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
- 1998-09-16 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 | $14.05 | $14.50 | 60,500 | — | — |
| 2015-12-30 | $14.18 | $14.63 | 96,000 | — | — |
| 2015-12-29 | $14.36 | $14.82 | 137,500 | — | — |
| 2015-12-28 | $14.18 | $14.63 | 84,000 | — | — |
| 2015-12-24 | $14.07 | $14.52 | 69,000 | — | — |
| 2015-12-23 | $14.22 | $14.67 | 186,000 | — | — |
| 2015-12-22 | $14.04 | $14.49 | 140,000 | — | — |
| 2015-12-21 | $13.93 | $14.37 | 125,500 | — | — |
| 2015-12-18 | $13.78 | $14.22 | 315,000 | — | — |
| 2015-12-17 | $13.93 | $14.37 | 158,500 | — | — |
| 2015-12-16 | $14.17 | $14.63 | 164,000 | — | — |
| 2015-12-15 | $13.71 | $14.15 | 143,500 | — | — |
| 2015-12-14 | $13.81 | $14.25 | 221,500 | — | — |
| 2015-12-11 | $13.75 | $14.19 | 137,000 | — | — |
| 2015-12-10 | $14.36 | $14.82 | 85,000 | — | — |
| 2015-12-09 | $14.37 | $14.83 | 100,000 | — | — |
| 2015-12-08 | $14.38 | $14.84 | 385,000 | — | — |
| 2015-12-07 | $14.52 | $14.99 | 115,500 | — | — |
| 2015-12-04 | $14.56 | $15.02 | 74,000 | — | — |
| 2015-12-03 | $14.42 | $14.88 | 138,000 | — | — |
| 2015-12-02 | $14.68 | $15.15 | 76,500 | — | — |
| 2015-12-01 | $14.71 | $15.19 | 53,000 | — | — |
| 2015-11-30 | $14.45 | $14.91 | 59,500 | — | — |
| 2015-11-27 | $14.64 | $15.11 | 34,500 | — | — |
| 2015-11-25 | $14.70 | $15.17 | 80,500 | — | — |
| 2015-11-24 | $14.90 | $15.38 | 61,500 | — | — |
| 2015-11-23 | $14.91 | $15.39 | 58,000 | — | — |
| 2015-11-20 | $14.97 | $15.45 | 60,000 | — | — |
| 2015-11-19 | $15.00 | $15.48 | 53,500 | — | — |
| 2015-11-18 | $15.01 | $15.49 | 50,500 | — | — |
| 2015-11-17 | $14.82 | $15.29 | 88,000 | — | — |
| 2015-11-16 | $14.72 | $15.19 | 109,000 | — | — |
| 2015-11-13 | $14.46 | $14.93 | 86,000 | — | — |
| 2015-11-12 | $14.62 | $15.09 | 48,000 | — | — |
| 2015-11-11 | $14.95 | $15.43 | 50,000 | — | — |
| 2015-11-10 | $14.98 | $15.46 | 62,500 | — | — |
| 2015-11-09 | $14.79 | $15.26 | 78,000 | — | — |
| 2015-11-06 | $14.80 | $15.27 | 65,500 | — | — |
| 2015-11-05 | $14.90 | $15.38 | 70,000 | — | — |
| 2015-11-04 | $14.73 | $15.20 | 76,500 | — | — |
| 2015-11-03 | $14.87 | $15.35 | 86,500 | — | — |
| 2015-11-02 | $14.95 | $15.42 | 123,000 | — | — |
| 2015-10-30 | $14.58 | $15.05 | 116,000 | — | — |
| 2015-10-29 | $15.28 | $15.77 | 194,500 | — | — |
| 2015-10-28 | $15.24 | $15.73 | 105,500 | — | — |
| 2015-10-27 | $15.10 | $15.58 | 139,000 | — | — |
| 2015-10-26 | $15.35 | $15.84 | 131,500 | — | — |
| 2015-10-23 | $15.56 | $16.06 | 69,500 | — | — |
| 2015-10-22 | $15.30 | $15.79 | 102,000 | — | — |
