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
- 1988-12-29 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 | $11.10 | $11.23 | 16,500 | — | — |
| 2015-12-30 | $11.04 | $11.17 | 7,300 | — | — |
| 2015-12-29 | $11.25 | $11.38 | 4,100 | — | — |
| 2015-12-28 | $11.29 | $11.42 | 11,600 | — | — |
| 2015-12-24 | $11.36 | $11.49 | 1,400 | — | — |
| 2015-12-23 | $11.40 | $11.53 | 10,200 | — | — |
| 2015-12-22 | $11.35 | $11.48 | 8,000 | — | — |
| 2015-12-21 | $11.31 | $11.44 | 9,100 | — | — |
| 2015-12-18 | $11.14 | $11.27 | 18,900 | — | — |
| 2015-12-17 | $11.26 | $11.39 | 18,700 | — | — |
| 2015-12-16 | $11.39 | $11.52 | 17,900 | — | — |
| 2015-12-15 | $11.23 | $11.36 | 19,500 | — | — |
| 2015-12-14 | $11.55 | $11.69 | 31,700 | — | — |
| 2015-12-11 | $11.36 | $11.49 | 16,400 | — | — |
| 2015-12-10 | $11.58 | $11.72 | 15,400 | — | — |
| 2015-12-09 | $11.72 | $11.86 | 19,900 | — | — |
| 2015-12-08 | $11.99 | $12.13 | 27,800 | — | — |
| 2015-12-07 | $11.56 | $11.70 | 24,000 | — | — |
| 2015-12-04 | $11.25 | $11.38 | 26,700 | — | — |
| 2015-12-03 | $11.44 | $11.57 | 37,100 | — | — |
| 2015-12-02 | $11.11 | $11.24 | 26,100 | — | — |
| 2015-12-01 | $11.47 | $11.60 | 36,500 | — | — |
| 2015-11-30 | $11.00 | $11.13 | 19,600 | — | — |
| 2015-11-27 | $11.03 | $11.16 | 8,000 | — | — |
| 2015-11-25 | $11.03 | $11.16 | 33,100 | — | — |
| 2015-11-24 | $10.69 | $10.82 | 28,400 | — | — |
| 2015-11-23 | $10.53 | $10.65 | 23,900 | — | — |
| 2015-11-20 | $10.49 | $10.61 | 24,500 | — | — |
| 2015-11-19 | $10.29 | $10.41 | 22,000 | — | — |
| 2015-11-18 | $10.19 | $10.31 | 20,300 | — | — |
| 2015-11-17 | $10.39 | $10.51 | 27,100 | — | — |
| 2015-11-16 | $10.54 | $10.66 | 22,700 | — | — |
| 2015-11-13 | $10.22 | $10.34 | 18,700 | — | — |
| 2015-11-12 | $10.31 | $10.43 | 26,400 | — | — |
| 2015-11-11 | $10.06 | $10.18 | 19,900 | — | — |
| 2015-11-10 | $10.80 | $10.93 | 48,700 | — | — |
| 2015-11-09 | $11.23 | $11.36 | 21,100 | — | — |
| 2015-11-06 | $11.20 | $11.33 | 20,100 | — | — |
| 2015-11-05 | $11.60 | $11.74 | 17,500 | — | — |
| 2015-11-04 | $12.11 | $12.25 | 16,700 | — | — |
| 2015-11-03 | $11.86 | $12.00 | 41,400 | — | — |
| 2015-11-02 | $11.51 | $11.64 | 18,300 | — | — |
| 2015-10-30 | $11.35 | $11.48 | 21,100 | — | — |
| 2015-10-29 | $11.36 | $11.49 | 26,300 | — | — |
| 2015-10-28 | $11.71 | $11.85 | 27,000 | — | — |
| 2015-10-27 | $11.45 | $11.58 | 21,000 | — | — |
| 2015-10-26 | $11.25 | $11.38 | 23,100 | — | — |
| 2015-10-23 | $11.89 | $12.03 | 23,200 | — | — |
| 2015-10-22 | $11.47 | $11.60 | 28,700 | — | — |
