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
- 2003-10-07 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 | $16.09 | $17.86 | 6,000 | — | — |
| 2015-12-30 | $16.06 | $17.83 | 2,900 | — | — |
| 2015-12-29 | $15.32 | $17.01 | 0 | — | — |
| 2015-12-28 | $15.32 | $17.01 | 0 | — | — |
| 2015-12-24 | $15.32 | $17.01 | 0 | — | — |
| 2015-12-23 | $15.32 | $17.01 | 5,900 | — | — |
| 2015-12-22 | $15.51 | $17.22 | 1,100 | — | — |
| 2015-12-21 | $16.25 | $18.04 | 8,200 | — | — |
| 2015-12-18 | $15.25 | $16.93 | 1,700 | — | — |
| 2015-12-17 | $15.50 | $17.21 | 200 | — | — |
| 2015-12-16 | $15.70 | $17.43 | 400 | — | — |
| 2015-12-15 | $15.25 | $16.93 | 0 | — | — |
| 2015-12-14 | $15.25 | $16.93 | 0 | — | — |
| 2015-12-11 | $15.25 | $16.93 | 2,200 | — | — |
| 2015-12-10 | $15.25 | $16.93 | 6,000 | — | — |
| 2015-12-09 | $15.23 | $16.91 | 400 | — | — |
| 2015-12-08 | $15.23 | $16.91 | 2,700 | — | — |
| 2015-12-07 | $15.20 | $16.87 | 1,200 | — | — |
| 2015-12-04 | $15.20 | $16.87 | 0 | — | — |
| 2015-12-03 | $15.20 | $16.87 | 16,100 | — | — |
| 2015-12-02 | $15.30 | $16.98 | 4,800 | — | — |
| 2015-12-01 | $15.30 | $16.98 | 2,300 | — | — |
| 2015-11-30 | $15.26 | $16.94 | 4,500 | — | — |
| 2015-11-27 | $15.30 | $16.98 | 1,400 | — | — |
| 2015-11-25 | $15.28 | $16.96 | 1,500 | — | — |
| 2015-11-24 | $15.40 | $17.09 | 12,300 | — | — |
| 2015-11-23 | $15.30 | $16.98 | 800 | — | — |
| 2015-11-20 | $15.40 | $17.09 | 600 | — | — |
| 2015-11-19 | $15.50 | $17.21 | 4,200 | — | — |
| 2015-11-18 | $15.50 | $17.21 | 900 | — | — |
| 2015-11-17 | $15.60 | $17.32 | 1,100 | — | — |
| 2015-11-16 | $15.75 | $17.48 | 2,400 | — | — |
| 2015-11-13 | $15.50 | $17.21 | 4,000 | — | — |
| 2015-11-12 | $15.30 | $16.98 | 25,100 | — | — |
| 2015-11-11 | $15.10 | $16.76 | 6,700 | — | — |
| 2015-11-10 | $15.10 | $16.76 | 2,500 | — | — |
| 2015-11-09 | $15.10 | $16.76 | 2,300 | — | — |
| 2015-11-06 | $15.10 | $16.76 | 0 | — | — |
| 2015-11-05 | $15.10 | $16.76 | 2,800 | — | — |
| 2015-11-04 | $15.10 | $16.76 | 0 | — | — |
| 2015-11-03 | $15.10 | $16.76 | 800 | — | — |
| 2015-11-02 | $15.10 | $16.76 | 7,000 | — | — |
| 2015-10-30 | $15.20 | $16.87 | 0 | — | — |
| 2015-10-29 | $15.20 | $16.87 | 0 | — | — |
| 2015-10-28 | $15.20 | $16.87 | 1,000 | — | — |
| 2015-10-27 | $15.05 | $16.71 | 17,900 | — | — |
| 2015-10-26 | $15.30 | $16.98 | 0 | — | — |
| 2015-10-23 | $15.30 | $16.98 | 900 | — | — |