| 2015-10-21 | $14.97 | $15.45 | 80,500 | — | — |
| 2015-10-20 | $14.75 | $15.22 | 61,500 | — | — |
| 2015-10-19 | $14.87 | $15.35 | 111,000 | — | — |
| 2015-10-16 | $14.93 | $15.41 | 323,500 | — | — |
| 2015-10-15 | $14.64 | $15.11 | 162,500 | — | — |
| 2015-10-14 | $14.08 | $14.53 | 137,500 | — | — |
| 2015-10-13 | $14.26 | $14.71 | 87,000 | — | — |
| 2015-10-12 | $14.53 | $15.00 | 112,000 | — | — |
| 2015-10-09 | $14.47 | $14.93 | 56,500 | — | — |
| 2015-10-08 | $14.69 | $15.16 | 99,500 | — | — |
| 2015-10-07 | $14.54 | $15.00 | 115,500 | — | — |
| 2015-10-06 | $14.00 | $14.45 | 72,500 | — | — |
| 2015-10-05 | $14.20 | $14.66 | 96,500 | — | — |
| 2015-10-02 | $13.88 | $14.32 | 144,500 | — | — |
| 2015-10-01 | $13.51 | $13.95 | 122,000 | — | — |
| 2015-09-30 | $12.99 | $13.40 | 111,500 | — | — |
| 2015-09-29 | $12.59 | $13.00 | 190,500 | — | — |
| 2015-09-28 | $12.78 | $13.19 | 116,500 | — | — |
| 2015-09-25 | $13.26 | $13.68 | 90,000 | — | — |
| 2015-09-24 | $12.91 | $13.32 | 89,500 | — | — |
| 2015-09-23 | $12.91 | $13.32 | 178,500 | — | — |
| 2015-09-22 | $12.84 | $13.25 | 120,000 | — | — |
| 2015-09-21 | $13.13 | $13.55 | 152,500 | — | — |
| 2015-09-18 | $12.97 | $13.39 | 431,000 | — | — |
| 2015-09-17 | $13.50 | $13.93 | 105,500 | — | — |
| 2015-09-16 | $13.52 | $13.96 | 225,500 | — | — |
| 2015-09-15 | $13.13 | $13.55 | 222,500 | — | — |
| 2015-09-14 | $13.17 | $13.59 | 141,000 | — | — |
| 2015-09-11 | $13.23 | $13.66 | 93,000 | — | — |
| 2015-09-10 | $13.09 | $13.51 | 120,000 | — | — |
| 2015-09-09 | $12.88 | $13.29 | 147,000 | — | — |
| 2015-09-08 | $12.76 | $13.17 | 196,000 | — | — |
| 2015-09-04 | $12.59 | $13.00 | 80,000 | — | — |
| 2015-09-03 | $13.21 | $13.63 | 99,000 | — | — |
| 2015-09-02 | $13.02 | $13.44 | 93,500 | — | — |
| 2015-09-01 | $12.71 | $13.12 | 647,500 | — | — |
| 2015-08-31 | $13.55 | $13.99 | 140,500 | — | — |
| 2015-08-28 | $13.69 | $14.13 | 97,000 | — | — |
| 2015-08-27 | $13.66 | $14.10 | 106,500 | — | — |
| 2015-08-26 | $13.59 | $14.02 | 161,000 | — | — |
| 2015-08-25 | $12.68 | $13.09 | 502,000 | — | — |
| 2015-08-24 | $12.66 | $13.06 | 165,000 | — | — |
| 2015-08-21 | $13.39 | $13.82 | 107,500 | — | — |
| 2015-08-20 | $13.91 | $14.36 | 57,500 | — | — |
| 2015-08-19 | $14.37 | $14.83 | 69,000 | — | — |
| 2015-08-18 | $14.56 | $15.03 | 41,000 | — | — |
| 2015-08-17 | $14.58 | $15.04 | 85,000 | — | — |
| 2015-08-14 | $14.71 | $15.18 | 98,000 | — | — |
| 2015-08-13 | $14.59 | $15.06 | 69,000 | — | — |
| 2015-08-12 | $14.80 | $15.27 | 170,000 | — | — |
| 2015-08-11 | $14.86 | $15.34 | 51,500 | — | — |
