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
- 2007-03-27 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 | $15.42 | $42.03 | 1,500 | — | — |
| 2015-12-30 | $15.31 | $41.73 | 8,100 | — | — |
| 2015-12-29 | $15.32 | $41.76 | 3,100 | — | — |
| 2015-12-28 | $15.22 | $41.49 | 12,100 | — | — |
| 2015-12-24 | $15.17 | $41.35 | 2,600 | — | — |
| 2015-12-23 | $15.35 | $41.84 | 6,600 | — | — |
| 2015-12-22 | $15.30 | $41.71 | 3,200 | — | — |
| 2015-12-21 | $14.91 | $40.64 | 52,800 | — | — |
| 2015-12-18 | $14.67 | $39.99 | 7,900 | — | — |
| 2015-12-17 | $14.81 | $40.37 | 12,700 | — | — |
| 2015-12-16 | $14.77 | $40.26 | 9,300 | — | — |
| 2015-12-15 | $14.73 | $40.15 | 19,800 | — | — |
| 2015-12-14 | $14.62 | $39.85 | 14,800 | — | — |
| 2015-12-11 | $14.92 | $40.67 | 25,400 | — | — |
| 2015-12-10 | $15.05 | $41.02 | 4,900 | — | — |
| 2015-12-09 | $14.98 | $40.83 | 11,500 | — | — |
| 2015-12-08 | $15.13 | $41.24 | 6,500 | — | — |
| 2015-12-07 | $15.40 | $41.98 | 4,100 | — | — |
| 2015-12-04 | $15.63 | $42.61 | 3,400 | — | — |
| 2015-12-03 | $15.93 | $43.42 | 6,300 | — | — |
| 2015-12-02 | $15.84 | $43.18 | 10,600 | — | — |
| 2015-12-01 | $15.80 | $43.07 | 9,100 | — | — |
| 2015-11-30 | $15.63 | $42.61 | 14,100 | — | — |
| 2015-11-27 | $15.46 | $42.14 | 400 | — | — |
| 2015-11-25 | $15.31 | $41.73 | 5,800 | — | — |
| 2015-11-24 | $15.30 | $41.71 | 3,200 | — | — |
| 2015-11-23 | $15.13 | $41.24 | 28,400 | — | — |
| 2015-11-20 | $14.92 | $40.67 | 13,500 | — | — |
| 2015-11-19 | $15.20 | $41.43 | 10,600 | — | — |
| 2015-11-18 | $15.29 | $41.68 | 6,600 | — | — |
| 2015-11-17 | $15.39 | $41.95 | 20,200 | — | — |
| 2015-11-16 | $15.33 | $41.79 | 9,600 | — | — |
| 2015-11-13 | $15.39 | $41.95 | 22,800 | — | — |
| 2015-11-12 | $15.58 | $42.47 | 6,800 | — | — |
| 2015-11-11 | $15.58 | $42.47 | 4,500 | — | — |
| 2015-11-10 | $15.56 | $42.41 | 2,300 | — | — |
| 2015-11-09 | $15.65 | $42.66 | 5,400 | — | — |
| 2015-11-06 | $15.62 | $42.58 | 2,700 | — | — |
| 2015-11-05 | $15.79 | $43.04 | 5,400 | — | — |
| 2015-11-04 | $15.80 | $43.07 | 18,400 | — | — |
| 2015-11-03 | $15.78 | $43.01 | 10,400 | — | — |
| 2015-11-02 | $15.92 | $43.40 | 6,800 | — | — |
| 2015-10-30 | $15.97 | $43.53 | 8,700 | — | — |
| 2015-10-29 | $16.00 | $43.61 | 6,600 | — | — |
| 2015-10-28 | $16.09 | $42.88 | 19,400 | — | — |
| 2015-10-27 | $15.96 | $42.53 | 5,000 | — | — |
| 2015-10-26 | $16.07 | $42.82 | 7,500 | — | — |
| 2015-10-23 | $16.26 | $43.33 | 15,600 | — | — |
| 2015-10-22 | $16.27 | $43.36 | 6,300 | — | — |