| 2015-10-22 | $15.25 | $16.93 | 3,600 | — | — |
| 2015-10-21 | $15.25 | $16.93 | 0 | — | — |
| 2015-10-20 | $15.25 | $16.93 | 0 | — | — |
| 2015-10-19 | $15.25 | $16.93 | 1,300 | — | — |
| 2015-10-16 | $15.25 | $16.93 | 0 | — | — |
| 2015-10-15 | $15.25 | $16.93 | 5,100 | — | — |
| 2015-10-14 | $15.10 | $16.76 | 4,400 | — | — |
| 2015-10-13 | $15.11 | $16.77 | 1,300 | — | — |
| 2015-10-12 | $15.10 | $16.76 | 200 | — | — |
| 2015-10-09 | $15.15 | $16.82 | 300 | — | — |
| 2015-10-08 | $15.12 | $16.78 | 300 | — | — |
| 2015-10-07 | $15.05 | $16.71 | 4,800 | — | — |
| 2015-10-06 | $15.15 | $16.82 | 1,800 | — | — |
| 2015-10-05 | $15.00 | $16.65 | 0 | — | — |
| 2015-10-02 | $15.00 | $16.65 | 100 | — | — |
| 2015-10-01 | $15.00 | $16.65 | 2,200 | — | — |
| 2015-09-30 | $15.20 | $16.87 | 0 | — | — |
| 2015-09-29 | $15.20 | $16.87 | 0 | — | — |
| 2015-09-28 | $15.20 | $16.87 | 0 | — | — |
| 2015-09-25 | $15.20 | $16.87 | 0 | — | — |
| 2015-09-24 | $15.20 | $16.87 | 0 | — | — |
| 2015-09-23 | $15.20 | $16.87 | 0 | — | — |
| 2015-09-22 | $15.20 | $16.87 | 975 | — | — |
| 2015-09-21 | $15.32 | $17.01 | 325 | — | — |
| 2015-09-18 | $15.08 | $16.74 | 1,450 | — | — |
| 2015-09-17 | $15.20 | $16.87 | 9,500 | — | — |
| 2015-09-16 | $16.80 | $18.65 | 0 | — | — |
| 2015-09-15 | $16.80 | $18.65 | 250 | — | — |
| 2015-09-14 | $16.80 | $18.65 | 50 | — | — |
| 2015-09-11 | $15.60 | $17.32 | 0 | — | — |
| 2015-09-10 | $15.60 | $17.32 | 4,000 | — | — |
| 2015-09-09 | $16.00 | $17.76 | 0 | — | — |
| 2015-09-08 | $16.00 | $17.76 | 0 | — | — |
| 2015-09-04 | $16.00 | $17.76 | 825 | — | — |
| 2015-09-03 | $16.20 | $17.98 | 550 | — | — |
| 2015-09-02 | $15.40 | $17.09 | 975 | — | — |
| 2015-09-01 | $15.40 | $17.09 | 25 | — | — |
| 2015-08-31 | $15.40 | $17.09 | 0 | — | — |
| 2015-08-28 | $15.40 | $17.09 | 550 | — | — |
| 2015-08-27 | $15.68 | $17.40 | 475 | — | — |
| 2015-08-26 | $15.28 | $16.96 | 1,175 | — | — |
| 2015-08-25 | $15.20 | $16.87 | 0 | — | — |
| 2015-08-24 | $15.20 | $16.87 | 575 | — | — |
| 2015-08-21 | $15.28 | $16.96 | 4,500 | — | — |
| 2015-08-20 | $15.40 | $17.09 | 850 | — | — |
| 2015-08-19 | $15.20 | $16.87 | 1,275 | — | — |
| 2015-08-18 | $15.40 | $17.09 | 2,450 | — | — |
| 2015-08-17 | $15.80 | $17.54 | 0 | — | — |
| 2015-08-14 | $15.80 | $17.54 | 25 | — | — |
| 2015-08-13 | $15.60 | $17.32 | 0 | — | — |
| 2015-08-12 | $15.60 | $17.32 | 0 | — | — |
