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
- 1985-09-04 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 | $15.23 | $34.87 | 115,700 | — | — |
| 2015-12-30 | $15.52 | $35.54 | 69,200 | — | — |
| 2015-12-29 | $15.31 | $35.06 | 58,700 | — | — |
| 2015-12-28 | $15.19 | $34.78 | 155,200 | — | — |
| 2015-12-24 | $15.32 | $35.08 | 54,600 | — | — |
| 2015-12-23 | $15.20 | $34.81 | 48,700 | — | — |
| 2015-12-22 | $15.19 | $34.78 | 56,000 | — | — |
| 2015-12-21 | $15.05 | $34.46 | 94,100 | — | — |
| 2015-12-18 | $15.01 | $34.37 | 365,700 | — | — |
| 2015-12-17 | $15.02 | $34.39 | 37,600 | — | — |
| 2015-12-16 | $15.21 | $34.83 | 61,700 | — | — |
| 2015-12-15 | $15.13 | $34.64 | 127,800 | — | — |
| 2015-12-14 | $15.11 | $34.60 | 92,100 | — | — |
| 2015-12-11 | $14.95 | $34.23 | 217,900 | — | — |
| 2015-12-10 | $15.00 | $34.35 | 107,600 | — | — |
| 2015-12-09 | $14.92 | $34.16 | 118,200 | — | — |
| 2015-12-08 | $14.82 | $33.93 | 404,300 | — | — |
| 2015-12-07 | $15.13 | $34.64 | 56,000 | — | — |
| 2015-12-04 | $15.41 | $35.29 | 185,100 | — | — |
| 2015-12-03 | $15.29 | $35.01 | 65,800 | — | — |
| 2015-12-02 | $15.54 | $35.58 | 39,300 | — | — |
| 2015-12-01 | $15.70 | $35.95 | 75,600 | — | — |
| 2015-11-30 | $15.51 | $35.51 | 82,700 | — | — |
| 2015-11-27 | $15.68 | $35.90 | 30,600 | — | — |
| 2015-11-25 | $15.64 | $35.81 | 43,000 | — | — |
| 2015-11-24 | $15.65 | $35.84 | 48,500 | — | — |
| 2015-11-23 | $15.50 | $35.49 | 64,000 | — | — |
| 2015-11-20 | $15.38 | $35.22 | 119,400 | — | — |
| 2015-11-19 | $15.03 | $34.42 | 54,200 | — | — |
| 2015-11-18 | $15.17 | $34.74 | 174,900 | — | — |
| 2015-11-17 | $15.11 | $34.60 | 84,000 | — | — |
| 2015-11-16 | $15.18 | $34.76 | 102,300 | — | — |
| 2015-11-13 | $15.06 | $34.48 | 109,800 | — | — |
| 2015-11-12 | $15.00 | $34.35 | 107,200 | — | — |
| 2015-11-11 | $15.25 | $34.92 | 60,700 | — | — |
| 2015-11-10 | $15.20 | $34.81 | 142,500 | — | — |
| 2015-11-09 | $14.85 | $34.00 | 73,600 | — | — |
| 2015-11-06 | $15.02 | $34.39 | 70,800 | — | — |
| 2015-11-05 | $14.70 | $33.66 | 53,700 | — | — |
| 2015-11-04 | $14.63 | $33.32 | 104,800 | — | — |
| 2015-11-03 | $14.49 | $33.00 | 74,700 | — | — |
| 2015-11-02 | $14.70 | $33.48 | 87,800 | — | — |
| 2015-10-30 | $14.48 | $32.98 | 200,300 | — | — |
| 2015-10-29 | $14.52 | $33.07 | 255,100 | — | — |
| 2015-10-28 | $14.93 | $34.00 | 315,400 | — | — |
| 2015-10-27 | $14.52 | $33.07 | 110,300 | — | — |
| 2015-10-26 | $14.60 | $33.25 | 91,000 | — | — |
| 2015-10-23 | $14.59 | $33.23 | 206,500 | — | — |
