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
- 2004-03-29 to 2026-09-01
- 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 | $14.30 | $14.30 | 5,260 | — | — |
| 2015-12-30 | $13.60 | $13.60 | 17,510 | — | — |
| 2015-12-29 | $13.50 | $13.50 | 1,450 | — | — |
| 2015-12-28 | $14.10 | $14.10 | 700 | — | — |
| 2015-12-24 | $13.50 | $13.50 | 350 | — | — |
| 2015-12-23 | $13.70 | $13.70 | 4,150 | — | — |
| 2015-12-22 | $13.60 | $13.60 | 2,040 | — | — |
| 2015-12-21 | $13.40 | $13.40 | 4,660 | — | — |
| 2015-12-18 | $13.60 | $13.60 | 1,950 | — | — |
| 2015-12-17 | $13.60 | $13.60 | 4,470 | — | — |
| 2015-12-16 | $13.50 | $13.50 | 1,110 | — | — |
| 2015-12-15 | $13.20 | $13.20 | 6,370 | — | — |
| 2015-12-14 | $14.30 | $14.30 | 4,230 | — | — |
| 2015-12-11 | $15.10 | $15.10 | 1,040 | — | — |
| 2015-12-10 | $14.90 | $14.90 | 1,740 | — | — |
| 2015-12-09 | $14.70 | $14.70 | 2,520 | — | — |
| 2015-12-08 | $15.20 | $15.20 | 7,040 | — | — |
| 2015-12-07 | $15.40 | $15.40 | 12,660 | — | — |
| 2015-12-04 | $14.90 | $14.90 | 1,750 | — | — |
| 2015-12-03 | $14.90 | $14.90 | 1,860 | — | — |
| 2015-12-02 | $15.10 | $15.10 | 1,520 | — | — |
| 2015-12-01 | $15.00 | $15.00 | 4,820 | — | — |
| 2015-11-30 | $14.40 | $14.40 | 2,280 | — | — |
| 2015-11-27 | $14.40 | $14.40 | 4,190 | — | — |
| 2015-11-25 | $15.20 | $15.20 | 2,120 | — | — |
| 2015-11-24 | $15.30 | $15.30 | 4,280 | — | — |
| 2015-11-23 | $15.90 | $15.90 | 1,730 | — | — |
| 2015-11-20 | $15.80 | $15.80 | 430 | — | — |
| 2015-11-19 | $14.90 | $14.90 | 5,650 | — | — |
| 2015-11-18 | $15.80 | $15.80 | 1,360 | — | — |
| 2015-11-17 | $16.00 | $16.00 | 1,610 | — | — |
| 2015-11-16 | $15.50 | $15.50 | 2,960 | — | — |
| 2015-11-13 | $15.80 | $15.80 | 1,610 | — | — |
| 2015-11-12 | $15.80 | $15.80 | 760 | — | — |
| 2015-11-11 | $15.70 | $15.70 | 1,390 | — | — |
| 2015-11-10 | $16.40 | $16.40 | 710 | — | — |
| 2015-11-09 | $15.60 | $15.60 | 4,170 | — | — |
| 2015-11-06 | $16.40 | $16.40 | 2,030 | — | — |
| 2015-11-05 | $16.60 | $16.60 | 1,910 | — | — |
| 2015-11-04 | $16.80 | $16.80 | 4,010 | — | — |
| 2015-11-03 | $17.10 | $17.10 | 3,470 | — | — |
| 2015-11-02 | $16.50 | $16.50 | 2,810 | — | — |
| 2015-10-30 | $16.10 | $16.10 | 2,370 | — | — |
| 2015-10-29 | $15.80 | $15.80 | 8,630 | — | — |
| 2015-10-28 | $16.00 | $16.00 | 1,940 | — | — |
| 2015-10-27 | $16.00 | $16.00 | 1,850 | — | — |
| 2015-10-26 | $16.30 | $16.30 | 5,930 | — | — |
| 2015-10-23 | $16.80 | $16.80 | 3,160 | — | — |
| 2015-10-22 | $16.70 | $16.70 | 2,230 | — | — |