| 2015-08-11 | $15.60 | $17.32 | 1,000 | — | — |
| 2015-08-10 | $15.60 | $17.32 | 0 | — | — |
| 2015-08-07 | $15.60 | $17.32 | 0 | — | — |
| 2015-08-06 | $15.60 | $17.32 | 700 | — | — |
| 2015-08-05 | $15.80 | $17.54 | 1,000 | — | — |
| 2015-08-04 | $16.00 | $17.76 | 0 | — | — |
| 2015-08-03 | $16.00 | $17.76 | 150 | — | — |
| 2015-07-31 | $16.00 | $17.76 | 0 | — | — |
| 2015-07-30 | $16.00 | $17.76 | 250 | — | — |
| 2015-07-29 | $15.68 | $17.40 | 25 | — | — |
| 2015-07-28 | $15.60 | $17.32 | 1,550 | — | — |
| 2015-07-27 | $15.68 | $17.40 | 550 | — | — |
| 2015-07-24 | $15.68 | $17.40 | 250 | — | — |
| 2015-07-23 | $15.68 | $17.40 | 275 | — | — |
| 2015-07-22 | $15.68 | $17.40 | 1,325 | — | — |
| 2015-07-21 | $15.68 | $17.40 | 0 | — | — |
| 2015-07-20 | $15.68 | $17.40 | 0 | — | — |
| 2015-07-17 | $15.68 | $17.40 | 1,375 | — | — |
| 2015-07-16 | $15.40 | $17.09 | 250 | — | — |
| 2015-07-15 | $15.40 | $17.09 | 550 | — | — |
| 2015-07-14 | $15.20 | $16.87 | 100 | — | — |
| 2015-07-13 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-10 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-09 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-08 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-07 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-06 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-02 | $15.92 | $17.67 | 0 | — | — |
| 2015-07-01 | $15.92 | $17.67 | 0 | — | — |
| 2015-06-30 | $15.92 | $17.67 | 0 | — | — |
| 2015-06-29 | $15.92 | $17.67 | 0 | — | — |
| 2015-06-26 | $15.92 | $17.67 | 775 | — | — |
| 2015-06-25 | $15.00 | $16.65 | 0 | — | — |
| 2015-06-24 | $15.00 | $16.65 | 0 | — | — |
| 2015-06-23 | $15.00 | $16.65 | 25 | — | — |
| 2015-06-22 | $14.60 | $16.21 | 500 | — | — |
| 2015-06-19 | $15.00 | $16.65 | 675 | — | — |
| 2015-06-18 | $15.00 | $16.65 | 475 | — | — |
| 2015-06-17 | $14.80 | $16.43 | 825 | — | — |
| 2015-06-16 | $14.84 | $16.47 | 0 | — | — |
| 2015-06-15 | $14.84 | $16.47 | 325 | — | — |
| 2015-06-12 | $16.00 | $17.76 | 3,350 | — | — |
| 2015-06-11 | $14.80 | $16.43 | 0 | — | — |
| 2015-06-10 | $14.80 | $16.43 | 0 | — | — |
| 2015-06-09 | $14.80 | $16.43 | 350 | — | — |
| 2015-06-08 | $15.00 | $16.65 | 0 | — | — |
| 2015-06-05 | $15.00 | $16.65 | 50 | — | — |
| 2015-06-04 | $15.00 | $16.65 | 650 | — | — |
| 2015-06-03 | $14.80 | $16.43 | 425 | — | — |
| 2015-06-02 | $14.60 | $16.21 | 275 | — | — |
