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 | $14.31 | $20.81 | 89,890 | — | — |
| 2015-12-30 | $14.06 | $20.44 | 65,944 | — | — |
| 2015-12-29 | $14.35 | $20.87 | 180,148 | — | — |
| 2015-12-28 | $14.32 | $20.82 | 116,046 | — | — |
| 2015-12-24 | $14.36 | $20.88 | 39,419 | — | — |
| 2015-12-23 | $14.42 | $20.97 | 52,681 | — | — |
| 2015-12-22 | $14.39 | $20.92 | 88,416 | — | — |
| 2015-12-21 | $14.14 | $20.57 | 119,362 | — | — |
| 2015-12-18 | $14.67 | $21.34 | 275,563 | — | — |
| 2015-12-17 | $13.90 | $20.21 | 604,176 | — | — |
| 2015-12-16 | $14.99 | $21.80 | 55,997 | — | — |
| 2015-12-15 | $15.13 | $22.00 | 27,262 | — | — |
| 2015-12-14 | $15.22 | $22.14 | 98,731 | — | — |
| 2015-12-11 | $14.63 | $21.27 | 92,100 | — | — |
| 2015-12-10 | $14.34 | $20.86 | 88,416 | — | — |
| 2015-12-09 | $14.69 | $21.36 | 41,261 | — | — |
| 2015-12-08 | $14.85 | $21.59 | 36,840 | — | — |
| 2015-12-07 | $14.72 | $21.41 | 82,522 | — | — |
| 2015-12-04 | $15.00 | $21.81 | 37,945 | — | — |
| 2015-12-03 | $15.08 | $21.93 | 67,049 | — | — |
| 2015-12-02 | $15.40 | $22.40 | 103,152 | — | — |
| 2015-12-01 | $15.35 | $22.33 | 143,308 | — | — |
| 2015-11-30 | $16.19 | $23.54 | 81,785 | — | — |
| 2015-11-27 | $15.95 | $23.19 | 42,366 | — | — |
| 2015-11-25 | $15.71 | $22.85 | 113,467 | — | — |
| 2015-11-24 | $15.59 | $22.68 | 225,461 | — | — |
| 2015-11-23 | $14.64 | $21.28 | 25,788 | — | — |
| 2015-11-20 | $14.81 | $21.54 | 47,524 | — | — |
| 2015-11-19 | $14.74 | $21.43 | 40,892 | — | — |
| 2015-11-18 | $14.70 | $21.38 | 23,578 | — | — |
| 2015-11-17 | $14.76 | $21.46 | 22,472 | — | — |
| 2015-11-16 | $14.66 | $21.32 | 23,578 | — | — |
| 2015-11-13 | $14.58 | $21.20 | 34,261 | — | — |
| 2015-11-12 | $14.65 | $21.31 | 37,208 | — | — |
| 2015-11-11 | $14.66 | $21.32 | 15,473 | — | — |
| 2015-11-10 | $14.75 | $21.45 | 47,524 | — | — |
| 2015-11-09 | $14.47 | $21.05 | 21,367 | — | — |
| 2015-11-06 | $14.14 | $20.57 | 47,155 | — | — |
| 2015-11-05 | $14.26 | $20.73 | 33,156 | — | — |
| 2015-11-04 | $14.18 | $20.61 | 53,418 | — | — |
| 2015-11-03 | $14.28 | $20.76 | 20,262 | — | — |
| 2015-11-02 | $14.28 | $20.75 | 30,209 | — | — |
| 2015-10-30 | $13.91 | $20.22 | 44,208 | — | — |
| 2015-10-29 | $13.72 | $19.94 | 47,524 | — | — |
| 2015-10-28 | $13.82 | $20.09 | 26,525 | — | — |
| 2015-10-27 | $13.67 | $19.86 | 28,367 | — | — |
| 2015-10-26 | $13.80 | $20.05 | 16,578 | — | — |
| 2015-10-23 | $13.92 | $20.23 | 37,577 | — | — |
| 2015-10-22 | $13.77 | $20.01 | 45,313 | — | — |
| 2015-10-21 | $13.64 | $19.82 | 16,946 | — | — |