| 2015-10-21 | $16.30 | $16.30 | 2,340 | — | — |
| 2015-10-20 | $16.70 | $16.70 | 2,920 | — | — |
| 2015-10-19 | $16.50 | $16.50 | 2,050 | — | — |
| 2015-10-16 | $16.30 | $16.30 | 4,190 | — | — |
| 2015-10-15 | $16.00 | $16.00 | 3,190 | — | — |
| 2015-10-14 | $15.30 | $15.30 | 7,310 | — | — |
| 2015-10-13 | $15.20 | $15.20 | 2,170 | — | — |
| 2015-10-12 | $14.80 | $14.80 | 2,460 | — | — |
| 2015-10-09 | $14.40 | $14.40 | 3,440 | — | — |
| 2015-10-08 | $14.10 | $14.10 | 1,070 | — | — |
| 2015-10-07 | $14.20 | $14.20 | 7,790 | — | — |
| 2015-10-06 | $14.30 | $14.30 | 1,060 | — | — |
| 2015-10-05 | $14.40 | $14.40 | 1,420 | — | — |
| 2015-10-02 | $14.00 | $14.00 | 1,640 | — | — |
| 2015-10-01 | $14.50 | $14.50 | 1,540 | — | — |
| 2015-09-30 | $13.40 | $13.40 | 2,330 | — | — |
| 2015-09-29 | $13.50 | $13.50 | 1,770 | — | — |
| 2015-09-28 | $14.30 | $14.30 | 2,760 | — | — |
| 2015-09-25 | $14.60 | $14.60 | 2,060 | — | — |
| 2015-09-24 | $14.50 | $14.50 | 630 | — | — |
| 2015-09-23 | $14.20 | $14.20 | 1,510 | — | — |
| 2015-09-22 | $15.00 | $15.00 | 1,040 | — | — |
| 2015-09-21 | $13.80 | $13.80 | 1,130 | — | — |
| 2015-09-18 | $13.60 | $13.60 | 1,920 | — | — |
| 2015-09-17 | $13.40 | $13.40 | 1,910 | — | — |
| 2015-09-16 | $13.30 | $13.30 | 2,120 | — | — |
| 2015-09-15 | $13.50 | $13.50 | 270 | — | — |
| 2015-09-14 | $13.30 | $13.30 | 220 | — | — |
| 2015-09-11 | $13.30 | $13.30 | 380 | — | — |
| 2015-09-10 | $13.60 | $13.60 | 2,620 | — | — |
| 2015-09-09 | $13.30 | $13.30 | 650 | — | — |
| 2015-09-08 | $13.10 | $13.10 | 1,040 | — | — |
| 2015-09-04 | $13.20 | $13.20 | 1,300 | — | — |
| 2015-09-03 | $13.50 | $13.50 | 1,290 | — | — |
| 2015-09-02 | $13.40 | $13.40 | 1,800 | — | — |
| 2015-09-01 | $13.60 | $13.60 | 3,910 | — | — |
| 2015-08-31 | $13.90 | $13.90 | 51,510 | — | — |
| 2015-08-28 | $14.20 | $14.20 | 17,070 | — | — |
| 2015-08-27 | $13.20 | $13.20 | 4,150 | — | — |
| 2015-08-26 | $12.50 | $12.50 | 3,400 | — | — |
| 2015-08-25 | $12.90 | $12.90 | 29,780 | — | — |
| 2015-08-24 | $11.70 | $11.70 | 12,810 | — | — |
| 2015-08-21 | $12.10 | $12.10 | 49,180 | — | — |
| 2015-08-20 | $11.90 | $11.90 | 10,480 | — | — |
| 2015-08-19 | $11.90 | $11.90 | 65,050 | — | — |
| 2015-08-18 | $12.60 | $12.60 | 4,410 | — | — |
| 2015-08-17 | $12.70 | $12.70 | 10,020 | — | — |
| 2015-08-14 | $13.00 | $13.00 | 14,650 | — | — |
| 2015-08-13 | $13.30 | $13.30 | 4,990 | — | — |
| 2015-08-12 | $13.60 | $13.60 | 4,240 | — | — |
| 2015-08-11 | $13.90 | $13.90 | 6,290 | — | — |
