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
- 1973-02-21 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 | $9.50 | $12.06 | 1,200 | — | — |
| 2015-12-30 | $9.50 | $12.06 | 1,600 | — | — |
| 2015-12-29 | $9.96 | $12.64 | 4,700 | — | — |
| 2015-12-28 | $10.34 | $13.12 | 2,500 | — | — |
| 2015-12-24 | $10.35 | $13.14 | 500 | — | — |
| 2015-12-23 | $10.25 | $13.01 | 3,400 | — | — |
| 2015-12-22 | $10.50 | $13.33 | 1,300 | — | — |
| 2015-12-21 | $11.00 | $13.96 | 0 | — | — |
| 2015-12-18 | $11.00 | $13.96 | 4,500 | — | — |
| 2015-12-17 | $10.45 | $13.26 | 1,100 | — | — |
| 2015-12-16 | $10.85 | $13.77 | 1,300 | — | — |
| 2015-12-15 | $10.76 | $13.66 | 2,100 | — | — |
| 2015-12-14 | $11.39 | $14.46 | 800 | — | — |
| 2015-12-11 | $11.18 | $14.19 | 2,300 | — | — |
| 2015-12-10 | $12.32 | $15.64 | 4,200 | — | — |
| 2015-12-09 | $12.80 | $16.25 | 1,100 | — | — |
| 2015-12-08 | $12.46 | $15.82 | 5,700 | — | — |
| 2015-12-07 | $12.55 | $15.93 | 0 | — | — |
| 2015-12-04 | $12.55 | $15.93 | 21,100 | — | — |
| 2015-12-03 | $12.80 | $16.25 | 1,300 | — | — |
| 2015-12-02 | $12.71 | $16.13 | 700 | — | — |
| 2015-12-01 | $11.64 | $14.77 | 1,700 | — | — |
| 2015-11-30 | $12.30 | $15.61 | 900 | — | — |
| 2015-11-27 | $12.25 | $15.55 | 7,500 | — | — |
| 2015-11-25 | $12.48 | $15.84 | 700 | — | — |
| 2015-11-24 | $12.55 | $15.93 | 1,100 | — | — |
| 2015-11-23 | $12.78 | $16.22 | 900 | — | — |
| 2015-11-20 | $12.80 | $16.25 | 2,100 | — | — |
| 2015-11-19 | $12.38 | $15.71 | 2,700 | — | — |
| 2015-11-18 | $12.54 | $15.92 | 2,100 | — | — |
| 2015-11-17 | $12.74 | $16.17 | 2,200 | — | — |
| 2015-11-16 | $11.66 | $14.80 | 2,100 | — | — |
| 2015-11-13 | $11.10 | $14.09 | 7,000 | — | — |
| 2015-11-12 | $11.94 | $15.16 | 1,500 | — | — |
| 2015-11-11 | $12.05 | $15.29 | 1,200 | — | — |
| 2015-11-10 | $12.00 | $15.23 | 3,500 | — | — |
| 2015-11-09 | $11.95 | $15.17 | 5,200 | — | — |
| 2015-11-06 | $12.02 | $15.26 | 700 | — | — |
| 2015-11-05 | $12.20 | $15.49 | 2,000 | — | — |
| 2015-11-04 | $12.34 | $15.66 | 900 | — | — |
| 2015-11-03 | $12.31 | $15.62 | 11,100 | — | — |
| 2015-11-02 | $12.12 | $15.38 | 3,600 | — | — |
| 2015-10-30 | $12.53 | $15.90 | 5,100 | — | — |
| 2015-10-29 | $13.20 | $16.75 | 900 | — | — |
| 2015-10-28 | $12.31 | $15.62 | 500 | — | — |
| 2015-10-27 | $12.36 | $15.69 | 7,000 | — | — |
| 2015-10-26 | $12.97 | $16.46 | 600 | — | — |
| 2015-10-23 | $12.59 | $15.98 | 1,200 | — | — |
| 2015-10-22 | $12.69 | $16.11 | 900 | — | — |
