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
- 1993-02-03 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 | $11.56 | $12.43 | 16,800 | — | — |
| 2015-12-30 | $11.36 | $12.21 | 32,600 | — | — |
| 2015-12-29 | $11.67 | $12.55 | 25,000 | — | — |
| 2015-12-28 | $11.53 | $12.40 | 23,900 | — | — |
| 2015-12-24 | $11.68 | $12.56 | 15,300 | — | — |
| 2015-12-23 | $11.63 | $12.50 | 29,400 | — | — |
| 2015-12-22 | $11.63 | $12.50 | 33,400 | — | — |
| 2015-12-21 | $11.41 | $12.27 | 28,400 | — | — |
| 2015-12-18 | $11.29 | $12.14 | 76,400 | — | — |
| 2015-12-17 | $11.78 | $12.66 | 89,800 | — | — |
| 2015-12-16 | $11.05 | $11.88 | 34,600 | — | — |
| 2015-12-15 | $10.52 | $11.31 | 38,600 | — | — |
| 2015-12-14 | $10.14 | $10.90 | 139,500 | — | — |
| 2015-12-11 | $11.00 | $11.83 | 51,900 | — | — |
| 2015-12-10 | $10.86 | $11.68 | 50,300 | — | — |
| 2015-12-09 | $11.16 | $12.00 | 46,200 | — | — |
| 2015-12-08 | $10.41 | $11.19 | 80,800 | — | — |
| 2015-12-07 | $10.60 | $11.40 | 49,000 | — | — |
| 2015-12-04 | $10.68 | $11.48 | 58,200 | — | — |
| 2015-12-03 | $10.52 | $11.31 | 78,100 | — | — |
| 2015-12-02 | $10.99 | $11.81 | 140,400 | — | — |
| 2015-12-01 | $11.18 | $12.02 | 33,300 | — | — |
| 2015-11-30 | $11.36 | $12.21 | 28,800 | — | — |
| 2015-11-27 | $11.65 | $12.52 | 25,200 | — | — |
| 2015-11-25 | $11.57 | $12.44 | 49,100 | — | — |
| 2015-11-24 | $11.59 | $12.46 | 28,900 | — | — |
| 2015-11-23 | $11.61 | $12.36 | 43,500 | — | — |
| 2015-11-20 | $11.27 | $12.00 | 44,000 | — | — |
| 2015-11-19 | $11.22 | $11.95 | 25,300 | — | — |
| 2015-11-18 | $11.31 | $12.04 | 21,200 | — | — |
| 2015-11-17 | $11.08 | $11.80 | 30,700 | — | — |
| 2015-11-16 | $11.21 | $11.94 | 27,500 | — | — |
| 2015-11-13 | $11.29 | $12.02 | 53,700 | — | — |
| 2015-11-12 | $10.96 | $11.67 | 33,100 | — | — |
| 2015-11-11 | $11.31 | $12.04 | 27,700 | — | — |
| 2015-11-10 | $11.57 | $12.32 | 43,200 | — | — |
| 2015-11-09 | $11.68 | $12.44 | 43,600 | — | — |
| 2015-11-06 | $12.02 | $12.80 | 35,100 | — | — |
| 2015-11-05 | $12.12 | $12.91 | 22,800 | — | — |
| 2015-11-04 | $12.44 | $13.25 | 17,200 | — | — |
| 2015-11-03 | $12.69 | $13.51 | 30,800 | — | — |
| 2015-11-02 | $12.99 | $13.83 | 33,700 | — | — |
| 2015-10-30 | $12.75 | $13.58 | 44,800 | — | — |
| 2015-10-29 | $12.52 | $13.33 | 67,100 | — | — |
| 2015-10-28 | $11.94 | $12.71 | 42,500 | — | — |
| 2015-10-27 | $11.55 | $12.30 | 81,000 | — | — |
| 2015-10-26 | $11.59 | $12.34 | 85,900 | — | — |
| 2015-10-23 | $12.30 | $13.10 | 115,300 | — | — |
| 2015-10-22 | $12.70 | $13.52 | 196,400 | — | — |
