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
- 1980-03-17 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 | $13.32 | $21.44 | 120,300 | — | — |
| 2015-12-30 | $13.95 | $22.45 | 49,800 | — | — |
| 2015-12-29 | $14.33 | $23.07 | 49,100 | — | — |
| 2015-12-28 | $14.21 | $22.87 | 63,900 | — | — |
| 2015-12-24 | $13.88 | $22.34 | 35,000 | — | — |
| 2015-12-23 | $13.89 | $22.36 | 73,000 | — | — |
| 2015-12-22 | $13.77 | $22.16 | 55,700 | — | — |
| 2015-12-21 | $13.71 | $22.07 | 53,900 | — | — |
| 2015-12-18 | $13.69 | $22.04 | 230,200 | — | — |
| 2015-12-17 | $13.97 | $22.49 | 85,900 | — | — |
| 2015-12-16 | $14.22 | $22.89 | 103,000 | — | — |
| 2015-12-15 | $14.28 | $22.99 | 104,400 | — | — |
| 2015-12-14 | $14.10 | $22.70 | 127,500 | — | — |
| 2015-12-11 | $14.13 | $22.74 | 100,500 | — | — |
| 2015-12-10 | $14.48 | $23.31 | 84,600 | — | — |
| 2015-12-09 | $14.54 | $23.40 | 70,800 | — | — |
| 2015-12-08 | $14.68 | $23.63 | 65,200 | — | — |
| 2015-12-07 | $15.21 | $24.48 | 82,300 | — | — |
| 2015-12-04 | $15.47 | $24.90 | 73,200 | — | — |
| 2015-12-03 | $15.40 | $24.79 | 95,900 | — | — |
| 2015-12-02 | $15.44 | $24.85 | 94,700 | — | — |
| 2015-12-01 | $15.45 | $24.87 | 77,200 | — | — |
| 2015-11-30 | $15.50 | $24.95 | 106,800 | — | — |
| 2015-11-27 | $15.41 | $24.80 | 48,000 | — | — |
| 2015-11-25 | $15.04 | $24.21 | 109,200 | — | — |
| 2015-11-24 | $15.00 | $24.14 | 142,900 | — | — |
| 2015-11-23 | $14.95 | $23.85 | 82,500 | — | — |
| 2015-11-20 | $14.97 | $23.88 | 109,400 | — | — |
| 2015-11-19 | $15.00 | $23.93 | 82,800 | — | — |
| 2015-11-18 | $15.06 | $24.02 | 128,900 | — | — |
| 2015-11-17 | $14.87 | $23.72 | 75,500 | — | — |
| 2015-11-16 | $14.98 | $23.89 | 90,600 | — | — |
| 2015-11-13 | $14.47 | $23.08 | 165,800 | — | — |
| 2015-11-12 | $14.54 | $23.19 | 85,600 | — | — |
| 2015-11-11 | $14.99 | $23.91 | 54,800 | — | — |
| 2015-11-10 | $14.98 | $23.89 | 78,500 | — | — |
| 2015-11-09 | $15.05 | $24.01 | 68,000 | — | — |
| 2015-11-06 | $15.28 | $24.37 | 83,600 | — | — |
| 2015-11-05 | $14.76 | $23.54 | 60,200 | — | — |
| 2015-11-04 | $14.62 | $23.32 | 89,500 | — | — |
| 2015-11-03 | $14.50 | $23.13 | 155,100 | — | — |
| 2015-11-02 | $14.54 | $23.19 | 281,400 | — | — |
| 2015-10-30 | $15.61 | $24.90 | 142,700 | — | — |
| 2015-10-29 | $14.14 | $22.55 | 325,700 | — | — |
| 2015-10-28 | $14.74 | $23.51 | 106,500 | — | — |
| 2015-10-27 | $14.22 | $22.68 | 85,500 | — | — |
| 2015-10-26 | $14.63 | $23.34 | 55,200 | — | — |
| 2015-10-23 | $14.72 | $23.48 | 66,500 | — | — |
| 2015-10-22 | $14.63 | $23.34 | 183,500 | — | — |