| 2015-10-21 | $16.36 | $43.60 | 9,100 | — | — |
| 2015-10-20 | $16.57 | $44.16 | 9,600 | — | — |
| 2015-10-19 | $16.52 | $44.02 | 13,200 | — | — |
| 2015-10-16 | $16.62 | $44.29 | 20,900 | — | — |
| 2015-10-15 | $16.27 | $43.36 | 15,800 | — | — |
| 2015-10-14 | $16.43 | $43.78 | 39,800 | — | — |
| 2015-10-13 | $16.56 | $44.13 | 14,200 | — | — |
| 2015-10-12 | $16.52 | $44.02 | 8,500 | — | — |
| 2015-10-09 | $16.57 | $44.16 | 7,800 | — | — |
| 2015-10-08 | $16.31 | $43.46 | 4,400 | — | — |
| 2015-10-07 | $16.29 | $43.41 | 9,100 | — | — |
| 2015-10-06 | $16.21 | $43.20 | 2,600 | — | — |
| 2015-10-05 | $16.15 | $43.04 | 17,800 | — | — |
| 2015-10-02 | $16.09 | $42.88 | 24,700 | — | — |
| 2015-10-01 | $16.07 | $42.82 | 1,800 | — | — |
| 2015-09-30 | $16.15 | $43.04 | 2,800 | — | — |
| 2015-09-29 | $16.16 | $43.06 | 14,500 | — | — |
| 2015-09-28 | $16.17 | $43.09 | 7,500 | — | — |
| 2015-09-25 | $16.35 | $43.57 | 2,700 | — | — |
| 2015-09-24 | $16.21 | $43.20 | 3,200 | — | — |
| 2015-09-23 | $16.27 | $43.36 | 26,900 | — | — |
| 2015-09-22 | $16.49 | $43.94 | 6,000 | — | — |
| 2015-09-21 | $16.48 | $43.92 | 6,600 | — | — |
| 2015-09-18 | $16.52 | $44.02 | 3,100 | — | — |
| 2015-09-17 | $16.53 | $44.05 | 15,600 | — | — |
| 2015-09-16 | $16.65 | $44.37 | 12,000 | — | — |
| 2015-09-15 | $16.56 | $44.13 | 10,400 | — | — |
| 2015-09-14 | $16.56 | $44.13 | 18,900 | — | — |
| 2015-09-11 | $16.59 | $44.21 | 16,000 | — | — |
| 2015-09-10 | $16.50 | $43.97 | 7,000 | — | — |
| 2015-09-09 | $16.45 | $43.84 | 10,800 | — | — |
| 2015-09-08 | $16.50 | $43.97 | 10,100 | — | — |
| 2015-09-04 | $16.50 | $43.97 | 14,100 | — | — |
| 2015-09-03 | $16.60 | $44.24 | 6,300 | — | — |
| 2015-09-02 | $16.49 | $43.94 | 6,300 | — | — |
| 2015-09-01 | $16.54 | $44.08 | 10,000 | — | — |
| 2015-08-31 | $16.32 | $43.49 | 14,700 | — | — |
| 2015-08-28 | $16.08 | $42.85 | 10,200 | — | — |
| 2015-08-27 | $16.08 | $42.85 | 1,300 | — | — |
| 2015-08-26 | $16.00 | $42.64 | 13,900 | — | — |
| 2015-08-25 | $15.70 | $41.84 | 21,400 | — | — |
| 2015-08-24 | $15.56 | $41.47 | 56,800 | — | — |
| 2015-08-21 | $16.06 | $42.80 | 26,600 | — | — |
| 2015-08-20 | $16.25 | $43.30 | 7,900 | — | — |
| 2015-08-19 | $16.44 | $43.81 | 15,300 | — | — |
| 2015-08-18 | $16.38 | $43.65 | 3,500 | — | — |
| 2015-08-17 | $16.40 | $43.70 | 6,500 | — | — |
| 2015-08-14 | $16.60 | $44.24 | 9,100 | — | — |
| 2015-08-13 | $16.15 | $43.04 | 10,700 | — | — |
| 2015-08-12 | $16.21 | $43.20 | 10,600 | — | — |
