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
- 2003-07-03 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 | $14.08 | $20.14 | 14,000 | — | — |
| 2015-12-30 | $14.36 | $20.55 | 10,500 | — | — |
| 2015-12-29 | $14.56 | $20.83 | 5,800 | — | — |
| 2015-12-28 | $14.32 | $20.49 | 25,400 | — | — |
| 2015-12-24 | $14.81 | $21.19 | 7,400 | — | — |
| 2015-12-23 | $14.76 | $21.12 | 81,900 | — | — |
| 2015-12-22 | $14.14 | $20.23 | 34,200 | — | — |
| 2015-12-21 | $13.76 | $19.69 | 14,100 | — | — |
| 2015-12-18 | $13.61 | $19.47 | 61,300 | — | — |
| 2015-12-17 | $13.49 | $19.30 | 10,400 | — | — |
| 2015-12-16 | $13.64 | $19.52 | 27,700 | — | — |
| 2015-12-15 | $13.36 | $19.11 | 12,600 | — | — |
| 2015-12-14 | $13.14 | $18.80 | 45,600 | — | — |
| 2015-12-11 | $13.79 | $19.73 | 12,700 | — | — |
| 2015-12-10 | $14.12 | $20.20 | 13,500 | — | — |
| 2015-12-09 | $13.93 | $19.93 | 5,600 | — | — |
| 2015-12-08 | $13.96 | $19.97 | 7,200 | — | — |
| 2015-12-07 | $14.07 | $20.13 | 22,500 | — | — |
| 2015-12-04 | $14.05 | $20.10 | 7,500 | — | — |
| 2015-12-03 | $13.89 | $19.87 | 16,500 | — | — |
| 2015-12-02 | $13.92 | $19.92 | 4,000 | — | — |
| 2015-12-01 | $13.84 | $19.80 | 10,000 | — | — |
| 2015-11-30 | $13.92 | $19.92 | 19,500 | — | — |
| 2015-11-27 | $13.97 | $19.99 | 2,300 | — | — |
| 2015-11-25 | $13.98 | $20.00 | 4,300 | — | — |
| 2015-11-24 | $13.93 | $19.93 | 7,100 | — | — |
| 2015-11-23 | $13.94 | $19.94 | 11,400 | — | — |
| 2015-11-20 | $13.84 | $19.80 | 8,200 | — | — |
| 2015-11-19 | $13.74 | $19.66 | 6,800 | — | — |
| 2015-11-18 | $13.84 | $19.80 | 11,100 | — | — |
| 2015-11-17 | $13.85 | $19.82 | 14,200 | — | — |
| 2015-11-16 | $14.09 | $20.16 | 20,700 | — | — |
| 2015-11-13 | $13.94 | $19.94 | 10,400 | — | — |
| 2015-11-12 | $13.92 | $19.92 | 8,200 | — | — |
| 2015-11-11 | $14.25 | $20.39 | 6,000 | — | — |
| 2015-11-10 | $14.05 | $20.10 | 14,100 | — | — |
| 2015-11-09 | $14.01 | $20.04 | 8,700 | — | — |
| 2015-11-06 | $14.23 | $20.36 | 6,500 | — | — |
| 2015-11-05 | $14.07 | $20.13 | 12,700 | — | — |
| 2015-11-04 | $14.00 | $20.03 | 13,700 | — | — |
| 2015-11-03 | $14.00 | $20.03 | 10,400 | — | — |
| 2015-11-02 | $14.10 | $20.17 | 10,600 | — | — |
| 2015-10-30 | $14.15 | $20.24 | 12,300 | — | — |
| 2015-10-29 | $14.37 | $20.56 | 24,500 | — | — |
| 2015-10-28 | $14.40 | $20.41 | 39,200 | — | — |
| 2015-10-27 | $14.03 | $19.88 | 19,200 | — | — |
| 2015-10-26 | $14.14 | $20.04 | 14,700 | — | — |
| 2015-10-23 | $14.11 | $20.00 | 23,000 | — | — |
| 2015-10-22 | $14.10 | $19.98 | 14,700 | — | — |
