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
- 1999-10-26 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 | $16.36 | $32.26 | 9,300 | — | — |
| 2015-12-30 | $16.21 | $31.97 | 7,200 | — | — |
| 2015-12-29 | $16.25 | $32.05 | 5,100 | — | — |
| 2015-12-28 | $16.20 | $31.95 | 8,000 | — | — |
| 2015-12-24 | $16.48 | $32.50 | 0 | — | — |
| 2015-12-23 | $16.48 | $32.50 | 3,600 | — | — |
| 2015-12-22 | $16.55 | $32.64 | 6,700 | — | — |
| 2015-12-21 | $15.88 | $31.32 | 8,600 | — | — |
| 2015-12-18 | $16.89 | $33.31 | 141,000 | — | — |
| 2015-12-17 | $15.84 | $31.24 | 29,100 | — | — |
| 2015-12-16 | $15.98 | $31.51 | 9,600 | — | — |
| 2015-12-15 | $15.73 | $31.02 | 21,600 | — | — |
| 2015-12-14 | $15.29 | $30.15 | 16,800 | — | — |
| 2015-12-11 | $15.47 | $30.51 | 12,600 | — | — |
| 2015-12-10 | $16.04 | $31.63 | 10,700 | — | — |
| 2015-12-09 | $16.02 | $31.59 | 13,800 | — | — |
| 2015-12-08 | $16.52 | $32.58 | 116,500 | — | — |
| 2015-12-07 | $16.50 | $32.54 | 30,200 | — | — |
| 2015-12-04 | $16.52 | $32.58 | 1,400 | — | — |
| 2015-12-03 | $16.55 | $32.64 | 19,400 | — | — |
| 2015-12-02 | $16.50 | $32.54 | 7,700 | — | — |
| 2015-12-01 | $16.50 | $32.54 | 2,100 | — | — |
| 2015-11-30 | $16.55 | $32.64 | 5,100 | — | — |
| 2015-11-27 | $16.51 | $32.56 | 1,400 | — | — |
| 2015-11-25 | $16.50 | $32.22 | 1,900 | — | — |
| 2015-11-24 | $16.20 | $31.64 | 300 | — | — |
| 2015-11-23 | $16.10 | $31.44 | 4,200 | — | — |
| 2015-11-20 | $16.50 | $32.22 | 7,100 | — | — |
| 2015-11-19 | $16.79 | $32.79 | 7,800 | — | — |
| 2015-11-18 | $16.14 | $31.52 | 6,700 | — | — |
| 2015-11-17 | $16.42 | $32.07 | 1,700 | — | — |
| 2015-11-16 | $16.60 | $32.42 | 2,400 | — | — |
| 2015-11-13 | $16.20 | $31.64 | 5,000 | — | — |
| 2015-11-12 | $16.11 | $31.46 | 1,600 | — | — |
| 2015-11-11 | $16.33 | $31.89 | 2,200 | — | — |
| 2015-11-10 | $16.17 | $31.58 | 4,200 | — | — |
| 2015-11-09 | $16.04 | $31.33 | 14,500 | — | — |
| 2015-11-06 | $16.21 | $31.66 | 2,700 | — | — |
| 2015-11-05 | $16.21 | $31.66 | 2,600 | — | — |
| 2015-11-04 | $16.09 | $31.42 | 4,500 | — | — |
| 2015-11-03 | $15.95 | $31.15 | 6,600 | — | — |
| 2015-11-02 | $15.98 | $31.21 | 3,800 | — | — |
| 2015-10-30 | $15.97 | $31.19 | 6,000 | — | — |
| 2015-10-29 | $15.84 | $30.93 | 2,400 | — | — |
| 2015-10-28 | $15.85 | $30.95 | 4,100 | — | — |
| 2015-10-27 | $15.54 | $30.35 | 6,900 | — | — |
| 2015-10-26 | $15.50 | $30.27 | 4,000 | — | — |
| 2015-10-23 | $15.50 | $30.27 | 3,800 | — | — |