| 2015-08-10 | $14.10 | $14.10 | 7,980 | — | — |
| 2015-08-07 | $13.60 | $13.60 | 10,980 | — | — |
| 2015-08-06 | $14.50 | $14.50 | 2,460 | — | — |
| 2015-08-05 | $14.50 | $14.50 | 7,460 | — | — |
| 2015-08-04 | $15.10 | $15.10 | 33,020 | — | — |
| 2015-08-03 | $16.50 | $16.50 | 20,250 | — | — |
| 2015-07-31 | $16.10 | $16.10 | 5,510 | — | — |
| 2015-07-30 | $16.10 | $16.10 | 4,800 | — | — |
| 2015-07-29 | $15.10 | $15.10 | 4,380 | — | — |
| 2015-07-28 | $15.10 | $15.10 | 7,170 | — | — |
| 2015-07-27 | $14.50 | $14.50 | 11,050 | — | — |
| 2015-07-24 | $15.80 | $15.80 | 5,870 | — | — |
| 2015-07-23 | $15.90 | $15.90 | 11,340 | — | — |
| 2015-07-22 | $15.60 | $15.60 | 7,270 | — | — |
| 2015-07-21 | $16.60 | $16.60 | 5,760 | — | — |
| 2015-07-20 | $16.70 | $16.70 | 10,370 | — | — |
| 2015-07-17 | $16.50 | $16.50 | 4,150 | — | — |
| 2015-07-16 | $16.40 | $16.40 | 7,540 | — | — |
| 2015-07-15 | $15.90 | $15.90 | 3,530 | — | — |
| 2015-07-14 | $16.10 | $16.10 | 5,060 | — | — |
| 2015-07-13 | $16.20 | $16.20 | 8,010 | — | — |
| 2015-07-10 | $16.10 | $16.10 | 6,720 | — | — |
| 2015-07-09 | $16.30 | $16.30 | 14,000 | — | — |
| 2015-07-08 | $15.40 | $15.40 | 25,050 | — | — |
| 2015-07-07 | $16.50 | $16.50 | 41,350 | — | — |
| 2015-07-06 | $18.20 | $18.20 | 58,040 | — | — |
| 2015-07-02 | $18.00 | $18.00 | 10,470 | — | — |
| 2015-07-01 | $18.80 | $18.80 | 15,110 | — | — |
| 2015-06-30 | $20.00 | $20.00 | 15,110 | — | — |
| 2015-06-29 | $19.50 | $19.50 | 24,940 | — | — |
| 2015-06-26 | $20.90 | $20.90 | 19,640 | — | — |
| 2015-06-25 | $22.20 | $22.20 | 21,420 | — | — |
| 2015-06-24 | $22.90 | $22.90 | 35,530 | — | — |
| 2015-06-23 | $24.90 | $24.90 | 67,770 | — | — |
| 2015-06-22 | $23.70 | $23.70 | 44,880 | — | — |
| 2015-06-19 | $22.70 | $22.70 | 21,160 | — | — |
| 2015-06-18 | $22.80 | $22.80 | 23,160 | — | — |
| 2015-06-17 | $24.30 | $24.30 | 51,770 | — | — |
| 2015-06-16 | $25.90 | $25.90 | 80,740 | — | — |
| 2015-06-15 | $27.30 | $27.30 | 143,160 | — | — |
| 2015-06-12 | $27.20 | $27.20 | 106,440 | — | — |
| 2015-06-11 | $24.40 | $24.40 | 42,380 | — | — |
| 2015-06-10 | $22.70 | $22.70 | 58,750 | — | — |
| 2015-06-09 | $25.80 | $25.80 | 605,680 | — | — |
| 2015-06-08 | $21.80 | $21.80 | 74,180 | — | — |
| 2015-06-05 | $19.80 | $19.80 | 2,320 | — | — |
| 2015-06-04 | $20.00 | $20.00 | 13,360 | — | — |
| 2015-06-03 | $20.60 | $20.60 | 8,850 | — | — |
| 2015-06-02 | $20.20 | $20.20 | 30,770 | — | — |
| 2015-06-01 | $19.90 | $19.90 | 10,640 | — | — |
