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
- 1991-06-05 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 | $13.26 | $20.42 | 43,600 | — | — |
| 2015-12-30 | $13.11 | $20.19 | 30,800 | — | — |
| 2015-12-29 | $13.29 | $20.47 | 27,200 | — | — |
| 2015-12-28 | $13.16 | $20.27 | 31,900 | — | — |
| 2015-12-24 | $13.04 | $20.08 | 32,000 | — | — |
| 2015-12-23 | $13.12 | $20.21 | 31,900 | — | — |
| 2015-12-22 | $13.18 | $20.30 | 23,400 | — | — |
| 2015-12-21 | $13.15 | $20.25 | 32,600 | — | — |
| 2015-12-18 | $13.44 | $20.70 | 72,600 | — | — |
| 2015-12-17 | $13.46 | $20.73 | 22,000 | — | — |
| 2015-12-16 | $13.33 | $20.53 | 21,600 | — | — |
| 2015-12-15 | $13.04 | $20.08 | 40,100 | — | — |
| 2015-12-14 | $12.93 | $19.91 | 34,400 | — | — |
| 2015-12-11 | $12.87 | $19.82 | 25,300 | — | — |
| 2015-12-10 | $13.33 | $20.53 | 28,100 | — | — |
| 2015-12-09 | $13.44 | $20.70 | 29,000 | — | — |
| 2015-12-08 | $13.50 | $20.79 | 26,600 | — | — |
| 2015-12-07 | $13.50 | $20.79 | 26,400 | — | — |
| 2015-12-04 | $13.64 | $21.01 | 14,300 | — | — |
| 2015-12-03 | $13.43 | $20.68 | 26,000 | — | — |
| 2015-12-02 | $13.54 | $20.85 | 13,200 | — | — |
| 2015-12-01 | $14.03 | $21.61 | 44,400 | — | — |
| 2015-11-30 | $13.91 | $21.42 | 30,900 | — | — |
| 2015-11-27 | $13.86 | $21.35 | 11,300 | — | — |
| 2015-11-25 | $13.65 | $21.02 | 50,100 | — | — |
| 2015-11-24 | $13.38 | $20.61 | 36,500 | — | — |
| 2015-11-23 | $13.35 | $20.56 | 13,100 | — | — |
| 2015-11-20 | $13.43 | $20.68 | 23,800 | — | — |
| 2015-11-19 | $13.26 | $20.42 | 60,100 | — | — |
| 2015-11-18 | $13.32 | $20.51 | 24,600 | — | — |
| 2015-11-17 | $13.25 | $20.41 | 30,200 | — | — |
| 2015-11-16 | $13.28 | $20.45 | 35,400 | — | — |
| 2015-11-13 | $13.28 | $20.45 | 58,600 | — | — |
| 2015-11-12 | $13.35 | $20.56 | 72,100 | — | — |
| 2015-11-11 | $13.35 | $20.56 | 74,000 | — | — |
| 2015-11-10 | $13.90 | $21.41 | 38,300 | — | — |
| 2015-11-09 | $13.95 | $21.49 | 45,500 | — | — |
| 2015-11-06 | $14.09 | $21.70 | 36,800 | — | — |
| 2015-11-05 | $13.81 | $21.27 | 46,200 | — | — |
| 2015-11-04 | $15.59 | $24.01 | 30,000 | — | — |
| 2015-11-03 | $15.67 | $24.13 | 44,400 | — | — |
| 2015-11-02 | $15.52 | $23.90 | 34,000 | — | — |
| 2015-10-30 | $15.37 | $23.67 | 27,900 | — | — |
| 2015-10-29 | $15.53 | $23.92 | 11,900 | — | — |
| 2015-10-28 | $15.49 | $23.86 | 43,000 | — | — |
| 2015-10-27 | $15.03 | $23.08 | 25,800 | — | — |
| 2015-10-26 | $15.35 | $23.57 | 17,400 | — | — |
| 2015-10-23 | $15.34 | $23.56 | 32,000 | — | — |
| 2015-10-22 | $15.40 | $23.65 | 20,800 | — | — |
