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
- 1984-02-02 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 | $14.98 | $28.93 | 62,500 | — | — |
| 2015-12-30 | $15.20 | $29.36 | 58,900 | — | — |
| 2015-12-29 | $15.40 | $29.75 | 43,300 | — | — |
| 2015-12-28 | $15.36 | $29.67 | 57,700 | — | — |
| 2015-12-24 | $15.31 | $29.57 | 16,000 | — | — |
| 2015-12-23 | $15.30 | $29.55 | 39,900 | — | — |
| 2015-12-22 | $15.22 | $29.40 | 83,000 | — | — |
| 2015-12-21 | $15.18 | $29.32 | 96,100 | — | — |
| 2015-12-18 | $15.12 | $29.21 | 176,000 | — | — |
| 2015-12-17 | $15.51 | $29.96 | 42,000 | — | — |
| 2015-12-16 | $15.76 | $30.44 | 89,600 | — | — |
| 2015-12-15 | $15.60 | $30.13 | 122,900 | — | — |
| 2015-12-14 | $15.44 | $29.82 | 124,100 | — | — |
| 2015-12-11 | $15.53 | $30.00 | 86,000 | — | — |
| 2015-12-10 | $15.72 | $30.36 | 79,200 | — | — |
| 2015-12-09 | $15.77 | $30.46 | 97,200 | — | — |
| 2015-12-08 | $15.85 | $30.62 | 80,500 | — | — |
| 2015-12-07 | $15.85 | $30.62 | 117,900 | — | — |
| 2015-12-04 | $16.46 | $31.79 | 70,900 | — | — |
| 2015-12-03 | $16.40 | $31.68 | 108,500 | — | — |
| 2015-12-02 | $16.58 | $32.03 | 136,300 | — | — |
| 2015-12-01 | $16.67 | $32.20 | 136,400 | — | — |
| 2015-11-30 | $16.05 | $31.00 | 217,800 | — | — |
| 2015-11-27 | $15.95 | $30.81 | 33,500 | — | — |
| 2015-11-25 | $15.92 | $30.75 | 24,500 | — | — |
| 2015-11-24 | $15.85 | $30.62 | 49,200 | — | — |
| 2015-11-23 | $15.79 | $30.50 | 71,700 | — | — |
| 2015-11-20 | $15.61 | $30.15 | 95,100 | — | — |
| 2015-11-19 | $15.50 | $29.94 | 35,900 | — | — |
| 2015-11-18 | $15.57 | $30.07 | 82,500 | — | — |
| 2015-11-17 | $15.45 | $29.84 | 126,600 | — | — |
| 2015-11-16 | $15.48 | $29.90 | 100,000 | — | — |
| 2015-11-13 | $14.95 | $28.88 | 569,700 | — | — |
| 2015-11-12 | $15.04 | $29.05 | 54,200 | — | — |
| 2015-11-11 | $15.41 | $29.77 | 47,800 | — | — |
| 2015-11-10 | $15.51 | $29.96 | 93,300 | — | — |
| 2015-11-09 | $15.48 | $29.90 | 30,700 | — | — |
| 2015-11-06 | $15.75 | $30.42 | 90,200 | — | — |
| 2015-11-05 | $15.54 | $30.02 | 64,400 | — | — |
| 2015-11-04 | $15.30 | $29.55 | 89,100 | — | — |
| 2015-11-03 | $15.44 | $29.82 | 64,100 | — | — |
| 2015-11-02 | $15.57 | $30.07 | 89,600 | — | — |
| 2015-10-30 | $15.48 | $29.90 | 113,300 | — | — |
| 2015-10-29 | $15.68 | $30.29 | 60,700 | — | — |
| 2015-10-28 | $15.62 | $30.17 | 167,500 | — | — |
| 2015-10-27 | $14.93 | $28.84 | 146,800 | — | — |
| 2015-10-26 | $14.98 | $28.93 | 65,800 | — | — |
| 2015-10-23 | $14.98 | $28.93 | 84,200 | — | — |
| 2015-10-22 | $15.01 | $28.99 | 53,300 | — | — |