| 2015-06-01 | $14.80 | $16.43 | 0 | — | — |
| 2015-05-29 | $14.80 | $16.43 | 1,625 | — | — |
| 2015-05-28 | $14.80 | $16.43 | 0 | — | — |
| 2015-05-27 | $14.80 | $16.43 | 25 | — | — |
| 2015-05-26 | $14.80 | $16.43 | 4,325 | — | — |
| 2015-05-22 | $14.80 | $16.43 | 3,850 | — | — |
| 2015-05-21 | $14.40 | $15.98 | 1,700 | — | — |
| 2015-05-20 | $14.88 | $16.52 | 300 | — | — |
| 2015-05-19 | $13.60 | $15.10 | 1,200 | — | — |
| 2015-05-18 | $14.20 | $15.76 | 375 | — | — |
| 2015-05-15 | $14.00 | $15.54 | 325 | — | — |
| 2015-05-14 | $13.60 | $15.10 | 1,225 | — | — |
| 2015-05-13 | $14.20 | $15.76 | 6,125 | — | — |
| 2015-05-12 | $14.40 | $15.98 | 25 | — | — |
| 2015-05-11 | $14.20 | $15.76 | 0 | — | — |
| 2015-05-08 | $14.20 | $15.76 | 2,925 | — | — |
| 2015-05-07 | $14.80 | $16.43 | 0 | — | — |
| 2015-05-06 | $14.80 | $16.43 | 0 | — | — |
| 2015-05-05 | $14.80 | $16.43 | 150 | — | — |
| 2015-05-04 | $14.60 | $16.21 | 0 | — | — |
| 2015-05-01 | $14.60 | $16.21 | 75 | — | — |
| 2015-04-30 | $14.40 | $15.98 | 0 | — | — |
| 2015-04-29 | $14.40 | $15.98 | 350 | — | — |
| 2015-04-28 | $14.00 | $15.54 | 0 | — | — |
| 2015-04-27 | $14.00 | $15.54 | 0 | — | — |
| 2015-04-24 | $14.00 | $15.54 | 3,450 | — | — |
| 2015-04-23 | $15.20 | $16.87 | 1,425 | — | — |
| 2015-04-22 | $13.48 | $14.96 | 1,500 | — | — |
| 2015-04-21 | $14.40 | $15.98 | 700 | — | — |
| 2015-04-20 | $15.40 | $17.09 | 50 | — | — |
| 2015-04-17 | $15.56 | $17.27 | 0 | — | — |
| 2015-04-16 | $15.56 | $17.27 | 0 | — | — |
| 2015-04-15 | $15.56 | $17.27 | 1,175 | — | — |
| 2015-04-14 | $14.92 | $16.56 | 0 | — | — |
| 2015-04-13 | $14.92 | $16.56 | 2,125 | — | — |
| 2015-04-10 | $13.40 | $14.87 | 0 | — | — |
| 2015-04-09 | $13.40 | $14.87 | 1,250 | — | — |
| 2015-04-08 | $13.40 | $14.87 | 25 | — | — |
| 2015-04-07 | $13.40 | $14.87 | 25 | — | — |
| 2015-04-06 | $13.60 | $15.10 | 2,825 | — | — |
| 2015-04-02 | $13.80 | $15.32 | 0 | — | — |
| 2015-04-01 | $13.80 | $15.32 | 650 | — | — |
| 2015-03-31 | $13.28 | $14.74 | 25 | — | — |
| 2015-03-30 | $13.40 | $14.87 | 2,600 | — | — |
| 2015-03-27 | $13.80 | $15.32 | 0 | — | — |
| 2015-03-26 | $13.80 | $15.32 | 0 | — | — |
| 2015-03-25 | $13.80 | $15.32 | 2,375 | — | — |
| 2015-03-24 | $13.80 | $15.32 | 2,000 | — | — |
| 2015-03-23 | $13.80 | $15.32 | 750 | — | — |
| 2015-03-20 | $13.12 | $14.56 | 0 | — | — |
| 2015-03-19 | $13.12 | $14.56 | 50 | — | — |