| 2015-10-21 | $14.46 | $15.40 | 35,100 | — | — |
| 2015-10-20 | $15.09 | $16.07 | 28,000 | — | — |
| 2015-10-19 | $15.35 | $16.35 | 35,300 | — | — |
| 2015-10-16 | $14.70 | $15.65 | 8,100 | — | — |
| 2015-10-15 | $14.60 | $15.55 | 29,900 | — | — |
| 2015-10-14 | $14.47 | $15.41 | 20,500 | — | — |
| 2015-10-13 | $14.96 | $15.93 | 17,200 | — | — |
| 2015-10-12 | $15.20 | $16.19 | 31,000 | — | — |
| 2015-10-09 | $14.91 | $15.88 | 18,000 | — | — |
| 2015-10-08 | $15.27 | $16.26 | 18,400 | — | — |
| 2015-10-07 | $14.67 | $15.62 | 38,500 | — | — |
| 2015-10-06 | $14.60 | $15.55 | 22,600 | — | — |
| 2015-10-05 | $14.54 | $15.48 | 34,100 | — | — |
| 2015-10-02 | $14.35 | $15.28 | 17,500 | — | — |
| 2015-10-01 | $14.28 | $15.21 | 26,800 | — | — |
| 2015-09-30 | $14.19 | $15.11 | 29,700 | — | — |
| 2015-09-29 | $13.91 | $14.81 | 50,900 | — | — |
| 2015-09-28 | $13.60 | $14.48 | 47,500 | — | — |
| 2015-09-25 | $14.00 | $14.91 | 41,000 | — | — |
| 2015-09-24 | $14.53 | $15.47 | 53,500 | — | — |
| 2015-09-23 | $14.63 | $15.58 | 53,500 | — | — |
| 2015-09-22 | $14.71 | $15.66 | 168,400 | — | — |
| 2015-09-21 | $16.02 | $17.06 | 146,500 | — | — |
| 2015-09-18 | $17.94 | $19.10 | 59,000 | — | — |
| 2015-09-17 | $18.90 | $20.13 | 32,500 | — | — |
| 2015-09-16 | $19.00 | $20.23 | 59,200 | — | — |
| 2015-09-15 | $19.25 | $20.50 | 31,500 | — | — |
| 2015-09-14 | $18.55 | $19.75 | 40,500 | — | — |
| 2015-09-11 | $18.28 | $19.47 | 29,700 | — | — |
| 2015-09-10 | $17.80 | $18.95 | 44,700 | — | — |
| 2015-09-09 | $18.35 | $19.54 | 28,900 | — | — |
| 2015-09-08 | $19.19 | $20.43 | 20,900 | — | — |
| 2015-09-04 | $19.07 | $20.31 | 21,600 | — | — |
| 2015-09-03 | $18.79 | $20.01 | 21,300 | — | — |
| 2015-09-02 | $18.38 | $19.57 | 33,200 | — | — |
| 2015-09-01 | $17.86 | $19.02 | 65,700 | — | — |
| 2015-08-31 | $18.25 | $19.43 | 40,500 | — | — |
| 2015-08-28 | $18.31 | $19.50 | 23,200 | — | — |
| 2015-08-27 | $18.33 | $19.52 | 23,700 | — | — |
| 2015-08-26 | $17.81 | $18.85 | 30,000 | — | — |
| 2015-08-25 | $17.09 | $18.09 | 28,700 | — | — |
| 2015-08-24 | $17.18 | $18.18 | 64,700 | — | — |
| 2015-08-21 | $17.82 | $18.86 | 76,500 | — | — |
| 2015-08-20 | $18.14 | $19.20 | 25,800 | — | — |
| 2015-08-19 | $18.28 | $19.35 | 32,500 | — | — |
| 2015-08-18 | $17.78 | $18.82 | 34,900 | — | — |
| 2015-08-17 | $17.73 | $18.76 | 31,000 | — | — |
| 2015-08-14 | $18.32 | $19.39 | 47,300 | — | — |
| 2015-08-13 | $17.50 | $18.52 | 25,000 | — | — |
| 2015-08-12 | $17.46 | $18.48 | 21,300 | — | — |
| 2015-08-11 | $17.51 | $18.53 | 14,700 | — | — |