| 2015-10-21 | $11.18 | $11.31 | 19,300 | — | — |
| 2015-10-20 | $11.24 | $11.37 | 35,600 | — | — |
| 2015-10-19 | $11.31 | $11.44 | 18,100 | — | — |
| 2015-10-16 | $11.47 | $11.60 | 19,400 | — | — |
| 2015-10-15 | $11.68 | $11.82 | 24,200 | — | — |
| 2015-10-14 | $11.42 | $11.55 | 20,600 | — | — |
| 2015-10-13 | $11.59 | $11.73 | 15,100 | — | — |
| 2015-10-12 | $12.30 | $12.44 | 26,000 | — | — |
| 2015-10-09 | $12.20 | $12.34 | 17,300 | — | — |
| 2015-10-08 | $12.21 | $12.35 | 27,300 | — | — |
| 2015-10-07 | $12.06 | $12.20 | 31,700 | — | — |
| 2015-10-06 | $12.08 | $12.22 | 48,100 | — | — |
| 2015-10-05 | $12.19 | $12.33 | 80,300 | — | — |
| 2015-10-02 | $10.30 | $10.42 | 37,900 | — | — |
| 2015-10-01 | $10.59 | $10.71 | 43,700 | — | — |
| 2015-09-30 | $10.48 | $10.60 | 52,300 | — | — |
| 2015-09-29 | $11.47 | $11.60 | 26,300 | — | — |
| 2015-09-28 | $11.76 | $11.90 | 31,400 | — | — |
| 2015-09-25 | $11.72 | $11.86 | 61,800 | — | — |
| 2015-09-24 | $12.54 | $12.69 | 29,300 | — | — |
| 2015-09-23 | $12.60 | $12.75 | 30,400 | — | — |
| 2015-09-22 | $13.09 | $13.24 | 25,100 | — | — |
| 2015-09-21 | $13.13 | $13.28 | 23,900 | — | — |
| 2015-09-18 | $13.40 | $13.56 | 18,100 | — | — |
| 2015-09-17 | $13.61 | $13.77 | 15,300 | — | — |
| 2015-09-16 | $13.46 | $13.62 | 9,200 | — | — |
| 2015-09-15 | $13.37 | $13.53 | 9,500 | — | — |
| 2015-09-14 | $13.44 | $13.60 | 18,000 | — | — |
| 2015-09-11 | $13.30 | $13.46 | 22,100 | — | — |
| 2015-09-10 | $13.40 | $13.56 | 19,300 | — | — |
| 2015-09-09 | $13.50 | $13.66 | 72,300 | — | — |
| 2015-09-08 | $13.65 | $13.81 | 17,300 | — | — |
| 2015-09-04 | $13.68 | $13.84 | 20,500 | — | — |
| 2015-09-03 | $13.74 | $13.90 | 21,000 | — | — |
| 2015-09-02 | $13.97 | $14.13 | 17,300 | — | — |
| 2015-09-01 | $14.07 | $14.23 | 17,300 | — | — |
| 2015-08-31 | $14.41 | $14.58 | 31,400 | — | — |
| 2015-08-28 | $14.10 | $14.26 | 13,500 | — | — |
| 2015-08-27 | $13.74 | $13.90 | 16,200 | — | — |
| 2015-08-26 | $14.09 | $14.25 | 10,500 | — | — |
| 2015-08-25 | $13.60 | $13.76 | 40,100 | — | — |
| 2015-08-24 | $14.20 | $14.37 | 21,600 | — | — |
| 2015-08-21 | $13.88 | $14.04 | 29,600 | — | — |
| 2015-08-20 | $13.73 | $13.89 | 68,200 | — | — |
| 2015-08-19 | $13.72 | $13.88 | 28,200 | — | — |
| 2015-08-18 | $14.15 | $14.32 | 31,700 | — | — |
| 2015-08-17 | $14.73 | $14.90 | 13,800 | — | — |
| 2015-08-14 | $14.84 | $15.01 | 17,000 | — | — |
| 2015-08-13 | $15.40 | $15.58 | 10,800 | — | — |
| 2015-08-12 | $14.76 | $14.93 | 12,500 | — | — |