| 2015-10-21 | $14.01 | $19.86 | 8,500 | — | — |
| 2015-10-20 | $14.18 | $20.10 | 17,200 | — | — |
| 2015-10-19 | $14.17 | $20.08 | 23,900 | — | — |
| 2015-10-16 | $14.14 | $20.04 | 7,600 | — | — |
| 2015-10-15 | $13.99 | $19.83 | 12,300 | — | — |
| 2015-10-14 | $13.71 | $19.43 | 16,900 | — | — |
| 2015-10-13 | $13.94 | $19.76 | 19,600 | — | — |
| 2015-10-12 | $14.15 | $20.06 | 6,500 | — | — |
| 2015-10-09 | $14.08 | $19.96 | 4,900 | — | — |
| 2015-10-08 | $14.02 | $19.87 | 5,900 | — | — |
| 2015-10-07 | $14.02 | $19.87 | 11,600 | — | — |
| 2015-10-06 | $13.95 | $19.77 | 6,300 | — | — |
| 2015-10-05 | $13.95 | $19.77 | 69,300 | — | — |
| 2015-10-02 | $13.76 | $19.50 | 50,600 | — | — |
| 2015-10-01 | $13.89 | $19.69 | 29,800 | — | — |
| 2015-09-30 | $14.06 | $19.93 | 24,500 | — | — |
| 2015-09-29 | $13.79 | $19.54 | 17,600 | — | — |
| 2015-09-28 | $13.77 | $19.52 | 20,500 | — | — |
| 2015-09-25 | $13.90 | $19.70 | 17,000 | — | — |
| 2015-09-24 | $13.98 | $19.81 | 18,200 | — | — |
| 2015-09-23 | $13.85 | $19.63 | 11,200 | — | — |
| 2015-09-22 | $13.89 | $19.69 | 14,400 | — | — |
| 2015-09-21 | $14.08 | $19.96 | 15,500 | — | — |
| 2015-09-18 | $14.21 | $20.14 | 44,700 | — | — |
| 2015-09-17 | $13.87 | $19.66 | 20,400 | — | — |
| 2015-09-16 | $13.62 | $19.30 | 16,700 | — | — |
| 2015-09-15 | $13.65 | $19.35 | 21,100 | — | — |
| 2015-09-14 | $13.80 | $19.56 | 13,300 | — | — |
| 2015-09-11 | $13.85 | $19.63 | 16,500 | — | — |
| 2015-09-10 | $13.78 | $19.53 | 18,600 | — | — |
| 2015-09-09 | $13.70 | $19.42 | 19,900 | — | — |
| 2015-09-08 | $13.77 | $19.52 | 49,200 | — | — |
| 2015-09-04 | $13.47 | $19.09 | 47,500 | — | — |
| 2015-09-03 | $13.99 | $19.83 | 35,400 | — | — |
| 2015-09-02 | $14.12 | $20.01 | 36,100 | — | — |
| 2015-09-01 | $14.18 | $20.10 | 23,300 | — | — |
| 2015-08-31 | $14.29 | $20.25 | 20,600 | — | — |
| 2015-08-28 | $14.27 | $20.23 | 19,100 | — | — |
| 2015-08-27 | $14.43 | $20.45 | 20,000 | — | — |
| 2015-08-26 | $14.20 | $20.13 | 20,000 | — | — |
| 2015-08-25 | $13.92 | $19.73 | 29,200 | — | — |
| 2015-08-24 | $14.17 | $20.08 | 30,900 | — | — |
| 2015-08-21 | $14.40 | $20.41 | 22,700 | — | — |
| 2015-08-20 | $14.32 | $20.30 | 11,300 | — | — |
| 2015-08-19 | $14.48 | $20.52 | 9,600 | — | — |
| 2015-08-18 | $14.58 | $20.66 | 11,200 | — | — |
| 2015-08-17 | $14.74 | $20.89 | 20,400 | — | — |
| 2015-08-14 | $14.40 | $20.41 | 44,600 | — | — |
| 2015-08-13 | $14.27 | $20.23 | 11,000 | — | — |
| 2015-08-12 | $14.20 | $20.13 | 59,800 | — | — |
| 2015-08-11 | $14.43 | $20.45 | 37,600 | — | — |