| 2015-10-21 | $15.02 | $23.07 | 26,700 | — | — |
| 2015-10-20 | $15.09 | $23.17 | 34,000 | — | — |
| 2015-10-19 | $15.19 | $23.33 | 26,600 | — | — |
| 2015-10-16 | $15.25 | $23.42 | 27,400 | — | — |
| 2015-10-15 | $15.30 | $23.50 | 27,300 | — | — |
| 2015-10-14 | $14.94 | $22.94 | 19,200 | — | — |
| 2015-10-13 | $15.08 | $23.16 | 22,500 | — | — |
| 2015-10-12 | $15.05 | $23.11 | 28,400 | — | — |
| 2015-10-09 | $15.03 | $23.08 | 18,600 | — | — |
| 2015-10-08 | $14.98 | $23.01 | 25,900 | — | — |
| 2015-10-07 | $14.79 | $22.71 | 13,700 | — | — |
| 2015-10-06 | $14.51 | $22.28 | 38,300 | — | — |
| 2015-10-05 | $14.49 | $22.25 | 31,800 | — | — |
| 2015-10-02 | $13.77 | $21.15 | 12,000 | — | — |
| 2015-10-01 | $13.78 | $21.16 | 15,100 | — | — |
| 2015-09-30 | $13.98 | $21.47 | 30,700 | — | — |
| 2015-09-29 | $14.11 | $21.67 | 9,900 | — | — |
| 2015-09-28 | $14.21 | $21.82 | 18,200 | — | — |
| 2015-09-25 | $14.35 | $22.04 | 31,100 | — | — |
| 2015-09-24 | $14.48 | $22.24 | 19,400 | — | — |
| 2015-09-23 | $14.50 | $22.27 | 35,000 | — | — |
| 2015-09-22 | $14.26 | $21.90 | 28,200 | — | — |
| 2015-09-21 | $13.99 | $21.49 | 19,800 | — | — |
| 2015-09-18 | $13.81 | $21.21 | 33,100 | — | — |
| 2015-09-17 | $13.79 | $21.18 | 15,300 | — | — |
| 2015-09-16 | $13.64 | $20.95 | 27,600 | — | — |
| 2015-09-15 | $13.10 | $20.12 | 35,600 | — | — |
| 2015-09-14 | $13.31 | $20.44 | 192,200 | — | — |
| 2015-09-11 | $14.08 | $21.62 | 50,800 | — | — |
| 2015-09-10 | $14.30 | $21.96 | 15,100 | — | — |
| 2015-09-09 | $14.34 | $22.02 | 16,100 | — | — |
| 2015-09-08 | $14.38 | $22.08 | 19,400 | — | — |
| 2015-09-04 | $14.33 | $22.01 | 16,100 | — | — |
| 2015-09-03 | $14.34 | $22.02 | 14,600 | — | — |
| 2015-09-02 | $14.48 | $22.24 | 14,700 | — | — |
| 2015-09-01 | $14.37 | $22.07 | 23,500 | — | — |
| 2015-08-31 | $14.52 | $22.30 | 19,300 | — | — |
| 2015-08-28 | $14.56 | $22.36 | 17,000 | — | — |
| 2015-08-27 | $14.39 | $22.10 | 19,200 | — | — |
| 2015-08-26 | $14.47 | $22.22 | 34,800 | — | — |
| 2015-08-25 | $14.20 | $21.81 | 47,100 | — | — |
| 2015-08-24 | $14.22 | $21.84 | 24,300 | — | — |
| 2015-08-21 | $14.69 | $22.56 | 29,900 | — | — |
| 2015-08-20 | $14.70 | $22.58 | 19,500 | — | — |
| 2015-08-19 | $14.78 | $22.70 | 14,300 | — | — |
| 2015-08-18 | $14.80 | $22.73 | 19,800 | — | — |
| 2015-08-17 | $14.92 | $22.91 | 25,100 | — | — |
| 2015-08-14 | $14.92 | $22.91 | 12,800 | — | — |
| 2015-08-13 | $14.81 | $22.74 | 12,400 | — | — |
| 2015-08-12 | $14.84 | $22.79 | 16,000 | — | — |