| 2015-10-22 | $15.70 | $30.66 | 10,600 | — | — |
| 2015-10-21 | $15.78 | $30.82 | 1,800 | — | — |
| 2015-10-20 | $15.77 | $30.80 | 1,800 | — | — |
| 2015-10-19 | $15.84 | $30.93 | 2,900 | — | — |
| 2015-10-16 | $15.85 | $30.95 | 1,300 | — | — |
| 2015-10-15 | $15.87 | $30.99 | 2,600 | — | — |
| 2015-10-14 | $16.00 | $31.25 | 2,900 | — | — |
| 2015-10-13 | $15.94 | $31.13 | 6,400 | — | — |
| 2015-10-12 | $15.95 | $31.15 | 1,500 | — | — |
| 2015-10-09 | $15.91 | $31.07 | 600 | — | — |
| 2015-10-08 | $15.99 | $31.23 | 600 | — | — |
| 2015-10-07 | $15.84 | $30.93 | 1,800 | — | — |
| 2015-10-06 | $16.03 | $31.31 | 1,700 | — | — |
| 2015-10-05 | $16.02 | $31.29 | 1,600 | — | — |
| 2015-10-02 | $16.10 | $31.44 | 900 | — | — |
| 2015-10-01 | $16.15 | $31.54 | 4,800 | — | — |
| 2015-09-30 | $16.19 | $31.62 | 1,500 | — | — |
| 2015-09-29 | $16.22 | $31.68 | 6,400 | — | — |
| 2015-09-28 | $15.93 | $31.11 | 1,600 | — | — |
| 2015-09-25 | $15.75 | $30.76 | 9,100 | — | — |
| 2015-09-24 | $15.93 | $31.11 | 2,700 | — | — |
| 2015-09-23 | $15.76 | $30.78 | 4,700 | — | — |
| 2015-09-22 | $15.95 | $31.15 | 3,100 | — | — |
| 2015-09-21 | $15.90 | $31.05 | 1,900 | — | — |
| 2015-09-18 | $15.75 | $30.76 | 13,900 | — | — |
| 2015-09-17 | $15.75 | $30.76 | 10,000 | — | — |
| 2015-09-16 | $15.83 | $30.92 | 2,300 | — | — |
| 2015-09-15 | $15.79 | $30.84 | 17,100 | — | — |
| 2015-09-14 | $15.80 | $30.86 | 1,700 | — | — |
| 2015-09-11 | $15.52 | $30.31 | 3,300 | — | — |
| 2015-09-10 | $15.51 | $30.29 | 3,300 | — | — |
| 2015-09-09 | $15.55 | $30.37 | 6,000 | — | — |
| 2015-09-08 | $15.80 | $30.86 | 3,700 | — | — |
| 2015-09-04 | $15.47 | $30.21 | 600 | — | — |
| 2015-09-03 | $15.57 | $30.41 | 900 | — | — |
| 2015-09-02 | $15.70 | $30.66 | 2,900 | — | — |
| 2015-09-01 | $15.62 | $30.50 | 4,900 | — | — |
| 2015-08-31 | $16.00 | $31.25 | 3,100 | — | — |
| 2015-08-28 | $15.67 | $30.60 | 5,000 | — | — |
| 2015-08-27 | $16.25 | $31.42 | 1,700 | — | — |
| 2015-08-26 | $15.78 | $30.51 | 3,000 | — | — |
| 2015-08-25 | $15.67 | $30.30 | 2,400 | — | — |
| 2015-08-24 | $15.80 | $30.55 | 3,000 | — | — |
| 2015-08-21 | $16.12 | $31.17 | 2,800 | — | — |
| 2015-08-20 | $16.11 | $31.15 | 700 | — | — |
| 2015-08-19 | $16.13 | $31.19 | 200 | — | — |
| 2015-08-18 | $16.15 | $31.23 | 1,800 | — | — |
| 2015-08-17 | $16.14 | $31.21 | 3,000 | — | — |
| 2015-08-14 | $16.10 | $31.13 | 400 | — | — |
| 2015-08-13 | $16.20 | $31.33 | 2,200 | — | — |
| 2015-08-12 | $16.34 | $31.60 | 200 | — | — |