| 2015-10-21 | $14.67 | $28.34 | 106,700 | — | — |
| 2015-10-20 | $14.80 | $28.59 | 57,000 | — | — |
| 2015-10-19 | $14.87 | $28.72 | 40,100 | — | — |
| 2015-10-16 | $14.91 | $28.80 | 139,600 | — | — |
| 2015-10-15 | $15.03 | $29.03 | 172,600 | — | — |
| 2015-10-14 | $14.23 | $27.49 | 133,900 | — | — |
| 2015-10-13 | $14.27 | $27.56 | 46,700 | — | — |
| 2015-10-12 | $14.41 | $27.83 | 56,800 | — | — |
| 2015-10-09 | $14.32 | $27.66 | 109,700 | — | — |
| 2015-10-08 | $14.60 | $28.20 | 71,600 | — | — |
| 2015-10-07 | $14.62 | $28.24 | 44,800 | — | — |
| 2015-10-06 | $14.51 | $28.03 | 47,400 | — | — |
| 2015-10-05 | $14.57 | $28.14 | 89,400 | — | — |
| 2015-10-02 | $14.52 | $28.05 | 129,100 | — | — |
| 2015-10-01 | $14.83 | $28.64 | 88,700 | — | — |
| 2015-09-30 | $14.68 | $28.36 | 116,600 | — | — |
| 2015-09-29 | $14.68 | $28.36 | 44,200 | — | — |
| 2015-09-28 | $14.76 | $28.51 | 89,000 | — | — |
| 2015-09-25 | $14.75 | $28.49 | 121,000 | — | — |
| 2015-09-24 | $14.93 | $28.84 | 109,300 | — | — |
| 2015-09-23 | $14.94 | $28.86 | 81,200 | — | — |
| 2015-09-22 | $14.80 | $28.59 | 80,900 | — | — |
| 2015-09-21 | $14.84 | $28.66 | 127,400 | — | — |
| 2015-09-18 | $14.60 | $28.20 | 407,400 | — | — |
| 2015-09-17 | $15.02 | $29.01 | 327,900 | — | — |
| 2015-09-16 | $15.10 | $29.17 | 253,400 | — | — |
| 2015-09-15 | $15.50 | $29.94 | 359,000 | — | — |
| 2015-09-14 | $15.72 | $30.36 | 73,900 | — | — |
| 2015-09-11 | $15.95 | $30.81 | 79,600 | — | — |
| 2015-09-10 | $15.89 | $30.69 | 89,800 | — | — |
| 2015-09-09 | $15.61 | $30.15 | 87,400 | — | — |
| 2015-09-08 | $15.86 | $30.63 | 183,900 | — | — |
| 2015-09-04 | $15.51 | $29.96 | 83,900 | — | — |
| 2015-09-03 | $15.47 | $29.88 | 106,500 | — | — |
| 2015-09-02 | $15.41 | $29.77 | 92,100 | — | — |
| 2015-09-01 | $15.19 | $29.34 | 131,600 | — | — |
| 2015-08-31 | $15.56 | $30.05 | 60,400 | — | — |
| 2015-08-28 | $15.30 | $29.55 | 285,600 | — | — |
| 2015-08-27 | $15.34 | $29.63 | 225,100 | — | — |
| 2015-08-26 | $15.15 | $29.26 | 105,800 | — | — |
| 2015-08-25 | $14.78 | $28.55 | 155,600 | — | — |
| 2015-08-24 | $14.49 | $27.99 | 189,600 | — | — |
| 2015-08-21 | $15.11 | $29.19 | 201,800 | — | — |
| 2015-08-20 | $15.51 | $29.96 | 87,200 | — | — |
| 2015-08-19 | $15.68 | $30.29 | 77,800 | — | — |
| 2015-08-18 | $15.63 | $30.19 | 35,300 | — | — |
| 2015-08-17 | $15.81 | $30.54 | 39,900 | — | — |
| 2015-08-14 | $15.56 | $30.05 | 123,700 | — | — |
| 2015-08-13 | $15.34 | $29.63 | 111,600 | — | — |
| 2015-08-12 | $15.22 | $29.40 | 108,800 | — | — |