| 2015-08-10 | $17.73 | $18.76 | 53,400 | — | — |
| 2015-08-07 | $17.90 | $18.94 | 23,500 | — | — |
| 2015-08-06 | $18.07 | $19.12 | 24,300 | — | — |
| 2015-08-05 | $18.26 | $19.32 | 74,700 | — | — |
| 2015-08-04 | $18.17 | $19.23 | 69,500 | — | — |
| 2015-08-03 | $17.83 | $18.87 | 53,300 | — | — |
| 2015-07-31 | $18.16 | $19.22 | 97,400 | — | — |
| 2015-07-30 | $18.79 | $19.89 | 107,900 | — | — |
| 2015-07-29 | $17.92 | $18.96 | 107,400 | — | — |
| 2015-07-28 | $17.30 | $18.31 | 66,300 | — | — |
| 2015-07-27 | $16.95 | $17.94 | 79,700 | — | — |
| 2015-07-24 | $16.62 | $17.59 | 65,100 | — | — |
| 2015-07-23 | $17.07 | $18.07 | 175,700 | — | — |
| 2015-07-22 | $18.98 | $20.09 | 53,300 | — | — |
| 2015-07-21 | $19.10 | $20.21 | 24,900 | — | — |
| 2015-07-20 | $18.74 | $19.83 | 61,100 | — | — |
| 2015-07-17 | $19.21 | $20.33 | 12,500 | — | — |
| 2015-07-16 | $19.14 | $20.26 | 35,900 | — | — |
| 2015-07-15 | $19.03 | $20.14 | 31,600 | — | — |
| 2015-07-14 | $19.08 | $20.19 | 26,500 | — | — |
| 2015-07-13 | $19.00 | $20.11 | 59,600 | — | — |
| 2015-07-10 | $19.35 | $20.48 | 23,500 | — | — |
| 2015-07-09 | $18.68 | $19.77 | 28,600 | — | — |
| 2015-07-08 | $19.04 | $20.15 | 70,700 | — | — |
| 2015-07-07 | $19.31 | $20.44 | 68,000 | — | — |
| 2015-07-06 | $19.85 | $21.01 | 54,800 | — | — |
| 2015-07-02 | $19.68 | $20.83 | 60,900 | — | — |
| 2015-07-01 | $19.64 | $20.78 | 104,800 | — | — |
| 2015-06-30 | $18.70 | $19.79 | 219,700 | — | — |
| 2015-06-29 | $19.34 | $20.47 | 99,500 | — | — |
| 2015-06-26 | $19.90 | $21.06 | 225,600 | — | — |
| 2015-06-25 | $19.45 | $20.58 | 94,100 | — | — |
| 2015-06-24 | $20.00 | $21.17 | 139,000 | — | — |
| 2015-06-23 | $17.93 | $18.98 | 65,700 | — | — |
| 2015-06-22 | $17.90 | $18.94 | 102,400 | — | — |
| 2015-06-19 | $17.79 | $18.83 | 48,300 | — | — |
| 2015-06-18 | $18.13 | $19.19 | 84,300 | — | — |
| 2015-06-17 | $17.55 | $18.57 | 53,600 | — | — |
| 2015-06-16 | $18.20 | $19.26 | 55,500 | — | — |
| 2015-06-15 | $18.31 | $19.38 | 74,900 | — | — |
| 2015-06-12 | $18.55 | $19.63 | 61,600 | — | — |
| 2015-06-11 | $17.63 | $18.66 | 86,100 | — | — |
| 2015-06-10 | $18.10 | $19.16 | 69,200 | — | — |
| 2015-06-09 | $18.94 | $20.04 | 78,000 | — | — |
| 2015-06-08 | $18.86 | $19.96 | 83,200 | — | — |
| 2015-06-05 | $19.04 | $20.15 | 31,000 | — | — |
| 2015-06-04 | $18.66 | $19.75 | 57,900 | — | — |
| 2015-06-03 | $18.61 | $19.69 | 71,400 | — | — |
| 2015-06-02 | $18.99 | $20.10 | 68,500 | — | — |
| 2015-06-01 | $18.08 | $19.13 | 114,500 | — | — |
