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
- 1980-11-05 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 | $16.50 | $17.19 | 4,200 | — | — |
| 2015-12-30 | $16.80 | $17.50 | 3,100 | — | — |
| 2015-12-29 | $16.22 | $16.90 | 9,500 | — | — |
| 2015-12-28 | $15.28 | $15.92 | 11,200 | — | — |
| 2015-12-24 | $14.90 | $15.52 | 3,000 | — | — |
| 2015-12-23 | $14.96 | $15.58 | 600 | — | — |
| 2015-12-22 | $14.79 | $15.41 | 1,000 | — | — |
| 2015-12-21 | $14.67 | $15.28 | 4,700 | — | — |
| 2015-12-18 | $14.62 | $15.23 | 5,300 | — | — |
| 2015-12-17 | $14.41 | $15.01 | 17,700 | — | — |
| 2015-12-16 | $14.34 | $14.94 | 4,000 | — | — |
| 2015-12-15 | $15.01 | $15.64 | 9,500 | — | — |
| 2015-12-14 | $14.75 | $15.36 | 14,300 | — | — |
| 2015-12-11 | $15.25 | $15.89 | 7,000 | — | — |
| 2015-12-10 | $15.41 | $16.05 | 3,500 | — | — |
| 2015-12-09 | $15.67 | $16.32 | 6,500 | — | — |
| 2015-12-08 | $15.70 | $16.35 | 1,900 | — | — |
| 2015-12-07 | $15.65 | $16.30 | 2,400 | — | — |
| 2015-12-04 | $15.68 | $16.33 | 1,600 | — | — |
| 2015-12-03 | $15.50 | $16.15 | 0 | — | — |
| 2015-12-02 | $15.50 | $16.15 | 4,800 | — | — |
| 2015-12-01 | $15.40 | $16.04 | 1,300 | — | — |
| 2015-11-30 | $15.75 | $16.41 | 4,000 | — | — |
| 2015-11-27 | $15.99 | $16.66 | 1,200 | — | — |
| 2015-11-25 | $15.91 | $16.57 | 10,400 | — | — |
| 2015-11-24 | $16.44 | $17.12 | 5,100 | — | — |
| 2015-11-23 | $15.69 | $16.34 | 3,200 | — | — |
| 2015-11-20 | $15.73 | $16.39 | 3,100 | — | — |
| 2015-11-19 | $15.19 | $15.82 | 1,400 | — | — |
| 2015-11-18 | $14.94 | $15.56 | 3,800 | — | — |
| 2015-11-17 | $15.27 | $15.91 | 3,600 | — | — |
| 2015-11-16 | $15.31 | $15.95 | 1,000 | — | — |
| 2015-11-13 | $15.29 | $15.93 | 5,100 | — | — |
| 2015-11-12 | $15.25 | $15.89 | 15,800 | — | — |
| 2015-11-11 | $15.55 | $16.20 | 1,200 | — | — |
| 2015-11-10 | $15.59 | $16.24 | 4,000 | — | — |
| 2015-11-09 | $14.91 | $15.53 | 92,400 | — | — |
| 2015-11-06 | $15.47 | $16.11 | 6,300 | — | — |
| 2015-11-05 | $15.99 | $16.66 | 22,400 | — | — |
| 2015-11-04 | $16.59 | $17.28 | 22,000 | — | — |
| 2015-11-03 | $17.05 | $17.76 | 28,000 | — | — |
| 2015-11-02 | $16.93 | $17.64 | 27,700 | — | — |
| 2015-10-30 | $16.32 | $17.00 | 10,600 | — | — |
| 2015-10-29 | $16.33 | $17.01 | 17,100 | — | — |
| 2015-10-28 | $15.99 | $16.66 | 18,800 | — | — |
| 2015-10-27 | $15.56 | $16.21 | 11,400 | — | — |
| 2015-10-26 | $15.58 | $16.23 | 11,700 | — | — |