| 2015-08-10 | $14.99 | $15.47 | 51,500 | — | — |
| 2015-08-07 | $14.90 | $15.38 | 83,000 | — | — |
| 2015-08-06 | $14.69 | $15.16 | 46,500 | — | — |
| 2015-08-05 | $14.96 | $15.44 | 125,500 | — | — |
| 2015-08-04 | $14.79 | $15.26 | 61,500 | — | — |
| 2015-08-03 | $14.69 | $15.16 | 106,000 | — | — |
| 2015-07-31 | $14.91 | $15.39 | 165,500 | — | — |
| 2015-07-30 | $14.16 | $14.62 | 125,500 | — | — |
| 2015-07-29 | $13.50 | $13.93 | 114,000 | — | — |
| 2015-07-28 | $13.51 | $13.94 | 94,000 | — | — |
| 2015-07-27 | $13.51 | $13.94 | 119,000 | — | — |
| 2015-07-24 | $13.63 | $14.06 | 202,500 | — | — |
| 2015-07-23 | $14.06 | $14.51 | 59,500 | — | — |
| 2015-07-22 | $14.01 | $14.46 | 102,000 | — | — |
| 2015-07-21 | $14.29 | $14.75 | 55,000 | — | — |
| 2015-07-20 | $14.69 | $15.16 | 89,500 | — | — |
| 2015-07-17 | $14.62 | $15.08 | 56,000 | — | — |
| 2015-07-16 | $14.63 | $15.10 | 137,000 | — | — |
| 2015-07-15 | $14.49 | $14.95 | 81,000 | — | — |
| 2015-07-14 | $14.79 | $15.27 | 71,000 | — | — |
| 2015-07-13 | $14.58 | $15.04 | 64,000 | — | — |
| 2015-07-10 | $14.54 | $15.00 | 161,500 | — | — |
| 2015-07-09 | $14.01 | $14.46 | 97,500 | — | — |
| 2015-07-08 | $13.91 | $14.35 | 164,500 | — | — |
| 2015-07-07 | $14.83 | $15.30 | 73,500 | — | — |
| 2015-07-06 | $15.07 | $15.55 | 83,000 | — | — |
| 2015-07-02 | $15.18 | $15.67 | 55,000 | — | — |
| 2015-07-01 | $15.28 | $15.77 | 98,500 | — | — |
| 2015-06-30 | $14.90 | $15.38 | 77,500 | — | — |
| 2015-06-29 | $14.89 | $15.37 | 102,000 | — | — |
| 2015-06-26 | $15.38 | $15.87 | 110,500 | — | — |
| 2015-06-25 | $15.19 | $15.68 | 71,500 | — | — |
| 2015-06-24 | $15.19 | $15.68 | 361,000 | — | — |
| 2015-06-23 | $15.36 | $15.85 | 160,000 | — | — |
| 2015-06-22 | $15.21 | $15.70 | 109,000 | — | — |
| 2015-06-19 | $14.81 | $15.29 | 276,500 | — | — |
| 2015-06-18 | $14.90 | $15.38 | 77,500 | — | — |
| 2015-06-17 | $14.82 | $15.29 | 89,000 | — | — |
| 2015-06-16 | $14.94 | $15.42 | 123,500 | — | — |
| 2015-06-15 | $15.31 | $15.80 | 706,000 | — | — |
| 2015-06-12 | $15.24 | $15.72 | 222,000 | — | — |
| 2015-06-11 | $15.43 | $15.92 | 421,000 | — | — |
| 2015-06-10 | $15.49 | $15.99 | 98,000 | — | — |
| 2015-06-09 | $15.24 | $15.73 | 90,500 | — | — |
| 2015-06-08 | $15.42 | $15.92 | 52,500 | — | — |
| 2015-06-05 | $15.51 | $16.01 | 87,000 | — | — |
| 2015-06-04 | $15.93 | $16.44 | 71,000 | — | — |
| 2015-06-03 | $16.28 | $16.80 | 102,000 | — | — |
| 2015-06-02 | $16.20 | $16.72 | 187,000 | — | — |
| 2015-06-01 | $16.25 | $16.77 | 149,000 | — | — |
