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
- 1980-03-19 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 | $18.42 | $36.75 | 24,400 | — | — |
| 2015-12-30 | $18.63 | $37.18 | 29,600 | — | — |
| 2015-12-29 | $18.73 | $37.38 | 39,800 | — | — |
| 2015-12-28 | $18.96 | $37.83 | 19,200 | — | — |
| 2015-12-24 | $19.15 | $38.22 | 12,600 | — | — |
| 2015-12-23 | $19.07 | $38.05 | 36,400 | — | — |
| 2015-12-22 | $18.63 | $37.17 | 46,000 | — | — |
| 2015-12-21 | $18.50 | $36.92 | 18,200 | — | — |
| 2015-12-18 | $18.39 | $36.70 | 82,400 | — | — |
| 2015-12-17 | $18.42 | $36.76 | 14,000 | — | — |
| 2015-12-16 | $18.42 | $36.77 | 17,000 | — | — |
| 2015-12-15 | $18.26 | $36.45 | 86,600 | — | — |
| 2015-12-14 | $18.45 | $36.81 | 71,800 | — | — |
| 2015-12-11 | $17.55 | $35.02 | 35,600 | — | — |
| 2015-12-10 | $17.54 | $35.00 | 32,600 | — | — |
| 2015-12-09 | $17.06 | $34.04 | 48,000 | — | — |
| 2015-12-08 | $16.72 | $33.36 | 29,400 | — | — |
| 2015-12-07 | $16.35 | $32.63 | 43,000 | — | — |
| 2015-12-04 | $14.96 | $29.86 | 19,400 | — | — |
| 2015-12-03 | $15.09 | $30.12 | 12,000 | — | — |
| 2015-12-02 | $15.23 | $30.39 | 19,000 | — | — |
| 2015-12-01 | $15.42 | $30.78 | 18,800 | — | — |
| 2015-11-30 | $15.61 | $31.15 | 13,200 | — | — |
| 2015-11-27 | $15.62 | $31.17 | 2,800 | — | — |
| 2015-11-25 | $15.49 | $30.92 | 11,400 | — | — |
| 2015-11-24 | $15.40 | $30.73 | 13,200 | — | — |
| 2015-11-23 | $14.88 | $29.70 | 4,400 | — | — |
| 2015-11-20 | $15.08 | $30.09 | 33,600 | — | — |
| 2015-11-19 | $15.00 | $29.93 | 14,000 | — | — |
| 2015-11-18 | $14.95 | $29.84 | 10,200 | — | — |
| 2015-11-17 | $14.96 | $29.64 | 7,200 | — | — |
| 2015-11-16 | $15.06 | $29.85 | 27,600 | — | — |
| 2015-11-13 | $14.37 | $28.48 | 15,000 | — | — |
| 2015-11-12 | $14.41 | $28.55 | 15,400 | — | — |
| 2015-11-11 | $14.78 | $29.29 | 19,200 | — | — |
| 2015-11-10 | $14.68 | $29.08 | 9,400 | — | — |
| 2015-11-09 | $14.75 | $29.22 | 15,400 | — | — |
| 2015-11-06 | $15.06 | $29.84 | 21,800 | — | — |
| 2015-11-05 | $15.17 | $30.05 | 27,000 | — | — |
| 2015-11-04 | $14.96 | $29.65 | 20,200 | — | — |
| 2015-11-03 | $15.32 | $30.35 | 32,400 | — | — |
| 2015-11-02 | $15.45 | $30.62 | 21,800 | — | — |
| 2015-10-30 | $15.69 | $31.09 | 6,600 | — | — |
| 2015-10-29 | $15.63 | $30.97 | 18,600 | — | — |
| 2015-10-28 | $15.37 | $30.45 | 17,600 | — | — |
| 2015-10-27 | $14.98 | $29.68 | 22,600 | — | — |
| 2015-10-26 | $15.06 | $29.85 | 6,800 | — | — |
| 2015-10-23 | $14.99 | $29.71 | 34,400 | — | — |