| 2015-08-11 | $16.27 | $43.36 | 14,100 | — | — |
| 2015-08-10 | $16.47 | $43.89 | 7,600 | — | — |
| 2015-08-07 | $16.42 | $43.76 | 8,600 | — | — |
| 2015-08-06 | $16.39 | $43.68 | 12,300 | — | — |
| 2015-08-05 | $16.56 | $44.13 | 4,300 | — | — |
| 2015-08-04 | $16.63 | $44.32 | 9,000 | — | — |
| 2015-08-03 | $16.75 | $44.64 | 6,500 | — | — |
| 2015-07-31 | $16.87 | $44.96 | 2,400 | — | — |
| 2015-07-30 | $16.83 | $44.85 | 17,100 | — | — |
| 2015-07-29 | $17.05 | $44.56 | 60,900 | — | — |
| 2015-07-28 | $17.00 | $44.43 | 20,200 | — | — |
| 2015-07-27 | $17.08 | $44.64 | 4,200 | — | — |
| 2015-07-24 | $17.17 | $44.87 | 12,000 | — | — |
| 2015-07-23 | $17.24 | $45.05 | 16,400 | — | — |
| 2015-07-22 | $17.34 | $45.31 | 7,700 | — | — |
| 2015-07-21 | $17.63 | $46.07 | 16,500 | — | — |
| 2015-07-20 | $17.68 | $46.20 | 35,300 | — | — |
| 2015-07-17 | $17.56 | $45.89 | 22,100 | — | — |
| 2015-07-16 | $17.22 | $45.00 | 9,300 | — | — |
| 2015-07-15 | $17.10 | $44.69 | 17,900 | — | — |
| 2015-07-14 | $16.96 | $44.32 | 19,600 | — | — |
| 2015-07-13 | $17.19 | $44.92 | 9,700 | — | — |
| 2015-07-10 | $17.07 | $44.61 | 11,900 | — | — |
| 2015-07-09 | $16.97 | $44.35 | 4,300 | — | — |
| 2015-07-08 | $17.22 | $45.00 | 3,900 | — | — |
| 2015-07-07 | $17.10 | $44.69 | 10,600 | — | — |
| 2015-07-06 | $17.22 | $45.00 | 8,000 | — | — |
| 2015-07-02 | $17.18 | $44.90 | 12,000 | — | — |
| 2015-07-01 | $17.08 | $44.64 | 3,500 | — | — |
| 2015-06-30 | $17.17 | $44.87 | 12,500 | — | — |
| 2015-06-29 | $17.25 | $45.08 | 3,100 | — | — |
| 2015-06-26 | $17.26 | $45.11 | 9,200 | — | — |
| 2015-06-25 | $17.17 | $44.87 | 9,000 | — | — |
| 2015-06-24 | $17.26 | $45.11 | 6,400 | — | — |
| 2015-06-23 | $17.24 | $45.05 | 8,700 | — | — |
| 2015-06-22 | $17.17 | $44.87 | 10,300 | — | — |
| 2015-06-19 | $17.16 | $44.84 | 2,600 | — | — |
| 2015-06-18 | $17.15 | $44.82 | 4,800 | — | — |
| 2015-06-17 | $17.10 | $44.69 | 4,600 | — | — |
| 2015-06-16 | $17.15 | $44.82 | 5,200 | — | — |
| 2015-06-15 | $17.30 | $45.21 | 16,200 | — | — |
| 2015-06-12 | $17.03 | $44.50 | 7,400 | — | — |
| 2015-06-11 | $16.96 | $44.32 | 2,400 | — | — |
| 2015-06-10 | $17.03 | $44.50 | 7,000 | — | — |
| 2015-06-09 | $16.94 | $44.27 | 8,300 | — | — |
| 2015-06-08 | $17.10 | $44.69 | 7,000 | — | — |
| 2015-06-05 | $17.11 | $44.71 | 15,900 | — | — |
| 2015-06-04 | $17.02 | $44.48 | 4,200 | — | — |
| 2015-06-03 | $16.97 | $44.35 | 7,100 | — | — |
| 2015-06-02 | $17.02 | $44.48 | 6,800 | — | — |
| 2015-06-01 | $17.09 | $44.66 | 24,100 | — | — |