| 2015-10-23 | $15.05 | $15.68 | 13,600 | — | — |
| 2015-10-22 | $15.05 | $15.68 | 9,700 | — | — |
| 2015-10-21 | $14.85 | $15.47 | 17,500 | — | — |
| 2015-10-20 | $15.10 | $15.73 | 7,300 | — | — |
| 2015-10-19 | $15.34 | $15.98 | 5,100 | — | — |
| 2015-10-16 | $15.06 | $15.69 | 8,900 | — | — |
| 2015-10-15 | $15.51 | $16.16 | 15,400 | — | — |
| 2015-10-14 | $15.72 | $16.37 | 2,600 | — | — |
| 2015-10-13 | $15.72 | $16.37 | 19,700 | — | — |
| 2015-10-12 | $15.44 | $16.08 | 37,600 | — | — |
| 2015-10-09 | $14.70 | $15.31 | 7,100 | — | — |
| 2015-10-08 | $14.41 | $15.01 | 22,800 | — | — |
| 2015-10-07 | $14.10 | $14.69 | 32,300 | — | — |
| 2015-10-06 | $12.90 | $13.44 | 1,600 | — | — |
| 2015-10-05 | $13.00 | $13.54 | 3,300 | — | — |
| 2015-10-02 | $12.97 | $13.51 | 4,000 | — | — |
| 2015-10-01 | $12.90 | $13.44 | 7,500 | — | — |
| 2015-09-30 | $12.86 | $13.40 | 7,700 | — | — |
| 2015-09-29 | $12.83 | $13.36 | 7,800 | — | — |
| 2015-09-28 | $12.81 | $13.34 | 7,000 | — | — |
| 2015-09-25 | $12.88 | $13.42 | 4,600 | — | — |
| 2015-09-24 | $13.10 | $13.65 | 0 | — | — |
| 2015-09-23 | $13.10 | $13.65 | 5,100 | — | — |
| 2015-09-22 | $13.10 | $13.65 | 8,600 | — | — |
| 2015-09-21 | $13.49 | $14.05 | 8,700 | — | — |
| 2015-09-18 | $13.47 | $14.03 | 38,900 | — | — |
| 2015-09-17 | $13.27 | $13.82 | 13,100 | — | — |
| 2015-09-16 | $13.19 | $13.74 | 6,400 | — | — |
| 2015-09-15 | $12.80 | $13.33 | 6,000 | — | — |
| 2015-09-14 | $12.80 | $13.33 | 7,100 | — | — |
| 2015-09-11 | $12.76 | $13.29 | 4,300 | — | — |
| 2015-09-10 | $12.70 | $13.23 | 7,800 | — | — |
| 2015-09-09 | $12.67 | $13.20 | 21,500 | — | — |
| 2015-09-08 | $12.81 | $13.34 | 7,800 | — | — |
| 2015-09-04 | $13.38 | $13.94 | 300 | — | — |
| 2015-09-03 | $13.40 | $13.96 | 3,000 | — | — |
| 2015-09-02 | $13.53 | $14.09 | 1,000 | — | — |
| 2015-09-01 | $13.42 | $13.98 | 2,500 | — | — |
| 2015-08-31 | $13.33 | $13.89 | 8,700 | — | — |
| 2015-08-28 | $13.98 | $14.56 | 13,600 | — | — |
| 2015-08-27 | $13.43 | $13.99 | 24,200 | — | — |
| 2015-08-26 | $12.70 | $13.23 | 300 | — | — |
| 2015-08-25 | $12.83 | $13.36 | 1,100 | — | — |
| 2015-08-24 | $12.34 | $12.85 | 1,800 | — | — |
| 2015-08-21 | $12.70 | $13.23 | 1,900 | — | — |
| 2015-08-20 | $12.82 | $13.35 | 2,200 | — | — |
| 2015-08-19 | $12.66 | $13.19 | 0 | — | — |
| 2015-08-18 | $12.66 | $13.19 | 600 | — | — |
| 2015-08-17 | $12.74 | $13.27 | 1,200 | — | — |
