 | $32.20 | 92,344 | — | — |
| 2015-09-21 | $17.66 | $32.08 | 80,903 | — | — |
| 2015-09-18 | $17.66 | $32.08 | 182,508 | — | — |
| 2015-09-17 | $17.63 | $32.02 | 46,036 | — | — |
| 2015-09-16 | $17.65 | $32.05 | 96,702 | — | — |
| 2015-09-15 | $17.14 | $31.12 | 98,881 | — | — |
| 2015-09-14 | $17.42 | $31.63 | 101,605 | — | — |
| 2015-09-11 | $16.98 | $30.84 | 47,670 | — | — |
| 2015-09-10 | $17.07 | $31.00 | 57,204 | — | — |
| 2015-09-09 | $16.92 | $30.74 | 118,494 | — | — |
| 2015-09-08 | $16.56 | $30.08 | 64,014 | — | — |
| 2015-09-04 | $16.04 | $29.13 | 110,594 | — | — |
| 2015-09-03 | $16.52 | $30.00 | 86,623 | — | — |
| 2015-09-02 | $16.38 | $29.76 | 148,730 | — | — |
| 2015-09-01 | $16.49 | $29.94 | 70,007 | — | — |
| 2015-08-31 | $16.64 | $30.23 | 65,376 | — | — |
| 2015-08-28 | $16.84 | $30.58 | 69,734 | — | — |
| 2015-08-27 | $16.71 | $30.36 | 46,308 | — | — |
| 2015-08-26 | $16.40 | $29.79 | 68,100 | — | — |
| 2015-08-25 | $16.26 | $29.52 | 104,602 | — | — |
| 2015-08-24 | $16.33 | $29.66 | 172,974 | — | — |
| 2015-08-21 | $17.14 | $31.12 | 88,258 | — | — |
| 2015-08-20 | $17.69 | $32.12 | 62,924 | — | — |
| 2015-08-19 | $17.69 | $32.13 | 48,215 | — | — |
| 2015-08-18 | $17.99 | $32.67 | 39,226 | — | — |
| 2015-08-17 | $18.26 | $33.16 | 141,648 | — | — |
| 2015-08-14 | $18.30 | $33.24 | 67,283 | — | — |
| 2015-08-13 | $18.36 | $33.34 | 108,415 | — | — |
| 2015-08-12 | $18.20 | $33.06 | 68,372 | — | — |
| 2015-08-11 | $17.83 | $32.38 | 48,487 | — | — |
| 2015-08-10 | $17.75 | $32.24 | 95,612 | — | — |
| 2015-08-07 | $17.77 | $32.28 | 42,222 | — | — |
| 2015-08-06 | $17.82 | $32.37 | 69,462 | — | — |
| 2015-08-05 | $17.80 | $32.32 | 119,039 | — | — |
| 2015-08-04 | $17.87 | $32.45 | 62,652 | — | — |
| 2015-08-03 | $17.77 | $32.28 | 55,842 | — | — |
| 2015-07-31 | $18.03 | $32.74 | 90,437 | — | — |
| 2015-07-30 | $17.82 | $32.36 | 74,365 | — | — |
| 2015-07-29 | $17.62 | $32.00 | 111,956 | — | — |
| 2015-07-28 | $17.14 | $31.13 | 78,724 | — | — |
| 2015-07-27 | $16.96 | $30.81 | 144,917 | — | — |
| 2015-07-24 | $17.39 | $31.59 | 115,770 | — | — |
| 2015-07-23 | $17.98 | $32.66 | 51,756 | — | — |
| 2015-07-22 | $18.27 | $33.18 | 62,652 | — | — |
| 2015-07-21 | $18.23 | $33.10 | 67,828 | — | — |
| 2015-07-20 | $18.43 | $33.46 | 163,440 | — | — |
| 2015-07-17 | $18.32 | $33.28 | 134,293 | — | — |
| 2015-07-16 | $18.34 | $33.30 | 123,942 | — | — |
| 2015-07-15 | $18.42 | $33.45 | 97,519 | — | — |
| 2015-07-14 | $18.33 | $33.30 | 102,967 | — | — |
| 2015-07-13 | $18.36 | $33.34 | 123,942 | — | — |
| 2015-07-10 | $18.36 | $33.34 | 93,433 | — | — |
| 2015-07-09 | $18.39 | $33.40 | 80,086 | — | — |
| 2015-07-08 | $18.36 | $33.34 | 80,358 | — | — |
| 2015-07-07 | $18.43 | $33.46 | 65,376 | — | — |
| 2015-07-06 | $18.40 | $33.41 | 46,036 | — | — |
| 2015-07-02 | $18.37 | $33.36 | 185,504 | — | — |
| 2015-07-01 | $18.33 | $33.30 | 64,286 | — | — |
| 2015-06-30 | $18.33 | $33.29 | 105,964 | — | — |
| 2015-06-29 | $18.16 | $32.98 | 73,003 | — | — |
| 2015-06-26 | $18.24 | $33.13 | 45,491 | — | — |
