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 | $11.68 | $19.42 | 248,200 | — | — |
| 2015-12-30 | $12.19 | $20.27 | 47,200 | — | — |
| 2015-12-29 | $12.07 | $20.07 | 42,600 | — | — |
| 2015-12-28 | $11.67 | $19.41 | 32,000 | — | — |
| 2015-12-24 | $12.09 | $20.10 | 44,600 | — | — |
| 2015-12-23 | $12.51 | $20.81 | 68,600 | — | — |
| 2015-12-22 | $12.11 | $20.13 | 40,400 | — | — |
| 2015-12-21 | $11.99 | $19.93 | 46,200 | — | — |
| 2015-12-18 | $12.07 | $20.07 | 56,600 | — | — |
| 2015-12-17 | $12.65 | $21.03 | 37,200 | — | — |
| 2015-12-16 | $13.01 | $21.64 | 50,200 | — | — |
| 2015-12-15 | $13.06 | $21.71 | 35,400 | — | — |
| 2015-12-14 | $12.95 | $21.53 | 45,600 | — | — |
| 2015-12-11 | $12.98 | $21.58 | 46,200 | — | — |
| 2015-12-10 | $13.02 | $21.66 | 47,400 | — | — |
| 2015-12-09 | $12.54 | $20.86 | 62,200 | — | — |
| 2015-12-08 | $12.91 | $21.46 | 41,400 | — | — |
| 2015-12-07 | $13.15 | $21.87 | 88,000 | — | — |
| 2015-12-04 | $13.65 | $22.70 | 70,000 | — | — |
| 2015-12-03 | $13.76 | $22.89 | 32,200 | — | — |
| 2015-12-02 | $14.07 | $23.40 | 46,800 | — | — |
| 2015-12-01 | $13.92 | $23.15 | 47,600 | — | — |
| 2015-11-30 | $13.99 | $23.27 | 110,800 | — | — |
| 2015-11-27 | $14.07 | $23.40 | 28,200 | — | — |
| 2015-11-25 | $13.93 | $23.17 | 24,400 | — | — |
| 2015-11-24 | $14.00 | $23.29 | 32,800 | — | — |
| 2015-11-23 | $13.99 | $23.27 | 64,400 | — | — |
| 2015-11-20 | $13.88 | $23.09 | 174,200 | — | — |
| 2015-11-19 | $14.14 | $23.52 | 218,000 | — | — |
| 2015-11-18 | $13.82 | $22.98 | 98,400 | — | — |
| 2015-11-17 | $13.65 | $22.69 | 52,000 | — | — |
| 2015-11-16 | $13.39 | $22.26 | 35,200 | — | — |
| 2015-11-13 | $13.47 | $22.40 | 27,600 | — | — |
| 2015-11-12 | $13.48 | $22.41 | 47,000 | — | — |
| 2015-11-11 | $13.52 | $22.48 | 19,600 | — | — |
| 2015-11-10 | $13.69 | $22.76 | 48,800 | — | — |
| 2015-11-09 | $13.42 | $22.31 | 65,600 | — | — |
| 2015-11-06 | $13.97 | $23.23 | 57,400 | — | — |
| 2015-11-05 | $13.91 | $23.13 | 118,200 | — | — |
| 2015-11-04 | $13.74 | $22.84 | 68,800 | — | — |
| 2015-11-03 | $13.81 | $22.96 | 113,400 | — | — |
| 2015-11-02 | $13.37 | $22.24 | 66,600 | — | — |
| 2015-10-30 | $13.01 | $21.63 | 79,000 | — | — |
| 2015-10-29 | $12.95 | $21.54 | 48,400 | — | — |
| 2015-10-28 | $13.00 | $21.61 | 92,200 | — | — |
| 2015-10-27 | $12.88 | $21.42 | 71,000 | — | — |
| 2015-10-26 | $13.38 | $22.25 | 45,000 | — | — |
| 2015-10-23 | $13.99 | $23.26 | 75,600 | — | — |
| 2015-10-22 | $14.05 | $23.37 | 203,000 | — | — |
| 2015-10-21 | $12.66 | $21.05 | 69,600 | — | — |
