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
- 1994-12-20 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 | $12.50 | $21.33 | 87,777 | — | — |
| 2015-12-30 | $12.58 | $21.47 | 25,487 | — | — |
| 2015-12-29 | $12.65 | $21.59 | 68,490 | — | — |
| 2015-12-28 | $12.63 | $21.56 | 67,703 | — | — |
| 2015-12-24 | $12.83 | $21.90 | 27,061 | — | — |
| 2015-12-23 | $12.86 | $21.94 | 151,938 | — | — |
| 2015-12-22 | $12.42 | $21.19 | 41,330 | — | — |
| 2015-12-21 | $12.27 | $20.93 | 97,618 | — | — |
| 2015-12-18 | $12.34 | $21.05 | 71,147 | — | — |
| 2015-12-17 | $12.84 | $21.92 | 141,015 | — | — |
| 2015-12-16 | $12.60 | $21.50 | 55,599 | — | — |
| 2015-12-15 | $12.54 | $21.40 | 133,733 | — | — |
| 2015-12-14 | $12.20 | $20.83 | 118,283 | — | — |
| 2015-12-11 | $12.69 | $21.66 | 66,916 | — | — |
| 2015-12-10 | $12.79 | $21.83 | 63,865 | — | — |
| 2015-12-09 | $12.96 | $22.11 | 121,826 | — | — |
| 2015-12-08 | $12.90 | $22.01 | 98,110 | — | — |
| 2015-12-07 | $13.18 | $22.49 | 201,435 | — | — |
| 2015-12-04 | $13.56 | $23.13 | 198,680 | — | — |
| 2015-12-03 | $13.92 | $23.76 | 149,281 | — | — |
| 2015-12-02 | $14.05 | $23.98 | 161,778 | — | — |
| 2015-12-01 | $13.89 | $23.71 | 210,095 | — | — |
| 2015-11-30 | $13.97 | $23.85 | 107,065 | — | — |
| 2015-11-27 | $13.81 | $23.57 | 87,089 | — | — |
| 2015-11-25 | $14.51 | $24.76 | 131,174 | — | — |
| 2015-11-24 | $14.51 | $24.76 | 255,066 | — | — |
| 2015-11-23 | $14.49 | $24.73 | 189,332 | — | — |
| 2015-11-20 | $15.30 | $26.12 | 592,202 | — | — |
| 2015-11-19 | $16.57 | $28.29 | 1,494,086 | — | — |
| 2015-11-18 | $16.94 | $28.91 | 103,916 | — | — |
| 2015-11-17 | $16.88 | $28.81 | 115,331 | — | — |
| 2015-11-16 | $16.93 | $28.89 | 181,459 | — | — |
| 2015-11-13 | $17.09 | $29.17 | 82,070 | — | — |
| 2015-11-12 | $17.71 | $30.23 | 407,693 | — | — |
| 2015-11-11 | $17.89 | $30.52 | 247,194 | — | — |
| 2015-11-10 | $18.01 | $30.73 | 118,972 | — | — |
| 2015-11-09 | $18.04 | $30.78 | 77,937 | — | — |
| 2015-11-06 | $17.99 | $30.70 | 66,817 | — | — |
| 2015-11-05 | $18.13 | $30.94 | 68,785 | — | — |
| 2015-11-04 | $18.07 | $30.83 | 152,823 | — | — |
| 2015-11-03 | $18.19 | $31.04 | 84,924 | — | — |
| 2015-11-02 | $18.24 | $31.13 | 113,166 | — | — |
| 2015-10-30 | $18.28 | $31.20 | 45,070 | — | — |
| 2015-10-29 | $18.44 | $31.48 | 104,113 | — | — |
| 2015-10-28 | $18.27 | $31.18 | 444,496 | — | — |
| 2015-10-27 | $17.50 | $29.86 | 175,555 | — | — |
| 2015-10-26 | $17.40 | $29.69 | 311,649 | — | — |
| 2015-10-23 | $16.39 | $27.97 | 31,096 | — | — |