| 2015-08-11 | $15.34 | $29.63 | 68,800 | — | — |
| 2015-08-10 | $15.37 | $29.69 | 84,100 | — | — |
| 2015-08-07 | $15.20 | $29.36 | 211,500 | — | — |
| 2015-08-06 | $15.10 | $29.17 | 123,600 | — | — |
| 2015-08-05 | $15.19 | $29.34 | 130,100 | — | — |
| 2015-08-04 | $15.10 | $29.17 | 83,000 | — | — |
| 2015-08-03 | $14.92 | $28.82 | 74,800 | — | — |
| 2015-07-31 | $14.95 | $28.88 | 109,600 | — | — |
| 2015-07-30 | $14.98 | $28.93 | 93,200 | — | — |
| 2015-07-29 | $15.01 | $28.99 | 106,900 | — | — |
| 2015-07-28 | $14.98 | $28.93 | 182,600 | — | — |
| 2015-07-27 | $15.02 | $29.01 | 87,700 | — | — |
| 2015-07-24 | $15.37 | $29.69 | 82,700 | — | — |
| 2015-07-23 | $15.47 | $29.88 | 175,000 | — | — |
| 2015-07-22 | $15.74 | $30.40 | 162,800 | — | — |
| 2015-07-21 | $15.69 | $30.31 | 138,800 | — | — |
| 2015-07-20 | $15.74 | $30.40 | 122,200 | — | — |
| 2015-07-17 | $15.75 | $30.42 | 135,100 | — | — |
| 2015-07-16 | $16.10 | $31.10 | 92,700 | — | — |
| 2015-07-15 | $16.13 | $31.16 | 81,200 | — | — |
| 2015-07-14 | $16.11 | $31.12 | 84,700 | — | — |
| 2015-07-13 | $15.88 | $30.67 | 73,500 | — | — |
| 2015-07-10 | $15.76 | $30.44 | 44,800 | — | — |
| 2015-07-09 | $15.33 | $29.61 | 94,300 | — | — |
| 2015-07-08 | $15.23 | $29.42 | 55,400 | — | — |
| 2015-07-07 | $15.37 | $29.69 | 105,500 | — | — |
| 2015-07-06 | $15.67 | $30.27 | 137,600 | — | — |
| 2015-07-02 | $15.65 | $30.23 | 43,900 | — | — |
| 2015-07-01 | $15.96 | $30.83 | 67,800 | — | — |
| 2015-06-30 | $15.80 | $30.52 | 134,900 | — | — |
| 2015-06-29 | $15.79 | $30.50 | 103,500 | — | — |
| 2015-06-26 | $15.93 | $30.77 | 692,800 | — | — |
| 2015-06-25 | $15.64 | $30.21 | 137,100 | — | — |
| 2015-06-24 | $15.60 | $30.13 | 63,800 | — | — |
| 2015-06-23 | $15.32 | $29.59 | 107,300 | — | — |
| 2015-06-22 | $15.10 | $29.17 | 125,100 | — | — |
| 2015-06-19 | $15.05 | $29.07 | 188,800 | — | — |
| 2015-06-18 | $15.19 | $29.34 | 70,000 | — | — |
| 2015-06-17 | $15.29 | $29.53 | 56,800 | — | — |
| 2015-06-16 | $15.40 | $29.75 | 70,500 | — | — |
| 2015-06-15 | $15.27 | $29.49 | 123,600 | — | — |
| 2015-06-12 | $15.30 | $29.55 | 94,100 | — | — |
| 2015-06-11 | $15.65 | $30.23 | 47,800 | — | — |
| 2015-06-10 | $15.70 | $30.33 | 98,200 | — | — |
| 2015-06-09 | $15.46 | $29.86 | 74,400 | — | — |
| 2015-06-08 | $15.31 | $29.57 | 107,400 | — | — |
| 2015-06-05 | $15.51 | $29.96 | 52,600 | — | — |
| 2015-06-04 | $15.30 | $29.55 | 73,100 | — | — |
| 2015-06-03 | $15.54 | $30.02 | 129,200 | — | — |
| 2015-06-02 | $15.02 | $29.01 | 181,600 | — | — |
| 2015-06-01 | $15.00 | $28.97 | 142,900 | — | — |