| 2015-10-21 | $14.18 | $22.62 | 109,200 | — | — |
| 2015-10-20 | $14.41 | $22.99 | 69,900 | — | — |
| 2015-10-19 | $14.22 | $22.68 | 63,800 | — | — |
| 2015-10-16 | $14.29 | $22.79 | 54,700 | — | — |
| 2015-10-15 | $14.06 | $22.43 | 86,100 | — | — |
| 2015-10-14 | $13.79 | $22.00 | 59,700 | — | — |
| 2015-10-13 | $13.93 | $22.22 | 50,700 | — | — |
| 2015-10-12 | $14.19 | $22.63 | 45,000 | — | — |
| 2015-10-09 | $14.21 | $22.67 | 94,400 | — | — |
| 2015-10-08 | $14.19 | $22.63 | 148,800 | — | — |
| 2015-10-07 | $14.08 | $22.46 | 176,800 | — | — |
| 2015-10-06 | $14.30 | $22.81 | 78,400 | — | — |
| 2015-10-05 | $14.06 | $22.43 | 180,500 | — | — |
| 2015-10-02 | $13.99 | $22.32 | 109,000 | — | — |
| 2015-10-01 | $13.43 | $21.42 | 88,500 | — | — |
| 2015-09-30 | $13.40 | $21.37 | 113,100 | — | — |
| 2015-09-29 | $13.52 | $21.57 | 151,800 | — | — |
| 2015-09-28 | $13.49 | $21.52 | 106,400 | — | — |
| 2015-09-25 | $13.52 | $21.57 | 133,100 | — | — |
| 2015-09-24 | $13.43 | $21.42 | 138,800 | — | — |
| 2015-09-23 | $13.15 | $20.98 | 102,800 | — | — |
| 2015-09-22 | $13.37 | $21.33 | 147,000 | — | — |
| 2015-09-21 | $13.86 | $22.11 | 114,200 | — | — |
| 2015-09-18 | $13.55 | $21.61 | 462,900 | — | — |
| 2015-09-17 | $13.79 | $22.00 | 100,900 | — | — |
| 2015-09-16 | $13.90 | $22.17 | 77,300 | — | — |
| 2015-09-15 | $13.57 | $21.65 | 82,000 | — | — |
| 2015-09-14 | $13.40 | $21.37 | 134,800 | — | — |
| 2015-09-11 | $12.95 | $20.66 | 142,600 | — | — |
| 2015-09-10 | $12.91 | $20.59 | 145,700 | — | — |
| 2015-09-09 | $13.22 | $21.09 | 132,600 | — | — |
| 2015-09-08 | $13.40 | $21.37 | 138,800 | — | — |
| 2015-09-04 | $13.23 | $21.10 | 223,000 | — | — |
| 2015-09-03 | $13.57 | $21.65 | 184,100 | — | — |
| 2015-09-02 | $13.54 | $21.60 | 124,800 | — | — |
| 2015-09-01 | $13.88 | $21.92 | 197,000 | — | — |
| 2015-08-31 | $14.26 | $22.52 | 255,800 | — | — |
| 2015-08-28 | $13.94 | $22.02 | 412,100 | — | — |
| 2015-08-27 | $13.40 | $21.17 | 278,000 | — | — |
| 2015-08-26 | $13.22 | $20.88 | 236,300 | — | — |
| 2015-08-25 | $13.06 | $20.63 | 167,400 | — | — |
| 2015-08-24 | $13.48 | $21.29 | 223,700 | — | — |
| 2015-08-21 | $14.45 | $22.82 | 144,700 | — | — |
| 2015-08-20 | $14.70 | $23.22 | 90,200 | — | — |
| 2015-08-19 | $15.12 | $23.88 | 97,500 | — | — |
| 2015-08-18 | $14.72 | $23.25 | 54,200 | — | — |
| 2015-08-17 | $14.90 | $23.54 | 112,600 | — | — |
| 2015-08-14 | $14.91 | $23.55 | 122,200 | — | — |
| 2015-08-13 | $14.69 | $23.20 | 95,600 | — | — |
| 2015-08-12 | $14.59 | $23.05 | 99,700 | — | — |