| 2015-10-22 | $14.71 | $33.50 | 177,700 | — | — |
| 2015-10-21 | $14.73 | $33.54 | 185,300 | — | — |
| 2015-10-20 | $14.71 | $33.50 | 75,500 | — | — |
| 2015-10-19 | $14.73 | $33.54 | 81,300 | — | — |
| 2015-10-16 | $14.73 | $33.54 | 61,900 | — | — |
| 2015-10-15 | $14.75 | $33.59 | 74,300 | — | — |
| 2015-10-14 | $14.33 | $32.63 | 79,800 | — | — |
| 2015-10-13 | $14.52 | $33.07 | 78,500 | — | — |
| 2015-10-12 | $14.68 | $33.43 | 123,700 | — | — |
| 2015-10-09 | $14.49 | $33.00 | 134,400 | — | — |
| 2015-10-08 | $14.52 | $33.07 | 128,800 | — | — |
| 2015-10-07 | $14.50 | $33.02 | 119,400 | — | — |
| 2015-10-06 | $14.44 | $32.88 | 169,600 | — | — |
| 2015-10-05 | $14.84 | $33.79 | 80,500 | — | — |
| 2015-10-02 | $14.53 | $33.09 | 137,100 | — | — |
| 2015-10-01 | $14.82 | $33.75 | 133,100 | — | — |
| 2015-09-30 | $14.76 | $33.61 | 634,400 | — | — |
| 2015-09-29 | $14.79 | $33.68 | 141,200 | — | — |
| 2015-09-28 | $14.64 | $33.34 | 81,600 | — | — |
| 2015-09-25 | $14.61 | $33.27 | 133,900 | — | — |
| 2015-09-24 | $14.70 | $33.48 | 305,300 | — | — |
| 2015-09-23 | $14.14 | $32.20 | 31,400 | — | — |
| 2015-09-22 | $14.10 | $32.11 | 42,400 | — | — |
| 2015-09-21 | $14.20 | $32.34 | 58,700 | — | — |
| 2015-09-18 | $13.97 | $31.81 | 94,600 | — | — |
| 2015-09-17 | $13.89 | $31.63 | 85,900 | — | — |
| 2015-09-16 | $14.11 | $32.13 | 59,400 | — | — |
| 2015-09-15 | $14.27 | $32.50 | 46,800 | — | — |
| 2015-09-14 | $14.19 | $32.31 | 37,500 | — | — |
| 2015-09-11 | $14.20 | $32.34 | 62,400 | — | — |
| 2015-09-10 | $14.12 | $32.16 | 53,000 | — | — |
| 2015-09-09 | $14.22 | $32.38 | 66,300 | — | — |
| 2015-09-08 | $14.19 | $32.31 | 65,500 | — | — |
| 2015-09-04 | $14.07 | $32.04 | 53,800 | — | — |
| 2015-09-03 | $14.08 | $32.06 | 48,500 | — | — |
| 2015-09-02 | $14.19 | $32.31 | 91,400 | — | — |
| 2015-09-01 | $13.63 | $31.04 | 136,800 | — | — |
| 2015-08-31 | $14.07 | $32.04 | 86,700 | — | — |
| 2015-08-28 | $14.16 | $32.25 | 110,900 | — | — |
| 2015-08-27 | $14.10 | $32.11 | 100,400 | — | — |
| 2015-08-26 | $14.15 | $32.22 | 112,400 | — | — |
| 2015-08-25 | $13.97 | $31.81 | 142,200 | — | — |
| 2015-08-24 | $13.52 | $30.79 | 160,100 | — | — |
| 2015-08-21 | $14.21 | $32.36 | 69,500 | — | — |
| 2015-08-20 | $14.31 | $32.59 | 66,000 | — | — |
| 2015-08-19 | $14.57 | $33.18 | 74,800 | — | — |
| 2015-08-18 | $14.61 | $33.27 | 58,200 | — | — |
| 2015-08-17 | $14.77 | $33.64 | 59,700 | — | — |
| 2015-08-14 | $14.61 | $33.27 | 77,500 | — | — |
| 2015-08-13 | $14.54 | $33.11 | 59,500 | — | — |
| 2015-08-12 | $14.42 | $32.84 | 135,400 | — | — |