| 2015-05-29 | $14.96 | $28.90 | 210,100 | — | — |
| 2015-05-28 | $14.97 | $28.92 | 147,900 | — | — |
| 2015-05-27 | $14.98 | $28.93 | 117,400 | — | — |
| 2015-05-26 | $15.11 | $29.19 | 71,900 | — | — |
| 2015-05-22 | $15.13 | $29.22 | 144,700 | — | — |
| 2015-05-21 | $15.23 | $29.42 | 40,100 | — | — |
| 2015-05-20 | $15.20 | $29.36 | 260,500 | — | — |
| 2015-05-19 | $15.31 | $29.57 | 72,800 | — | — |
| 2015-05-18 | $15.28 | $29.51 | 106,000 | — | — |
| 2015-05-15 | $15.09 | $29.15 | 47,600 | — | — |
| 2015-05-14 | $15.23 | $29.42 | 95,500 | — | — |
| 2015-05-13 | $15.00 | $28.97 | 107,500 | — | — |
| 2015-05-12 | $14.84 | $28.66 | 111,100 | — | — |
| 2015-05-11 | $14.86 | $28.70 | 265,800 | — | — |
| 2015-05-08 | $14.19 | $27.41 | 46,100 | — | — |
| 2015-05-07 | $14.13 | $27.29 | 70,800 | — | — |
| 2015-05-06 | $14.08 | $27.20 | 50,000 | — | — |
| 2015-05-05 | $14.00 | $27.04 | 62,600 | — | — |
| 2015-05-04 | $14.19 | $27.41 | 146,000 | — | — |
| 2015-05-01 | $14.00 | $27.04 | 99,600 | — | — |
| 2015-04-30 | $13.96 | $26.96 | 145,600 | — | — |
| 2015-04-29 | $14.31 | $27.64 | 117,000 | — | — |
| 2015-04-28 | $14.32 | $27.66 | 60,800 | — | — |
| 2015-04-27 | $14.19 | $27.41 | 50,200 | — | — |
| 2015-04-24 | $14.20 | $27.43 | 67,800 | — | — |
| 2015-04-23 | $14.21 | $27.45 | 40,000 | — | — |
| 2015-04-22 | $14.19 | $27.41 | 40,900 | — | — |
| 2015-04-21 | $14.13 | $27.29 | 27,600 | — | — |
| 2015-04-20 | $14.13 | $27.29 | 24,600 | — | — |
| 2015-04-17 | $13.95 | $26.95 | 44,400 | — | — |
| 2015-04-16 | $14.18 | $27.39 | 42,800 | — | — |
| 2015-04-15 | $14.25 | $27.52 | 84,000 | — | — |
| 2015-04-14 | $14.14 | $27.31 | 49,100 | — | — |
| 2015-04-13 | $14.39 | $27.79 | 45,300 | — | — |
| 2015-04-10 | $14.15 | $27.33 | 37,700 | — | — |
| 2015-04-09 | $14.16 | $27.35 | 39,100 | — | — |
| 2015-04-08 | $14.14 | $27.31 | 48,200 | — | — |
| 2015-04-07 | $14.09 | $27.22 | 84,100 | — | — |
| 2015-04-06 | $14.12 | $27.27 | 70,500 | — | — |
| 2015-04-02 | $14.17 | $27.37 | 57,800 | — | — |
| 2015-04-01 | $14.10 | $27.23 | 94,300 | — | — |
| 2015-03-31 | $14.27 | $27.56 | 118,600 | — | — |
| 2015-03-30 | $14.32 | $27.66 | 144,700 | — | — |
| 2015-03-27 | $14.36 | $27.74 | 144,400 | — | — |
| 2015-03-26 | $14.22 | $27.47 | 132,200 | — | — |
| 2015-03-25 | $13.81 | $26.67 | 72,100 | — | — |
| 2015-03-24 | $13.98 | $27.00 | 98,000 | — | — |
| 2015-03-23 | $13.87 | $26.79 | 227,700 | — | — |
| 2015-03-20 | $13.60 | $26.27 | 63,400 | — | — |
| 2015-03-19 | $13.36 | $25.81 | 31,400 | — | — |
| 2015-03-18 | $13.39 | $25.86 | 39,100 | — | — |