| 2015-10-20 | $13.73 | $19.95 | 39,787 | — | — |
| 2015-10-19 | $13.75 | $19.98 | 25,051 | — | — |
| 2015-10-16 | $13.78 | $20.02 | 23,209 | — | — |
| 2015-10-15 | $13.78 | $20.02 | 32,051 | — | — |
| 2015-10-14 | $13.64 | $19.82 | 15,473 | — | — |
| 2015-10-13 | $13.59 | $19.74 | 31,314 | — | — |
| 2015-10-12 | $13.71 | $19.92 | 34,998 | — | — |
| 2015-10-09 | $13.69 | $19.90 | 29,472 | — | — |
| 2015-10-08 | $13.71 | $19.92 | 33,893 | — | — |
| 2015-10-07 | $14.10 | $20.49 | 41,998 | — | — |
| 2015-10-06 | $13.76 | $20.00 | 24,683 | — | — |
| 2015-10-05 | $13.80 | $20.05 | 32,051 | — | — |
| 2015-10-02 | $13.57 | $19.72 | 22,472 | — | — |
| 2015-10-01 | $13.69 | $19.90 | 22,472 | — | — |
| 2015-09-30 | $13.52 | $19.64 | 66,680 | — | — |
| 2015-09-29 | $13.37 | $19.43 | 41,998 | — | — |
| 2015-09-28 | $13.53 | $19.66 | 84,364 | — | — |
| 2015-09-25 | $13.78 | $20.02 | 49,366 | — | — |
| 2015-09-24 | $13.81 | $20.06 | 20,262 | — | — |
| 2015-09-23 | $13.79 | $20.03 | 34,261 | — | — |
| 2015-09-22 | $13.84 | $20.12 | 169,464 | — | — |
| 2015-09-21 | $13.95 | $20.27 | 11,789 | — | — |
| 2015-09-18 | $13.88 | $20.18 | 49,734 | — | — |
| 2015-09-17 | $14.25 | $20.71 | 21,367 | — | — |
| 2015-09-16 | $14.03 | $20.39 | 41,629 | — | — |
| 2015-09-15 | $14.14 | $20.55 | 24,314 | — | — |
| 2015-09-14 | $14.00 | $20.35 | 49,366 | — | — |
| 2015-09-11 | $13.98 | $20.31 | 68,522 | — | — |
| 2015-09-10 | $14.31 | $20.79 | 54,523 | — | — |
| 2015-09-09 | $14.31 | $20.79 | 81,785 | — | — |
| 2015-09-08 | $14.57 | $21.17 | 41,998 | — | — |
| 2015-09-04 | $14.45 | $21.00 | 22,841 | — | — |
| 2015-09-03 | $14.52 | $21.11 | 57,102 | — | — |
| 2015-09-02 | $14.66 | $21.31 | 43,103 | — | — |
| 2015-09-01 | $14.66 | $21.31 | 34,630 | — | — |
| 2015-08-31 | $14.91 | $21.67 | 47,524 | — | — |
| 2015-08-28 | $14.50 | $21.06 | 31,682 | — | — |
| 2015-08-27 | $14.61 | $21.24 | 48,260 | — | — |
| 2015-08-26 | $14.26 | $20.72 | 99,836 | — | — |
| 2015-08-25 | $13.71 | $19.92 | 81,048 | — | — |
| 2015-08-24 | $13.93 | $20.25 | 245,723 | — | — |
| 2015-08-21 | $14.51 | $21.09 | 82,890 | — | — |
| 2015-08-20 | $14.79 | $21.50 | 47,524 | — | — |
| 2015-08-19 | $15.14 | $22.00 | 14,736 | — | — |
| 2015-08-18 | $15.19 | $22.07 | 41,261 | — | — |
| 2015-08-17 | $15.41 | $22.39 | 13,631 | — | — |
| 2015-08-14 | $15.25 | $22.16 | 19,525 | — | — |
| 2015-08-13 | $15.19 | $22.07 | 7,368 | — | — |
| 2015-08-12 | $15.24 | $22.15 | 39,050 | — | — |
| 2015-08-11 | $15.47 | $22.48 | 46,418 | — | — |
