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 | $13.25 | $19.24 | 20,600 | — | — |
| 2015-12-30 | $13.27 | $19.27 | 13,400 | — | — |
| 2015-12-29 | $13.35 | $19.39 | 18,400 | — | — |
| 2015-12-28 | $13.02 | $18.91 | 10,600 | — | — |
| 2015-12-24 | $13.18 | $19.14 | 12,700 | — | — |
| 2015-12-23 | $13.34 | $19.37 | 10,800 | — | — |
| 2015-12-22 | $13.15 | $19.10 | 16,300 | — | — |
| 2015-12-21 | $12.74 | $18.50 | 34,200 | — | — |
| 2015-12-18 | $12.34 | $17.92 | 44,000 | — | — |
| 2015-12-17 | $12.22 | $17.75 | 9,100 | — | — |
| 2015-12-16 | $12.44 | $18.07 | 8,200 | — | — |
| 2015-12-15 | $12.08 | $17.54 | 10,500 | — | — |
| 2015-12-14 | $11.88 | $17.25 | 23,900 | — | — |
| 2015-12-11 | $12.03 | $17.47 | 112,200 | — | — |
| 2015-12-10 | $11.00 | $15.98 | 55,100 | — | — |
| 2015-12-09 | $10.89 | $15.66 | 26,900 | — | — |
| 2015-12-08 | $11.14 | $16.02 | 49,600 | — | — |
| 2015-12-07 | $12.14 | $17.45 | 19,500 | — | — |
| 2015-12-04 | $12.10 | $17.40 | 13,700 | — | — |
| 2015-12-03 | $12.02 | $17.28 | 10,000 | — | — |
| 2015-12-02 | $12.15 | $17.47 | 8,000 | — | — |
| 2015-12-01 | $12.21 | $17.55 | 9,400 | — | — |
| 2015-11-30 | $12.00 | $17.25 | 14,300 | — | — |
| 2015-11-27 | $11.98 | $17.22 | 24,100 | — | — |
| 2015-11-25 | $11.99 | $17.24 | 27,100 | — | — |
| 2015-11-24 | $11.93 | $17.15 | 17,200 | — | — |
| 2015-11-23 | $12.00 | $17.25 | 14,500 | — | — |
| 2015-11-20 | $12.01 | $17.27 | 22,700 | — | — |
| 2015-11-19 | $11.98 | $17.22 | 24,200 | — | — |
| 2015-11-18 | $12.19 | $17.52 | 12,300 | — | — |
| 2015-11-17 | $12.28 | $17.65 | 24,500 | — | — |
| 2015-11-16 | $12.62 | $18.14 | 10,800 | — | — |
| 2015-11-13 | $12.83 | $18.44 | 16,400 | — | — |
| 2015-11-12 | $13.01 | $18.70 | 18,800 | — | — |
| 2015-11-11 | $13.24 | $19.03 | 14,100 | — | — |
| 2015-11-10 | $13.77 | $19.80 | 17,200 | — | — |
| 2015-11-09 | $13.81 | $19.85 | 17,300 | — | — |
| 2015-11-06 | $13.78 | $19.81 | 22,600 | — | — |
| 2015-11-05 | $13.60 | $19.55 | 19,300 | — | — |
| 2015-11-04 | $13.95 | $20.05 | 47,900 | — | — |
| 2015-11-03 | $14.27 | $20.51 | 66,000 | — | — |
| 2015-11-02 | $14.52 | $20.87 | 28,400 | — | — |
| 2015-10-30 | $14.83 | $21.32 | 57,700 | — | — |
| 2015-10-29 | $17.70 | $25.45 | 10,300 | — | — |
| 2015-10-28 | $18.08 | $25.99 | 13,500 | — | — |
| 2015-10-27 | $17.80 | $25.59 | 13,800 | — | — |
| 2015-10-26 | $18.67 | $26.84 | 34,300 | — | — |
| 2015-10-23 | $18.39 | $26.44 | 11,600 | — | — |
| 2015-10-22 | $18.31 | $26.32 | 17,400 | — | — |
| 2015-10-21 | $17.83 | $25.63 | 17,400 | — | — |