| 2015-08-10 | $14.41 | $20.42 | 42,800 | — | — |
| 2015-08-07 | $14.41 | $20.42 | 4,800 | — | — |
| 2015-08-06 | $14.45 | $20.48 | 24,800 | — | — |
| 2015-08-05 | $14.48 | $20.52 | 10,200 | — | — |
| 2015-08-04 | $14.14 | $20.04 | 46,400 | — | — |
| 2015-08-03 | $14.50 | $20.55 | 50,800 | — | — |
| 2015-07-31 | $14.87 | $21.08 | 6,700 | — | — |
| 2015-07-30 | $14.81 | $20.99 | 14,900 | — | — |
| 2015-07-29 | $14.95 | $21.00 | 40,200 | — | — |
| 2015-07-28 | $14.88 | $20.90 | 12,300 | — | — |
| 2015-07-27 | $14.93 | $20.97 | 13,200 | — | — |
| 2015-07-24 | $14.95 | $21.00 | 27,800 | — | — |
| 2015-07-23 | $15.02 | $21.10 | 39,300 | — | — |
| 2015-07-22 | $15.21 | $21.36 | 14,700 | — | — |
| 2015-07-21 | $15.20 | $21.35 | 18,800 | — | — |
| 2015-07-20 | $15.22 | $21.38 | 11,300 | — | — |
| 2015-07-17 | $15.44 | $21.69 | 47,100 | — | — |
| 2015-07-16 | $15.38 | $21.60 | 44,600 | — | — |
| 2015-07-15 | $15.31 | $21.50 | 15,600 | — | — |
| 2015-07-14 | $15.10 | $21.21 | 12,700 | — | — |
| 2015-07-13 | $15.14 | $21.26 | 22,500 | — | — |
| 2015-07-10 | $15.16 | $21.29 | 14,900 | — | — |
| 2015-07-09 | $14.90 | $20.93 | 35,300 | — | — |
| 2015-07-08 | $15.22 | $21.38 | 23,100 | — | — |
| 2015-07-07 | $14.97 | $21.03 | 54,300 | — | — |
| 2015-07-06 | $15.02 | $21.10 | 43,300 | — | — |
| 2015-07-02 | $15.04 | $21.12 | 49,700 | — | — |
| 2015-07-01 | $15.29 | $21.48 | 29,000 | — | — |
| 2015-06-30 | $15.23 | $21.39 | 24,200 | — | — |
| 2015-06-29 | $14.98 | $21.04 | 29,300 | — | — |
| 2015-06-26 | $15.35 | $21.56 | 43,100 | — | — |
| 2015-06-25 | $15.48 | $21.74 | 42,600 | — | — |
| 2015-06-24 | $15.28 | $21.46 | 28,000 | — | — |
| 2015-06-23 | $15.25 | $21.42 | 18,100 | — | — |
| 2015-06-22 | $15.22 | $21.38 | 27,800 | — | — |
| 2015-06-19 | $15.14 | $21.26 | 63,600 | — | — |
| 2015-06-18 | $15.16 | $21.29 | 29,000 | — | — |
| 2015-06-17 | $15.13 | $21.25 | 22,400 | — | — |
| 2015-06-16 | $15.06 | $21.15 | 14,500 | — | — |
| 2015-06-15 | $15.08 | $21.18 | 38,700 | — | — |
| 2015-06-12 | $14.98 | $21.04 | 12,400 | — | — |
| 2015-06-11 | $14.99 | $21.05 | 60,300 | — | — |
| 2015-06-10 | $14.82 | $20.81 | 90,700 | — | — |
| 2015-06-09 | $14.72 | $20.67 | 31,200 | — | — |
| 2015-06-08 | $14.72 | $20.67 | 24,500 | — | — |
| 2015-06-05 | $14.79 | $20.77 | 18,400 | — | — |
| 2015-06-04 | $14.86 | $20.87 | 32,400 | — | — |
| 2015-06-03 | $14.79 | $20.77 | 38,800 | — | — |
| 2015-06-02 | $14.86 | $20.87 | 16,600 | — | — |
| 2015-06-01 | $14.69 | $20.63 | 58,400 | — | — |