| 2015-06-25 | $18.33 | $33.28 | 209,748 | — | — |
| 2015-06-24 | $18.46 | $33.53 | 65,648 | — | — |
| 2015-06-23 | $18.66 | $33.90 | 93,433 | — | — |
| 2015-06-22 | $18.70 | $33.97 | 78,996 | — | — |
| 2015-06-19 | $18.61 | $33.80 | 132,931 | — | — |
| 2015-06-18 | $18.40 | $33.41 | 86,623 | — | — |
| 2015-06-17 | $18.37 | $33.36 | 138,107 | — | — |
| 2015-06-16 | $18.08 | $32.84 | 42,494 | — | — |
| 2015-06-15 | $18.05 | $32.79 | 81,992 | — | — |
| 2015-06-12 | $18.16 | $32.98 | 64,831 | — | — |
| 2015-06-11 | $18.31 | $33.26 | 121,763 | — | — |
| 2015-06-10 | $18.31 | $33.26 | 91,526 | — | — |
| 2015-06-09 | $18.27 | $33.19 | 78,179 | — | — |
| 2015-06-08 | $18.35 | $33.33 | 63,742 | — | — |
| 2015-06-05 | $18.31 | $33.26 | 74,638 | — | — |
| 2015-06-04 | $18.35 | $33.32 | 61,290 | — | — |
| 2015-06-03 | $18.34 | $33.31 | 61,290 | — | — |
| 2015-06-02 | $18.38 | $33.38 | 37,319 | — | — |
| 2015-06-01 | $18.47 | $33.54 | 144,100 | — | — |
| 2015-05-29 | $18.32 | $33.28 | 92,344 | — | — |
| 2015-05-28 | $18.43 | $33.47 | 68,372 | — | — |
| 2015-05-27 | $18.71 | $33.98 | 104,602 | — | — |
| 2015-05-26 | $18.72 | $34.00 | 96,974 | — | — |
| 2015-05-22 | $18.70 | $33.96 | 23,971 | — | — |
| 2015-05-21 | $18.74 | $34.04 | 158,537 | — | — |
| 2015-05-20 | $18.81 | $34.16 | 189,590 | — | — |
| 2015-05-19 | $18.87 | $34.27 | 93,433 | — | — |
| 2015-05-18 | $18.78 | $34.10 | 119,856 | — | — |
| 2015-05-15 | $18.87 | $34.26 | 168,888 | — | — |
| 2015-05-14 | $18.14 | $32.95 | 61,835 | — | — |
| 2015-05-13 | $18.04 | $32.77 | 53,663 | — | — |
| 2015-05-12 | $18.02 | $32.72 | 40,860 | — | — |
| 2015-05-11 | $17.98 | $32.59 | 28,057 | — | — |
| 2015-05-08 | $17.88 | $32.40 | 95,885 | — | — |
| 2015-05-07 | $18.20 | $32.99 | 131,569 | — | — |
| 2015-05-06 | $17.57 | $31.85 | 46,580 | — | — |
| 2015-05-05 | $17.55 | $31.80 | 114,953 | — | — |
| 2015-05-04 | $17.54 | $31.78 | 36,774 | — | — |
| 2015-05-01 | $17.57 | $31.84 | 57,749 | — | — |
| 2015-04-30 | $17.48 | $31.68 | 150,092 | — | — |
| 2015-04-29 | $17.34 | $31.42 | 65,376 | — | — |
| 2015-04-28 | $17.47 | $31.67 | 20,158 | — | — |
| 2015-04-27 | $17.32 | $31.38 | 41,405 | — | — |
| 2015-04-24 | $17.43 | $31.58 | 62,652 | — | — |
| 2015-04-23 | $17.39 | $31.52 | 42,494 | — | — |
| 2015-04-22 | $17.35 | $31.44 | 168,616 | — | — |
| 2015-04-21 | $17.49 | $31.70 | 113,863 | — | — |
| 2015-04-20 | $17.56 | $31.82 | 105,964 | — | — |
| 2015-04-17 | $17.26 | $31.28 | 64,831 | — | — |
| 2015-04-16 | $17.34 | $31.42 | 80,630 | — | — |
| 2015-04-15 | $17.56 | $31.83 | 41,132 | — | — |
| 2015-04-14 | $17.41 | $31.56 | 47,670 | — | — |
| 2015-04-13 | $17.56 | $31.82 | 58,566 | — | — |
| 2015-04-10 | $17.35 | $31.44 | 113,046 | — | — |
| 2015-04-09 | $17.67 | $32.02 | 126,938 | — | — |
| 2015-04-08 | $17.57 | $31.85 | 77,362 | — | — |
| 2015-04-07 | $17.41 | $31.56 | 80,358 | — | — |
| 2015-04-06 | $17.52 | $31.75 | 113,046 | — | — |
| 2015-04-02 | $17.34 | $31.42 | 366,923 | — | — |
| 2015-04-01 | $17.31 | $31.37 | 200,214 | — | — |
| 2015-03-31 | $17.04 | $30.89 | 379,453 | — | — |