| 2015-10-20 | $12.63 | $21.00 | 58,200 | — | — |
| 2015-10-19 | $12.55 | $20.87 | 74,800 | — | — |
| 2015-10-16 | $12.34 | $20.52 | 46,000 | — | — |
| 2015-10-15 | $13.00 | $21.61 | 54,400 | — | — |
| 2015-10-14 | $12.61 | $20.97 | 25,200 | — | — |
| 2015-10-13 | $12.97 | $21.57 | 57,800 | — | — |
| 2015-10-12 | $13.04 | $21.69 | 37,400 | — | — |
| 2015-10-09 | $13.87 | $23.07 | 81,600 | — | — |
| 2015-10-08 | $14.05 | $23.37 | 275,400 | — | — |
| 2015-10-07 | $13.90 | $23.12 | 83,200 | — | — |
| 2015-10-06 | $13.14 | $21.85 | 115,800 | — | — |
| 2015-10-05 | $12.97 | $21.56 | 92,200 | — | — |
| 2015-10-02 | $11.49 | $19.11 | 50,600 | — | — |
| 2015-10-01 | $10.76 | $17.89 | 167,400 | — | — |
| 2015-09-30 | $10.83 | $18.00 | 367,000 | — | — |
| 2015-09-29 | $10.89 | $18.10 | 108,200 | — | — |
| 2015-09-28 | $11.45 | $19.04 | 74,800 | — | — |
| 2015-09-25 | $11.22 | $18.65 | 61,600 | — | — |
| 2015-09-24 | $11.75 | $19.53 | 129,800 | — | — |
| 2015-09-23 | $11.35 | $18.87 | 51,800 | — | — |
| 2015-09-22 | $11.51 | $19.14 | 43,600 | — | — |
| 2015-09-21 | $11.80 | $19.62 | 42,600 | — | — |
| 2015-09-18 | $11.68 | $19.43 | 88,600 | — | — |
| 2015-09-17 | $11.88 | $19.76 | 37,200 | — | — |
| 2015-09-16 | $11.73 | $19.50 | 52,200 | — | — |
| 2015-09-15 | $11.57 | $19.24 | 40,400 | — | — |
| 2015-09-14 | $11.44 | $19.02 | 54,400 | — | — |
| 2015-09-11 | $11.21 | $18.64 | 78,400 | — | — |
| 2015-09-10 | $11.54 | $19.19 | 16,600 | — | — |
| 2015-09-09 | $11.51 | $19.14 | 58,000 | — | — |
| 2015-09-08 | $11.58 | $19.26 | 37,600 | — | — |
| 2015-09-04 | $11.23 | $18.67 | 44,000 | — | — |
| 2015-09-03 | $10.85 | $18.05 | 74,800 | — | — |
| 2015-09-02 | $10.89 | $18.10 | 48,400 | — | — |
| 2015-09-01 | $10.89 | $18.10 | 75,600 | — | — |
| 2015-08-31 | $11.70 | $19.45 | 54,400 | — | — |
| 2015-08-28 | $11.47 | $19.08 | 87,000 | — | — |
| 2015-08-27 | $11.59 | $19.28 | 59,000 | — | — |
| 2015-08-26 | $11.50 | $19.12 | 98,600 | — | — |
| 2015-08-25 | $11.59 | $19.28 | 58,400 | — | — |
| 2015-08-24 | $11.47 | $19.07 | 75,600 | — | — |
| 2015-08-21 | $11.94 | $19.86 | 56,200 | — | — |
| 2015-08-20 | $12.09 | $20.11 | 56,800 | — | — |
| 2015-08-19 | $12.21 | $20.30 | 53,200 | — | — |
| 2015-08-18 | $12.48 | $20.76 | 46,400 | — | — |
| 2015-08-17 | $13.08 | $21.76 | 56,200 | — | — |
| 2015-08-14 | $12.55 | $20.87 | 17,800 | — | — |
| 2015-08-13 | $12.65 | $21.04 | 33,400 | — | — |
| 2015-08-12 | $13.19 | $21.94 | 46,600 | — | — |
| 2015-08-11 | $13.50 | $22.45 | 79,200 | — | — |