| 2015-10-22 | $15.16 | $30.03 | 27,800 | — | — |
| 2015-10-21 | $14.88 | $29.48 | 11,000 | — | — |
| 2015-10-20 | $14.99 | $29.71 | 8,600 | — | — |
| 2015-10-19 | $15.13 | $29.97 | 14,200 | — | — |
| 2015-10-16 | $15.15 | $30.02 | 14,800 | — | — |
| 2015-10-15 | $14.76 | $29.25 | 22,600 | — | — |
| 2015-10-14 | $13.69 | $27.13 | 5,200 | — | — |
| 2015-10-13 | $13.77 | $27.29 | 11,600 | — | — |
| 2015-10-12 | $13.55 | $26.85 | 24,800 | — | — |
| 2015-10-09 | $12.00 | $23.77 | 7,200 | — | — |
| 2015-10-08 | $12.02 | $23.82 | 9,600 | — | — |
| 2015-10-07 | $11.80 | $23.39 | 6,800 | — | — |
| 2015-10-06 | $11.61 | $23.00 | 15,400 | — | — |
| 2015-10-05 | $11.93 | $23.64 | 14,800 | — | — |
| 2015-10-02 | $11.85 | $23.48 | 9,000 | — | — |
| 2015-10-01 | $11.45 | $22.69 | 47,200 | — | — |
| 2015-09-30 | $11.45 | $22.69 | 14,800 | — | — |
| 2015-09-29 | $11.28 | $22.34 | 16,600 | — | — |
| 2015-09-28 | $11.45 | $22.68 | 9,600 | — | — |
| 2015-09-25 | $11.56 | $22.91 | 29,400 | — | — |
| 2015-09-24 | $12.07 | $23.92 | 11,000 | — | — |
| 2015-09-23 | $12.00 | $23.78 | 8,600 | — | — |
| 2015-09-22 | $12.01 | $23.80 | 15,200 | — | — |
| 2015-09-21 | $12.15 | $24.08 | 8,600 | — | — |
| 2015-09-18 | $12.10 | $23.98 | 17,400 | — | — |
| 2015-09-17 | $12.05 | $23.88 | 16,800 | — | — |
| 2015-09-16 | $11.91 | $23.59 | 15,000 | — | — |
| 2015-09-15 | $11.79 | $23.37 | 6,000 | — | — |
| 2015-09-14 | $11.82 | $23.42 | 5,600 | — | — |
| 2015-09-11 | $11.81 | $23.40 | 2,200 | — | — |
| 2015-09-10 | $11.90 | $23.57 | 19,600 | — | — |
| 2015-09-09 | $11.87 | $23.51 | 13,200 | — | — |
| 2015-09-08 | $11.95 | $23.68 | 6,400 | — | — |
| 2015-09-04 | $11.38 | $22.54 | 24,800 | — | — |
| 2015-09-03 | $11.27 | $22.32 | 17,600 | — | — |
| 2015-09-02 | $11.26 | $22.31 | 9,600 | — | — |
| 2015-09-01 | $11.19 | $22.18 | 13,400 | — | — |
| 2015-08-31 | $11.68 | $23.14 | 18,600 | — | — |
| 2015-08-28 | $11.31 | $22.40 | 7,400 | — | — |
| 2015-08-27 | $11.39 | $22.56 | 14,600 | — | — |
| 2015-08-26 | $11.48 | $22.74 | 12,600 | — | — |
| 2015-08-25 | $11.06 | $21.91 | 16,800 | — | — |
| 2015-08-24 | $11.26 | $22.31 | 17,200 | — | — |
| 2015-08-21 | $11.49 | $22.77 | 21,000 | — | — |
| 2015-08-20 | $11.75 | $23.28 | 22,400 | — | — |
| 2015-08-19 | $11.65 | $23.08 | 12,600 | — | — |
| 2015-08-18 | $12.10 | $23.76 | 9,000 | — | — |
| 2015-08-17 | $12.19 | $23.95 | 7,400 | — | — |
| 2015-08-14 | $12.23 | $24.02 | 4,800 | — | — |
| 2015-08-13 | $12.05 | $23.67 | 4,400 | — | — |
| 2015-08-12 | $12.19 | $23.95 | 3,600 | — | — |