| 2015-08-11 | $14.85 | $22.81 | 14,500 | — | — |
| 2015-08-10 | $15.02 | $23.07 | 26,500 | — | — |
| 2015-08-07 | $14.93 | $22.93 | 15,800 | — | — |
| 2015-08-06 | $15.10 | $23.19 | 35,200 | — | — |
| 2015-08-05 | $14.45 | $22.19 | 41,900 | — | — |
| 2015-08-04 | $14.44 | $22.18 | 47,400 | — | — |
| 2015-08-03 | $14.49 | $22.25 | 37,300 | — | — |
| 2015-07-31 | $14.54 | $22.33 | 43,300 | — | — |
| 2015-07-30 | $14.55 | $22.35 | 23,200 | — | — |
| 2015-07-29 | $14.56 | $22.36 | 48,600 | — | — |
| 2015-07-28 | $14.61 | $22.38 | 28,700 | — | — |
| 2015-07-27 | $14.57 | $22.32 | 17,600 | — | — |
| 2015-07-24 | $14.60 | $22.36 | 60,000 | — | — |
| 2015-07-23 | $14.84 | $22.73 | 16,800 | — | — |
| 2015-07-22 | $15.02 | $23.01 | 23,100 | — | — |
| 2015-07-21 | $15.02 | $23.01 | 15,000 | — | — |
| 2015-07-20 | $15.05 | $23.05 | 19,500 | — | — |
| 2015-07-17 | $15.14 | $23.19 | 12,200 | — | — |
| 2015-07-16 | $15.16 | $23.22 | 9,700 | — | — |
| 2015-07-15 | $15.07 | $23.08 | 5,500 | — | — |
| 2015-07-14 | $15.23 | $23.33 | 13,900 | — | — |
| 2015-07-13 | $15.10 | $23.13 | 11,700 | — | — |
| 2015-07-10 | $15.04 | $23.04 | 24,700 | — | — |
| 2015-07-09 | $15.02 | $23.01 | 29,200 | — | — |
| 2015-07-08 | $14.99 | $22.96 | 20,500 | — | — |
| 2015-07-07 | $15.02 | $23.01 | 32,100 | — | — |
| 2015-07-06 | $15.02 | $23.01 | 17,700 | — | — |
| 2015-07-02 | $14.99 | $22.96 | 29,000 | — | — |
| 2015-07-01 | $15.10 | $23.13 | 45,300 | — | — |
| 2015-06-30 | $14.77 | $22.62 | 40,000 | — | — |
| 2015-06-29 | $14.72 | $22.55 | 23,200 | — | — |
| 2015-06-26 | $15.03 | $23.02 | 76,700 | — | — |
| 2015-06-25 | $15.18 | $23.25 | 13,700 | — | — |
| 2015-06-24 | $15.17 | $23.24 | 19,400 | — | — |
| 2015-06-23 | $15.24 | $23.34 | 20,800 | — | — |
| 2015-06-22 | $15.24 | $23.34 | 22,200 | — | — |
| 2015-06-19 | $15.23 | $23.33 | 68,700 | — | — |
| 2015-06-18 | $15.04 | $23.04 | 21,400 | — | — |
| 2015-06-17 | $14.87 | $22.78 | 35,600 | — | — |
| 2015-06-16 | $14.98 | $22.95 | 24,700 | — | — |
| 2015-06-15 | $14.83 | $22.72 | 29,300 | — | — |
| 2015-06-12 | $14.89 | $22.81 | 72,900 | — | — |
| 2015-06-11 | $14.84 | $22.73 | 24,200 | — | — |
| 2015-06-10 | $14.84 | $22.73 | 76,500 | — | — |
| 2015-06-09 | $14.68 | $22.49 | 68,500 | — | — |
| 2015-06-08 | $14.60 | $22.36 | 78,100 | — | — |
| 2015-06-05 | $14.50 | $22.21 | 41,000 | — | — |
| 2015-06-04 | $14.47 | $22.16 | 31,200 | — | — |
| 2015-06-03 | $14.55 | $22.29 | 46,900 | — | — |
| 2015-06-02 | $14.63 | $22.41 | 32,600 | — | — |
| 2015-06-01 | $14.67 | $22.47 | 74,200 | — | — |