| 2015-08-10 | $15.65 | $22.74 | 37,945 | — | — |
| 2015-08-07 | $15.47 | $22.48 | 27,262 | — | — |
| 2015-08-06 | $15.37 | $22.34 | 31,314 | — | — |
| 2015-08-05 | $15.74 | $22.88 | 11,420 | — | — |
| 2015-08-04 | $15.80 | $22.95 | 44,208 | — | — |
| 2015-08-03 | $15.95 | $23.17 | 26,156 | — | — |
| 2015-07-31 | $15.72 | $22.85 | 43,840 | — | — |
| 2015-07-30 | $15.64 | $22.73 | 14,368 | — | — |
| 2015-07-29 | $15.56 | $22.62 | 17,315 | — | — |
| 2015-07-28 | $15.57 | $22.63 | 27,262 | — | — |
| 2015-07-27 | $15.54 | $22.58 | 107,941 | — | — |
| 2015-07-24 | $15.59 | $22.65 | 40,156 | — | — |
| 2015-07-23 | $15.95 | $23.17 | 18,052 | — | — |
| 2015-07-22 | $16.21 | $23.55 | 69,996 | — | — |
| 2015-07-21 | $15.69 | $22.81 | 106,099 | — | — |
| 2015-07-20 | $16.21 | $23.55 | 46,418 | — | — |
| 2015-07-17 | $16.11 | $23.41 | 89,153 | — | — |
| 2015-07-16 | $16.19 | $23.52 | 40,156 | — | — |
| 2015-07-15 | $16.10 | $23.40 | 46,050 | — | — |
| 2015-07-14 | $16.20 | $23.54 | 25,051 | — | — |
| 2015-07-13 | $16.21 | $23.55 | 27,262 | — | — |
| 2015-07-10 | $16.15 | $23.47 | 50,839 | — | — |
| 2015-07-09 | $15.98 | $23.23 | 40,524 | — | — |
| 2015-07-08 | $15.75 | $22.89 | 29,472 | — | — |
| 2015-07-07 | $15.97 | $23.21 | 251,249 | — | — |
| 2015-07-06 | $15.77 | $22.92 | 56,734 | — | — |
| 2015-07-02 | $15.74 | $22.88 | 26,156 | — | — |
| 2015-07-01 | $15.81 | $22.98 | 21,736 | — | — |
| 2015-06-30 | $15.65 | $22.74 | 78,469 | — | — |
| 2015-06-29 | $15.62 | $22.70 | 46,787 | — | — |
| 2015-06-26 | $16.16 | $23.49 | 59,681 | — | — |
| 2015-06-25 | $15.84 | $23.02 | 31,314 | — | — |
| 2015-06-24 | $15.92 | $23.13 | 25,420 | — | — |
| 2015-06-23 | $16.10 | $23.39 | 33,156 | — | — |
| 2015-06-22 | $16.03 | $23.30 | 122,309 | — | — |
| 2015-06-19 | $16.02 | $23.28 | 79,206 | — | — |
| 2015-06-18 | $15.58 | $22.64 | 55,997 | — | — |
| 2015-06-17 | $15.14 | $22.01 | 26,893 | — | — |
| 2015-06-16 | $15.20 | $22.08 | 181,253 | — | — |
| 2015-06-15 | $15.15 | $22.02 | 245,723 | — | — |
| 2015-06-12 | $15.66 | $22.76 | 38,314 | — | — |
| 2015-06-11 | $15.43 | $22.42 | 43,840 | — | — |
| 2015-06-10 | $15.20 | $22.09 | 61,523 | — | — |
| 2015-06-09 | $15.01 | $21.81 | 45,313 | — | — |
| 2015-06-08 | $15.10 | $21.95 | 45,682 | — | — |
| 2015-06-05 | $15.16 | $22.03 | 35,735 | — | — |
| 2015-06-04 | $15.14 | $21.99 | 25,051 | — | — |
| 2015-06-03 | $15.12 | $21.98 | 57,470 | — | — |
| 2015-06-02 | $15.17 | $22.04 | 79,574 | — | — |
| 2015-06-01 | $15.08 | $21.91 | 75,890 | — | — |
| 2015-05-29 | $15.09 | $21.93 | 68,522 | — | — |