| 2015-05-29 | $19.10 | $19.10 | 15,050 | — | — |
| 2015-05-28 | $19.60 | $19.60 | 12,560 | — | — |
| 2015-05-27 | $20.30 | $20.30 | 13,710 | — | — |
| 2015-05-26 | $19.90 | $19.90 | 28,260 | — | — |
| 2015-05-22 | $20.20 | $20.20 | 20,360 | — | — |
| 2015-05-21 | $18.70 | $18.70 | 6,660 | — | — |
| 2015-05-20 | $18.50 | $18.50 | 15,370 | — | — |
| 2015-05-19 | $19.30 | $19.30 | 130,810 | — | — |
| 2015-05-18 | $17.90 | $17.90 | 12,270 | — | — |
| 2015-05-15 | $17.40 | $17.40 | 2,440 | — | — |
| 2015-05-14 | $17.40 | $17.40 | 10,580 | — | — |
| 2015-05-13 | $16.70 | $16.70 | 6,100 | — | — |
| 2015-05-12 | $16.80 | $16.80 | 5,340 | — | — |
| 2015-05-11 | $16.50 | $16.50 | 3,420 | — | — |
| 2015-05-08 | $17.30 | $17.30 | 54,570 | — | — |
| 2015-05-07 | $16.20 | $16.20 | 3,630 | — | — |
| 2015-05-06 | $16.10 | $16.10 | 7,880 | — | — |
| 2015-05-05 | $16.50 | $16.50 | 10,830 | — | — |
| 2015-05-04 | $16.20 | $16.20 | 7,220 | — | — |
| 2015-05-01 | $16.60 | $16.60 | 2,950 | — | — |
| 2015-04-30 | $16.40 | $16.40 | 14,410 | — | — |
| 2015-04-29 | $16.60 | $16.60 | 4,190 | — | — |
| 2015-04-28 | $16.40 | $16.40 | 10,180 | — | — |
| 2015-04-27 | $16.50 | $16.50 | 32,910 | — | — |
| 2015-04-24 | $17.70 | $17.70 | 16,570 | — | — |
| 2015-04-23 | $16.10 | $16.10 | 3,910 | — | — |
| 2015-04-22 | $16.60 | $16.60 | 14,870 | — | — |
| 2015-04-21 | $16.10 | $16.10 | 2,420 | — | — |
| 2015-04-20 | $16.30 | $16.30 | 4,840 | — | — |
| 2015-04-17 | $16.00 | $16.00 | 11,750 | — | — |
| 2015-04-16 | $16.50 | $16.50 | 8,490 | — | — |
| 2015-04-15 | $15.60 | $15.60 | 13,520 | — | — |
| 2015-04-14 | $15.60 | $15.60 | 4,040 | — | — |
| 2015-04-13 | $16.00 | $16.00 | 8,530 | — | — |
| 2015-04-10 | $15.80 | $15.80 | 7,640 | — | — |
| 2015-04-09 | $16.40 | $16.40 | 26,600 | — | — |
| 2015-04-08 | $17.50 | $17.50 | 55,380 | — | — |
| 2015-04-07 | $15.90 | $15.90 | 12,030 | — | — |
| 2015-04-06 | $15.10 | $15.10 | 6,230 | — | — |
| 2015-04-02 | $14.70 | $14.70 | 7,930 | — | — |
| 2015-04-01 | $14.60 | $14.60 | 4,820 | — | — |
| 2015-03-31 | $14.60 | $14.60 | 10,930 | — | — |
| 2015-03-30 | $15.10 | $15.10 | 12,750 | — | — |
| 2015-03-27 | $15.90 | $15.90 | 12,030 | — | — |
| 2015-03-26 | $16.30 | $16.30 | 65,660 | — | — |
| 2015-03-25 | $17.10 | $17.10 | 237,200 | — | — |
| 2015-03-24 | $13.30 | $13.30 | 84,880 | — | — |
| 2015-03-23 | $15.50 | $15.50 | 220,430 | — | — |
| 2015-03-20 | $10.60 | $10.60 | 900 | — | — |
| 2015-03-19 | $10.50 | $10.50 | 1,360 | — | — |
| 2015-03-18 | $10.40 | $10.40 | 3,830 | — | — |