| 2015-05-29 | $15.75 | $16.25 | 129,000 | — | — |
| 2015-05-28 | $15.96 | $16.47 | 460,500 | — | — |
| 2015-05-27 | $15.80 | $16.30 | 52,000 | — | — |
| 2015-05-26 | $15.73 | $16.23 | 128,500 | — | — |
| 2015-05-22 | $15.67 | $16.17 | 177,500 | — | — |
| 2015-05-21 | $15.81 | $16.32 | 189,000 | — | — |
| 2015-05-20 | $16.03 | $16.55 | 773,000 | — | — |
| 2015-05-19 | $15.77 | $16.28 | 168,000 | — | — |
| 2015-05-18 | $15.66 | $16.17 | 119,000 | — | — |
| 2015-05-15 | $15.64 | $16.14 | 999,500 | — | — |
| 2015-05-14 | $15.54 | $16.04 | 135,000 | — | — |
| 2015-05-13 | $15.77 | $16.27 | 196,000 | — | — |
| 2015-05-12 | $16.08 | $16.59 | 71,500 | — | — |
| 2015-05-11 | $15.80 | $16.30 | 238,500 | — | — |
| 2015-05-08 | $16.17 | $16.69 | 185,500 | — | — |
| 2015-05-07 | $15.51 | $16.01 | 667,500 | — | — |
| 2015-05-06 | $15.28 | $15.77 | 112,500 | — | — |
| 2015-05-05 | $15.28 | $15.77 | 107,500 | — | — |
| 2015-05-04 | $15.60 | $16.10 | 75,000 | — | — |
| 2015-05-01 | $15.50 | $16.00 | 59,500 | — | — |
| 2015-04-30 | $15.41 | $15.90 | 163,000 | — | — |
| 2015-04-29 | $15.70 | $16.20 | 133,500 | — | — |
| 2015-04-28 | $15.83 | $16.34 | 164,000 | — | — |
| 2015-04-27 | $16.12 | $16.64 | 160,000 | — | — |
| 2015-04-24 | $16.19 | $16.71 | 186,500 | — | — |
| 2015-04-23 | $16.31 | $16.83 | 192,000 | — | — |
| 2015-04-22 | $16.56 | $17.09 | 172,000 | — | — |
| 2015-04-21 | $15.94 | $16.45 | 636,500 | — | — |
| 2015-04-20 | $15.20 | $15.69 | 106,500 | — | — |
| 2015-04-17 | $15.26 | $15.75 | 84,500 | — | — |
| 2015-04-16 | $15.41 | $15.90 | 81,500 | — | — |
| 2015-04-15 | $15.20 | $15.68 | 67,000 | — | — |
| 2015-04-14 | $15.23 | $15.72 | 337,500 | — | — |
| 2015-04-13 | $15.18 | $15.67 | 111,000 | — | — |
| 2015-04-10 | $15.25 | $15.73 | 122,500 | — | — |
| 2015-04-09 | $15.33 | $15.82 | 111,500 | — | — |
| 2015-04-08 | $14.87 | $15.34 | 102,000 | — | — |
| 2015-04-07 | $14.88 | $15.35 | 594,000 | — | — |
| 2015-04-06 | $14.67 | $15.14 | 104,000 | — | — |
| 2015-04-02 | $14.44 | $14.90 | 71,000 | — | — |
| 2015-04-01 | $14.25 | $14.71 | 69,500 | — | — |
| 2015-03-31 | $14.07 | $14.52 | 99,000 | — | — |
| 2015-03-30 | $14.30 | $14.76 | 61,000 | — | — |
| 2015-03-27 | $13.94 | $14.39 | 258,500 | — | — |
| 2015-03-26 | $14.11 | $14.56 | 120,500 | — | — |
| 2015-03-25 | $14.64 | $15.11 | 58,000 | — | — |
| 2015-03-24 | $14.87 | $15.35 | 75,500 | — | — |
| 2015-03-23 | $14.94 | $15.42 | 88,000 | — | — |
| 2015-03-20 | $14.73 | $15.20 | 768,500 | — | — |
| 2015-03-19 | $14.56 | $15.03 | 179,000 | — | — |
| 2015-03-18 | $14.85 | $15.33 | 191,500 | — | — |