| 2015-05-28 | $15.12 | $21.97 | 75,522 | — | — |
| 2015-05-27 | $14.92 | $21.69 | 37,208 | — | — |
| 2015-05-26 | $14.87 | $21.60 | 30,577 | — | — |
| 2015-05-22 | $15.12 | $21.97 | 29,840 | — | — |
| 2015-05-21 | $15.14 | $21.99 | 120,467 | — | — |
| 2015-05-20 | $15.09 | $21.93 | 22,472 | — | — |
| 2015-05-19 | $15.16 | $22.03 | 35,735 | — | — |
| 2015-05-18 | $15.11 | $21.96 | 32,051 | — | — |
| 2015-05-15 | $15.07 | $21.90 | 15,473 | — | — |
| 2015-05-14 | $15.02 | $21.83 | 17,683 | — | — |
| 2015-05-13 | $14.88 | $21.62 | 28,735 | — | — |
| 2015-05-12 | $14.84 | $21.56 | 47,524 | — | — |
| 2015-05-11 | $15.06 | $21.88 | 21,736 | — | — |
| 2015-05-08 | $14.99 | $21.78 | 27,262 | — | — |
| 2015-05-07 | $15.00 | $21.79 | 23,209 | — | — |
| 2015-05-06 | $14.76 | $21.45 | 58,944 | — | — |
| 2015-05-05 | $14.58 | $21.17 | 70,364 | — | — |
| 2015-05-04 | $14.78 | $21.46 | 39,050 | — | — |
| 2015-05-01 | $14.86 | $21.58 | 36,103 | — | — |
| 2015-04-30 | $14.86 | $21.58 | 61,523 | — | — |
| 2015-04-29 | $14.83 | $21.53 | 50,471 | — | — |
| 2015-04-28 | $14.98 | $21.76 | 29,472 | — | — |
| 2015-04-27 | $15.13 | $21.97 | 58,944 | — | — |
| 2015-04-24 | $15.21 | $22.09 | 90,258 | — | — |
| 2015-04-23 | $15.12 | $21.96 | 61,154 | — | — |
| 2015-04-22 | $15.10 | $21.92 | 71,101 | — | — |
| 2015-04-21 | $15.20 | $22.07 | 42,734 | — | — |
| 2015-04-20 | $15.34 | $22.28 | 57,470 | — | — |
| 2015-04-17 | $15.38 | $22.33 | 62,260 | — | — |
| 2015-04-16 | $15.50 | $22.50 | 9,578 | — | — |
| 2015-04-15 | $15.51 | $22.53 | 44,576 | — | — |
| 2015-04-14 | $15.38 | $22.33 | 27,630 | — | — |
| 2015-04-13 | $15.61 | $22.66 | 15,104 | — | — |
| 2015-04-10 | $15.66 | $22.74 | 34,630 | — | — |
| 2015-04-09 | $15.65 | $22.72 | 64,838 | — | — |
| 2015-04-08 | $15.99 | $23.21 | 16,946 | — | — |
| 2015-04-07 | $16.07 | $23.34 | 29,472 | — | — |
| 2015-04-06 | $16.09 | $23.36 | 81,416 | — | — |
| 2015-04-02 | $16.13 | $23.42 | 37,577 | — | — |
| 2015-04-01 | $15.80 | $22.94 | 46,050 | — | — |
| 2015-03-31 | $16.19 | $23.52 | 102,415 | — | — |
| 2015-03-30 | $16.26 | $23.62 | 104,626 | — | — |
| 2015-03-27 | $15.73 | $22.84 | 62,260 | — | — |
| 2015-03-26 | $15.62 | $22.69 | 56,734 | — | — |
| 2015-03-25 | $15.62 | $22.68 | 142,202 | — | — |
| 2015-03-24 | $15.67 | $22.76 | 124,888 | — | — |
| 2015-03-23 | $15.81 | $22.96 | 121,204 | — | — |
| 2015-03-20 | $15.70 | $22.79 | 107,204 | — | — |
| 2015-03-19 | $15.61 | $22.66 | 36,472 | — | — |
| 2015-03-18 | $15.65 | $22.73 | 97,994 | — | — |