| 2015-03-17 | $10.50 | $10.50 | 3,850 | — | — |
| 2015-03-16 | $10.70 | $10.70 | 2,370 | — | — |
| 2015-03-13 | $10.90 | $10.90 | 4,290 | — | — |
| 2015-03-12 | $10.20 | $10.20 | 13,100 | — | — |
| 2015-03-11 | $10.40 | $10.40 | 10,950 | — | — |
| 2015-03-10 | $11.00 | $11.00 | 16,130 | — | — |
| 2015-03-09 | $11.50 | $11.50 | 9,420 | — | — |
| 2015-03-06 | $11.70 | $11.70 | 7,460 | — | — |
| 2015-03-05 | $12.00 | $12.00 | 7,620 | — | — |
| 2015-03-04 | $12.00 | $12.00 | 7,160 | — | — |
| 2015-03-03 | $11.70 | $11.70 | 6,920 | — | — |
| 2015-03-02 | $11.60 | $11.60 | 4,560 | — | — |
| 2015-02-27 | $11.80 | $11.80 | 13,890 | — | — |
| 2015-02-26 | $12.30 | $12.30 | 5,670 | — | — |
| 2015-02-25 | $12.50 | $12.50 | 1,970 | — | — |
| 2015-02-24 | $12.30 | $12.30 | 5,210 | — | — |
| 2015-02-23 | $12.50 | $12.50 | 28,450 | — | — |
| 2015-02-20 | $13.50 | $13.50 | 2,460 | — | — |
| 2015-02-19 | $13.30 | $13.30 | 3,230 | — | — |
| 2015-02-18 | $13.20 | $13.20 | 5,680 | — | — |
| 2015-02-17 | $13.30 | $13.30 | 14,970 | — | — |
| 2015-02-13 | $13.80 | $13.80 | 20,260 | — | — |
| 2015-02-12 | $14.00 | $14.00 | 21,440 | — | — |
| 2015-02-11 | $13.90 | $13.90 | 4,310 | — | — |
| 2015-02-10 | $13.90 | $13.90 | 9,280 | — | — |
| 2015-02-09 | $14.10 | $14.10 | 8,100 | — | — |
| 2015-02-06 | $13.80 | $13.80 | 3,990 | — | — |
| 2015-02-05 | $14.00 | $14.00 | 9,280 | — | — |
| 2015-02-04 | $14.50 | $14.50 | 8,710 | — | — |
| 2015-02-03 | $15.70 | $15.70 | 23,800 | — | — |
| 2015-02-02 | $14.30 | $14.30 | 4,570 | — | — |
| 2015-01-30 | $14.20 | $14.20 | 2,290 | — | — |
| 2015-01-29 | $14.50 | $14.50 | 3,910 | — | — |
| 2015-01-28 | $14.70 | $14.70 | 4,970 | — | — |
| 2015-01-27 | $14.10 | $14.10 | 4,210 | — | — |
| 2015-01-26 | $14.60 | $14.60 | 1,770 | — | — |
| 2015-01-23 | $14.90 | $14.90 | 14,960 | — | — |
| 2015-01-22 | $13.70 | $13.70 | 3,420 | — | — |
| 2015-01-21 | $13.60 | $13.60 | 1,550 | — | — |
| 2015-01-20 | $13.70 | $13.70 | 4,050 | — | — |
| 2015-01-16 | $13.60 | $13.60 | 2,940 | — | — |
| 2015-01-15 | $13.60 | $13.60 | 5,280 | — | — |
| 2015-01-14 | $13.90 | $13.90 | 2,170 | — | — |
| 2015-01-13 | $14.30 | $14.30 | 2,960 | — | — |
| 2015-01-12 | $15.00 | $15.00 | 5,480 | — | — |
| 2015-01-09 | $14.40 | $14.40 | 5,430 | — | — |
| 2015-01-08 | $13.50 | $13.50 | 7,350 | — | — |
| 2015-01-07 | $14.60 | $14.60 | 13,680 | — | — |
| 2015-01-06 | $13.70 | $13.70 | 4,430 | — | — |
| 2015-01-05 | $14.00 | $14.00 | 7,680 | — | — |
| 2015-01-02 | $14.80 | $14.80 | 4,810 | — | — |