| 2015-08-11 | $14.94 | $34.02 | 110,800 | — | — |
| 2015-08-10 | $15.19 | $34.59 | 196,400 | — | — |
| 2015-08-07 | $14.87 | $33.86 | 77,000 | — | — |
| 2015-08-06 | $14.66 | $33.38 | 152,400 | — | — |
| 2015-08-05 | $14.44 | $32.88 | 58,400 | — | — |
| 2015-08-04 | $14.41 | $32.68 | 71,400 | — | — |
| 2015-08-03 | $14.33 | $32.50 | 63,100 | — | — |
| 2015-07-31 | $14.26 | $32.34 | 310,200 | — | — |
| 2015-07-30 | $14.21 | $32.23 | 253,900 | — | — |
| 2015-07-29 | $13.96 | $31.66 | 125,600 | — | — |
| 2015-07-28 | $13.47 | $30.55 | 197,600 | — | — |
| 2015-07-27 | $13.37 | $30.32 | 132,000 | — | — |
| 2015-07-24 | $13.31 | $30.18 | 54,100 | — | — |
| 2015-07-23 | $13.45 | $30.50 | 37,900 | — | — |
| 2015-07-22 | $13.65 | $30.96 | 27,600 | — | — |
| 2015-07-21 | $13.58 | $30.80 | 34,400 | — | — |
| 2015-07-20 | $13.71 | $31.09 | 20,800 | — | — |
| 2015-07-17 | $13.78 | $31.25 | 56,800 | — | — |
| 2015-07-16 | $13.79 | $31.27 | 76,000 | — | — |
| 2015-07-15 | $13.81 | $31.32 | 54,300 | — | — |
| 2015-07-14 | $13.72 | $31.11 | 52,900 | — | — |
| 2015-07-13 | $13.74 | $31.16 | 71,800 | — | — |
| 2015-07-10 | $13.55 | $30.73 | 73,700 | — | — |
| 2015-07-09 | $13.36 | $30.30 | 83,000 | — | — |
| 2015-07-08 | $13.30 | $30.16 | 76,700 | — | — |
| 2015-07-07 | $13.33 | $30.23 | 67,800 | — | — |
| 2015-07-06 | $13.37 | $30.32 | 72,300 | — | — |
| 2015-07-02 | $13.37 | $30.32 | 59,900 | — | — |
| 2015-07-01 | $13.55 | $30.73 | 45,800 | — | — |
| 2015-06-30 | $13.56 | $30.75 | 41,400 | — | — |
| 2015-06-29 | $13.45 | $30.50 | 61,700 | — | — |
| 2015-06-26 | $13.71 | $31.09 | 155,300 | — | — |
| 2015-06-25 | $13.61 | $30.86 | 147,400 | — | — |
| 2015-06-24 | $13.70 | $31.07 | 58,400 | — | — |
| 2015-06-23 | $13.68 | $31.02 | 60,800 | — | — |
| 2015-06-22 | $13.66 | $30.98 | 52,800 | — | — |
| 2015-06-19 | $13.51 | $30.64 | 100,300 | — | — |
| 2015-06-18 | $13.67 | $31.00 | 46,900 | — | — |
| 2015-06-17 | $13.57 | $30.77 | 28,000 | — | — |
| 2015-06-16 | $13.71 | $31.09 | 84,700 | — | — |
| 2015-06-15 | $13.55 | $30.73 | 65,900 | — | — |
| 2015-06-12 | $13.70 | $31.07 | 17,700 | — | — |
| 2015-06-11 | $13.84 | $31.39 | 42,000 | — | — |
| 2015-06-10 | $13.76 | $31.20 | 81,400 | — | — |
| 2015-06-09 | $13.54 | $30.71 | 101,300 | — | — |
| 2015-06-08 | $13.55 | $30.73 | 47,200 | — | — |
| 2015-06-05 | $13.37 | $30.32 | 54,100 | — | — |
| 2015-06-04 | $13.33 | $30.23 | 55,600 | — | — |
| 2015-06-03 | $13.34 | $30.25 | 109,300 | — | — |
| 2015-06-02 | $13.37 | $30.32 | 69,500 | — | — |
| 2015-06-01 | $13.40 | $30.39 | 71,600 | — | — |