| 2015-05-29 | $14.80 | $20.79 | 17,900 | — | — |
| 2015-05-28 | $14.94 | $20.98 | 38,400 | — | — |
| 2015-05-27 | $14.75 | $20.72 | 111,800 | — | — |
| 2015-05-26 | $14.38 | $20.20 | 37,800 | — | — |
| 2015-05-22 | $14.54 | $20.42 | 22,000 | — | — |
| 2015-05-21 | $14.66 | $20.59 | 11,400 | — | — |
| 2015-05-20 | $14.71 | $20.66 | 40,400 | — | — |
| 2015-05-19 | $14.66 | $20.59 | 33,700 | — | — |
| 2015-05-18 | $14.99 | $21.05 | 33,000 | — | — |
| 2015-05-15 | $15.15 | $21.28 | 50,700 | — | — |
| 2015-05-14 | $15.20 | $21.35 | 29,600 | — | — |
| 2015-05-13 | $15.13 | $21.25 | 11,400 | — | — |
| 2015-05-12 | $15.09 | $21.19 | 10,500 | — | — |
| 2015-05-11 | $15.23 | $21.39 | 8,500 | — | — |
| 2015-05-08 | $15.19 | $21.33 | 8,900 | — | — |
| 2015-05-07 | $15.24 | $21.40 | 28,200 | — | — |
| 2015-05-06 | $15.13 | $21.25 | 8,000 | — | — |
| 2015-05-05 | $15.12 | $21.24 | 17,200 | — | — |
| 2015-05-04 | $15.13 | $21.25 | 23,100 | — | — |
| 2015-05-01 | $15.18 | $21.32 | 10,700 | — | — |
| 2015-04-30 | $15.11 | $21.22 | 35,400 | — | — |
| 2015-04-29 | $15.19 | $21.33 | 33,500 | — | — |
| 2015-04-28 | $15.51 | $21.59 | 18,600 | — | — |
| 2015-04-27 | $15.63 | $21.76 | 12,800 | — | — |
| 2015-04-24 | $15.65 | $21.79 | 14,800 | — | — |
| 2015-04-23 | $15.26 | $21.25 | 28,400 | — | — |
| 2015-04-22 | $15.38 | $21.41 | 3,200 | — | — |
| 2015-04-21 | $15.34 | $21.36 | 6,000 | — | — |
| 2015-04-20 | $15.35 | $21.37 | 7,900 | — | — |
| 2015-04-17 | $15.16 | $21.11 | 16,400 | — | — |
| 2015-04-16 | $15.18 | $21.13 | 10,400 | — | — |
| 2015-04-15 | $15.30 | $21.30 | 6,800 | — | — |
| 2015-04-14 | $15.28 | $21.27 | 14,200 | — | — |
| 2015-04-13 | $15.28 | $21.27 | 6,700 | — | — |
| 2015-04-10 | $15.26 | $21.25 | 3,500 | — | — |
| 2015-04-09 | $15.42 | $21.47 | 8,900 | — | — |
| 2015-04-08 | $15.52 | $21.61 | 8,700 | — | — |
| 2015-04-07 | $15.64 | $21.78 | 14,200 | — | — |
| 2015-04-06 | $15.74 | $21.91 | 13,000 | — | — |
| 2015-04-02 | $15.77 | $21.96 | 10,700 | — | — |
| 2015-04-01 | $15.73 | $21.90 | 8,300 | — | — |
| 2015-03-31 | $15.72 | $21.89 | 48,700 | — | — |
| 2015-03-30 | $15.67 | $21.82 | 57,600 | — | — |
| 2015-03-27 | $14.96 | $20.83 | 47,800 | — | — |
| 2015-03-26 | $15.19 | $21.15 | 7,800 | — | — |
| 2015-03-25 | $15.08 | $21.00 | 4,100 | — | — |
| 2015-03-24 | $15.20 | $21.16 | 2,600 | — | — |
| 2015-03-23 | $15.24 | $21.22 | 11,900 | — | — |
| 2015-03-20 | $15.25 | $21.23 | 33,900 | — | — |
| 2015-03-19 | $15.16 | $21.11 | 6,700 | — | — |
| 2015-03-18 | $15.24 | $21.22 | 19,300 | — | — |