| 2015-03-17 | $13.59 | $26.25 | 90,300 | — | — |
| 2015-03-16 | $13.86 | $26.77 | 77,300 | — | — |
| 2015-03-13 | $13.77 | $26.60 | 37,900 | — | — |
| 2015-03-12 | $13.88 | $26.81 | 117,200 | — | — |
| 2015-03-11 | $13.29 | $25.67 | 51,300 | — | — |
| 2015-03-10 | $13.17 | $25.44 | 39,700 | — | — |
| 2015-03-09 | $13.44 | $25.96 | 73,700 | — | — |
| 2015-03-06 | $13.17 | $25.44 | 78,800 | — | — |
| 2015-03-05 | $12.85 | $24.82 | 49,700 | — | — |
| 2015-03-04 | $12.92 | $24.96 | 68,300 | — | — |
| 2015-03-03 | $13.26 | $25.61 | 126,400 | — | — |
| 2015-03-02 | $13.35 | $25.79 | 43,300 | — | — |
| 2015-02-27 | $13.20 | $25.50 | 88,300 | — | — |
| 2015-02-26 | $13.22 | $25.54 | 29,200 | — | — |
| 2015-02-25 | $13.03 | $25.17 | 250,700 | — | — |
| 2015-02-24 | $13.01 | $25.13 | 25,600 | — | — |
| 2015-02-23 | $13.02 | $25.15 | 47,700 | — | — |
| 2015-02-20 | $12.97 | $25.05 | 90,900 | — | — |
| 2015-02-19 | $13.22 | $25.54 | 16,200 | — | — |
| 2015-02-18 | $13.17 | $25.44 | 39,000 | — | — |
| 2015-02-17 | $13.18 | $25.46 | 39,600 | — | — |
| 2015-02-13 | $13.17 | $25.44 | 31,000 | — | — |
| 2015-02-12 | $13.25 | $25.59 | 49,700 | — | — |
| 2015-02-11 | $12.97 | $25.05 | 36,700 | — | — |
| 2015-02-10 | $13.15 | $25.40 | 53,800 | — | — |
| 2015-02-09 | $13.19 | $25.48 | 38,300 | — | — |
| 2015-02-06 | $13.46 | $26.00 | 84,300 | — | — |
| 2015-02-05 | $13.48 | $26.04 | 62,200 | — | — |
| 2015-02-04 | $13.25 | $25.59 | 64,900 | — | — |
| 2015-02-03 | $13.13 | $25.36 | 157,300 | — | — |
| 2015-02-02 | $12.79 | $24.70 | 111,500 | — | — |
| 2015-01-30 | $12.66 | $24.45 | 139,700 | — | — |
| 2015-01-29 | $12.63 | $24.40 | 212,700 | — | — |
| 2015-01-28 | $12.10 | $23.37 | 161,300 | — | — |
| 2015-01-27 | $12.66 | $24.45 | 72,000 | — | — |
| 2015-01-26 | $12.68 | $24.49 | 77,200 | — | — |
| 2015-01-23 | $12.60 | $24.34 | 33,400 | — | — |
| 2015-01-22 | $12.74 | $24.61 | 191,200 | — | — |
| 2015-01-21 | $12.50 | $24.14 | 86,900 | — | — |
| 2015-01-20 | $12.56 | $24.26 | 93,400 | — | — |
| 2015-01-16 | $12.73 | $24.59 | 89,200 | — | — |
| 2015-01-15 | $12.55 | $24.24 | 68,600 | — | — |
| 2015-01-14 | $12.71 | $24.55 | 47,000 | — | — |
| 2015-01-13 | $12.72 | $24.57 | 111,000 | — | — |
| 2015-01-12 | $12.73 | $24.59 | 201,700 | — | — |
| 2015-01-09 | $12.86 | $24.84 | 98,800 | — | — |
| 2015-01-08 | $13.03 | $25.17 | 87,900 | — | — |
| 2015-01-07 | $12.97 | $25.05 | 171,700 | — | — |
| 2015-01-06 | $13.28 | $25.65 | 130,100 | — | — |
| 2015-01-05 | $13.54 | $26.15 | 118,400 | — | — |
| 2015-01-02 | $13.70 | $26.46 | 89,900 | — | — |