| 2015-10-21 | $12.50 | $15.87 | 1,600 | — | — |
| 2015-10-20 | $12.48 | $15.84 | 700 | — | — |
| 2015-10-19 | $12.36 | $15.69 | 1,800 | — | — |
| 2015-10-16 | $12.36 | $15.69 | 2,400 | — | — |
| 2015-10-15 | $12.50 | $15.87 | 4,100 | — | — |
| 2015-10-14 | $11.55 | $14.66 | 8,900 | — | — |
| 2015-10-13 | $11.38 | $14.44 | 22,600 | — | — |
| 2015-10-12 | $11.78 | $14.95 | 3,600 | — | — |
| 2015-10-09 | $12.30 | $15.61 | 1,400 | — | — |
| 2015-10-08 | $12.20 | $15.49 | 1,400 | — | — |
| 2015-10-07 | $11.70 | $14.85 | 2,900 | — | — |
| 2015-10-06 | $11.53 | $14.63 | 37,900 | — | — |
| 2015-10-05 | $11.85 | $15.04 | 3,900 | — | — |
| 2015-10-02 | $10.99 | $13.95 | 4,900 | — | — |
| 2015-10-01 | $11.13 | $14.13 | 6,600 | — | — |
| 2015-09-30 | $11.29 | $14.33 | 44,700 | — | — |
| 2015-09-29 | $11.36 | $14.42 | 13,400 | — | — |
| 2015-09-28 | $11.77 | $14.94 | 300 | — | — |
| 2015-09-25 | $11.62 | $14.75 | 9,100 | — | — |
| 2015-09-24 | $12.28 | $15.59 | 2,700 | — | — |
| 2015-09-23 | $12.64 | $16.04 | 3,300 | — | — |
| 2015-09-22 | $12.66 | $16.07 | 3,300 | — | — |
| 2015-09-21 | $13.12 | $16.65 | 4,100 | — | — |
| 2015-09-18 | $13.64 | $17.31 | 5,300 | — | — |
| 2015-09-17 | $12.75 | $16.18 | 2,400 | — | — |
| 2015-09-16 | $12.89 | $16.36 | 600 | — | — |
| 2015-09-15 | $13.15 | $16.69 | 5,300 | — | — |
| 2015-09-14 | $13.26 | $16.83 | 10,800 | — | — |
| 2015-09-11 | $12.95 | $16.44 | 1,400 | — | — |
| 2015-09-10 | $12.64 | $16.04 | 3,000 | — | — |
| 2015-09-09 | $12.65 | $16.06 | 800 | — | — |
| 2015-09-08 | $12.75 | $16.18 | 1,000 | — | — |
| 2015-09-04 | $13.00 | $16.50 | 1,200 | — | — |
| 2015-09-03 | $12.53 | $15.90 | 1,700 | — | — |
| 2015-09-02 | $12.81 | $16.26 | 1,800 | — | — |
| 2015-09-01 | $12.98 | $16.48 | 10,300 | — | — |
| 2015-08-31 | $12.64 | $16.04 | 16,200 | — | — |
| 2015-08-28 | $12.60 | $15.99 | 6,500 | — | — |
| 2015-08-27 | $13.00 | $16.50 | 14,500 | — | — |
| 2015-08-26 | $12.52 | $15.89 | 5,900 | — | — |
| 2015-08-25 | $12.58 | $15.97 | 19,500 | — | — |
| 2015-08-24 | $12.67 | $16.08 | 4,300 | — | — |
| 2015-08-21 | $13.34 | $16.93 | 4,400 | — | — |
| 2015-08-20 | $13.35 | $16.94 | 3,300 | — | — |
| 2015-08-19 | $13.36 | $16.96 | 21,300 | — | — |
| 2015-08-18 | $13.34 | $16.93 | 4,600 | — | — |
| 2015-08-17 | $12.70 | $16.12 | 2,800 | — | — |
| 2015-08-14 | $12.50 | $15.87 | 2,200 | — | — |
| 2015-08-13 | $12.30 | $15.61 | 2,900 | — | — |
| 2015-08-12 | $12.15 | $15.42 | 1,100 | — | — |
| 2015-08-11 | $12.35 | $15.68 | 1,700 | — | — |