| 2015-08-11 | $14.80 | $23.38 | 87,200 | — | — |
| 2015-08-10 | $14.98 | $23.66 | 107,100 | — | — |
| 2015-08-07 | $14.79 | $23.36 | 93,300 | — | — |
| 2015-08-06 | $14.82 | $23.41 | 107,200 | — | — |
| 2015-08-05 | $14.77 | $23.33 | 124,700 | — | — |
| 2015-08-04 | $14.85 | $23.46 | 88,800 | — | — |
| 2015-08-03 | $14.92 | $23.57 | 131,100 | — | — |
| 2015-07-31 | $15.13 | $23.90 | 117,700 | — | — |
| 2015-07-30 | $15.33 | $24.22 | 123,300 | — | — |
| 2015-07-29 | $15.21 | $24.03 | 106,300 | — | — |
| 2015-07-28 | $15.22 | $24.04 | 138,000 | — | — |
| 2015-07-27 | $15.19 | $23.99 | 103,900 | — | — |
| 2015-07-24 | $14.79 | $23.36 | 179,700 | — | — |
| 2015-07-23 | $16.25 | $25.67 | 233,300 | — | — |
| 2015-07-22 | $17.02 | $26.88 | 79,600 | — | — |
| 2015-07-21 | $17.02 | $26.88 | 72,400 | — | — |
| 2015-07-20 | $17.35 | $27.41 | 75,400 | — | — |
| 2015-07-17 | $17.46 | $27.58 | 38,700 | — | — |
| 2015-07-16 | $18.02 | $28.46 | 72,100 | — | — |
| 2015-07-15 | $17.76 | $28.05 | 52,400 | — | — |
| 2015-07-14 | $17.94 | $28.34 | 65,000 | — | — |
| 2015-07-13 | $17.96 | $28.37 | 66,100 | — | — |
| 2015-07-10 | $17.96 | $28.37 | 124,000 | — | — |
| 2015-07-09 | $17.92 | $28.31 | 107,400 | — | — |
| 2015-07-08 | $18.40 | $29.06 | 68,100 | — | — |
| 2015-07-07 | $18.59 | $29.36 | 73,500 | — | — |
| 2015-07-06 | $18.85 | $29.78 | 81,200 | — | — |
| 2015-07-02 | $19.10 | $30.17 | 63,700 | — | — |
| 2015-07-01 | $19.11 | $30.19 | 180,000 | — | — |
| 2015-06-30 | $19.00 | $30.01 | 100,900 | — | — |
| 2015-06-29 | $18.79 | $29.68 | 72,700 | — | — |
| 2015-06-26 | $19.29 | $30.47 | 296,100 | — | — |
| 2015-06-25 | $19.42 | $30.68 | 96,100 | — | — |
| 2015-06-24 | $19.42 | $30.68 | 72,800 | — | — |
| 2015-06-23 | $19.36 | $30.58 | 81,400 | — | — |
| 2015-06-22 | $19.07 | $30.12 | 65,400 | — | — |
| 2015-06-19 | $18.68 | $29.51 | 386,800 | — | — |
| 2015-06-18 | $17.90 | $28.27 | 99,300 | — | — |
| 2015-06-17 | $17.83 | $28.16 | 67,700 | — | — |
| 2015-06-16 | $17.85 | $28.20 | 62,700 | — | — |
| 2015-06-15 | $17.69 | $27.94 | 108,900 | — | — |
| 2015-06-12 | $18.72 | $29.57 | 53,400 | — | — |
| 2015-06-11 | $18.72 | $29.57 | 39,500 | — | — |
| 2015-06-10 | $18.59 | $29.36 | 91,000 | — | — |
| 2015-06-09 | $18.12 | $28.41 | 40,700 | — | — |
| 2015-06-08 | $17.95 | $28.14 | 77,100 | — | — |
| 2015-06-05 | $17.95 | $28.14 | 60,900 | — | — |
| 2015-06-04 | $17.97 | $28.17 | 48,400 | — | — |
| 2015-06-03 | $18.15 | $28.46 | 109,100 | — | — |
| 2015-06-02 | $18.00 | $28.22 | 89,500 | — | — |
| 2015-06-01 | $17.44 | $27.34 | 57,400 | — | — |