| 2015-08-11 | $16.34 | $31.60 | 700 | — | — |
| 2015-08-10 | $16.35 | $31.62 | 700 | — | — |
| 2015-08-07 | $16.34 | $31.60 | 900 | — | — |
| 2015-08-06 | $16.14 | $31.21 | 1,500 | — | — |
| 2015-08-05 | $16.12 | $31.17 | 2,800 | — | — |
| 2015-08-04 | $16.04 | $31.02 | 3,400 | — | — |
| 2015-08-03 | $16.05 | $31.04 | 5,500 | — | — |
| 2015-07-31 | $16.01 | $30.96 | 7,700 | — | — |
| 2015-07-30 | $16.00 | $30.94 | 30,200 | — | — |
| 2015-07-29 | $16.04 | $31.02 | 0 | — | — |
| 2015-07-28 | $16.04 | $31.02 | 1,300 | — | — |
| 2015-07-27 | $16.07 | $31.07 | 5,000 | — | — |
| 2015-07-24 | $16.25 | $31.42 | 2,900 | — | — |
| 2015-07-23 | $16.02 | $30.98 | 1,600 | — | — |
| 2015-07-22 | $16.20 | $31.33 | 3,400 | — | — |
| 2015-07-21 | $16.10 | $31.13 | 1,000 | — | — |
| 2015-07-20 | $16.06 | $31.06 | 700 | — | — |
| 2015-07-17 | $16.00 | $30.94 | 2,600 | — | — |
| 2015-07-16 | $16.20 | $31.33 | 3,200 | — | — |
| 2015-07-15 | $16.14 | $31.21 | 1,100 | — | — |
| 2015-07-14 | $16.12 | $31.17 | 3,900 | — | — |
| 2015-07-13 | $16.06 | $31.06 | 4,100 | — | — |
| 2015-07-10 | $15.99 | $30.92 | 2,100 | — | — |
| 2015-07-09 | $16.14 | $31.21 | 600 | — | — |
| 2015-07-08 | $15.97 | $30.88 | 1,200 | — | — |
| 2015-07-07 | $16.09 | $31.11 | 4,000 | — | — |
| 2015-07-06 | $16.37 | $31.65 | 2,400 | — | — |
| 2015-07-02 | $16.06 | $31.06 | 8,800 | — | — |
| 2015-07-01 | $16.05 | $31.04 | 1,300 | — | — |
| 2015-06-30 | $16.20 | $31.33 | 3,200 | — | — |
| 2015-06-29 | $16.25 | $31.42 | 4,100 | — | — |
| 2015-06-26 | $16.60 | $32.10 | 5,200 | — | — |
| 2015-06-25 | $16.30 | $31.52 | 4,600 | — | — |
| 2015-06-24 | $16.26 | $31.44 | 2,400 | — | — |
| 2015-06-23 | $16.40 | $31.71 | 1,300 | — | — |
| 2015-06-22 | $16.15 | $31.23 | 33,500 | — | — |
| 2015-06-19 | $15.88 | $30.71 | 5,700 | — | — |
| 2015-06-18 | $15.89 | $30.73 | 7,600 | — | — |
| 2015-06-17 | $15.66 | $30.28 | 3,400 | — | — |
| 2015-06-16 | $15.45 | $29.88 | 22,900 | — | — |
| 2015-06-15 | $15.82 | $30.59 | 4,400 | — | — |
| 2015-06-12 | $15.75 | $30.46 | 5,600 | — | — |
| 2015-06-11 | $15.80 | $30.55 | 14,400 | — | — |
| 2015-06-10 | $15.74 | $30.44 | 31,400 | — | — |
| 2015-06-09 | $16.48 | $31.87 | 600 | — | — |
| 2015-06-08 | $16.40 | $31.71 | 6,000 | — | — |
| 2015-06-05 | $16.30 | $31.52 | 8,800 | — | — |
| 2015-06-04 | $16.45 | $31.81 | 3,000 | — | — |
| 2015-06-03 | $16.40 | $31.71 | 4,000 | — | — |
| 2015-06-02 | $16.41 | $31.73 | 1,300 | — | — |
| 2015-06-01 | $16.41 | $31.73 | 1,400 | — | — |