| 2015-05-29 | $14.53 | $22.26 | 78,200 | — | — |
| 2015-05-28 | $14.64 | $22.42 | 68,700 | — | — |
| 2015-05-27 | $14.79 | $22.65 | 11,400 | — | — |
| 2015-05-26 | $14.65 | $22.44 | 21,000 | — | — |
| 2015-05-22 | $14.76 | $22.61 | 65,900 | — | — |
| 2015-05-21 | $14.74 | $22.58 | 17,200 | — | — |
| 2015-05-20 | $14.78 | $22.64 | 19,900 | — | — |
| 2015-05-19 | $14.64 | $22.42 | 14,500 | — | — |
| 2015-05-18 | $14.69 | $22.50 | 22,000 | — | — |
| 2015-05-15 | $14.62 | $22.39 | 16,700 | — | — |
| 2015-05-14 | $14.77 | $22.62 | 24,400 | — | — |
| 2015-05-13 | $14.66 | $22.46 | 23,200 | — | — |
| 2015-05-12 | $14.99 | $22.96 | 63,700 | — | — |
| 2015-05-11 | $14.86 | $22.76 | 23,700 | — | — |
| 2015-05-08 | $14.77 | $22.62 | 15,900 | — | — |
| 2015-05-07 | $14.88 | $22.79 | 55,400 | — | — |
| 2015-05-06 | $14.85 | $22.75 | 68,400 | — | — |
| 2015-05-05 | $14.82 | $22.70 | 45,900 | — | — |
| 2015-05-04 | $14.26 | $21.84 | 53,500 | — | — |
| 2015-05-01 | $14.51 | $22.23 | 28,000 | — | — |
| 2015-04-30 | $14.55 | $22.29 | 41,800 | — | — |
| 2015-04-29 | $15.41 | $23.60 | 13,400 | — | — |
| 2015-04-28 | $15.73 | $24.04 | 14,100 | — | — |
| 2015-04-27 | $15.58 | $23.81 | 30,300 | — | — |
| 2015-04-24 | $15.54 | $23.75 | 21,400 | — | — |
| 2015-04-23 | $15.79 | $24.13 | 22,900 | — | — |
| 2015-04-22 | $16.24 | $24.82 | 39,500 | — | — |
| 2015-04-21 | $15.86 | $24.23 | 35,500 | — | — |
| 2015-04-20 | $16.35 | $24.98 | 73,100 | — | — |
| 2015-04-17 | $15.81 | $24.16 | 586,400 | — | — |
| 2015-04-16 | $16.02 | $24.48 | 69,900 | — | — |
| 2015-04-15 | $15.38 | $23.50 | 30,700 | — | — |
| 2015-04-14 | $15.20 | $23.23 | 25,200 | — | — |
| 2015-04-13 | $15.15 | $23.15 | 27,300 | — | — |
| 2015-04-10 | $15.07 | $23.03 | 14,600 | — | — |
| 2015-04-09 | $15.14 | $23.13 | 42,000 | — | — |
| 2015-04-08 | $14.84 | $22.68 | 49,600 | — | — |
| 2015-04-07 | $14.87 | $22.72 | 42,900 | — | — |
| 2015-04-06 | $15.11 | $23.09 | 33,600 | — | — |
| 2015-04-02 | $14.92 | $22.80 | 53,700 | — | — |
| 2015-04-01 | $14.95 | $22.84 | 20,600 | — | — |
| 2015-03-31 | $15.28 | $23.35 | 33,700 | — | — |
| 2015-03-30 | $15.47 | $23.64 | 57,100 | — | — |
| 2015-03-27 | $15.36 | $23.47 | 20,500 | — | — |
| 2015-03-26 | $15.44 | $23.59 | 11,100 | — | — |
| 2015-03-25 | $15.38 | $23.50 | 38,700 | — | — |
| 2015-03-24 | $15.91 | $24.31 | 67,000 | — | — |
| 2015-03-23 | $14.95 | $22.84 | 52,900 | — | — |
| 2015-03-20 | $14.60 | $22.31 | 55,000 | — | — |
| 2015-03-19 | $14.60 | $22.31 | 84,600 | — | — |
| 2015-03-18 | $14.50 | $22.16 | 59,400 | — | — |