| 2015-08-10 | $13.11 | $21.80 | 55,600 | — | — |
| 2015-08-07 | $12.91 | $21.46 | 28,200 | — | — |
| 2015-08-06 | $12.93 | $21.51 | 49,200 | — | — |
| 2015-08-05 | $12.65 | $21.03 | 36,000 | — | — |
| 2015-08-04 | $13.15 | $21.86 | 50,200 | — | — |
| 2015-08-03 | $13.42 | $22.32 | 98,200 | — | — |
| 2015-07-31 | $13.68 | $22.75 | 127,000 | — | — |
| 2015-07-30 | $13.37 | $22.23 | 74,200 | — | — |
| 2015-07-29 | $13.47 | $22.40 | 96,200 | — | — |
| 2015-07-28 | $13.32 | $22.15 | 99,800 | — | — |
| 2015-07-27 | $13.54 | $22.52 | 93,200 | — | — |
| 2015-07-24 | $14.00 | $23.29 | 141,000 | — | — |
| 2015-07-23 | $13.88 | $23.09 | 742,800 | — | — |
| 2015-07-22 | $10.93 | $18.18 | 63,400 | — | — |
| 2015-07-21 | $11.09 | $18.44 | 88,600 | — | — |
| 2015-07-20 | $11.66 | $19.39 | 93,000 | — | — |
| 2015-07-17 | $12.06 | $20.06 | 84,200 | — | — |
| 2015-07-16 | $11.90 | $19.79 | 57,800 | — | — |
| 2015-07-15 | $11.73 | $19.50 | 40,000 | — | — |
| 2015-07-14 | $11.82 | $19.66 | 33,200 | — | — |
| 2015-07-13 | $11.95 | $19.88 | 56,200 | — | — |
| 2015-07-10 | $11.94 | $19.86 | 199,400 | — | — |
| 2015-07-09 | $11.80 | $19.62 | 53,600 | — | — |
| 2015-07-08 | $11.75 | $19.54 | 60,400 | — | — |
| 2015-07-07 | $11.80 | $19.63 | 101,000 | — | — |
| 2015-07-06 | $11.75 | $19.53 | 47,400 | — | — |
| 2015-07-02 | $11.75 | $19.53 | 99,400 | — | — |
| 2015-07-01 | $11.92 | $19.82 | 37,800 | — | — |
| 2015-06-30 | $11.74 | $19.53 | 40,000 | — | — |
| 2015-06-29 | $11.37 | $18.90 | 50,600 | — | — |
| 2015-06-26 | $11.75 | $19.54 | 1,503,000 | — | — |
| 2015-06-25 | $11.94 | $19.85 | 275,200 | — | — |
| 2015-06-24 | $10.67 | $17.75 | 67,400 | — | — |
| 2015-06-23 | $9.79 | $16.27 | 100,200 | — | — |
| 2015-06-22 | $10.05 | $16.72 | 70,600 | — | — |
| 2015-06-19 | $10.17 | $16.91 | 116,800 | — | — |
| 2015-06-18 | $10.97 | $18.25 | 71,800 | — | — |
| 2015-06-17 | $11.01 | $18.31 | 98,200 | — | — |
| 2015-06-16 | $11.33 | $18.84 | 61,400 | — | — |
| 2015-06-15 | $11.32 | $18.82 | 45,600 | — | — |
| 2015-06-12 | $11.30 | $18.79 | 35,200 | — | — |
| 2015-06-11 | $11.56 | $19.22 | 100,800 | — | — |
| 2015-06-10 | $11.56 | $19.23 | 58,600 | — | — |
| 2015-06-09 | $11.55 | $19.21 | 36,600 | — | — |
| 2015-06-08 | $11.32 | $18.82 | 72,400 | — | — |
| 2015-06-05 | $11.05 | $18.38 | 86,200 | — | — |
| 2015-06-04 | $11.30 | $18.79 | 26,400 | — | — |
| 2015-06-03 | $11.44 | $19.02 | 20,200 | — | — |
| 2015-06-02 | $11.45 | $19.04 | 41,000 | — | — |
| 2015-06-01 | $11.55 | $19.21 | 43,200 | — | — |
| 2015-05-29 | $11.57 | $19.24 | 54,200 | — | — |