| 2015-05-29 | $17.29 | $27.11 | 92,800 | — | — |
| 2015-05-28 | $17.44 | $27.34 | 91,600 | — | — |
| 2015-05-27 | $17.00 | $26.65 | 94,100 | — | — |
| 2015-05-26 | $16.85 | $26.42 | 84,800 | — | — |
| 2015-05-22 | $17.21 | $26.98 | 94,500 | — | — |
| 2015-05-21 | $17.50 | $27.44 | 80,800 | — | — |
| 2015-05-20 | $17.69 | $27.73 | 59,200 | — | — |
| 2015-05-19 | $17.76 | $27.84 | 47,200 | — | — |
| 2015-05-18 | $17.59 | $27.58 | 48,500 | — | — |
| 2015-05-15 | $17.41 | $27.30 | 41,800 | — | — |
| 2015-05-14 | $17.30 | $27.12 | 112,300 | — | — |
| 2015-05-13 | $17.73 | $27.80 | 55,700 | — | — |
| 2015-05-12 | $17.46 | $27.37 | 39,600 | — | — |
| 2015-05-11 | $17.86 | $28.00 | 70,900 | — | — |
| 2015-05-08 | $17.84 | $27.97 | 57,700 | — | — |
| 2015-05-07 | $17.88 | $28.03 | 63,700 | — | — |
| 2015-05-06 | $17.71 | $27.77 | 82,800 | — | — |
| 2015-05-05 | $17.62 | $27.62 | 85,000 | — | — |
| 2015-05-04 | $18.11 | $28.39 | 110,500 | — | — |
| 2015-05-01 | $17.71 | $27.77 | 126,800 | — | — |
| 2015-04-30 | $16.17 | $25.35 | 78,500 | — | — |
| 2015-04-29 | $16.73 | $26.23 | 77,700 | — | — |
| 2015-04-28 | $17.15 | $26.89 | 66,700 | — | — |
| 2015-04-27 | $16.66 | $26.12 | 59,600 | — | — |
| 2015-04-24 | $16.69 | $26.17 | 36,900 | — | — |
| 2015-04-23 | $16.72 | $26.21 | 31,000 | — | — |
| 2015-04-22 | $16.61 | $26.04 | 67,000 | — | — |
| 2015-04-21 | $16.39 | $25.70 | 40,500 | — | — |
| 2015-04-20 | $16.43 | $25.76 | 59,900 | — | — |
| 2015-04-17 | $16.16 | $25.34 | 114,500 | — | — |
| 2015-04-16 | $16.82 | $26.37 | 38,200 | — | — |
| 2015-04-15 | $16.82 | $26.37 | 79,600 | — | — |
| 2015-04-14 | $16.93 | $26.54 | 52,000 | — | — |
| 2015-04-13 | $16.84 | $26.40 | 67,600 | — | — |
| 2015-04-10 | $17.10 | $26.81 | 42,500 | — | — |
| 2015-04-09 | $17.17 | $26.92 | 55,700 | — | — |
| 2015-04-08 | $17.40 | $27.28 | 45,700 | — | — |
| 2015-04-07 | $17.19 | $26.95 | 92,600 | — | — |
| 2015-04-06 | $17.14 | $26.87 | 88,900 | — | — |
| 2015-04-02 | $17.74 | $27.81 | 65,100 | — | — |
| 2015-04-01 | $17.63 | $27.64 | 105,100 | — | — |
| 2015-03-31 | $17.53 | $27.48 | 73,800 | — | — |
| 2015-03-30 | $17.64 | $27.66 | 57,100 | — | — |
| 2015-03-27 | $17.76 | $27.84 | 69,800 | — | — |
| 2015-03-26 | $17.35 | $27.20 | 66,900 | — | — |
| 2015-03-25 | $17.51 | $27.45 | 53,900 | — | — |
| 2015-03-24 | $18.10 | $28.38 | 91,400 | — | — |
| 2015-03-23 | $17.95 | $28.14 | 96,700 | — | — |
| 2015-03-20 | $17.42 | $27.31 | 233,600 | — | — |
| 2015-03-19 | $17.41 | $27.30 | 64,400 | — | — |
| 2015-03-18 | $17.44 | $27.34 | 174,400 | — | — |