| 2015-08-11 | $14.95 | $15.12 | 11,800 | — | — |
| 2015-08-10 | $15.35 | $15.53 | 16,400 | — | — |
| 2015-08-07 | $14.83 | $15.00 | 8,900 | — | — |
| 2015-08-06 | $14.97 | $15.15 | 46,200 | — | — |
| 2015-08-05 | $14.81 | $14.98 | 12,600 | — | — |
| 2015-08-04 | $14.98 | $15.16 | 17,900 | — | — |
| 2015-08-03 | $15.31 | $15.49 | 23,700 | — | — |
| 2015-07-31 | $14.72 | $14.89 | 5,200 | — | — |
| 2015-07-30 | $14.56 | $14.73 | 25,800 | — | — |
| 2015-07-29 | $14.40 | $14.57 | 12,600 | — | — |
| 2015-07-28 | $14.23 | $14.40 | 28,000 | — | — |
| 2015-07-27 | $14.06 | $14.22 | 18,700 | — | — |
| 2015-07-24 | $14.27 | $14.44 | 22,600 | — | — |
| 2015-07-23 | $14.37 | $14.54 | 60,500 | — | — |
| 2015-07-22 | $15.04 | $15.22 | 39,500 | — | — |
| 2015-07-21 | $14.67 | $14.84 | 28,000 | — | — |
| 2015-07-20 | $14.95 | $15.12 | 28,900 | — | — |
| 2015-07-17 | $14.79 | $14.96 | 31,900 | — | — |
| 2015-07-16 | $15.26 | $15.44 | 43,100 | — | — |
| 2015-07-15 | $15.30 | $15.48 | 204,000 | — | — |
| 2015-07-14 | $16.65 | $16.84 | 117,900 | — | — |
| 2015-07-13 | $18.93 | $19.15 | 8,300 | — | — |
| 2015-07-10 | $18.73 | $18.95 | 8,600 | — | — |
| 2015-07-09 | $18.66 | $18.88 | 11,500 | — | — |
| 2015-07-08 | $19.06 | $19.28 | 34,300 | — | — |
| 2015-07-07 | $19.12 | $19.34 | 11,700 | — | — |
| 2015-07-06 | $19.30 | $19.53 | 11,200 | — | — |
| 2015-07-02 | $19.01 | $19.23 | 12,000 | — | — |
| 2015-07-01 | $19.61 | $19.84 | 14,300 | — | — |
| 2015-06-30 | $19.19 | $19.41 | 9,400 | — | — |
| 2015-06-29 | $19.06 | $19.28 | 10,700 | — | — |
| 2015-06-26 | $19.92 | $20.15 | 24,600 | — | — |
| 2015-06-25 | $19.10 | $19.32 | 4,200 | — | — |
| 2015-06-24 | $19.09 | $19.31 | 14,900 | — | — |
| 2015-06-23 | $19.36 | $19.59 | 44,500 | — | — |
| 2015-06-22 | $19.41 | $19.64 | 23,900 | — | — |
| 2015-06-19 | $19.14 | $19.36 | 24,400 | — | — |
| 2015-06-18 | $18.39 | $18.61 | 16,600 | — | — |
| 2015-06-17 | $18.03 | $18.24 | 8,800 | — | — |
| 2015-06-16 | $18.21 | $18.42 | 16,800 | — | — |
| 2015-06-15 | $18.27 | $18.48 | 39,300 | — | — |
| 2015-06-12 | $18.20 | $18.41 | 9,900 | — | — |
| 2015-06-11 | $18.40 | $18.62 | 8,600 | — | — |
| 2015-06-10 | $18.53 | $18.75 | 5,400 | — | — |
| 2015-06-09 | $18.28 | $18.49 | 34,300 | — | — |
| 2015-06-08 | $17.94 | $18.15 | 40,800 | — | — |
| 2015-06-05 | $18.30 | $18.51 | 16,300 | — | — |
| 2015-06-04 | $17.99 | $18.20 | 25,300 | — | — |
| 2015-06-03 | $17.97 | $18.18 | 16,700 | — | — |
| 2015-06-02 | $17.97 | $18.18 | 33,800 | — | — |
| 2015-06-01 | $18.20 | $18.41 | 10,900 | — | — |