| 2015-05-29 | $19.17 | $20.29 | 65,800 | — | — |
| 2015-05-28 | $18.61 | $19.69 | 85,600 | — | — |
| 2015-05-27 | $19.07 | $20.07 | 135,300 | — | — |
| 2015-05-26 | $19.44 | $20.45 | 71,300 | — | — |
| 2015-05-22 | $20.24 | $21.30 | 56,100 | — | — |
| 2015-05-21 | $20.29 | $21.35 | 51,200 | — | — |
| 2015-05-20 | $20.72 | $21.80 | 72,700 | — | — |
| 2015-05-19 | $20.33 | $21.39 | 116,700 | — | — |
| 2015-05-18 | $20.75 | $21.83 | 165,700 | — | — |
| 2015-05-15 | $21.59 | $22.72 | 77,700 | — | — |
| 2015-05-14 | $21.89 | $23.03 | 45,700 | — | — |
| 2015-05-13 | $21.80 | $22.94 | 64,000 | — | — |
| 2015-05-12 | $22.16 | $23.32 | 66,700 | — | — |
| 2015-05-11 | $20.94 | $22.03 | 86,700 | — | — |
| 2015-05-08 | $20.94 | $22.03 | 42,800 | — | — |
| 2015-05-07 | $20.67 | $21.75 | 77,500 | — | — |
| 2015-05-06 | $21.19 | $22.30 | 57,700 | — | — |
| 2015-05-05 | $21.50 | $22.62 | 63,100 | — | — |
| 2015-05-04 | $21.60 | $22.73 | 110,000 | — | — |
| 2015-05-01 | $22.27 | $23.43 | 71,700 | — | — |
| 2015-04-30 | $22.44 | $23.61 | 64,900 | — | — |
| 2015-04-29 | $22.60 | $23.78 | 328,600 | — | — |
| 2015-04-28 | $20.00 | $21.04 | 119,500 | — | — |
| 2015-04-27 | $20.15 | $21.20 | 201,600 | — | — |
| 2015-04-24 | $20.10 | $21.15 | 168,100 | — | — |
| 2015-04-23 | $20.43 | $21.50 | 70,800 | — | — |
| 2015-04-22 | $21.11 | $22.21 | 143,900 | — | — |
| 2015-04-21 | $20.95 | $22.04 | 48,300 | — | — |
| 2015-04-20 | $20.98 | $22.07 | 74,300 | — | — |
| 2015-04-17 | $21.95 | $23.10 | 23,000 | — | — |
| 2015-04-16 | $22.13 | $23.28 | 30,500 | — | — |
| 2015-04-15 | $22.39 | $23.56 | 38,600 | — | — |
| 2015-04-14 | $22.05 | $23.20 | 26,400 | — | — |
| 2015-04-13 | $22.44 | $23.61 | 48,700 | — | — |
| 2015-04-10 | $22.57 | $23.75 | 36,600 | — | — |
| 2015-04-09 | $22.49 | $23.66 | 26,100 | — | — |
| 2015-04-08 | $22.66 | $23.84 | 42,200 | — | — |
| 2015-04-07 | $22.70 | $23.88 | 71,300 | — | — |
| 2015-04-06 | $22.74 | $23.93 | 205,100 | — | — |
| 2015-04-02 | $21.90 | $23.04 | 72,500 | — | — |
| 2015-04-01 | $21.75 | $22.89 | 81,900 | — | — |
| 2015-03-31 | $21.60 | $22.73 | 68,600 | — | — |
| 2015-03-30 | $21.65 | $22.78 | 178,000 | — | — |
| 2015-03-27 | $20.83 | $21.92 | 36,400 | — | — |
| 2015-03-26 | $20.92 | $22.01 | 71,700 | — | — |
| 2015-03-25 | $21.57 | $22.70 | 87,600 | — | — |
| 2015-03-24 | $21.66 | $22.79 | 48,300 | — | — |
| 2015-03-23 | $21.76 | $22.90 | 146,000 | — | — |
| 2015-03-20 | $21.55 | $22.67 | 97,200 | — | — |
| 2015-03-19 | $21.65 | $22.78 | 60,400 | — | — |
| 2015-03-18 | $22.47 | $23.64 | 48,600 | — | — |