| 2015-10-22 | $16.25 | $27.73 | 43,692 | — | — |
| 2015-10-21 | $16.23 | $27.70 | 38,083 | — | — |
| 2015-10-20 | $16.83 | $28.72 | 52,844 | — | — |
| 2015-10-19 | $17.06 | $29.12 | 37,197 | — | — |
| 2015-10-16 | $16.72 | $28.53 | 26,274 | — | — |
| 2015-10-15 | $16.52 | $28.20 | 28,931 | — | — |
| 2015-10-14 | $16.04 | $27.37 | 39,657 | — | — |
| 2015-10-13 | $16.05 | $27.38 | 55,796 | — | — |
| 2015-10-12 | $16.04 | $27.37 | 44,774 | — | — |
| 2015-10-09 | $15.67 | $26.74 | 31,391 | — | — |
| 2015-10-08 | $15.68 | $26.76 | 44,873 | — | — |
| 2015-10-07 | $15.76 | $26.90 | 57,075 | — | — |
| 2015-10-06 | $15.69 | $26.78 | 35,327 | — | — |
| 2015-10-05 | $15.83 | $27.02 | 44,381 | — | — |
| 2015-10-02 | $15.48 | $26.41 | 56,977 | — | — |
| 2015-10-01 | $14.99 | $25.58 | 62,684 | — | — |
| 2015-09-30 | $14.78 | $25.22 | 64,652 | — | — |
| 2015-09-29 | $14.15 | $24.14 | 51,564 | — | — |
| 2015-09-28 | $14.54 | $24.82 | 48,317 | — | — |
| 2015-09-25 | $14.85 | $25.34 | 40,445 | — | — |
| 2015-09-24 | $14.47 | $24.70 | 18,795 | — | — |
| 2015-09-23 | $14.55 | $24.83 | 25,782 | — | — |
| 2015-09-22 | $14.87 | $25.37 | 34,147 | — | — |
| 2015-09-21 | $14.70 | $25.09 | 36,804 | — | — |
| 2015-09-18 | $14.62 | $24.96 | 52,155 | — | — |
| 2015-09-17 | $15.00 | $25.60 | 7,085 | — | — |
| 2015-09-16 | $15.01 | $25.61 | 16,040 | — | — |
| 2015-09-15 | $14.98 | $25.56 | 41,625 | — | — |
| 2015-09-14 | $15.07 | $25.72 | 14,072 | — | — |
| 2015-09-11 | $15.21 | $25.96 | 90,730 | — | — |
| 2015-09-10 | $14.83 | $25.30 | 32,671 | — | — |
| 2015-09-09 | $14.84 | $25.32 | 138,161 | — | — |
| 2015-09-08 | $14.84 | $25.32 | 70,950 | — | — |
| 2015-09-04 | $14.62 | $24.96 | 37,197 | — | — |
| 2015-09-03 | $14.92 | $25.46 | 63,471 | — | — |
| 2015-09-02 | $14.78 | $25.22 | 51,564 | — | — |
| 2015-09-01 | $15.01 | $25.61 | 32,375 | — | — |
| 2015-08-31 | $15.32 | $26.15 | 24,601 | — | — |
| 2015-08-28 | $15.22 | $25.98 | 185,494 | — | — |
| 2015-08-27 | $15.15 | $25.86 | 31,096 | — | — |
| 2015-08-26 | $14.85 | $25.34 | 21,748 | — | — |
| 2015-08-25 | $14.56 | $24.85 | 23,125 | — | — |
| 2015-08-24 | $14.44 | $24.64 | 37,984 | — | — |
| 2015-08-21 | $15.01 | $25.61 | 25,684 | — | — |
| 2015-08-20 | $16.17 | $27.59 | 68,982 | — | — |
| 2015-08-19 | $16.89 | $28.82 | 56,977 | — | — |
| 2015-08-18 | $17.30 | $29.52 | 8,168 | — | — |
| 2015-08-17 | $17.46 | $29.79 | 6,888 | — | — |
| 2015-08-14 | $17.34 | $29.59 | 14,761 | — | — |
| 2015-08-13 | $17.38 | $29.66 | 17,615 | — | — |
| 2015-08-12 | $16.98 | $28.98 | 14,761 | — | — |