| 2015-08-10 | $12.05 | $15.29 | 3,800 | — | — |
| 2015-08-07 | $11.65 | $14.79 | 2,700 | — | — |
| 2015-08-06 | $12.00 | $15.23 | 53,400 | — | — |
| 2015-08-05 | $12.00 | $15.23 | 13,400 | — | — |
| 2015-08-04 | $13.71 | $17.40 | 3,200 | — | — |
| 2015-08-03 | $14.11 | $17.91 | 1,400 | — | — |
| 2015-07-31 | $13.74 | $17.44 | 64,900 | — | — |
| 2015-07-30 | $13.73 | $17.43 | 39,900 | — | — |
| 2015-07-29 | $13.53 | $17.17 | 58,100 | — | — |
| 2015-07-28 | $13.35 | $16.94 | 13,300 | — | — |
| 2015-07-27 | $13.41 | $17.02 | 3,900 | — | — |
| 2015-07-24 | $13.83 | $17.55 | 13,900 | — | — |
| 2015-07-23 | $13.91 | $17.66 | 46,300 | — | — |
| 2015-07-22 | $14.15 | $17.96 | 2,200 | — | — |
| 2015-07-21 | $14.00 | $17.77 | 2,600 | — | — |
| 2015-07-20 | $14.00 | $17.77 | 8,500 | — | — |
| 2015-07-17 | $14.65 | $18.59 | 74,900 | — | — |
| 2015-07-16 | $14.25 | $18.09 | 60,300 | — | — |
| 2015-07-15 | $13.91 | $17.66 | 36,900 | — | — |
| 2015-07-14 | $14.56 | $18.48 | 15,000 | — | — |
| 2015-07-13 | $13.95 | $17.71 | 1,200 | — | — |
| 2015-07-10 | $14.15 | $17.96 | 35,100 | — | — |
| 2015-07-09 | $13.69 | $17.38 | 5,100 | — | — |
| 2015-07-08 | $13.65 | $17.33 | 3,400 | — | — |
| 2015-07-07 | $14.44 | $18.33 | 12,200 | — | — |
| 2015-07-06 | $14.59 | $18.52 | 29,700 | — | — |
| 2015-07-02 | $15.44 | $19.60 | 4,900 | — | — |
| 2015-07-01 | $15.09 | $19.15 | 6,500 | — | — |
| 2015-06-30 | $14.90 | $18.91 | 7,400 | — | — |
| 2015-06-29 | $14.65 | $18.59 | 14,900 | — | — |
| 2015-06-26 | $14.92 | $18.94 | 180,100 | — | — |
| 2015-06-25 | $14.35 | $18.21 | 17,800 | — | — |
| 2015-06-24 | $15.09 | $19.15 | 9,600 | — | — |
| 2015-06-23 | $15.73 | $19.97 | 20,100 | — | — |
| 2015-06-22 | $14.60 | $18.53 | 4,900 | — | — |
| 2015-06-19 | $14.16 | $17.97 | 14,800 | — | — |
| 2015-06-18 | $14.74 | $18.71 | 18,200 | — | — |
| 2015-06-17 | $14.27 | $18.11 | 4,400 | — | — |
| 2015-06-16 | $14.67 | $18.62 | 12,400 | — | — |
| 2015-06-15 | $14.80 | $18.79 | 6,800 | — | — |
| 2015-06-12 | $14.87 | $18.87 | 18,700 | — | — |
| 2015-06-11 | $15.25 | $19.36 | 4,500 | — | — |
| 2015-06-10 | $14.75 | $18.72 | 10,300 | — | — |
| 2015-06-09 | $14.26 | $18.10 | 3,200 | — | — |
| 2015-06-08 | $14.17 | $17.99 | 6,800 | — | — |
| 2015-06-05 | $14.66 | $18.61 | 5,400 | — | — |
| 2015-06-04 | $14.44 | $18.33 | 4,200 | — | — |
| 2015-06-03 | $14.58 | $18.51 | 6,100 | — | — |
| 2015-06-02 | $15.00 | $19.04 | 9,000 | — | — |
| 2015-06-01 | $15.00 | $19.04 | 7,800 | — | — |
| 2015-05-29 | $14.93 | $18.95 | 10,200 | — | — |