| 2015-08-11 | $12.33 | $24.22 | 10,200 | — | — |
| 2015-08-10 | $12.50 | $24.55 | 15,000 | — | — |
| 2015-08-07 | $12.63 | $24.81 | 15,400 | — | — |
| 2015-08-06 | $12.73 | $25.00 | 10,600 | — | — |
| 2015-08-05 | $12.70 | $24.95 | 6,000 | — | — |
| 2015-08-04 | $12.61 | $24.77 | 13,000 | — | — |
| 2015-08-03 | $13.02 | $25.57 | 8,800 | — | — |
| 2015-07-31 | $13.13 | $25.80 | 11,000 | — | — |
| 2015-07-30 | $13.16 | $25.85 | 5,200 | — | — |
| 2015-07-29 | $13.19 | $25.91 | 11,400 | — | — |
| 2015-07-28 | $13.08 | $25.70 | 15,600 | — | — |
| 2015-07-27 | $13.10 | $25.74 | 13,000 | — | — |
| 2015-07-24 | $13.20 | $25.92 | 14,600 | — | — |
| 2015-07-23 | $13.63 | $26.78 | 9,600 | — | — |
| 2015-07-22 | $13.68 | $26.87 | 11,800 | — | — |
| 2015-07-21 | $13.59 | $26.70 | 13,600 | — | — |
| 2015-07-20 | $14.24 | $27.98 | 11,800 | — | — |
| 2015-07-17 | $14.77 | $29.02 | 7,400 | — | — |
| 2015-07-16 | $14.79 | $29.06 | 4,600 | — | — |
| 2015-07-15 | $14.70 | $28.88 | 1,800 | — | — |
| 2015-07-14 | $15.24 | $29.93 | 10,400 | — | — |
| 2015-07-13 | $14.95 | $29.37 | 8,000 | — | — |
| 2015-07-10 | $14.75 | $28.98 | 3,000 | — | — |
| 2015-07-09 | $14.46 | $28.41 | 14,400 | — | — |
| 2015-07-08 | $14.70 | $28.88 | 5,800 | — | — |
| 2015-07-07 | $14.88 | $29.23 | 10,000 | — | — |
| 2015-07-06 | $14.88 | $29.23 | 8,600 | — | — |
| 2015-07-02 | $15.21 | $29.87 | 5,800 | — | — |
| 2015-07-01 | $15.17 | $29.79 | 7,200 | — | — |
| 2015-06-30 | $15.19 | $29.84 | 34,600 | — | — |
| 2015-06-29 | $14.92 | $29.31 | 11,600 | — | — |
| 2015-06-26 | $14.98 | $29.43 | 36,600 | — | — |
| 2015-06-25 | $15.01 | $29.49 | 10,400 | — | — |
| 2015-06-24 | $15.12 | $29.69 | 16,400 | — | — |
| 2015-06-23 | $15.48 | $30.40 | 16,000 | — | — |
| 2015-06-22 | $15.55 | $30.55 | 8,400 | — | — |
| 2015-06-19 | $15.40 | $30.25 | 35,000 | — | — |
| 2015-06-18 | $15.52 | $30.48 | 19,600 | — | — |
| 2015-06-17 | $15.66 | $30.77 | 8,800 | — | — |
| 2015-06-16 | $15.68 | $30.80 | 8,000 | — | — |
| 2015-06-15 | $15.36 | $30.17 | 13,600 | — | — |
| 2015-06-12 | $15.32 | $30.09 | 6,200 | — | — |
| 2015-06-11 | $15.16 | $29.78 | 9,200 | — | — |
| 2015-06-10 | $15.31 | $30.07 | 10,200 | — | — |
| 2015-06-09 | $14.99 | $29.45 | 12,800 | — | — |
| 2015-06-08 | $15.57 | $30.58 | 6,600 | — | — |
| 2015-06-05 | $15.52 | $30.49 | 13,200 | — | — |
| 2015-06-04 | $15.28 | $30.02 | 4,800 | — | — |
| 2015-06-03 | $15.52 | $30.48 | 9,200 | — | — |
| 2015-06-02 | $15.28 | $30.02 | 9,000 | — | — |
| 2015-06-01 | $15.32 | $30.09 | 6,400 | — | — |