| 2015-10-20 | $17.99 | $25.86 | 18,400 | — | — |
| 2015-10-19 | $17.54 | $25.22 | 10,200 | — | — |
| 2015-10-16 | $17.55 | $25.23 | 11,200 | — | — |
| 2015-10-15 | $17.41 | $25.03 | 12,500 | — | — |
| 2015-10-14 | $16.41 | $23.59 | 12,400 | — | — |
| 2015-10-13 | $16.27 | $23.39 | 5,300 | — | — |
| 2015-10-12 | $16.50 | $23.72 | 18,000 | — | — |
| 2015-10-09 | $16.20 | $23.29 | 9,900 | — | — |
| 2015-10-08 | $16.40 | $23.58 | 17,400 | — | — |
| 2015-10-07 | $16.33 | $23.48 | 11,300 | — | — |
| 2015-10-06 | $16.27 | $23.39 | 17,000 | — | — |
| 2015-10-05 | $16.05 | $23.07 | 15,900 | — | — |
| 2015-10-02 | $15.74 | $22.63 | 8,900 | — | — |
| 2015-10-01 | $15.81 | $22.73 | 15,200 | — | — |
| 2015-09-30 | $15.80 | $22.71 | 13,900 | — | — |
| 2015-09-29 | $15.90 | $22.86 | 13,600 | — | — |
| 2015-09-28 | $15.83 | $22.76 | 18,900 | — | — |
| 2015-09-25 | $17.03 | $24.48 | 32,100 | — | — |
| 2015-09-24 | $17.94 | $25.79 | 10,800 | — | — |
| 2015-09-23 | $18.16 | $26.11 | 15,400 | — | — |
| 2015-09-22 | $17.78 | $25.56 | 23,300 | — | — |
| 2015-09-21 | $17.82 | $25.62 | 21,900 | — | — |
| 2015-09-18 | $17.95 | $25.81 | 22,700 | — | — |
| 2015-09-17 | $18.25 | $26.24 | 9,500 | — | — |
| 2015-09-16 | $17.77 | $25.55 | 27,700 | — | — |
| 2015-09-15 | $17.98 | $25.85 | 2,500 | — | — |
| 2015-09-14 | $18.06 | $25.96 | 6,400 | — | — |
| 2015-09-11 | $18.00 | $25.88 | 5,400 | — | — |
| 2015-09-10 | $17.71 | $25.46 | 3,300 | — | — |
| 2015-09-09 | $17.71 | $25.30 | 5,800 | — | — |
| 2015-09-08 | $18.16 | $25.94 | 13,500 | — | — |
| 2015-09-04 | $17.94 | $25.63 | 7,700 | — | — |
| 2015-09-03 | $17.90 | $25.57 | 5,500 | — | — |
| 2015-09-02 | $18.07 | $25.82 | 18,500 | — | — |
| 2015-09-01 | $16.80 | $24.00 | 8,000 | — | — |
| 2015-08-31 | $17.89 | $25.56 | 12,900 | — | — |
| 2015-08-28 | $18.00 | $25.72 | 19,700 | — | — |
| 2015-08-27 | $17.25 | $24.64 | 11,300 | — | — |
| 2015-08-26 | $17.04 | $24.34 | 14,100 | — | — |
| 2015-08-25 | $16.78 | $23.97 | 16,400 | — | — |
| 2015-08-24 | $17.60 | $25.14 | 32,600 | — | — |
| 2015-08-21 | $18.35 | $26.22 | 36,500 | — | — |
| 2015-08-20 | $18.29 | $26.13 | 21,600 | — | — |
| 2015-08-19 | $18.36 | $26.23 | 24,200 | — | — |
| 2015-08-18 | $18.04 | $25.77 | 13,900 | — | — |
| 2015-08-17 | $18.73 | $26.76 | 12,400 | — | — |
| 2015-08-14 | $18.49 | $26.42 | 11,500 | — | — |
| 2015-08-13 | $18.12 | $25.89 | 36,200 | — | — |
| 2015-08-12 | $18.07 | $25.82 | 3,900 | — | — |
| 2015-08-11 | $18.17 | $25.96 | 10,000 | — | — |