| 2015-03-17 | $14.54 | $22.22 | 40,600 | — | — |
| 2015-03-16 | $14.41 | $22.02 | 151,000 | — | — |
| 2015-03-13 | $14.60 | $22.31 | 81,600 | — | — |
| 2015-03-12 | $14.61 | $22.32 | 122,200 | — | — |
| 2015-03-11 | $15.18 | $23.20 | 28,200 | — | — |
| 2015-03-10 | $15.47 | $23.64 | 13,500 | — | — |
| 2015-03-09 | $15.60 | $23.84 | 8,800 | — | — |
| 2015-03-06 | $15.49 | $23.67 | 21,000 | — | — |
| 2015-03-05 | $15.60 | $23.84 | 21,700 | — | — |
| 2015-03-04 | $15.65 | $23.91 | 20,000 | — | — |
| 2015-03-03 | $15.71 | $24.01 | 6,600 | — | — |
| 2015-03-02 | $15.89 | $24.28 | 16,100 | — | — |
| 2015-02-27 | $16.01 | $24.46 | 16,400 | — | — |
| 2015-02-26 | $16.02 | $24.48 | 24,300 | — | — |
| 2015-02-25 | $15.95 | $24.37 | 20,500 | — | — |
| 2015-02-24 | $16.15 | $24.68 | 18,500 | — | — |
| 2015-02-23 | $16.05 | $24.53 | 46,000 | — | — |
| 2015-02-20 | $16.06 | $24.54 | 21,900 | — | — |
| 2015-02-19 | $16.03 | $24.49 | 19,000 | — | — |
| 2015-02-18 | $16.02 | $24.48 | 11,100 | — | — |
| 2015-02-17 | $15.93 | $24.34 | 31,900 | — | — |
| 2015-02-13 | $15.84 | $24.20 | 10,400 | — | — |
| 2015-02-12 | $15.90 | $24.30 | 14,900 | — | — |
| 2015-02-11 | $15.96 | $24.39 | 12,300 | — | — |
| 2015-02-10 | $16.10 | $24.60 | 10,900 | — | — |
| 2015-02-09 | $16.16 | $24.69 | 30,200 | — | — |
| 2015-02-06 | $16.24 | $24.82 | 31,400 | — | — |
| 2015-02-05 | $16.00 | $24.45 | 23,100 | — | — |
| 2015-02-04 | $15.95 | $24.37 | 26,300 | — | — |
| 2015-02-03 | $16.07 | $24.56 | 38,000 | — | — |
| 2015-02-02 | $16.03 | $24.49 | 30,200 | — | — |
| 2015-01-30 | $15.78 | $24.11 | 15,900 | — | — |
| 2015-01-29 | $15.99 | $24.43 | 9,400 | — | — |
| 2015-01-28 | $15.24 | $23.29 | 28,800 | — | — |
| 2015-01-27 | $15.77 | $24.04 | 10,100 | — | — |
| 2015-01-26 | $15.88 | $24.21 | 18,600 | — | — |
| 2015-01-23 | $15.89 | $24.22 | 35,400 | — | — |
| 2015-01-22 | $15.99 | $24.38 | 23,000 | — | — |
| 2015-01-21 | $15.65 | $23.86 | 12,500 | — | — |
| 2015-01-20 | $15.58 | $23.75 | 40,000 | — | — |
| 2015-01-16 | $15.71 | $23.95 | 24,600 | — | — |
| 2015-01-15 | $15.68 | $23.90 | 25,000 | — | — |
| 2015-01-14 | $15.83 | $24.13 | 20,300 | — | — |
| 2015-01-13 | $16.03 | $24.44 | 26,800 | — | — |
| 2015-01-12 | $16.34 | $24.91 | 41,000 | — | — |
| 2015-01-09 | $16.16 | $24.64 | 10,100 | — | — |
| 2015-01-08 | $16.21 | $24.71 | 16,200 | — | — |
| 2015-01-07 | $15.88 | $24.21 | 27,300 | — | — |
| 2015-01-06 | $15.57 | $23.74 | 28,500 | — | — |
| 2015-01-05 | $15.95 | $24.32 | 28,300 | — | — |
| 2015-01-02 | $16.84 | $25.67 | 20,100 | — | — |