| 2015-05-29 | $15.54 | $30.53 | 23,600 | — | — |
| 2015-05-28 | $15.69 | $30.82 | 6,600 | — | — |
| 2015-05-27 | $15.70 | $30.84 | 5,000 | — | — |
| 2015-05-26 | $15.65 | $30.75 | 8,200 | — | — |
| 2015-05-22 | $15.51 | $30.46 | 8,400 | — | — |
| 2015-05-21 | $15.38 | $30.21 | 7,000 | — | — |
| 2015-05-20 | $15.47 | $30.39 | 7,200 | — | — |
| 2015-05-19 | $15.36 | $30.18 | 4,600 | — | — |
| 2015-05-18 | $15.56 | $30.57 | 8,400 | — | — |
| 2015-05-15 | $15.48 | $30.40 | 10,600 | — | — |
| 2015-05-14 | $15.85 | $31.14 | 16,200 | — | — |
| 2015-05-13 | $15.44 | $30.32 | 8,600 | — | — |
| 2015-05-12 | $15.65 | $30.55 | 7,000 | — | — |
| 2015-05-11 | $15.79 | $30.81 | 6,000 | — | — |
| 2015-05-08 | $15.89 | $31.01 | 4,600 | — | — |
| 2015-05-07 | $15.75 | $30.74 | 5,600 | — | — |
| 2015-05-06 | $15.56 | $30.37 | 12,400 | — | — |
| 2015-05-05 | $15.50 | $30.25 | 23,000 | — | — |
| 2015-05-04 | $16.45 | $32.11 | 11,800 | — | — |
| 2015-05-01 | $16.30 | $31.81 | 19,000 | — | — |
| 2015-04-30 | $16.41 | $32.03 | 23,600 | — | — |
| 2015-04-29 | $16.83 | $32.85 | 6,600 | — | — |
| 2015-04-28 | $16.75 | $32.71 | 12,000 | — | — |
| 2015-04-27 | $16.59 | $32.39 | 11,800 | — | — |
| 2015-04-24 | $16.85 | $32.89 | 11,000 | — | — |
| 2015-04-23 | $16.78 | $32.76 | 21,000 | — | — |
| 2015-04-22 | $16.92 | $33.03 | 9,400 | — | — |
| 2015-04-21 | $16.92 | $33.03 | 2,200 | — | — |
| 2015-04-20 | $16.92 | $33.04 | 10,000 | — | — |
| 2015-04-17 | $16.54 | $32.28 | 15,000 | — | — |
| 2015-04-16 | $16.75 | $32.69 | 8,800 | — | — |
| 2015-04-15 | $16.92 | $33.02 | 15,000 | — | — |
| 2015-04-14 | $16.78 | $32.76 | 10,200 | — | — |
| 2015-04-13 | $16.66 | $32.52 | 3,200 | — | — |
| 2015-04-10 | $16.63 | $32.46 | 9,200 | — | — |
| 2015-04-09 | $16.58 | $32.36 | 7,800 | — | — |
| 2015-04-08 | $16.66 | $32.51 | 4,400 | — | — |
| 2015-04-07 | $16.50 | $32.21 | 20,400 | — | — |
| 2015-04-06 | $16.51 | $32.24 | 4,200 | — | — |
| 2015-04-02 | $16.60 | $32.40 | 9,600 | — | — |
| 2015-04-01 | $16.80 | $32.79 | 18,000 | — | — |
| 2015-03-31 | $16.83 | $32.84 | 3,600 | — | — |
| 2015-03-30 | $16.81 | $32.80 | 7,400 | — | — |
| 2015-03-27 | $16.49 | $32.19 | 11,200 | — | — |
| 2015-03-26 | $16.42 | $32.06 | 4,600 | — | — |
| 2015-03-25 | $16.29 | $31.79 | 13,600 | — | — |
| 2015-03-24 | $16.41 | $32.02 | 7,400 | — | — |
| 2015-03-23 | $16.08 | $31.40 | 14,400 | — | — |
| 2015-03-20 | $16.20 | $31.61 | 42,200 | — | — |
| 2015-03-19 | $15.95 | $31.14 | 6,600 | — | — |
| 2015-03-18 | $15.76 | $30.75 | 14,000 | — | — |