| 2015-05-29 | $17.86 | $18.07 | 21,700 | — | — |
| 2015-05-28 | $18.20 | $18.41 | 18,800 | — | — |
| 2015-05-27 | $19.17 | $19.39 | 12,800 | — | — |
| 2015-05-26 | $18.61 | $18.83 | 16,400 | — | — |
| 2015-05-22 | $19.13 | $19.35 | 21,800 | — | — |
| 2015-05-21 | $20.15 | $20.39 | 12,300 | — | — |
| 2015-05-20 | $21.02 | $21.27 | 17,600 | — | — |
| 2015-05-19 | $20.99 | $21.24 | 14,300 | — | — |
| 2015-05-18 | $21.47 | $21.72 | 16,700 | — | — |
| 2015-05-15 | $19.96 | $20.19 | 17,800 | — | — |
| 2015-05-14 | $19.46 | $19.69 | 16,700 | — | — |
| 2015-05-13 | $19.43 | $19.66 | 6,900 | — | — |
| 2015-05-12 | $19.49 | $19.72 | 10,100 | — | — |
| 2015-05-11 | $19.53 | $19.76 | 14,100 | — | — |
| 2015-05-08 | $19.76 | $19.99 | 12,400 | — | — |
| 2015-05-07 | $19.66 | $19.89 | 22,300 | — | — |
| 2015-05-06 | $19.96 | $20.19 | 15,400 | — | — |
| 2015-05-05 | $19.57 | $19.80 | 16,000 | — | — |
| 2015-05-04 | $20.64 | $20.88 | 11,100 | — | — |
| 2015-05-01 | $20.36 | $20.60 | 17,100 | — | — |
| 2015-04-30 | $20.21 | $20.45 | 29,200 | — | — |
| 2015-04-29 | $21.09 | $21.34 | 16,900 | — | — |
| 2015-04-28 | $21.08 | $21.33 | 7,800 | — | — |
| 2015-04-27 | $20.51 | $20.75 | 20,800 | — | — |
| 2015-04-24 | $20.28 | $20.52 | 16,000 | — | — |
| 2015-04-23 | $20.59 | $20.83 | 10,100 | — | — |
| 2015-04-22 | $20.32 | $20.56 | 16,900 | — | — |
| 2015-04-21 | $20.84 | $21.08 | 19,000 | — | — |
| 2015-04-20 | $20.24 | $20.48 | 19,000 | — | — |
| 2015-04-17 | $20.03 | $20.26 | 49,200 | — | — |
| 2015-04-16 | $20.25 | $20.49 | 32,200 | — | — |
| 2015-04-15 | $20.62 | $20.86 | 40,100 | — | — |
| 2015-04-14 | $20.77 | $21.01 | 37,500 | — | — |
| 2015-04-13 | $21.08 | $21.33 | 19,600 | — | — |
| 2015-04-10 | $21.19 | $21.44 | 21,400 | — | — |
| 2015-04-09 | $21.11 | $21.36 | 13,700 | — | — |
| 2015-04-08 | $21.25 | $21.50 | 12,700 | — | — |
| 2015-04-07 | $21.25 | $21.50 | 13,900 | — | — |
| 2015-04-06 | $21.21 | $21.46 | 13,700 | — | — |
| 2015-04-02 | $21.20 | $21.45 | 22,000 | — | — |
| 2015-04-01 | $21.43 | $21.68 | 15,500 | — | — |
| 2015-03-31 | $21.39 | $21.64 | 62,100 | — | — |
| 2015-03-30 | $21.90 | $22.16 | 60,600 | — | — |
| 2015-03-27 | $21.24 | $21.49 | 140,700 | — | — |
| 2015-03-26 | $20.87 | $21.11 | 12,900 | — | — |
| 2015-03-25 | $21.26 | $21.51 | 27,200 | — | — |
| 2015-03-24 | $21.35 | $21.60 | 30,200 | — | — |
| 2015-03-23 | $20.74 | $20.98 | 13,400 | — | — |
| 2015-03-20 | $20.54 | $20.78 | 28,100 | — | — |
| 2015-03-19 | $19.71 | $19.94 | 10,200 | — | — |
| 2015-03-18 | $19.41 | $19.64 | 23,000 | — | — |