| 2015-05-28 | $15.14 | $19.22 | 2,000 | — | — |
| 2015-05-27 | $15.16 | $19.24 | 1,900 | — | — |
| 2015-05-26 | $14.88 | $18.89 | 11,100 | — | — |
| 2015-05-22 | $15.18 | $19.27 | 9,800 | — | — |
| 2015-05-21 | $14.93 | $18.95 | 8,500 | — | — |
| 2015-05-20 | $14.96 | $18.99 | 13,000 | — | — |
| 2015-05-19 | $14.79 | $18.77 | 11,800 | — | — |
| 2015-05-18 | $14.54 | $18.46 | 12,300 | — | — |
| 2015-05-15 | $14.83 | $18.82 | 10,800 | — | — |
| 2015-05-14 | $14.22 | $18.05 | 11,600 | — | — |
| 2015-05-13 | $13.80 | $17.52 | 12,600 | — | — |
| 2015-05-12 | $15.00 | $19.04 | 2,700 | — | — |
| 2015-05-11 | $15.29 | $19.41 | 5,400 | — | — |
| 2015-05-08 | $16.21 | $20.57 | 20,600 | — | — |
| 2015-05-07 | $14.39 | $18.26 | 7,400 | — | — |
| 2015-05-06 | $14.00 | $17.77 | 11,200 | — | — |
| 2015-05-05 | $13.80 | $17.52 | 42,300 | — | — |
| 2015-05-04 | $14.78 | $18.76 | 14,500 | — | — |
| 2015-05-01 | $14.54 | $18.46 | 4,700 | — | — |
| 2015-04-30 | $14.57 | $18.49 | 4,300 | — | — |
| 2015-04-29 | $15.00 | $19.04 | 2,600 | — | — |
| 2015-04-28 | $14.78 | $18.76 | 4,100 | — | — |
| 2015-04-27 | $14.97 | $19.00 | 3,000 | — | — |
| 2015-04-24 | $14.87 | $18.87 | 2,700 | — | — |
| 2015-04-23 | $14.77 | $18.75 | 2,700 | — | — |
| 2015-04-22 | $15.17 | $19.25 | 1,700 | — | — |
| 2015-04-21 | $15.53 | $19.71 | 16,300 | — | — |
| 2015-04-20 | $15.50 | $19.67 | 6,300 | — | — |
| 2015-04-17 | $15.76 | $20.00 | 3,800 | — | — |
| 2015-04-16 | $15.80 | $20.05 | 13,700 | — | — |
| 2015-04-15 | $15.37 | $19.51 | 4,600 | — | — |
| 2015-04-14 | $15.70 | $19.93 | 6,900 | — | — |
| 2015-04-13 | $16.81 | $21.34 | 5,700 | — | — |
| 2015-04-10 | $17.65 | $22.40 | 2,100 | — | — |
| 2015-04-09 | $18.01 | $22.86 | 2,500 | — | — |
| 2015-04-08 | $18.10 | $22.97 | 10,800 | — | — |
| 2015-04-07 | $19.00 | $24.12 | 3,500 | — | — |
| 2015-04-06 | $20.57 | $26.11 | 2,000 | — | — |
| 2015-04-02 | $21.23 | $26.95 | 1,100 | — | — |
| 2015-04-01 | $22.21 | $28.19 | 7,500 | — | — |
| 2015-03-31 | $21.79 | $27.66 | 3,400 | — | — |
| 2015-03-30 | $21.14 | $26.83 | 2,100 | — | — |
| 2015-03-27 | $21.10 | $26.78 | 2,700 | — | — |
| 2015-03-26 | $21.11 | $26.79 | 3,000 | — | — |
| 2015-03-25 | $20.62 | $26.17 | 3,500 | — | — |
| 2015-03-24 | $20.99 | $26.64 | 2,100 | — | — |
| 2015-03-23 | $20.90 | $26.53 | 2,900 | — | — |
| 2015-03-20 | $21.16 | $26.86 | 5,400 | — | — |
| 2015-03-19 | $21.26 | $26.98 | 8,100 | — | — |
| 2015-03-18 | $21.28 | $27.01 | 2,000 | — | — |