| 2015-05-28 | $11.65 | $19.37 | 35,400 | — | — |
| 2015-05-27 | $11.73 | $19.51 | 22,000 | — | — |
| 2015-05-26 | $11.81 | $19.63 | 27,200 | — | — |
| 2015-05-22 | $11.98 | $19.92 | 13,600 | — | — |
| 2015-05-21 | $11.91 | $19.81 | 11,400 | — | — |
| 2015-05-20 | $12.00 | $19.95 | 27,200 | — | — |
| 2015-05-19 | $12.05 | $20.03 | 31,800 | — | — |
| 2015-05-18 | $12.04 | $20.03 | 23,200 | — | — |
| 2015-05-15 | $11.87 | $19.74 | 28,400 | — | — |
| 2015-05-14 | $11.87 | $19.73 | 39,000 | — | — |
| 2015-05-13 | $11.81 | $19.64 | 26,800 | — | — |
| 2015-05-12 | $11.82 | $19.65 | 42,800 | — | — |
| 2015-05-11 | $11.51 | $19.14 | 35,400 | — | — |
| 2015-05-08 | $11.50 | $19.12 | 16,000 | — | — |
| 2015-05-07 | $11.64 | $19.36 | 32,200 | — | — |
| 2015-05-06 | $11.69 | $19.43 | 17,800 | — | — |
| 2015-05-05 | $11.78 | $19.58 | 11,200 | — | — |
| 2015-05-04 | $11.75 | $19.54 | 317,000 | — | — |
| 2015-05-01 | $11.61 | $19.30 | 22,000 | — | — |
| 2015-04-30 | $11.73 | $19.50 | 50,800 | — | — |
| 2015-04-29 | $11.38 | $18.92 | 14,600 | — | — |
| 2015-04-28 | $11.70 | $19.46 | 21,000 | — | — |
| 2015-04-27 | $11.51 | $19.14 | 18,800 | — | — |
| 2015-04-24 | $11.87 | $19.74 | 20,800 | — | — |
| 2015-04-23 | $11.77 | $19.58 | 20,800 | — | — |
| 2015-04-22 | $11.69 | $19.44 | 17,800 | — | — |
| 2015-04-21 | $11.89 | $19.78 | 28,600 | — | — |
| 2015-04-20 | $12.08 | $20.08 | 15,400 | — | — |
| 2015-04-17 | $12.09 | $20.11 | 24,600 | — | — |
| 2015-04-16 | $12.31 | $20.47 | 17,000 | — | — |
| 2015-04-15 | $12.10 | $20.13 | 18,600 | — | — |
| 2015-04-14 | $12.09 | $20.11 | 36,800 | — | — |
| 2015-04-13 | $12.13 | $20.18 | 51,400 | — | — |
| 2015-04-10 | $11.99 | $19.94 | 61,000 | — | — |
| 2015-04-09 | $11.94 | $19.85 | 17,400 | — | — |
| 2015-04-08 | $11.95 | $19.88 | 12,400 | — | — |
| 2015-04-07 | $12.31 | $20.47 | 18,800 | — | — |
| 2015-04-06 | $12.20 | $20.29 | 15,800 | — | — |
| 2015-04-02 | $11.62 | $19.33 | 44,000 | — | — |
| 2015-04-01 | $11.36 | $18.89 | 18,200 | — | — |
| 2015-03-31 | $11.61 | $19.30 | 7,000 | — | — |
| 2015-03-30 | $11.66 | $19.38 | 41,200 | — | — |
| 2015-03-27 | $11.69 | $19.44 | 19,800 | — | — |
| 2015-03-26 | $11.96 | $19.89 | 23,200 | — | — |
| 2015-03-25 | $11.61 | $19.31 | 20,000 | — | — |
| 2015-03-24 | $12.05 | $20.03 | 21,400 | — | — |
| 2015-03-23 | $12.16 | $20.22 | 55,800 | — | — |
| 2015-03-20 | $12.88 | $21.41 | 18,600 | — | — |
| 2015-03-19 | $12.49 | $20.77 | 3,400 | — | — |
| 2015-03-18 | $12.42 | $20.66 | 10,800 | — | — |