| 2015-03-17 | $15.65 | $22.73 | 77,364 | — | — |
| 2015-03-16 | $15.60 | $22.65 | 219,935 | — | — |
| 2015-03-13 | $15.71 | $22.81 | 97,994 | — | — |
| 2015-03-12 | $15.74 | $22.85 | 96,152 | — | — |
| 2015-03-11 | $14.93 | $21.68 | 43,471 | — | — |
| 2015-03-10 | $14.83 | $21.54 | 28,367 | — | — |
| 2015-03-09 | $14.93 | $21.68 | 117,151 | — | — |
| 2015-03-06 | $14.94 | $21.70 | 250,512 | — | — |
| 2015-03-05 | $14.67 | $21.30 | 997,996 | — | — |
| 2015-03-04 | $16.09 | $23.37 | 29,104 | — | — |
| 2015-03-03 | $15.98 | $23.20 | 39,419 | — | — |
| 2015-03-02 | $15.97 | $23.19 | 31,314 | — | — |
| 2015-02-27 | $15.97 | $23.19 | 29,104 | — | — |
| 2015-02-26 | $15.99 | $23.22 | 37,577 | — | — |
| 2015-02-25 | $15.77 | $22.90 | 44,945 | — | — |
| 2015-02-24 | $16.11 | $23.39 | 44,945 | — | — |
| 2015-02-23 | $16.27 | $23.62 | 54,892 | — | — |
| 2015-02-20 | $16.06 | $23.31 | 53,786 | — | — |
| 2015-02-19 | $16.15 | $23.46 | 61,523 | — | — |
| 2015-02-18 | $16.03 | $23.27 | 22,104 | — | — |
| 2015-02-17 | $16.30 | $23.67 | 29,840 | — | — |
| 2015-02-13 | $16.27 | $23.63 | 81,416 | — | — |
| 2015-02-12 | $16.71 | $24.27 | 98,731 | — | — |
| 2015-02-11 | $17.10 | $24.83 | 355,874 | — | — |
| 2015-02-10 | $15.68 | $22.76 | 21,367 | — | — |
| 2015-02-09 | $15.61 | $22.66 | 35,735 | — | — |
| 2015-02-06 | $15.64 | $22.71 | 37,577 | — | — |
| 2015-02-05 | $15.66 | $22.74 | 26,893 | — | — |
| 2015-02-04 | $15.62 | $22.68 | 25,420 | — | — |
| 2015-02-03 | $15.47 | $22.47 | 29,472 | — | — |
| 2015-02-02 | $14.89 | $21.62 | 18,420 | — | — |
| 2015-01-30 | $14.81 | $21.50 | 32,051 | — | — |
| 2015-01-29 | $15.17 | $22.03 | 11,420 | — | — |
| 2015-01-28 | $14.98 | $21.75 | 25,051 | — | — |
| 2015-01-27 | $14.92 | $21.66 | 15,104 | — | — |
| 2015-01-26 | $14.98 | $21.75 | 19,157 | — | — |
| 2015-01-23 | $15.06 | $21.87 | 17,683 | — | — |
| 2015-01-22 | $15.21 | $22.09 | 25,420 | — | — |
| 2015-01-21 | $14.66 | $21.29 | 15,841 | — | — |
| 2015-01-20 | $14.74 | $21.40 | 15,104 | — | — |
| 2015-01-16 | $14.76 | $21.44 | 68,154 | — | — |
| 2015-01-15 | $14.57 | $21.16 | 15,104 | — | — |
| 2015-01-14 | $14.75 | $21.42 | 31,682 | — | — |
| 2015-01-13 | $14.83 | $21.54 | 22,104 | — | — |
| 2015-01-12 | $14.88 | $21.60 | 30,946 | — | — |
| 2015-01-09 | $15.07 | $21.88 | 18,420 | — | — |
| 2015-01-08 | $15.37 | $22.31 | 22,841 | — | — |
| 2015-01-07 | $15.11 | $21.95 | 20,630 | — | — |
| 2015-01-06 | $15.10 | $21.93 | 28,367 | — | — |
| 2015-01-05 | $15.20 | $22.07 | 35,735 | — | — |
| 2015-01-02 | $15.17 | $22.03 | 67,417 | — | — |