| 2015-03-30 | $17.21 | $31.20 | 78,179 | — | — |
| 2015-03-27 | $17.33 | $31.42 | 131,842 | — | — |
| 2015-03-26 | $17.27 | $31.29 | 206,752 | — | — |
| 2015-03-25 | $17.75 | $32.16 | 142,465 | — | — |
| 2015-03-24 | $17.93 | $32.50 | 185,232 | — | — |
| 2015-03-23 | $17.92 | $32.48 | 59,111 | — | — |
| 2015-03-20 | $17.90 | $32.44 | 230,178 | — | — |
| 2015-03-19 | $17.61 | $31.91 | 161,261 | — | — |
| 2015-03-18 | $17.82 | $32.30 | 143,827 | — | — |
| 2015-03-17 | $17.80 | $32.27 | 157,720 | — | — |
| 2015-03-16 | $17.92 | $32.48 | 58,838 | — | — |
| 2015-03-13 | $17.93 | $32.50 | 94,523 | — | — |
| 2015-03-12 | $17.92 | $32.48 | 102,150 | — | — |
| 2015-03-11 | $17.69 | $32.07 | 296,371 | — | — |
| 2015-03-10 | $17.64 | $31.97 | 275,124 | — | — |
| 2015-03-09 | $17.98 | $32.59 | 184,960 | — | — |
| 2015-03-06 | $18.27 | $33.11 | 207,024 | — | — |
| 2015-03-05 | $18.46 | $33.45 | 136,200 | — | — |
| 2015-03-04 | $18.18 | $32.95 | 184,960 | — | — |
| 2015-03-03 | $17.99 | $32.60 | 133,476 | — | — |
| 2015-03-02 | $18.05 | $32.72 | 118,766 | — | — |
| 2015-02-27 | $17.88 | $32.40 | 311,081 | — | — |
| 2015-02-26 | $17.89 | $32.43 | 278,120 | — | — |
| 2015-02-25 | $17.93 | $32.50 | 265,318 | — | — |
| 2015-02-24 | $17.94 | $32.52 | 355,482 | — | — |
| 2015-02-23 | $18.01 | $32.65 | 168,343 | — | — |
| 2015-02-20 | $17.96 | $32.56 | 165,347 | — | — |
| 2015-02-19 | $17.88 | $32.41 | 205,390 | — | — |
| 2015-02-18 | $17.70 | $32.08 | 460,628 | — | — |
| 2015-02-17 | $17.55 | $31.80 | 613,990 | — | — |
| 2015-02-13 | $17.09 | $30.97 | 422,765 | — | — |
| 2015-02-12 | $16.64 | $30.17 | 268,586 | — | — |
| 2015-02-11 | $16.46 | $29.83 | 219,010 | — | — |
| 2015-02-10 | $16.21 | $29.38 | 227,726 | — | — |
| 2015-02-09 | $16.21 | $29.38 | 384,901 | — | — |
| 2015-02-06 | $16.15 | $29.28 | 495,768 | — | — |
| 2015-02-05 | $16.11 | $29.20 | 439,926 | — | — |
| 2015-02-04 | $16.11 | $29.20 | 334,235 | — | — |
| 2015-02-03 | $16.07 | $29.12 | 415,682 | — | — |
| 2015-02-02 | $16.00 | $29.00 | 257,146 | — | — |
| 2015-01-30 | $15.97 | $28.95 | 290,106 | — | — |
| 2015-01-29 | $16.10 | $29.18 | 565,502 | — | — |
| 2015-01-28 | $15.95 | $28.90 | 606,907 | — | — |
| 2015-01-27 | $15.85 | $28.73 | 1,608,250 | — | — |
| 2015-01-26 | $15.84 | $28.71 | 855,608 | — | — |
| 2015-01-23 | $15.64 | $28.34 | 747,466 | — | — |
| 2015-01-22 | $15.07 | $27.31 | 634,692 | — | — |
| 2015-01-21 | $14.92 | $27.05 | 361,475 | — | — |
| 2015-01-20 | $14.84 | $26.89 | 341,590 | — | — |
| 2015-01-16 | $14.89 | $26.99 | 352,213 | — | — |
| 2015-01-15 | $14.75 | $26.73 | 558,965 | — | — |
| 2015-01-14 | $14.81 | $26.84 | 492,499 | — | — |
| 2015-01-13 | $14.88 | $26.97 | 488,141 | — | — |
| 2015-01-12 | $14.79 | $26.81 | 618,893 | — | — |
| 2015-01-09 | $14.78 | $26.79 | 485,962 | — | — |
| 2015-01-08 | $14.79 | $26.81 | 672,283 | — | — |
| 2015-01-07 | $14.70 | $26.65 | 1,022,862 | — | — |
| 2015-01-06 | $14.34 | $25.98 | 277,031 | — | — |
| 2015-01-05 | $14.27 | $25.86 | 403,969 | — | — |
| 2015-01-02 | $14.18 | $25.70 | 320,615 | — | — |