| 2015-08-11 | $17.48 | $29.83 | 43,593 | — | — |
| 2015-08-10 | $18.20 | $31.06 | 69,671 | — | — |
| 2015-08-07 | $17.60 | $30.04 | 23,912 | — | — |
| 2015-08-06 | $17.07 | $29.13 | 65,439 | — | — |
| 2015-08-05 | $17.07 | $29.13 | 40,838 | — | — |
| 2015-08-04 | $17.04 | $29.08 | 29,030 | — | — |
| 2015-08-03 | $17.65 | $30.12 | 29,128 | — | — |
| 2015-07-31 | $17.18 | $29.33 | 28,538 | — | — |
| 2015-07-30 | $17.01 | $29.03 | 11,809 | — | — |
| 2015-07-29 | $17.27 | $29.46 | 15,253 | — | — |
| 2015-07-28 | $17.12 | $29.22 | 18,402 | — | — |
| 2015-07-27 | $16.92 | $28.87 | 9,250 | — | — |
| 2015-07-24 | $17.05 | $29.10 | 13,974 | — | — |
| 2015-07-23 | $17.51 | $29.88 | 14,367 | — | — |
| 2015-07-22 | $17.91 | $30.56 | 131,273 | — | — |
| 2015-07-21 | $18.03 | $30.77 | 150,462 | — | — |
| 2015-07-20 | $17.99 | $30.70 | 86,105 | — | — |
| 2015-07-17 | $18.84 | $32.15 | 38,181 | — | — |
| 2015-07-16 | $18.79 | $32.07 | 101,653 | — | — |
| 2015-07-15 | $18.48 | $31.55 | 85,219 | — | — |
| 2015-07-14 | $18.36 | $31.34 | 149,969 | — | — |
| 2015-07-13 | $18.26 | $31.16 | 12,694 | — | — |
| 2015-07-10 | $18.06 | $30.82 | 43,692 | — | — |
| 2015-07-09 | $17.83 | $30.44 | 41,429 | — | — |
| 2015-07-08 | $17.11 | $29.20 | 22,436 | — | — |
| 2015-07-07 | $17.73 | $30.26 | 28,734 | — | — |
| 2015-07-06 | $17.99 | $30.70 | 23,617 | — | — |
| 2015-07-02 | $18.66 | $31.84 | 124,876 | — | — |
| 2015-07-01 | $18.19 | $31.04 | 49,695 | — | — |
| 2015-06-30 | $18.24 | $31.13 | 25,487 | — | — |
| 2015-06-29 | $18.38 | $31.37 | 12,202 | — | — |
| 2015-06-26 | $19.05 | $32.52 | 44,086 | — | — |
| 2015-06-25 | $19.20 | $32.76 | 53,631 | — | — |
| 2015-06-24 | $19.01 | $32.45 | 43,692 | — | — |
| 2015-06-23 | $19.43 | $33.16 | 78,134 | — | — |
| 2015-06-22 | $19.55 | $33.37 | 153,807 | — | — |
| 2015-06-19 | $18.12 | $30.92 | 54,812 | — | — |
| 2015-06-18 | $17.97 | $30.66 | 32,178 | — | — |
| 2015-06-17 | $17.90 | $30.54 | 66,423 | — | — |
| 2015-06-16 | $18.29 | $31.22 | 79,118 | — | — |
| 2015-06-15 | $18.49 | $31.56 | 41,035 | — | — |
| 2015-06-12 | $18.78 | $32.05 | 18,008 | — | — |
| 2015-06-11 | $19.05 | $32.52 | 33,753 | — | — |
| 2015-06-10 | $19.23 | $32.81 | 127,139 | — | — |
| 2015-06-09 | $19.30 | $32.93 | 86,006 | — | — |
| 2015-06-08 | $18.90 | $32.26 | 117,299 | — | — |
| 2015-06-05 | $19.02 | $32.46 | 27,258 | — | — |
| 2015-06-04 | $19.37 | $33.05 | 84,924 | — | — |
| 2015-06-03 | $18.96 | $32.36 | 169,946 | — | — |
| 2015-06-02 | $18.96 | $32.36 | 23,125 | — | — |
| 2015-06-01 | $18.24 | $31.13 | 244,143 | — | — |