| 2015-03-17 | $21.99 | $23.14 | 83,100 | — | — |
| 2015-03-16 | $20.97 | $22.06 | 109,300 | — | — |
| 2015-03-13 | $21.46 | $22.58 | 69,900 | — | — |
| 2015-03-12 | $22.33 | $23.50 | 53,200 | — | — |
| 2015-03-11 | $22.29 | $23.45 | 87,300 | — | — |
| 2015-03-10 | $22.56 | $23.74 | 111,100 | — | — |
| 2015-03-09 | $21.56 | $22.69 | 126,000 | — | — |
| 2015-03-06 | $20.42 | $21.49 | 109,800 | — | — |
| 2015-03-05 | $20.40 | $21.46 | 47,900 | — | — |
| 2015-03-04 | $20.42 | $21.49 | 80,100 | — | — |
| 2015-03-03 | $20.28 | $21.34 | 66,100 | — | — |
| 2015-03-02 | $20.11 | $21.16 | 197,000 | — | — |
| 2015-02-27 | $19.88 | $20.92 | 59,900 | — | — |
| 2015-02-26 | $19.87 | $20.91 | 21,000 | — | — |
| 2015-02-25 | $20.00 | $21.04 | 30,900 | — | — |
| 2015-02-24 | $19.75 | $20.68 | 50,900 | — | — |
| 2015-02-23 | $20.09 | $21.03 | 103,700 | — | — |
| 2015-02-20 | $20.16 | $21.10 | 76,200 | — | — |
| 2015-02-19 | $20.27 | $21.22 | 93,200 | — | — |
| 2015-02-18 | $20.00 | $20.94 | 104,400 | — | — |
| 2015-02-17 | $19.34 | $20.25 | 183,800 | — | — |
| 2015-02-13 | $18.43 | $19.29 | 198,000 | — | — |
| 2015-02-12 | $14.10 | $14.76 | 19,000 | — | — |
| 2015-02-11 | $14.24 | $14.91 | 30,700 | — | — |
| 2015-02-10 | $14.08 | $14.74 | 20,900 | — | — |
| 2015-02-09 | $14.03 | $14.69 | 10,700 | — | — |
| 2015-02-06 | $13.82 | $14.47 | 9,700 | — | — |
| 2015-02-05 | $13.85 | $14.50 | 9,100 | — | — |
| 2015-02-04 | $13.84 | $14.49 | 10,900 | — | — |
| 2015-02-03 | $13.67 | $14.31 | 15,700 | — | — |
| 2015-02-02 | $13.64 | $14.28 | 14,400 | — | — |
| 2015-01-30 | $13.71 | $14.35 | 37,000 | — | — |
| 2015-01-29 | $14.45 | $15.13 | 10,800 | — | — |
| 2015-01-28 | $14.16 | $14.82 | 9,300 | — | — |
| 2015-01-27 | $13.92 | $14.57 | 28,800 | — | — |
| 2015-01-26 | $13.97 | $14.62 | 24,800 | — | — |
| 2015-01-23 | $13.54 | $14.17 | 13,800 | — | — |
| 2015-01-22 | $13.46 | $14.09 | 16,000 | — | — |
| 2015-01-21 | $13.00 | $13.61 | 49,800 | — | — |
| 2015-01-20 | $13.50 | $14.13 | 24,800 | — | — |
| 2015-01-16 | $13.43 | $14.06 | 28,200 | — | — |
| 2015-01-15 | $13.25 | $13.87 | 17,000 | — | — |
| 2015-01-14 | $13.38 | $14.01 | 19,500 | — | — |
| 2015-01-13 | $13.41 | $14.04 | 26,300 | — | — |
| 2015-01-12 | $13.94 | $14.59 | 29,400 | — | — |
| 2015-01-09 | $13.33 | $13.95 | 27,000 | — | — |
| 2015-01-08 | $13.33 | $13.95 | 25,800 | — | — |
| 2015-01-07 | $13.47 | $14.10 | 11,600 | — | — |
| 2015-01-06 | $13.53 | $14.16 | 25,200 | — | — |
| 2015-01-05 | $13.67 | $14.31 | 26,700 | — | — |
| 2015-01-02 | $13.60 | $14.24 | 11,800 | — | — |