| 2015-08-10 | $18.23 | $26.04 | 25,500 | — | — |
| 2015-08-07 | $17.82 | $25.46 | 12,000 | — | — |
| 2015-08-06 | $18.22 | $26.03 | 16,700 | — | — |
| 2015-08-05 | $17.63 | $25.19 | 6,600 | — | — |
| 2015-08-04 | $17.28 | $24.69 | 18,400 | — | — |
| 2015-08-03 | $17.05 | $24.36 | 17,000 | — | — |
| 2015-07-31 | $17.26 | $24.66 | 26,600 | — | — |
| 2015-07-30 | $16.96 | $24.23 | 13,800 | — | — |
| 2015-07-29 | $16.92 | $24.17 | 9,600 | — | — |
| 2015-07-28 | $16.74 | $23.92 | 35,500 | — | — |
| 2015-07-27 | $17.70 | $25.29 | 15,600 | — | — |
| 2015-07-24 | $17.77 | $25.39 | 36,900 | — | — |
| 2015-07-23 | $17.59 | $25.13 | 21,000 | — | — |
| 2015-07-22 | $17.97 | $25.67 | 31,100 | — | — |
| 2015-07-21 | $17.31 | $24.73 | 17,800 | — | — |
| 2015-07-20 | $17.43 | $24.90 | 16,100 | — | — |
| 2015-07-17 | $17.66 | $25.23 | 21,700 | — | — |
| 2015-07-16 | $17.85 | $25.50 | 16,200 | — | — |
| 2015-07-15 | $18.19 | $25.99 | 17,200 | — | — |
| 2015-07-14 | $18.28 | $26.12 | 36,600 | — | — |
| 2015-07-13 | $18.25 | $26.07 | 15,200 | — | — |
| 2015-07-10 | $17.84 | $25.49 | 11,700 | — | — |
| 2015-07-09 | $17.77 | $25.39 | 31,300 | — | — |
| 2015-07-08 | $17.99 | $25.70 | 18,500 | — | — |
| 2015-07-07 | $18.26 | $26.09 | 16,300 | — | — |
| 2015-07-06 | $18.21 | $26.02 | 16,400 | — | — |
| 2015-07-02 | $18.46 | $26.37 | 22,300 | — | — |
| 2015-07-01 | $18.48 | $26.40 | 20,200 | — | — |
| 2015-06-30 | $18.39 | $26.27 | 15,300 | — | — |
| 2015-06-29 | $18.55 | $26.50 | 19,000 | — | — |
| 2015-06-26 | $19.24 | $27.49 | 91,600 | — | — |
| 2015-06-25 | $19.41 | $27.73 | 21,600 | — | — |
| 2015-06-24 | $19.18 | $27.40 | 27,000 | — | — |
| 2015-06-23 | $19.97 | $28.53 | 32,400 | — | — |
| 2015-06-22 | $19.46 | $27.80 | 27,500 | — | — |
| 2015-06-19 | $19.53 | $27.90 | 35,700 | — | — |
| 2015-06-18 | $19.49 | $27.85 | 30,500 | — | — |
| 2015-06-17 | $19.26 | $27.52 | 26,200 | — | — |
| 2015-06-16 | $19.27 | $27.53 | 10,700 | — | — |
| 2015-06-15 | $19.16 | $27.37 | 29,100 | — | — |
| 2015-06-12 | $19.11 | $27.30 | 16,400 | — | — |
| 2015-06-11 | $19.10 | $27.29 | 20,400 | — | — |
| 2015-06-10 | $19.01 | $27.16 | 31,200 | — | — |
| 2015-06-09 | $18.66 | $26.50 | 17,700 | — | — |
| 2015-06-08 | $18.73 | $26.60 | 12,900 | — | — |
| 2015-06-05 | $18.82 | $26.73 | 25,500 | — | — |
| 2015-06-04 | $18.61 | $26.43 | 12,500 | — | — |
| 2015-06-03 | $18.59 | $26.40 | 18,400 | — | — |
| 2015-06-02 | $18.59 | $26.40 | 10,700 | — | — |
| 2015-06-01 | $18.54 | $26.33 | 31,200 | — | — |
| 2015-05-29 | $18.28 | $25.96 | 14,800 | — | — |