| 2015-05-29 | $17.42 | $45.52 | 44,100 | — | — |
| 2015-05-28 | $17.68 | $46.20 | 14,100 | — | — |
| 2015-05-27 | $17.75 | $46.39 | 29,800 | — | — |
| 2015-05-26 | $17.74 | $46.36 | 51,300 | — | — |
| 2015-05-22 | $17.52 | $45.79 | 28,000 | — | — |
| 2015-05-21 | $17.22 | $45.00 | 22,500 | — | — |
| 2015-05-20 | $17.88 | $44.11 | 61,400 | — | — |
| 2015-05-19 | $17.80 | $43.92 | 33,800 | — | — |
| 2015-05-18 | $17.95 | $44.29 | 76,200 | — | — |
| 2015-05-15 | $17.67 | $43.59 | 49,800 | — | — |
| 2015-05-14 | $16.84 | $41.55 | 3,800 | — | — |
| 2015-05-13 | $16.89 | $41.67 | 8,100 | — | — |
| 2015-05-12 | $16.91 | $41.72 | 1,000 | — | — |
| 2015-05-11 | $16.90 | $41.70 | 9,900 | — | — |
| 2015-05-08 | $16.94 | $41.79 | 11,800 | — | — |
| 2015-05-07 | $16.97 | $41.87 | 5,900 | — | — |
| 2015-05-06 | $16.97 | $41.87 | 14,000 | — | — |
| 2015-05-05 | $16.98 | $41.89 | 6,400 | — | — |
| 2015-05-04 | $16.96 | $41.84 | 12,100 | — | — |
| 2015-05-01 | $16.86 | $41.60 | 6,500 | — | — |
| 2015-04-30 | $16.82 | $41.50 | 7,100 | — | — |
| 2015-04-29 | $16.79 | $40.76 | 25,000 | — | — |
| 2015-04-28 | $16.49 | $40.03 | 19,600 | — | — |
| 2015-04-27 | $16.39 | $39.79 | 12,600 | — | — |
| 2015-04-24 | $16.45 | $39.93 | 10,600 | — | — |
| 2015-04-23 | $16.49 | $40.03 | 16,000 | — | — |
| 2015-04-22 | $16.50 | $40.05 | 54,300 | — | — |
| 2015-04-21 | $16.48 | $40.00 | 34,400 | — | — |
| 2015-04-20 | $16.41 | $39.84 | 34,900 | — | — |
| 2015-04-17 | $16.39 | $39.79 | 16,400 | — | — |
| 2015-04-16 | $16.45 | $39.93 | 21,300 | — | — |
| 2015-04-15 | $16.40 | $39.81 | 19,500 | — | — |
| 2015-04-14 | $16.50 | $40.05 | 12,700 | — | — |
| 2015-04-13 | $16.49 | $40.03 | 14,600 | — | — |
| 2015-04-10 | $16.48 | $40.00 | 8,800 | — | — |
| 2015-04-09 | $16.20 | $39.33 | 28,400 | — | — |
| 2015-04-08 | $15.96 | $38.74 | 14,300 | — | — |
| 2015-04-07 | $15.90 | $38.60 | 7,600 | — | — |
| 2015-04-06 | $15.85 | $38.48 | 18,300 | — | — |
| 2015-04-02 | $15.85 | $38.48 | 4,500 | — | — |
| 2015-04-01 | $15.84 | $38.45 | 16,900 | — | — |
| 2015-03-31 | $15.85 | $38.48 | 17,900 | — | — |
| 2015-03-30 | $15.64 | $37.97 | 7,700 | — | — |
| 2015-03-27 | $15.49 | $37.60 | 8,700 | — | — |
| 2015-03-26 | $15.50 | $37.63 | 3,500 | — | — |
| 2015-03-25 | $15.38 | $37.33 | 10,400 | — | — |
| 2015-03-24 | $15.33 | $37.21 | 4,900 | — | — |
| 2015-03-23 | $15.34 | $37.24 | 8,200 | — | — |
| 2015-03-20 | $15.45 | $37.50 | 19,000 | — | — |
| 2015-03-19 | $15.28 | $37.09 | 9,100 | — | — |
| 2015-03-18 | $15.34 | $37.24 | 17,600 | — | — |