| 2015-05-29 | $18.32 | $31.27 | 227,316 | — | — |
| 2015-05-28 | $18.29 | $31.22 | 207,537 | — | — |
| 2015-05-27 | $18.33 | $31.29 | 61,798 | — | — |
| 2015-05-26 | $18.38 | $31.37 | 114,248 | — | — |
| 2015-05-22 | $18.36 | $31.34 | 48,612 | — | — |
| 2015-05-21 | $18.34 | $31.30 | 84,825 | — | — |
| 2015-05-20 | $18.63 | $31.79 | 70,261 | — | — |
| 2015-05-19 | $18.80 | $32.08 | 24,109 | — | — |
| 2015-05-18 | $19.01 | $32.45 | 23,224 | — | — |
| 2015-05-15 | $19.04 | $32.50 | 16,040 | — | — |
| 2015-05-14 | $19.07 | $32.55 | 14,170 | — | — |
| 2015-05-13 | $19.10 | $32.60 | 68,293 | — | — |
| 2015-05-12 | $19.02 | $32.46 | 21,846 | — | — |
| 2015-05-11 | $18.80 | $32.08 | 8,463 | — | — |
| 2015-05-08 | $18.87 | $32.20 | 9,545 | — | — |
| 2015-05-07 | $18.98 | $32.40 | 47,923 | — | — |
| 2015-05-06 | $19.04 | $32.50 | 30,998 | — | — |
| 2015-05-05 | $19.18 | $32.72 | 122,219 | — | — |
| 2015-05-04 | $18.90 | $32.26 | 28,538 | — | — |
| 2015-05-01 | $18.62 | $31.77 | 40,543 | — | — |
| 2015-04-30 | $18.41 | $31.42 | 44,578 | — | — |
| 2015-04-29 | $18.82 | $32.12 | 25,782 | — | — |
| 2015-04-28 | $19.04 | $32.50 | 39,756 | — | — |
| 2015-04-27 | $19.20 | $32.76 | 37,492 | — | — |
| 2015-04-24 | $19.00 | $32.43 | 25,881 | — | — |
| 2015-04-23 | $19.01 | $32.45 | 26,569 | — | — |
| 2015-04-22 | $18.67 | $31.86 | 14,761 | — | — |
| 2015-04-21 | $18.49 | $31.56 | 15,351 | — | — |
| 2015-04-20 | $18.56 | $31.67 | 97,913 | — | — |
| 2015-04-17 | $18.15 | $30.97 | 74,591 | — | — |
| 2015-04-16 | $18.64 | $31.81 | 45,463 | — | — |
| 2015-04-15 | $19.18 | $32.72 | 46,939 | — | — |
| 2015-04-14 | $20.02 | $34.16 | 28,734 | — | — |
| 2015-04-13 | $19.64 | $33.52 | 29,325 | — | — |
| 2015-04-10 | $19.95 | $34.04 | 33,261 | — | — |
| 2015-04-09 | $19.61 | $33.47 | 40,051 | — | — |
| 2015-04-08 | $19.98 | $34.09 | 49,695 | — | — |
| 2015-04-07 | $20.05 | $34.22 | 14,761 | — | — |
| 2015-04-06 | $20.20 | $34.48 | 45,562 | — | — |
| 2015-04-02 | $20.07 | $34.25 | 22,043 | — | — |
| 2015-04-01 | $20.09 | $34.29 | 35,032 | — | — |
| 2015-03-31 | $20.03 | $34.18 | 82,956 | — | — |
| 2015-03-30 | $20.10 | $34.30 | 52,352 | — | — |
| 2015-03-27 | $20.18 | $34.44 | 68,490 | — | — |
| 2015-03-26 | $19.64 | $33.52 | 76,166 | — | — |
| 2015-03-25 | $20.55 | $35.07 | 73,607 | — | — |
| 2015-03-24 | $20.61 | $35.17 | 111,887 | — | — |
| 2015-03-23 | $20.45 | $34.89 | 147,411 | — | — |
| 2015-03-20 | $21.14 | $36.07 | 66,719 | — | — |
| 2015-03-19 | $20.75 | $35.41 | 185,297 | — | — |
| 2015-03-18 | $21.44 | $36.59 | 311,748 | — | — |