| 2015-05-29 | $13.53 | $30.68 | 62,500 | — | — |
| 2015-05-28 | $13.49 | $30.59 | 32,100 | — | — |
| 2015-05-27 | $13.56 | $30.75 | 171,900 | — | — |
| 2015-05-26 | $13.49 | $30.59 | 65,400 | — | — |
| 2015-05-22 | $13.68 | $31.02 | 93,500 | — | — |
| 2015-05-21 | $13.62 | $30.89 | 22,900 | — | — |
| 2015-05-20 | $13.58 | $30.80 | 19,700 | — | — |
| 2015-05-19 | $13.70 | $31.07 | 46,100 | — | — |
| 2015-05-18 | $13.48 | $30.57 | 50,600 | — | — |
| 2015-05-15 | $13.30 | $30.16 | 35,000 | — | — |
| 2015-05-14 | $13.29 | $30.14 | 26,900 | — | — |
| 2015-05-13 | $13.07 | $29.64 | 42,600 | — | — |
| 2015-05-12 | $13.09 | $29.69 | 69,500 | — | — |
| 2015-05-11 | $13.17 | $29.87 | 30,700 | — | — |
| 2015-05-08 | $13.04 | $29.57 | 36,800 | — | — |
| 2015-05-07 | $13.20 | $29.93 | 45,000 | — | — |
| 2015-05-06 | $13.21 | $29.96 | 91,100 | — | — |
| 2015-05-05 | $13.01 | $29.50 | 79,700 | — | — |
| 2015-05-04 | $13.29 | $30.14 | 37,000 | — | — |
| 2015-05-01 | $13.20 | $29.93 | 107,900 | — | — |
| 2015-04-30 | $13.24 | $29.89 | 100,200 | — | — |
| 2015-04-29 | $13.25 | $29.91 | 50,400 | — | — |
| 2015-04-28 | $13.25 | $29.91 | 32,700 | — | — |
| 2015-04-27 | $13.09 | $29.55 | 49,200 | — | — |
| 2015-04-24 | $13.20 | $29.80 | 38,400 | — | — |
| 2015-04-23 | $13.15 | $29.69 | 70,300 | — | — |
| 2015-04-22 | $13.14 | $29.66 | 93,700 | — | — |
| 2015-04-21 | $13.15 | $29.69 | 53,900 | — | — |
| 2015-04-20 | $12.98 | $29.30 | 79,900 | — | — |
| 2015-04-17 | $13.00 | $29.35 | 111,500 | — | — |
| 2015-04-16 | $12.97 | $29.28 | 20,500 | — | — |
| 2015-04-15 | $13.01 | $29.37 | 35,100 | — | — |
| 2015-04-14 | $12.99 | $29.33 | 60,900 | — | — |
| 2015-04-13 | $12.92 | $29.17 | 10,400 | — | — |
| 2015-04-10 | $12.89 | $29.10 | 20,000 | — | — |
| 2015-04-09 | $12.86 | $29.03 | 55,300 | — | — |
| 2015-04-08 | $12.87 | $29.05 | 17,800 | — | — |
| 2015-04-07 | $12.83 | $28.96 | 24,100 | — | — |
| 2015-04-06 | $12.90 | $29.12 | 27,500 | — | — |
| 2015-04-02 | $12.93 | $29.19 | 209,600 | — | — |
| 2015-04-01 | $13.12 | $29.62 | 39,500 | — | — |
| 2015-03-31 | $12.83 | $28.96 | 13,200 | — | — |
| 2015-03-30 | $12.93 | $29.19 | 57,400 | — | — |
| 2015-03-27 | $12.65 | $28.56 | 46,600 | — | — |
| 2015-03-26 | $12.66 | $28.58 | 35,500 | — | — |
| 2015-03-25 | $12.81 | $28.92 | 38,900 | — | — |
| 2015-03-24 | $13.00 | $29.35 | 55,100 | — | — |
| 2015-03-23 | $13.05 | $29.46 | 48,600 | — | — |
| 2015-03-20 | $12.98 | $29.30 | 97,900 | — | — |
| 2015-03-19 | $12.97 | $29.28 | 36,100 | — | — |
| 2015-03-18 | $12.94 | $29.21 | 52,600 | — | — |