| 2015-03-17 | $14.81 | $15.28 | 106,500 | — | — |
| 2015-03-16 | $14.84 | $15.31 | 166,000 | — | — |
| 2015-03-13 | $14.37 | $14.83 | 87,000 | — | — |
| 2015-03-12 | $14.32 | $14.77 | 52,500 | — | — |
| 2015-03-11 | $13.99 | $14.44 | 72,000 | — | — |
| 2015-03-10 | $13.59 | $14.02 | 75,500 | — | — |
| 2015-03-09 | $13.75 | $14.19 | 103,000 | — | — |
| 2015-03-06 | $13.69 | $14.13 | 80,500 | — | — |
| 2015-03-05 | $13.81 | $14.25 | 67,500 | — | — |
| 2015-03-04 | $13.81 | $14.25 | 84,000 | — | — |
| 2015-03-03 | $13.91 | $14.36 | 60,000 | — | — |
| 2015-03-02 | $14.03 | $14.48 | 64,000 | — | — |
| 2015-02-27 | $14.15 | $14.60 | 97,500 | — | — |
| 2015-02-26 | $13.81 | $14.25 | 197,000 | — | — |
| 2015-02-25 | $13.59 | $14.03 | 92,000 | — | — |
| 2015-02-24 | $13.57 | $14.00 | 37,000 | — | — |
| 2015-02-23 | $13.45 | $13.88 | 85,500 | — | — |
| 2015-02-20 | $13.74 | $14.18 | 63,500 | — | — |
| 2015-02-19 | $13.55 | $13.99 | 70,000 | — | — |
| 2015-02-18 | $13.28 | $13.71 | 68,000 | — | — |
| 2015-02-17 | $13.00 | $13.42 | 126,000 | — | — |
| 2015-02-13 | $13.16 | $13.58 | 112,500 | — | — |
| 2015-02-12 | $12.74 | $13.15 | 76,000 | — | — |
| 2015-02-11 | $12.69 | $13.10 | 67,500 | — | — |
| 2015-02-10 | $12.64 | $13.04 | 509,000 | — | — |
| 2015-02-09 | $12.31 | $12.71 | 68,500 | — | — |
| 2015-02-06 | $12.51 | $12.91 | 106,000 | — | — |
| 2015-02-05 | $12.33 | $12.73 | 95,000 | — | — |
| 2015-02-04 | $11.92 | $12.31 | 129,000 | — | — |
| 2015-02-03 | $11.41 | $11.77 | 268,500 | — | — |
| 2015-02-02 | $11.49 | $11.86 | 290,000 | — | — |
| 2015-01-30 | $11.51 | $11.87 | 128,000 | — | — |
| 2015-01-29 | $12.32 | $12.71 | 154,000 | — | — |
| 2015-01-28 | $12.01 | $12.40 | 63,500 | — | — |
| 2015-01-27 | $11.92 | $12.30 | 93,000 | — | — |
| 2015-01-26 | $11.91 | $12.29 | 101,500 | — | — |
| 2015-01-23 | $11.94 | $12.32 | 137,000 | — | — |
| 2015-01-22 | $12.03 | $12.41 | 99,500 | — | — |
| 2015-01-21 | $11.74 | $12.12 | 744,000 | — | — |
| 2015-01-20 | $11.94 | $12.32 | 159,500 | — | — |
| 2015-01-16 | $11.85 | $12.23 | 101,000 | — | — |
| 2015-01-15 | $11.73 | $12.11 | 108,000 | — | — |
| 2015-01-14 | $11.68 | $12.05 | 58,000 | — | — |
| 2015-01-13 | $11.68 | $12.05 | 99,500 | — | — |
| 2015-01-12 | $11.79 | $12.16 | 118,000 | — | — |
| 2015-01-09 | $11.79 | $12.17 | 98,000 | — | — |
| 2015-01-08 | $11.88 | $12.26 | 112,500 | — | — |
| 2015-01-07 | $11.92 | $12.30 | 61,500 | — | — |
| 2015-01-06 | $11.96 | $12.35 | 95,500 | — | — |
| 2015-01-05 | $12.37 | $12.77 | 107,000 | — | — |
| 2015-01-02 | $12.61 | $13.02 | 129,000 | — | — |