| 2015-05-28 | $18.29 | $25.98 | 16,600 | — | — |
| 2015-05-27 | $18.30 | $25.99 | 24,300 | — | — |
| 2015-05-26 | $18.01 | $25.58 | 30,300 | — | — |
| 2015-05-22 | $18.25 | $25.92 | 16,100 | — | — |
| 2015-05-21 | $18.05 | $25.64 | 32,200 | — | — |
| 2015-05-20 | $18.00 | $25.56 | 10,900 | — | — |
| 2015-05-19 | $18.31 | $26.01 | 19,100 | — | — |
| 2015-05-18 | $18.30 | $25.99 | 13,600 | — | — |
| 2015-05-15 | $18.14 | $25.76 | 20,300 | — | — |
| 2015-05-14 | $18.03 | $25.61 | 13,000 | — | — |
| 2015-05-13 | $17.47 | $24.81 | 56,300 | — | — |
| 2015-05-12 | $18.14 | $25.76 | 20,700 | — | — |
| 2015-05-11 | $18.00 | $25.56 | 12,500 | — | — |
| 2015-05-08 | $18.23 | $25.89 | 18,800 | — | — |
| 2015-05-07 | $18.01 | $25.58 | 6,500 | — | — |
| 2015-05-06 | $18.00 | $25.56 | 23,100 | — | — |
| 2015-05-05 | $18.06 | $25.65 | 25,600 | — | — |
| 2015-05-04 | $18.04 | $25.62 | 16,200 | — | — |
| 2015-05-01 | $18.30 | $25.99 | 30,200 | — | — |
| 2015-04-30 | $17.99 | $25.55 | 43,600 | — | — |
| 2015-04-29 | $18.42 | $26.16 | 33,700 | — | — |
| 2015-04-28 | $18.29 | $25.98 | 36,800 | — | — |
| 2015-04-27 | $19.17 | $27.23 | 65,400 | — | — |
| 2015-04-24 | $18.75 | $26.63 | 45,000 | — | — |
| 2015-04-23 | $17.89 | $25.41 | 17,900 | — | — |
| 2015-04-22 | $18.38 | $26.10 | 25,000 | — | — |
| 2015-04-21 | $18.93 | $26.89 | 40,900 | — | — |
| 2015-04-20 | $18.75 | $26.63 | 84,600 | — | — |
| 2015-04-17 | $17.24 | $24.49 | 18,300 | — | — |
| 2015-04-16 | $17.30 | $24.57 | 4,600 | — | — |
| 2015-04-15 | $17.36 | $24.66 | 10,000 | — | — |
| 2015-04-14 | $17.28 | $24.54 | 9,200 | — | — |
| 2015-04-13 | $17.41 | $24.73 | 6,500 | — | — |
| 2015-04-10 | $17.48 | $24.83 | 20,500 | — | — |
| 2015-04-09 | $17.43 | $24.76 | 9,200 | — | — |
| 2015-04-08 | $17.38 | $24.68 | 29,400 | — | — |
| 2015-04-07 | $17.03 | $24.19 | 11,400 | — | — |
| 2015-04-06 | $16.99 | $24.13 | 13,500 | — | — |
| 2015-04-02 | $17.10 | $24.29 | 22,400 | — | — |
| 2015-04-01 | $17.19 | $24.41 | 20,600 | — | — |
| 2015-03-31 | $17.38 | $24.68 | 32,700 | — | — |
| 2015-03-30 | $16.87 | $23.96 | 14,800 | — | — |
| 2015-03-27 | $16.59 | $23.56 | 13,900 | — | — |
| 2015-03-26 | $16.45 | $23.36 | 17,600 | — | — |
| 2015-03-25 | $16.24 | $23.07 | 14,500 | — | — |
| 2015-03-24 | $16.63 | $23.62 | 24,900 | — | — |
| 2015-03-23 | $16.91 | $24.02 | 20,100 | — | — |
| 2015-03-20 | $16.75 | $23.79 | 70,400 | — | — |
| 2015-03-19 | $16.16 | $22.95 | 12,500 | — | — |
| 2015-03-18 | $16.16 | $22.95 | 13,700 | — | — |