| 2015-05-29 | $16.28 | $31.48 | 500 | — | — |
| 2015-05-28 | $16.35 | $31.62 | 600 | — | — |
| 2015-05-27 | $16.40 | $31.40 | 1,000 | — | — |
| 2015-05-26 | $16.41 | $31.42 | 6,500 | — | — |
| 2015-05-22 | $16.41 | $31.42 | 3,200 | — | — |
| 2015-05-21 | $16.49 | $31.58 | 11,200 | — | — |
| 2015-05-20 | $16.32 | $31.25 | 8,900 | — | — |
| 2015-05-19 | $16.29 | $31.19 | 1,000 | — | — |
| 2015-05-18 | $16.02 | $30.68 | 900 | — | — |
| 2015-05-15 | $16.29 | $31.19 | 3,800 | — | — |
| 2015-05-14 | $16.44 | $31.48 | 1,400 | — | — |
| 2015-05-13 | $16.11 | $30.85 | 2,600 | — | — |
| 2015-05-12 | $16.08 | $30.79 | 500 | — | — |
| 2015-05-11 | $16.11 | $30.85 | 2,000 | — | — |
| 2015-05-08 | $15.95 | $30.54 | 1,800 | — | — |
| 2015-05-07 | $16.41 | $31.42 | 900 | — | — |
| 2015-05-06 | $16.40 | $31.40 | 500 | — | — |
| 2015-05-05 | $16.49 | $31.58 | 700 | — | — |
| 2015-05-04 | $16.53 | $31.65 | 3,600 | — | — |
| 2015-05-01 | $16.69 | $31.96 | 5,100 | — | — |
| 2015-04-30 | $16.18 | $30.98 | 0 | — | — |
| 2015-04-29 | $16.18 | $30.98 | 2,300 | — | — |
| 2015-04-28 | $15.82 | $30.29 | 2,700 | — | — |
| 2015-04-27 | $15.70 | $30.06 | 1,200 | — | — |
| 2015-04-24 | $15.59 | $29.85 | 3,900 | — | — |
| 2015-04-23 | $15.29 | $29.28 | 20,500 | — | — |
| 2015-04-22 | $15.68 | $30.02 | 3,900 | — | — |
| 2015-04-21 | $15.56 | $29.80 | 47,100 | — | — |
| 2015-04-20 | $15.35 | $29.39 | 4,400 | — | — |
| 2015-04-17 | $15.06 | $28.84 | 200 | — | — |
| 2015-04-16 | $15.30 | $29.30 | 800 | — | — |
| 2015-04-15 | $15.26 | $29.22 | 12,200 | — | — |
| 2015-04-14 | $15.49 | $29.66 | 1,100 | — | — |
| 2015-04-13 | $15.45 | $29.58 | 8,900 | — | — |
| 2015-04-10 | $15.22 | $29.14 | 5,100 | — | — |
| 2015-04-09 | $15.35 | $29.39 | 12,100 | — | — |
| 2015-04-08 | $15.09 | $28.90 | 4,200 | — | — |
| 2015-04-07 | $15.08 | $28.88 | 700 | — | — |
| 2015-04-06 | $15.15 | $29.01 | 4,000 | — | — |
| 2015-04-02 | $15.20 | $29.11 | 25,800 | — | — |
| 2015-04-01 | $15.10 | $28.91 | 8,500 | — | — |
| 2015-03-31 | $15.30 | $29.30 | 2,600 | — | — |
| 2015-03-30 | $15.12 | $28.95 | 17,700 | — | — |
| 2015-03-27 | $15.10 | $28.91 | 2,700 | — | — |
| 2015-03-26 | $15.16 | $29.03 | 4,200 | — | — |
| 2015-03-25 | $15.20 | $29.11 | 3,500 | — | — |
| 2015-03-24 | $15.34 | $29.37 | 2,200 | — | — |
| 2015-03-23 | $15.18 | $29.07 | 12,300 | — | — |
| 2015-03-20 | $15.01 | $28.74 | 8,400 | — | — |
| 2015-03-19 | $15.10 | $28.91 | 1,200 | — | — |
| 2015-03-18 | $15.10 | $28.91 | 1,800 | — | — |