| 2015-03-17 | $17.97 | $18.18 | 8,600 | — | — |
| 2015-03-16 | $18.67 | $18.89 | 52,700 | — | — |
| 2015-03-13 | $17.92 | $18.13 | 15,900 | — | — |
| 2015-03-12 | $18.48 | $18.70 | 29,100 | — | — |
| 2015-03-11 | $17.63 | $17.84 | 45,900 | — | — |
| 2015-03-10 | $17.73 | $17.94 | 15,100 | — | — |
| 2015-03-09 | $17.55 | $17.76 | 8,400 | — | — |
| 2015-03-06 | $18.22 | $18.43 | 6,000 | — | — |
| 2015-03-05 | $18.80 | $19.02 | 4,300 | — | — |
| 2015-03-04 | $18.64 | $18.86 | 7,200 | — | — |
| 2015-03-03 | $18.72 | $18.94 | 13,400 | — | — |
| 2015-03-02 | $18.94 | $19.16 | 10,600 | — | — |
| 2015-02-27 | $18.73 | $18.95 | 4,100 | — | — |
| 2015-02-26 | $18.80 | $19.02 | 16,500 | — | — |
| 2015-02-25 | $18.77 | $18.99 | 29,400 | — | — |
| 2015-02-24 | $19.43 | $19.66 | 21,600 | — | — |
| 2015-02-23 | $19.43 | $19.66 | 13,900 | — | — |
| 2015-02-20 | $19.43 | $19.66 | 5,200 | — | — |
| 2015-02-19 | $19.63 | $19.86 | 5,600 | — | — |
| 2015-02-18 | $19.76 | $19.99 | 7,000 | — | — |
| 2015-02-17 | $20.02 | $20.25 | 6,000 | — | — |
| 2015-02-13 | $19.83 | $20.06 | 6,000 | — | — |
| 2015-02-12 | $19.72 | $19.95 | 10,000 | — | — |
| 2015-02-11 | $19.76 | $19.99 | 10,700 | — | — |
| 2015-02-10 | $20.15 | $20.39 | 9,200 | — | — |
| 2015-02-09 | $20.11 | $20.35 | 19,100 | — | — |
| 2015-02-06 | $20.49 | $20.73 | 18,500 | — | — |
| 2015-02-05 | $20.40 | $20.64 | 89,000 | — | — |
| 2015-02-04 | $20.28 | $20.52 | 173,700 | — | — |
| 2015-02-03 | $18.57 | $18.79 | 42,300 | — | — |
| 2015-02-02 | $18.20 | $18.41 | 15,300 | — | — |
| 2015-01-30 | $18.30 | $18.51 | 12,000 | — | — |
| 2015-01-29 | $19.15 | $19.37 | 13,800 | — | — |
| 2015-01-28 | $19.01 | $19.23 | 20,100 | — | — |
| 2015-01-27 | $18.42 | $18.64 | 8,600 | — | — |
| 2015-01-26 | $18.47 | $18.69 | 6,200 | — | — |
| 2015-01-23 | $18.07 | $18.28 | 12,400 | — | — |
| 2015-01-22 | $17.87 | $18.08 | 10,500 | — | — |
| 2015-01-21 | $18.20 | $18.41 | 5,500 | — | — |
| 2015-01-20 | $18.41 | $18.63 | 60,500 | — | — |
| 2015-01-16 | $18.98 | $19.20 | 8,600 | — | — |
| 2015-01-15 | $18.73 | $18.95 | 15,200 | — | — |
| 2015-01-14 | $18.98 | $19.20 | 6,800 | — | — |
| 2015-01-13 | $18.84 | $19.06 | 17,900 | — | — |
| 2015-01-12 | $18.54 | $18.76 | 6,400 | — | — |
| 2015-01-09 | $18.39 | $18.61 | 6,800 | — | — |
| 2015-01-08 | $18.41 | $18.63 | 4,900 | — | — |
| 2015-01-07 | $18.07 | $18.28 | 8,000 | — | — |
| 2015-01-06 | $17.77 | $17.98 | 6,900 | — | — |
| 2015-01-05 | $17.67 | $17.88 | 15,700 | — | — |
| 2015-01-02 | $17.59 | $17.80 | 17,400 | — | — |