| 2015-08-14 | $12.90 | $13.44 | 0 | — | — |
| 2015-08-13 | $12.90 | $13.44 | 7,000 | — | — |
| 2015-08-12 | $12.80 | $13.33 | 100 | — | — |
| 2015-08-11 | $12.86 | $13.40 | 400 | — | — |
| 2015-08-10 | $12.75 | $13.28 | 200 | — | — |
| 2015-08-07 | $12.85 | $13.39 | 1,000 | — | — |
| 2015-08-06 | $12.41 | $12.93 | 500 | — | — |
| 2015-08-05 | $12.75 | $13.28 | 200 | — | — |
| 2015-08-04 | $12.75 | $13.28 | 900 | — | — |
| 2015-08-03 | $13.11 | $13.66 | 600 | — | — |
| 2015-07-31 | $12.88 | $13.42 | 300 | — | — |
| 2015-07-30 | $12.50 | $13.02 | 1,900 | — | — |
| 2015-07-29 | $12.75 | $13.28 | 2,100 | — | — |
| 2015-07-28 | $12.75 | $13.28 | 700 | — | — |
| 2015-07-27 | $12.55 | $13.07 | 800 | — | — |
| 2015-07-24 | $12.56 | $13.08 | 100 | — | — |
| 2015-07-23 | $12.59 | $13.11 | 1,000 | — | — |
| 2015-07-22 | $12.55 | $13.07 | 200 | — | — |
| 2015-07-21 | $12.95 | $13.49 | 500 | — | — |
| 2015-07-20 | $12.82 | $13.35 | 1,000 | — | — |
| 2015-07-17 | $12.89 | $13.43 | 100 | — | — |
| 2015-07-16 | $12.64 | $13.17 | 1,300 | — | — |
| 2015-07-15 | $12.55 | $13.07 | 100 | — | — |
| 2015-07-14 | $12.55 | $13.07 | 200 | — | — |
| 2015-07-13 | $12.75 | $13.28 | 600 | — | — |
| 2015-07-10 | $12.32 | $12.83 | 0 | — | — |
| 2015-07-09 | $12.32 | $12.83 | 1,900 | — | — |
| 2015-07-08 | $12.26 | $12.77 | 3,400 | — | — |
| 2015-07-07 | $12.54 | $13.06 | 0 | — | — |
| 2015-07-06 | $12.54 | $13.06 | 400 | — | — |
| 2015-07-02 | $12.50 | $13.02 | 3,400 | — | — |
| 2015-07-01 | $12.50 | $13.02 | 2,000 | — | — |
| 2015-06-30 | $12.54 | $13.06 | 2,600 | — | — |
| 2015-06-29 | $12.64 | $13.17 | 2,600 | — | — |
| 2015-06-26 | $13.04 | $13.58 | 2,400 | — | — |
| 2015-06-25 | $12.87 | $13.41 | 200 | — | — |
| 2015-06-24 | $13.00 | $13.54 | 300 | — | — |
| 2015-06-23 | $13.00 | $13.54 | 700 | — | — |
| 2015-06-22 | $12.92 | $13.46 | 1,200 | — | — |
| 2015-06-19 | $12.92 | $13.46 | 300 | — | — |
| 2015-06-18 | $13.10 | $13.65 | 6,800 | — | — |
| 2015-06-17 | $13.03 | $13.57 | 0 | — | — |
| 2015-06-16 | $13.03 | $13.57 | 0 | — | — |
| 2015-06-15 | $13.03 | $13.57 | 1,500 | — | — |
| 2015-06-12 | $13.00 | $13.54 | 0 | — | — |
| 2015-06-11 | $13.00 | $13.54 | 1,900 | — | — |
| 2015-06-10 | $13.03 | $13.57 | 100 | — | — |
| 2015-06-09 | $13.03 | $13.57 | 0 | — | — |
| 2015-06-08 | $13.03 | $13.57 | 1,800 | — | — |
| 2015-06-05 | $13.02 | $13.56 | 400 | — | — |