| 2015-03-17 | $15.50 | $37.63 | 5,000 | — | — |
| 2015-03-16 | $15.59 | $37.84 | 4,200 | — | — |
| 2015-03-13 | $15.66 | $38.01 | 11,600 | — | — |
| 2015-03-12 | $15.69 | $38.09 | 3,700 | — | — |
| 2015-03-11 | $15.72 | $38.16 | 6,300 | — | — |
| 2015-03-10 | $15.71 | $38.14 | 6,100 | — | — |
| 2015-03-09 | $15.85 | $38.48 | 4,300 | — | — |
| 2015-03-06 | $15.95 | $38.72 | 5,200 | — | — |
| 2015-03-05 | $15.90 | $38.60 | 6,400 | — | — |
| 2015-03-04 | $15.82 | $38.40 | 1,600 | — | — |
| 2015-03-03 | $15.84 | $38.45 | 6,800 | — | — |
| 2015-03-02 | $15.79 | $38.33 | 6,400 | — | — |
| 2015-02-27 | $15.76 | $38.26 | 9,600 | — | — |
| 2015-02-26 | $15.80 | $38.35 | 14,500 | — | — |
| 2015-02-25 | $15.67 | $38.04 | 6,600 | — | — |
| 2015-02-24 | $15.68 | $38.06 | 10,800 | — | — |
| 2015-02-23 | $15.79 | $38.33 | 8,000 | — | — |
| 2015-02-20 | $15.81 | $38.38 | 12,300 | — | — |
| 2015-02-19 | $15.84 | $38.45 | 4,300 | — | — |
| 2015-02-18 | $15.81 | $38.38 | 5,400 | — | — |
| 2015-02-17 | $15.69 | $38.09 | 7,900 | — | — |
| 2015-02-13 | $15.78 | $38.31 | 7,300 | — | — |
| 2015-02-12 | $15.55 | $37.75 | 10,400 | — | — |
| 2015-02-11 | $15.83 | $38.43 | 11,300 | — | — |
| 2015-02-10 | $15.83 | $38.43 | 4,100 | — | — |
| 2015-02-09 | $15.66 | $38.01 | 1,400 | — | — |
| 2015-02-06 | $15.70 | $38.11 | 2,000 | — | — |
| 2015-02-05 | $15.72 | $38.16 | 11,800 | — | — |
| 2015-02-04 | $15.55 | $37.75 | 1,300 | — | — |
| 2015-02-03 | $15.71 | $38.14 | 4,900 | — | — |
| 2015-02-02 | $15.68 | $38.06 | 7,900 | — | — |
| 2015-01-30 | $15.26 | $37.04 | 8,000 | — | — |
| 2015-01-29 | $15.57 | $37.80 | 15,600 | — | — |
| 2015-01-28 | $15.55 | $37.21 | 29,000 | — | — |
| 2015-01-27 | $15.48 | $37.05 | 8,200 | — | — |
| 2015-01-26 | $15.39 | $36.83 | 15,900 | — | — |
| 2015-01-23 | $15.49 | $37.07 | 2,100 | — | — |
| 2015-01-22 | $15.55 | $37.21 | 10,300 | — | — |
| 2015-01-21 | $15.49 | $37.07 | 15,100 | — | — |
| 2015-01-20 | $15.49 | $37.07 | 9,400 | — | — |
| 2015-01-16 | $15.25 | $36.50 | 20,900 | — | — |
| 2015-01-15 | $14.96 | $35.80 | 23,500 | — | — |
| 2015-01-14 | $14.75 | $35.30 | 4,100 | — | — |
| 2015-01-13 | $14.72 | $35.23 | 1,300 | — | — |
| 2015-01-12 | $14.77 | $35.35 | 5,000 | — | — |
| 2015-01-09 | $14.94 | $35.75 | 10,200 | — | — |
| 2015-01-08 | $15.00 | $35.90 | 5,200 | — | — |
| 2015-01-07 | $14.85 | $35.54 | 7,600 | — | — |
| 2015-01-06 | $14.93 | $35.73 | 6,100 | — | — |
| 2015-01-05 | $15.11 | $36.16 | 3,000 | — | — |
| 2015-01-02 | $15.27 | $36.54 | 3,700 | — | — |