| 2015-03-17 | $15.02 | $28.76 | 14,500 | — | — |
| 2015-03-16 | $15.16 | $29.03 | 9,900 | — | — |
| 2015-03-13 | $15.10 | $28.91 | 2,300 | — | — |
| 2015-03-12 | $15.03 | $28.78 | 6,500 | — | — |
| 2015-03-11 | $15.10 | $28.91 | 1,800 | — | — |
| 2015-03-10 | $15.20 | $29.11 | 6,300 | — | — |
| 2015-03-09 | $15.19 | $29.09 | 9,000 | — | — |
| 2015-03-06 | $15.41 | $29.51 | 11,100 | — | — |
| 2015-03-05 | $15.26 | $29.22 | 3,000 | — | — |
| 2015-03-04 | $15.14 | $28.99 | 5,100 | — | — |
| 2015-03-03 | $15.08 | $28.88 | 16,100 | — | — |
| 2015-03-02 | $15.20 | $29.11 | 27,800 | — | — |
| 2015-02-27 | $15.08 | $28.88 | 600 | — | — |
| 2015-02-26 | $15.20 | $29.11 | 5,100 | — | — |
| 2015-02-25 | $15.15 | $28.70 | 5,900 | — | — |
| 2015-02-24 | $14.94 | $28.31 | 5,500 | — | — |
| 2015-02-23 | $15.02 | $28.46 | 8,700 | — | — |
| 2015-02-20 | $15.12 | $28.65 | 10,700 | — | — |
| 2015-02-19 | $15.06 | $28.53 | 2,300 | — | — |
| 2015-02-18 | $14.90 | $28.23 | 7,600 | — | — |
| 2015-02-17 | $15.15 | $28.70 | 8,900 | — | — |
| 2015-02-13 | $15.14 | $28.68 | 4,500 | — | — |
| 2015-02-12 | $14.75 | $27.95 | 5,000 | — | — |
| 2015-02-11 | $14.75 | $27.95 | 2,000 | — | — |
| 2015-02-10 | $14.75 | $27.95 | 2,200 | — | — |
| 2015-02-09 | $14.65 | $27.76 | 1,200 | — | — |
| 2015-02-06 | $14.66 | $27.78 | 11,000 | — | — |
| 2015-02-05 | $14.71 | $27.87 | 1,700 | — | — |
| 2015-02-04 | $14.57 | $27.60 | 2,600 | — | — |
| 2015-02-03 | $14.61 | $27.68 | 32,300 | — | — |
| 2015-02-02 | $14.49 | $27.45 | 20,300 | — | — |
| 2015-01-30 | $14.45 | $27.38 | 3,500 | — | — |
| 2015-01-29 | $14.42 | $27.32 | 2,100 | — | — |
| 2015-01-28 | $14.52 | $27.51 | 400 | — | — |
| 2015-01-27 | $14.72 | $27.89 | 4,800 | — | — |
| 2015-01-26 | $14.46 | $27.40 | 9,000 | — | — |
| 2015-01-23 | $14.80 | $28.04 | 3,400 | — | — |
| 2015-01-22 | $14.87 | $28.17 | 1,700 | — | — |
| 2015-01-21 | $14.42 | $27.32 | 7,700 | — | — |
| 2015-01-20 | $14.26 | $27.02 | 2,200 | — | — |
| 2015-01-16 | $14.47 | $27.42 | 2,800 | — | — |
| 2015-01-15 | $14.39 | $27.26 | 4,900 | — | — |
| 2015-01-14 | $14.38 | $27.24 | 16,100 | — | — |
| 2015-01-13 | $14.34 | $27.17 | 6,200 | — | — |
| 2015-01-12 | $14.39 | $27.26 | 2,800 | — | — |
| 2015-01-09 | $14.55 | $27.57 | 5,100 | — | — |
| 2015-01-08 | $14.53 | $27.53 | 2,400 | — | — |
| 2015-01-07 | $14.67 | $27.79 | 6,500 | — | — |
| 2015-01-06 | $14.76 | $27.96 | 14,500 | — | — |
| 2015-01-05 | $15.03 | $28.48 | 11,400 | — | — |
| 2015-01-02 | $14.87 | $28.17 | 8,500 | — | — |