| 2015-06-04 | $13.01 | $13.55 | 500 | — | — |
| 2015-06-03 | $13.01 | $13.55 | 0 | — | — |
| 2015-06-02 | $13.01 | $13.55 | 1,000 | — | — |
| 2015-06-01 | $13.10 | $13.65 | 3,500 | — | — |
| 2015-05-29 | $12.87 | $13.41 | 0 | — | — |
| 2015-05-28 | $12.87 | $13.41 | 2,100 | — | — |
| 2015-05-27 | $12.94 | $13.48 | 1,700 | — | — |
| 2015-05-26 | $13.34 | $13.90 | 0 | — | — |
| 2015-05-22 | $13.34 | $13.90 | 2,000 | — | — |
| 2015-05-21 | $12.94 | $13.48 | 100 | — | — |
| 2015-05-20 | $12.90 | $13.44 | 1,200 | — | — |
| 2015-05-19 | $12.90 | $13.44 | 200 | — | — |
| 2015-05-18 | $13.22 | $13.77 | 2,800 | — | — |
| 2015-05-15 | $13.20 | $13.75 | 2,200 | — | — |
| 2015-05-14 | $12.94 | $13.48 | 2,600 | — | — |
| 2015-05-13 | $12.88 | $13.42 | 100 | — | — |
| 2015-05-12 | $12.92 | $13.46 | 2,600 | — | — |
| 2015-05-11 | $12.88 | $13.42 | 3,900 | — | — |
| 2015-05-08 | $13.02 | $13.56 | 2,000 | — | — |
| 2015-05-07 | $12.71 | $13.24 | 800 | — | — |
| 2015-05-06 | $12.70 | $13.23 | 1,400 | — | — |
| 2015-05-05 | $12.68 | $13.21 | 500 | — | — |
| 2015-05-04 | $12.75 | $13.28 | 1,500 | — | — |
| 2015-05-01 | $12.71 | $13.24 | 3,700 | — | — |
| 2015-04-30 | $13.01 | $13.55 | 100 | — | — |
| 2015-04-29 | $12.63 | $13.16 | 0 | — | — |
| 2015-04-28 | $12.63 | $13.16 | 0 | — | — |
| 2015-04-27 | $12.63 | $13.16 | 7,700 | — | — |
| 2015-04-24 | $12.91 | $13.45 | 1,000 | — | — |
| 2015-04-23 | $12.70 | $13.23 | 7,700 | — | — |
| 2015-04-22 | $12.25 | $12.76 | 2,500 | — | — |
| 2015-04-21 | $12.27 | $12.78 | 700 | — | — |
| 2015-04-20 | $12.03 | $12.53 | 8,700 | — | — |
| 2015-04-17 | $12.20 | $12.71 | 200 | — | — |
| 2015-04-16 | $12.05 | $12.55 | 8,400 | — | — |
| 2015-04-15 | $12.25 | $12.76 | 5,300 | — | — |
| 2015-04-14 | $12.80 | $13.33 | 18,700 | — | — |
| 2015-04-13 | $12.06 | $12.56 | 700 | — | — |
| 2015-04-10 | $12.03 | $12.53 | 900 | — | — |
| 2015-04-09 | $12.36 | $12.87 | 2,300 | — | — |
| 2015-04-08 | $12.12 | $12.62 | 1,200 | — | — |
| 2015-04-07 | $12.03 | $12.53 | 1,200 | — | — |
| 2015-04-06 | $12.28 | $12.79 | 1,100 | — | — |
| 2015-04-02 | $12.25 | $12.76 | 1,700 | — | — |
| 2015-04-01 | $12.07 | $12.57 | 100 | — | — |
| 2015-03-31 | $12.04 | $12.54 | 1,400 | — | — |
| 2015-03-30 | $11.66 | $12.15 | 1,900 | — | — |
| 2015-03-27 | $11.60 | $12.08 | 800 | — | — |
| 2015-03-26 | $11.40 | $11.87 | 2,000 | — | — |
| 2015-03-25 | $11.87 | $12.36 | 100 | — | — |
| 2015-03-24 | $11.81 | $12.30 | 0 | — | — |