| 2015-03-17 | $12.46 | $20.72 | 13,000 | — | — |
| 2015-03-16 | $12.24 | $20.35 | 22,800 | — | — |
| 2015-03-13 | $12.27 | $20.41 | 123,800 | — | — |
| 2015-03-12 | $12.75 | $21.21 | 6,800 | — | — |
| 2015-03-11 | $12.88 | $21.42 | 13,600 | — | — |
| 2015-03-10 | $13.01 | $21.64 | 64,000 | — | — |
| 2015-03-09 | $13.49 | $22.43 | 22,400 | — | — |
| 2015-03-06 | $13.43 | $22.33 | 23,200 | — | — |
| 2015-03-05 | $13.05 | $21.71 | 158,400 | — | — |
| 2015-03-04 | $13.06 | $21.72 | 5,400 | — | — |
| 2015-03-03 | $13.47 | $22.40 | 7,600 | — | — |
| 2015-03-02 | $13.21 | $21.97 | 21,800 | — | — |
| 2015-02-27 | $13.65 | $22.70 | 21,400 | — | — |
| 2015-02-26 | $13.35 | $22.20 | 11,800 | — | — |
| 2015-02-25 | $13.23 | $22.00 | 18,800 | — | — |
| 2015-02-24 | $13.14 | $21.85 | 54,000 | — | — |
| 2015-02-23 | $12.75 | $21.21 | 19,800 | — | — |
| 2015-02-20 | $12.33 | $20.50 | 15,000 | — | — |
| 2015-02-19 | $11.83 | $19.68 | 29,400 | — | — |
| 2015-02-18 | $12.50 | $20.79 | 37,600 | — | — |
| 2015-02-17 | $12.22 | $20.32 | 24,000 | — | — |
| 2015-02-13 | $12.13 | $20.18 | 21,200 | — | — |
| 2015-02-12 | $12.18 | $20.26 | 50,200 | — | — |
| 2015-02-11 | $11.82 | $19.65 | 26,800 | — | — |
| 2015-02-10 | $12.13 | $20.17 | 12,400 | — | — |
| 2015-02-09 | $12.37 | $20.57 | 18,400 | — | — |
| 2015-02-06 | $12.61 | $20.97 | 8,800 | — | — |
| 2015-02-05 | $12.66 | $21.05 | 86,800 | — | — |
| 2015-02-04 | $12.58 | $20.92 | 39,000 | — | — |
| 2015-02-03 | $12.85 | $21.37 | 15,400 | — | — |
| 2015-02-02 | $12.50 | $20.79 | 28,600 | — | — |
| 2015-01-30 | $12.30 | $20.46 | 11,400 | — | — |
| 2015-01-29 | $12.44 | $20.68 | 7,400 | — | — |
| 2015-01-28 | $12.58 | $20.92 | 27,200 | — | — |
| 2015-01-27 | $13.06 | $21.71 | 49,000 | — | — |
| 2015-01-26 | $13.35 | $22.20 | 17,400 | — | — |
| 2015-01-23 | $13.08 | $21.75 | 11,200 | — | — |
| 2015-01-22 | $13.33 | $22.17 | 6,600 | — | — |
| 2015-01-21 | $12.89 | $21.44 | 19,800 | — | — |
| 2015-01-20 | $13.03 | $21.66 | 67,200 | — | — |
| 2015-01-16 | $13.16 | $21.89 | 10,800 | — | — |
| 2015-01-15 | $13.06 | $21.72 | 49,400 | — | — |
| 2015-01-14 | $12.96 | $21.55 | 16,800 | — | — |
| 2015-01-13 | $12.84 | $21.35 | 44,200 | — | — |
| 2015-01-12 | $12.56 | $20.89 | 24,200 | — | — |
| 2015-01-09 | $12.58 | $20.92 | 27,000 | — | — |
| 2015-01-08 | $12.87 | $21.40 | 18,400 | — | — |
| 2015-01-07 | $13.02 | $21.65 | 21,800 | — | — |
| 2015-01-06 | $13.43 | $22.34 | 31,400 | — | — |
| 2015-01-05 | $13.49 | $22.43 | 42,600 | — | — |
| 2015-01-02 | $13.32 | $22.15 | 24,800 | — | — |