| 2015-03-17 | $21.85 | $27.73 | 8,600 | — | — |
| 2015-03-16 | $21.07 | $26.74 | 1,400 | — | — |
| 2015-03-13 | $20.98 | $26.63 | 5,800 | — | — |
| 2015-03-12 | $20.82 | $26.43 | 3,800 | — | — |
| 2015-03-11 | $20.26 | $25.72 | 3,300 | — | — |
| 2015-03-10 | $19.54 | $24.80 | 4,700 | — | — |
| 2015-03-09 | $19.85 | $25.20 | 4,600 | — | — |
| 2015-03-06 | $19.78 | $25.11 | 9,500 | — | — |
| 2015-03-05 | $20.02 | $25.41 | 2,600 | — | — |
| 2015-03-04 | $19.95 | $25.32 | 3,000 | — | — |
| 2015-03-03 | $20.46 | $25.97 | 3,200 | — | — |
| 2015-03-02 | $20.98 | $26.63 | 3,200 | — | — |
| 2015-02-27 | $20.75 | $26.34 | 12,400 | — | — |
| 2015-02-26 | $21.42 | $27.19 | 1,700 | — | — |
| 2015-02-25 | $22.14 | $28.10 | 6,300 | — | — |
| 2015-02-24 | $21.96 | $27.87 | 11,700 | — | — |
| 2015-02-23 | $20.78 | $26.38 | 4,800 | — | — |
| 2015-02-20 | $21.03 | $26.69 | 8,700 | — | — |
| 2015-02-19 | $21.45 | $27.23 | 5,300 | — | — |
| 2015-02-18 | $21.60 | $27.42 | 9,400 | — | — |
| 2015-02-17 | $21.68 | $27.52 | 9,100 | — | — |
| 2015-02-13 | $21.85 | $27.73 | 16,800 | — | — |
| 2015-02-12 | $20.94 | $26.58 | 7,300 | — | — |
| 2015-02-11 | $21.14 | $26.83 | 8,400 | — | — |
| 2015-02-10 | $22.13 | $28.09 | 21,300 | — | — |
| 2015-02-09 | $23.60 | $29.95 | 5,700 | — | — |
| 2015-02-06 | $23.55 | $29.89 | 20,100 | — | — |
| 2015-02-05 | $27.96 | $35.49 | 24,200 | — | — |
| 2015-02-04 | $27.68 | $35.13 | 36,500 | — | — |
| 2015-02-03 | $29.30 | $37.19 | 68,100 | — | — |
| 2015-02-02 | $29.49 | $37.43 | 18,400 | — | — |
| 2015-01-30 | $28.99 | $36.80 | 12,000 | — | — |
| 2015-01-29 | $28.72 | $36.45 | 5,700 | — | — |
| 2015-01-28 | $28.50 | $36.17 | 3,500 | — | — |
| 2015-01-27 | $28.50 | $36.17 | 5,800 | — | — |
| 2015-01-26 | $30.37 | $38.55 | 1,400 | — | — |
| 2015-01-23 | $30.24 | $38.38 | 3,000 | — | — |
| 2015-01-22 | $30.50 | $38.71 | 24,400 | — | — |
| 2015-01-21 | $27.90 | $35.41 | 24,300 | — | — |
| 2015-01-20 | $28.25 | $35.86 | 1,400 | — | — |
| 2015-01-16 | $29.52 | $37.47 | 2,100 | — | — |
| 2015-01-15 | $28.49 | $36.16 | 1,300 | — | — |
| 2015-01-14 | $28.91 | $36.69 | 1,200 | — | — |
| 2015-01-13 | $29.76 | $37.77 | 4,400 | — | — |
| 2015-01-12 | $30.00 | $38.08 | 4,500 | — | — |
| 2015-01-09 | $30.37 | $38.55 | 3,800 | — | — |
| 2015-01-08 | $29.67 | $37.66 | 3,600 | — | — |
| 2015-01-07 | $29.58 | $37.55 | 9,800 | — | — |
| 2015-01-06 | $28.81 | $36.57 | 8,300 | — | — |
| 2015-01-05 | $28.81 | $36.57 | 14,300 | — | — |
| 2015-01-02 | $29.22 | $37.09 | 11,400 | — | — |