| 2015-03-17 | $20.34 | $34.72 | 354,947 | — | — |
| 2015-03-16 | $19.52 | $33.31 | 232,138 | — | — |
| 2015-03-13 | $19.02 | $32.46 | 54,123 | — | — |
| 2015-03-12 | $19.03 | $32.48 | 151,839 | — | — |
| 2015-03-11 | $18.46 | $31.51 | 62,389 | — | — |
| 2015-03-10 | $17.78 | $30.35 | 147,411 | — | — |
| 2015-03-09 | $18.12 | $30.92 | 78,921 | — | — |
| 2015-03-06 | $17.55 | $29.95 | 47,038 | — | — |
| 2015-03-05 | $17.57 | $29.98 | 167,289 | — | — |
| 2015-03-04 | $16.94 | $28.91 | 93,583 | — | — |
| 2015-03-03 | $16.81 | $28.68 | 28,931 | — | — |
| 2015-03-02 | $16.87 | $28.79 | 107,360 | — | — |
| 2015-02-27 | $17.26 | $29.45 | 44,873 | — | — |
| 2015-02-26 | $17.40 | $29.69 | 70,852 | — | — |
| 2015-02-25 | $17.51 | $29.88 | 372,267 | — | — |
| 2015-02-24 | $17.31 | $29.53 | 41,625 | — | — |
| 2015-02-23 | $17.09 | $29.17 | 275,239 | — | — |
| 2015-02-20 | $16.99 | $29.00 | 11,120 | — | — |
| 2015-02-19 | $16.86 | $28.77 | 28,931 | — | — |
| 2015-02-18 | $17.23 | $29.41 | 39,460 | — | — |
| 2015-02-17 | $16.89 | $28.82 | 47,333 | — | — |
| 2015-02-13 | $16.64 | $28.39 | 67,998 | — | — |
| 2015-02-12 | $16.58 | $28.30 | 56,977 | — | — |
| 2015-02-11 | $16.17 | $27.59 | 22,141 | — | — |
| 2015-02-10 | $15.94 | $27.21 | 37,099 | — | — |
| 2015-02-09 | $15.72 | $26.83 | 18,402 | — | — |
| 2015-02-06 | $15.79 | $26.95 | 10,136 | — | — |
| 2015-02-05 | $16.03 | $27.35 | 43,987 | — | — |
| 2015-02-04 | $15.80 | $26.97 | 19,287 | — | — |
| 2015-02-03 | $15.66 | $26.72 | 39,854 | — | — |
| 2015-02-02 | $15.61 | $26.64 | 13,580 | — | — |
| 2015-01-30 | $15.69 | $26.78 | 10,726 | — | — |
| 2015-01-29 | $15.62 | $26.65 | 10,333 | — | — |
| 2015-01-28 | $15.70 | $26.79 | 45,857 | — | — |
| 2015-01-27 | $16.01 | $27.31 | 4,822 | — | — |
| 2015-01-26 | $16.01 | $27.31 | 20,468 | — | — |
| 2015-01-23 | $15.94 | $27.21 | 73,804 | — | — |
| 2015-01-22 | $16.16 | $27.57 | 41,822 | — | — |
| 2015-01-21 | $16.15 | $27.56 | 64,751 | — | — |
| 2015-01-20 | $15.51 | $26.46 | 30,801 | — | — |
| 2015-01-16 | $15.55 | $26.53 | 25,585 | — | — |
| 2015-01-15 | $15.63 | $26.67 | 29,817 | — | — |
| 2015-01-14 | $15.63 | $26.67 | 23,912 | — | — |
| 2015-01-13 | $15.92 | $27.18 | 24,700 | — | — |
| 2015-01-12 | $16.11 | $27.49 | 18,107 | — | — |
| 2015-01-09 | $15.84 | $27.04 | 128,616 | — | — |
| 2015-01-08 | $15.95 | $27.23 | 89,844 | — | — |
| 2015-01-07 | $16.35 | $27.90 | 69,966 | — | — |
| 2015-01-06 | $16.25 | $27.73 | 66,227 | — | — |
| 2015-01-05 | $15.63 | $26.67 | 39,854 | — | — |
| 2015-01-02 | $15.66 | $26.72 | 25,782 | — | — |