| 2015-03-17 | $16.04 | $22.78 | 12,100 | — | — |
| 2015-03-16 | $16.14 | $22.92 | 27,100 | — | — |
| 2015-03-13 | $16.14 | $22.92 | 21,900 | — | — |
| 2015-03-12 | $15.95 | $22.65 | 19,900 | — | — |
| 2015-03-11 | $15.73 | $22.34 | 9,100 | — | — |
| 2015-03-10 | $15.72 | $22.18 | 10,500 | — | — |
| 2015-03-09 | $15.75 | $22.23 | 11,400 | — | — |
| 2015-03-06 | $15.47 | $21.83 | 16,600 | — | — |
| 2015-03-05 | $15.64 | $22.07 | 5,000 | — | — |
| 2015-03-04 | $15.54 | $21.93 | 11,300 | — | — |
| 2015-03-03 | $15.58 | $21.99 | 9,800 | — | — |
| 2015-03-02 | $15.71 | $22.17 | 11,000 | — | — |
| 2015-02-27 | $15.50 | $21.87 | 15,900 | — | — |
| 2015-02-26 | $15.56 | $21.96 | 23,000 | — | — |
| 2015-02-25 | $15.62 | $22.04 | 20,400 | — | — |
| 2015-02-24 | $15.46 | $21.82 | 11,400 | — | — |
| 2015-02-23 | $15.23 | $21.49 | 12,800 | — | — |
| 2015-02-20 | $15.52 | $21.90 | 11,400 | — | — |
| 2015-02-19 | $15.45 | $21.80 | 12,400 | — | — |
| 2015-02-18 | $15.56 | $21.96 | 18,700 | — | — |
| 2015-02-17 | $15.82 | $22.33 | 9,200 | — | — |
| 2015-02-13 | $15.83 | $22.34 | 13,400 | — | — |
| 2015-02-12 | $15.98 | $22.55 | 9,200 | — | — |
| 2015-02-11 | $15.79 | $22.28 | 15,200 | — | — |
| 2015-02-10 | $15.79 | $22.28 | 17,400 | — | — |
| 2015-02-09 | $15.73 | $22.20 | 29,600 | — | — |
| 2015-02-06 | $15.90 | $22.44 | 11,200 | — | — |
| 2015-02-05 | $15.93 | $22.48 | 16,000 | — | — |
| 2015-02-04 | $15.99 | $22.57 | 15,200 | — | — |
| 2015-02-03 | $16.22 | $22.89 | 15,900 | — | — |
| 2015-02-02 | $16.10 | $22.72 | 21,500 | — | — |
| 2015-01-30 | $15.24 | $21.51 | 29,800 | — | — |
| 2015-01-29 | $15.80 | $22.30 | 14,200 | — | — |
| 2015-01-28 | $15.63 | $22.06 | 11,100 | — | — |
| 2015-01-27 | $16.26 | $22.95 | 34,200 | — | — |
| 2015-01-26 | $16.32 | $23.03 | 73,700 | — | — |
| 2015-01-23 | $16.14 | $22.78 | 69,400 | — | — |
| 2015-01-22 | $16.19 | $22.85 | 91,500 | — | — |
| 2015-01-21 | $15.49 | $21.86 | 29,400 | — | — |
| 2015-01-20 | $15.29 | $21.58 | 22,600 | — | — |
| 2015-01-16 | $15.53 | $21.92 | 28,200 | — | — |
| 2015-01-15 | $15.03 | $21.21 | 15,300 | — | — |
| 2015-01-14 | $15.25 | $21.52 | 19,700 | — | — |
| 2015-01-13 | $15.42 | $21.76 | 22,400 | — | — |
| 2015-01-12 | $15.76 | $22.24 | 10,400 | — | — |
| 2015-01-09 | $16.01 | $22.59 | 39,900 | — | — |
| 2015-01-08 | $15.78 | $22.27 | 19,700 | — | — |
| 2015-01-07 | $15.30 | $21.59 | 12,700 | — | — |
| 2015-01-06 | $15.00 | $21.17 | 22,800 | — | — |
| 2015-01-05 | $15.03 | $21.21 | 17,900 | — | — |
| 2015-01-02 | $14.75 | $20.82 | 15,200 | — | — |