| 2015-03-18 | $13.20 | $14.65 | 75 | — | — |
| 2015-03-17 | $13.80 | $15.32 | 0 | — | — |
| 2015-03-16 | $13.80 | $15.32 | 2,425 | — | — |
| 2015-03-13 | $13.80 | $15.32 | 250 | — | — |
| 2015-03-12 | $13.60 | $15.10 | 0 | — | — |
| 2015-03-11 | $13.60 | $15.10 | 0 | — | — |
| 2015-03-10 | $13.60 | $15.10 | 25 | — | — |
| 2015-03-09 | $13.40 | $14.87 | 0 | — | — |
| 2015-03-06 | $13.40 | $14.87 | 0 | — | — |
| 2015-03-05 | $13.40 | $14.87 | 2,650 | — | — |
| 2015-03-04 | $13.60 | $15.10 | 0 | — | — |
| 2015-03-03 | $13.60 | $15.10 | 0 | — | — |
| 2015-03-02 | $13.60 | $15.10 | 0 | — | — |
| 2015-02-27 | $13.60 | $15.10 | 75 | — | — |
| 2015-02-26 | $13.60 | $15.10 | 0 | — | — |
| 2015-02-25 | $13.60 | $15.10 | 0 | — | — |
| 2015-02-24 | $13.60 | $15.10 | 0 | — | — |
| 2015-02-23 | $13.60 | $15.10 | 525 | — | — |
| 2015-02-20 | $13.40 | $14.87 | 0 | — | — |
| 2015-02-19 | $13.40 | $14.87 | 650 | — | — |
| 2015-02-18 | $13.20 | $14.65 | 50 | — | — |
| 2015-02-17 | $13.00 | $14.43 | 950 | — | — |
| 2015-02-13 | $13.28 | $14.74 | 10,475 | — | — |
| 2015-02-12 | $13.60 | $15.10 | 100 | — | — |
| 2015-02-11 | $12.92 | $14.34 | 0 | — | — |
| 2015-02-10 | $12.92 | $14.34 | 0 | — | — |
| 2015-02-09 | $12.92 | $14.34 | 0 | — | — |
| 2015-02-06 | $12.92 | $14.34 | 0 | — | — |
| 2015-02-05 | $12.92 | $14.34 | 1,050 | — | — |
| 2015-02-04 | $12.88 | $14.30 | 0 | — | — |
| 2015-02-03 | $12.88 | $14.30 | 650 | — | — |
| 2015-02-02 | $12.80 | $14.21 | 450 | — | — |
| 2015-01-30 | $12.80 | $14.21 | 0 | — | — |
| 2015-01-29 | $12.80 | $14.21 | 2,650 | — | — |
| 2015-01-28 | $13.00 | $14.43 | 500 | — | — |
| 2015-01-27 | $13.20 | $14.65 | 125 | — | — |
| 2015-01-26 | $13.00 | $14.43 | 3,800 | — | — |
| 2015-01-23 | $13.24 | $14.70 | 875 | — | — |
| 2015-01-22 | $13.60 | $15.10 | 350 | — | — |
| 2015-01-21 | $14.00 | $15.54 | 25 | — | — |
| 2015-01-20 | $13.80 | $15.32 | 0 | — | — |
| 2015-01-16 | $13.80 | $15.32 | 1,050 | — | — |
| 2015-01-15 | $13.60 | $15.10 | 0 | — | — |
| 2015-01-14 | $13.60 | $15.10 | 125 | — | — |
| 2015-01-13 | $13.40 | $14.87 | 800 | — | — |
| 2015-01-12 | $13.64 | $15.14 | 250 | — | — |
| 2015-01-09 | $13.60 | $15.10 | 50 | — | — |
| 2015-01-08 | $14.00 | $15.54 | 225 | — | — |
| 2015-01-07 | $13.80 | $15.32 | 100 | — | — |
| 2015-01-06 | $13.80 | $15.32 | 0 | — | — |
| 2015-01-05 | $13.80 | $15.32 | 775 | — | — |
| 2015-01-02 | $13.24 | $14.70 | 0 | — | — |