| 2015-03-17 | $15.23 | $21.20 | 14,700 | — | — |
| 2015-03-16 | $15.18 | $21.13 | 8,600 | — | — |
| 2015-03-13 | $15.19 | $21.15 | 15,300 | — | — |
| 2015-03-12 | $15.25 | $21.23 | 11,900 | — | — |
| 2015-03-11 | $14.83 | $20.65 | 5,000 | — | — |
| 2015-03-10 | $14.81 | $20.62 | 11,000 | — | — |
| 2015-03-09 | $15.03 | $20.93 | 4,900 | — | — |
| 2015-03-06 | $14.80 | $20.61 | 40,300 | — | — |
| 2015-03-05 | $15.01 | $20.90 | 9,400 | — | — |
| 2015-03-04 | $15.07 | $20.98 | 15,100 | — | — |
| 2015-03-03 | $15.12 | $21.05 | 17,100 | — | — |
| 2015-03-02 | $15.17 | $21.12 | 15,300 | — | — |
| 2015-02-27 | $15.33 | $21.34 | 17,800 | — | — |
| 2015-02-26 | $15.28 | $21.27 | 19,500 | — | — |
| 2015-02-25 | $15.11 | $21.04 | 26,900 | — | — |
| 2015-02-24 | $15.39 | $21.43 | 16,800 | — | — |
| 2015-02-23 | $15.34 | $21.36 | 36,900 | — | — |
| 2015-02-20 | $15.81 | $22.01 | 22,800 | — | — |
| 2015-02-19 | $16.20 | $22.56 | 12,200 | — | — |
| 2015-02-18 | $16.16 | $22.50 | 2,700 | — | — |
| 2015-02-17 | $16.09 | $22.40 | 24,600 | — | — |
| 2015-02-13 | $16.18 | $22.53 | 5,900 | — | — |
| 2015-02-12 | $16.10 | $22.42 | 4,400 | — | — |
| 2015-02-11 | $16.04 | $22.33 | 4,900 | — | — |
| 2015-02-10 | $16.06 | $22.36 | 15,300 | — | — |
| 2015-02-09 | $16.11 | $22.43 | 5,900 | — | — |
| 2015-02-06 | $16.04 | $22.33 | 13,600 | — | — |
| 2015-02-05 | $16.22 | $22.58 | 14,700 | — | — |
| 2015-02-04 | $16.17 | $22.51 | 9,100 | — | — |
| 2015-02-03 | $16.07 | $22.37 | 18,200 | — | — |
| 2015-02-02 | $15.98 | $22.25 | 22,200 | — | — |
| 2015-01-30 | $15.99 | $22.26 | 19,600 | — | — |
| 2015-01-29 | $16.18 | $22.53 | 15,300 | — | — |
| 2015-01-28 | $16.01 | $22.11 | 14,400 | — | — |
| 2015-01-27 | $16.11 | $22.24 | 8,800 | — | — |
| 2015-01-26 | $16.24 | $22.42 | 13,700 | — | — |
| 2015-01-23 | $16.14 | $22.29 | 14,900 | — | — |
| 2015-01-22 | $16.20 | $22.37 | 26,100 | — | — |
| 2015-01-21 | $15.96 | $22.04 | 13,900 | — | — |
| 2015-01-20 | $15.79 | $21.80 | 17,300 | — | — |
| 2015-01-16 | $15.96 | $22.04 | 11,100 | — | — |
| 2015-01-15 | $16.00 | $22.09 | 8,000 | — | — |
| 2015-01-14 | $16.19 | $22.36 | 4,400 | — | — |
| 2015-01-13 | $16.13 | $22.27 | 27,100 | — | — |
| 2015-01-12 | $16.20 | $22.37 | 14,600 | — | — |
| 2015-01-09 | $16.30 | $22.51 | 6,300 | — | — |
| 2015-01-08 | $16.43 | $22.69 | 19,300 | — | — |
| 2015-01-07 | $16.20 | $22.37 | 17,200 | — | — |
| 2015-01-06 | $16.04 | $22.15 | 16,800 | — | — |
| 2015-01-05 | $16.11 | $22.24 | 43,500 | — | — |
| 2015-01-02 | $15.98 | $22.07 | 14,900 | — | — |