| 2015-03-17 | $15.76 | $30.75 | 3,400 | — | — |
| 2015-03-16 | $15.71 | $30.66 | 6,000 | — | — |
| 2015-03-13 | $15.54 | $30.33 | 15,400 | — | — |
| 2015-03-12 | $15.30 | $29.86 | 17,000 | — | — |
| 2015-03-11 | $14.61 | $28.52 | 22,000 | — | — |
| 2015-03-10 | $14.15 | $27.62 | 23,800 | — | — |
| 2015-03-09 | $14.41 | $28.12 | 13,000 | — | — |
| 2015-03-06 | $14.49 | $28.29 | 18,200 | — | — |
| 2015-03-05 | $14.92 | $29.11 | 16,600 | — | — |
| 2015-03-04 | $14.84 | $28.97 | 4,200 | — | — |
| 2015-03-03 | $15.11 | $29.49 | 5,400 | — | — |
| 2015-03-02 | $15.18 | $29.63 | 5,600 | — | — |
| 2015-02-27 | $15.19 | $29.64 | 9,600 | — | — |
| 2015-02-26 | $15.32 | $29.90 | 5,000 | — | — |
| 2015-02-25 | $15.26 | $29.79 | 3,200 | — | — |
| 2015-02-24 | $15.40 | $30.05 | 5,200 | — | — |
| 2015-02-23 | $15.37 | $30.00 | 6,200 | — | — |
| 2015-02-20 | $15.46 | $30.17 | 14,200 | — | — |
| 2015-02-19 | $15.55 | $30.34 | 3,000 | — | — |
| 2015-02-18 | $15.64 | $30.53 | 8,800 | — | — |
| 2015-02-17 | $15.94 | $30.92 | 17,800 | — | — |
| 2015-02-13 | $16.28 | $31.57 | 12,200 | — | — |
| 2015-02-12 | $15.97 | $30.98 | 16,600 | — | — |
| 2015-02-11 | $15.98 | $30.99 | 4,600 | — | — |
| 2015-02-10 | $15.85 | $30.75 | 9,000 | — | — |
| 2015-02-09 | $15.74 | $30.53 | 6,200 | — | — |
| 2015-02-06 | $15.81 | $30.67 | 6,800 | — | — |
| 2015-02-05 | $15.89 | $30.81 | 7,400 | — | — |
| 2015-02-04 | $15.65 | $30.35 | 15,400 | — | — |
| 2015-02-03 | $15.87 | $30.78 | 11,600 | — | — |
| 2015-02-02 | $15.35 | $29.77 | 9,800 | — | — |
| 2015-01-30 | $15.31 | $29.70 | 18,400 | — | — |
| 2015-01-29 | $15.29 | $29.66 | 5,800 | — | — |
| 2015-01-28 | $15.06 | $29.21 | 15,000 | — | — |
| 2015-01-27 | $15.24 | $29.56 | 15,800 | — | — |
| 2015-01-26 | $15.28 | $29.64 | 9,200 | — | — |
| 2015-01-23 | $15.45 | $29.97 | 7,400 | — | — |
| 2015-01-22 | $15.30 | $29.67 | 11,400 | — | — |
| 2015-01-21 | $15.10 | $29.29 | 23,000 | — | — |
| 2015-01-20 | $15.38 | $29.82 | 6,200 | — | — |
| 2015-01-16 | $15.53 | $30.13 | 17,800 | — | — |
| 2015-01-15 | $15.07 | $29.23 | 16,200 | — | — |
| 2015-01-14 | $15.12 | $29.33 | 6,200 | — | — |
| 2015-01-13 | $15.22 | $29.52 | 8,200 | — | — |
| 2015-01-12 | $14.99 | $29.08 | 16,200 | — | — |
| 2015-01-09 | $15.34 | $29.75 | 9,600 | — | — |
| 2015-01-08 | $15.34 | $29.75 | 18,400 | — | — |
| 2015-01-07 | $15.39 | $29.84 | 12,600 | — | — |
| 2015-01-06 | $15.66 | $30.38 | 24,000 | — | — |
| 2015-01-05 | $15.97 | $30.97 | 17,000 | — | — |
| 2015-01-02 | $16.25 | $31.52 | 10,600 | — | — |