| 2015-03-17 | $18.04 | $28.28 | 208,000 | — | — |
| 2015-03-16 | $18.71 | $29.33 | 36,600 | — | — |
| 2015-03-13 | $18.60 | $29.16 | 98,700 | — | — |
| 2015-03-12 | $18.36 | $28.79 | 104,300 | — | — |
| 2015-03-11 | $18.49 | $28.78 | 99,500 | — | — |
| 2015-03-10 | $18.54 | $28.86 | 93,500 | — | — |
| 2015-03-09 | $18.53 | $28.84 | 82,400 | — | — |
| 2015-03-06 | $18.39 | $28.62 | 150,300 | — | — |
| 2015-03-05 | $18.69 | $29.09 | 109,700 | — | — |
| 2015-03-04 | $19.13 | $29.77 | 121,500 | — | — |
| 2015-03-03 | $19.02 | $29.60 | 152,000 | — | — |
| 2015-03-02 | $19.59 | $30.49 | 171,400 | — | — |
| 2015-02-27 | $19.90 | $30.97 | 123,800 | — | — |
| 2015-02-26 | $19.95 | $31.05 | 143,700 | — | — |
| 2015-02-25 | $19.25 | $29.96 | 170,800 | — | — |
| 2015-02-24 | $18.16 | $28.26 | 71,600 | — | — |
| 2015-02-23 | $18.14 | $28.23 | 103,400 | — | — |
| 2015-02-20 | $17.77 | $27.66 | 78,700 | — | — |
| 2015-02-19 | $17.94 | $27.92 | 87,800 | — | — |
| 2015-02-18 | $18.01 | $28.03 | 107,200 | — | — |
| 2015-02-17 | $17.70 | $27.55 | 82,400 | — | — |
| 2015-02-13 | $17.61 | $27.41 | 87,900 | — | — |
| 2015-02-12 | $17.60 | $27.39 | 85,500 | — | — |
| 2015-02-11 | $17.46 | $27.17 | 63,200 | — | — |
| 2015-02-10 | $17.40 | $27.08 | 105,300 | — | — |
| 2015-02-09 | $17.66 | $27.49 | 97,700 | — | — |
| 2015-02-06 | $17.94 | $27.92 | 162,700 | — | — |
| 2015-02-05 | $18.32 | $28.51 | 102,200 | — | — |
| 2015-02-04 | $17.56 | $27.33 | 89,000 | — | — |
| 2015-02-03 | $17.62 | $27.42 | 104,500 | — | — |
| 2015-02-02 | $16.78 | $26.12 | 86,900 | — | — |
| 2015-01-30 | $16.65 | $25.91 | 159,700 | — | — |
| 2015-01-29 | $16.89 | $26.29 | 114,700 | — | — |
| 2015-01-28 | $16.52 | $25.71 | 83,500 | — | — |
| 2015-01-27 | $16.95 | $26.38 | 82,800 | — | — |
| 2015-01-26 | $17.31 | $26.94 | 94,600 | — | — |
| 2015-01-23 | $17.03 | $26.50 | 129,000 | — | — |
| 2015-01-22 | $16.98 | $26.43 | 66,200 | — | — |
| 2015-01-21 | $16.27 | $25.32 | 46,000 | — | — |
| 2015-01-20 | $16.47 | $25.63 | 124,500 | — | — |
| 2015-01-16 | $16.64 | $25.90 | 88,800 | — | — |
| 2015-01-15 | $16.21 | $25.23 | 57,700 | — | — |
| 2015-01-14 | $16.49 | $25.66 | 58,100 | — | — |
| 2015-01-13 | $16.52 | $25.71 | 99,700 | — | — |
| 2015-01-12 | $16.53 | $25.73 | 104,500 | — | — |
| 2015-01-09 | $16.36 | $25.46 | 63,500 | — | — |
| 2015-01-08 | $16.49 | $25.66 | 85,800 | — | — |
| 2015-01-07 | $16.22 | $25.24 | 66,500 | — | — |
| 2015-01-06 | $16.22 | $25.24 | 83,200 | — | — |
| 2015-01-05 | $16.73 | $26.04 | 79,300 | — | — |
| 2015-01-02 | $17.31 | $26.94 | 106,000 | — | — |