| 2015-03-17 | $12.99 | $29.33 | 50,600 | — | — |
| 2015-03-16 | $12.97 | $29.28 | 49,300 | — | — |
| 2015-03-13 | $12.94 | $29.21 | 46,400 | — | — |
| 2015-03-12 | $12.99 | $29.33 | 68,500 | — | — |
| 2015-03-11 | $12.79 | $28.87 | 52,500 | — | — |
| 2015-03-10 | $12.60 | $28.44 | 53,900 | — | — |
| 2015-03-09 | $12.79 | $28.87 | 38,900 | — | — |
| 2015-03-06 | $12.79 | $28.87 | 67,400 | — | — |
| 2015-03-05 | $12.91 | $29.14 | 61,700 | — | — |
| 2015-03-04 | $12.85 | $29.01 | 65,900 | — | — |
| 2015-03-03 | $12.99 | $29.33 | 48,000 | — | — |
| 2015-03-02 | $12.95 | $29.23 | 56,400 | — | — |
| 2015-02-27 | $12.75 | $28.78 | 67,000 | — | — |
| 2015-02-26 | $12.71 | $28.69 | 43,200 | — | — |
| 2015-02-25 | $12.60 | $28.44 | 29,200 | — | — |
| 2015-02-24 | $12.62 | $28.49 | 27,000 | — | — |
| 2015-02-23 | $12.67 | $28.60 | 48,700 | — | — |
| 2015-02-20 | $12.55 | $28.33 | 50,900 | — | — |
| 2015-02-19 | $12.62 | $28.49 | 24,200 | — | — |
| 2015-02-18 | $12.58 | $28.40 | 63,100 | — | — |
| 2015-02-17 | $13.03 | $29.42 | 242,000 | — | — |
| 2015-02-13 | $12.62 | $28.49 | 40,900 | — | — |
| 2015-02-12 | $12.49 | $28.20 | 27,600 | — | — |
| 2015-02-11 | $12.43 | $28.06 | 39,100 | — | — |
| 2015-02-10 | $12.44 | $28.08 | 41,600 | — | — |
| 2015-02-09 | $12.39 | $27.97 | 70,900 | — | — |
| 2015-02-06 | $12.67 | $28.60 | 73,900 | — | — |
| 2015-02-05 | $12.56 | $28.35 | 43,300 | — | — |
| 2015-02-04 | $12.47 | $28.15 | 58,900 | — | — |
| 2015-02-03 | $12.60 | $28.31 | 64,900 | — | — |
| 2015-02-02 | $12.49 | $28.06 | 134,100 | — | — |
| 2015-01-30 | $12.30 | $27.64 | 125,000 | — | — |
| 2015-01-29 | $12.74 | $28.62 | 51,900 | — | — |
| 2015-01-28 | $12.50 | $28.08 | 82,700 | — | — |
| 2015-01-27 | $12.70 | $28.53 | 59,900 | — | — |
| 2015-01-26 | $12.85 | $28.87 | 125,600 | — | — |
| 2015-01-23 | $12.71 | $28.56 | 103,500 | — | — |
| 2015-01-22 | $12.66 | $28.44 | 80,400 | — | — |
| 2015-01-21 | $12.23 | $27.48 | 67,500 | — | — |
| 2015-01-20 | $12.55 | $28.20 | 45,800 | — | — |
| 2015-01-16 | $12.62 | $28.35 | 69,300 | — | — |
| 2015-01-15 | $12.33 | $27.70 | 135,400 | — | — |
| 2015-01-14 | $12.38 | $27.82 | 53,800 | — | — |
| 2015-01-13 | $12.43 | $27.93 | 90,400 | — | — |
| 2015-01-12 | $12.68 | $28.49 | 60,700 | — | — |
| 2015-01-09 | $12.76 | $28.67 | 93,100 | — | — |
| 2015-01-08 | $12.75 | $28.65 | 66,400 | — | — |
| 2015-01-07 | $12.62 | $28.35 | 78,600 | — | — |
| 2015-01-06 | $12.61 | $28.33 | 97,400 | — | — |
| 2015-01-05 | $12.59 | $28.29 | 88,000 | — | — |
| 2015-01-02 | $12.63 | $28.38 | 40,400 | — | — |