| 2015-03-23 | $11.81 | $12.30 | 1,100 | — | — |
| 2015-03-20 | $11.57 | $12.05 | 1,000 | — | — |
| 2015-03-19 | $11.85 | $12.34 | 4,800 | — | — |
| 2015-03-18 | $11.70 | $12.19 | 3,700 | — | — |
| 2015-03-17 | $11.25 | $11.72 | 100 | — | — |
| 2015-03-16 | $11.63 | $12.11 | 600 | — | — |
| 2015-03-13 | $11.26 | $11.73 | 0 | — | — |
| 2015-03-12 | $11.26 | $11.73 | 300 | — | — |
| 2015-03-11 | $11.35 | $11.82 | 600 | — | — |
| 2015-03-10 | $11.50 | $11.98 | 2,100 | — | — |
| 2015-03-09 | $11.82 | $12.31 | 300 | — | — |
| 2015-03-06 | $11.82 | $12.31 | 5,300 | — | — |
| 2015-03-05 | $11.96 | $12.46 | 1,300 | — | — |
| 2015-03-04 | $11.10 | $11.56 | 2,800 | — | — |
| 2015-03-03 | $11.42 | $11.90 | 2,500 | — | — |
| 2015-03-02 | $11.43 | $11.91 | 900 | — | — |
| 2015-02-27 | $11.73 | $12.22 | 800 | — | — |
| 2015-02-26 | $11.95 | $12.45 | 300 | — | — |
| 2015-02-25 | $12.00 | $12.50 | 2,200 | — | — |
| 2015-02-24 | $11.56 | $12.04 | 1,000 | — | — |
| 2015-02-23 | $11.90 | $12.40 | 3,500 | — | — |
| 2015-02-20 | $11.55 | $12.03 | 0 | — | — |
| 2015-02-19 | $11.55 | $12.03 | 100 | — | — |
| 2015-02-18 | $11.50 | $11.98 | 2,800 | — | — |
| 2015-02-17 | $11.99 | $12.49 | 1,400 | — | — |
| 2015-02-13 | $11.97 | $12.47 | 3,100 | — | — |
| 2015-02-12 | $11.39 | $11.86 | 1,500 | — | — |
| 2015-02-11 | $11.40 | $11.87 | 100 | — | — |
| 2015-02-10 | $11.40 | $11.87 | 0 | — | — |
| 2015-02-09 | $11.40 | $11.87 | 4,200 | — | — |
| 2015-02-06 | $11.13 | $11.59 | 2,100 | — | — |
| 2015-02-05 | $11.30 | $11.77 | 2,100 | — | — |
| 2015-02-04 | $11.25 | $11.72 | 2,600 | — | — |
| 2015-02-03 | $11.24 | $11.71 | 800 | — | — |
| 2015-02-02 | $11.10 | $11.56 | 200 | — | — |
| 2015-01-30 | $11.12 | $11.58 | 700 | — | — |
| 2015-01-29 | $10.97 | $11.43 | 4,500 | — | — |
| 2015-01-28 | $10.99 | $11.45 | 400 | — | — |
| 2015-01-27 | $11.10 | $11.56 | 100 | — | — |
| 2015-01-26 | $11.18 | $11.65 | 2,600 | — | — |
| 2015-01-23 | $10.96 | $11.42 | 8,600 | — | — |
| 2015-01-22 | $10.99 | $11.45 | 1,700 | — | — |
| 2015-01-21 | $10.96 | $11.42 | 300 | — | — |
| 2015-01-20 | $11.05 | $11.51 | 700 | — | — |
| 2015-01-16 | $11.25 | $11.72 | 600 | — | — |
| 2015-01-15 | $10.92 | $11.37 | 2,000 | — | — |
| 2015-01-14 | $11.40 | $11.87 | 1,200 | — | — |
| 2015-01-13 | $10.85 | $11.30 | 22,100 | — | — |
| 2015-01-12 | $11.09 | $11.55 | 1,400 | — | — |
| 2015-01-09 | $11.35 | $11.82 | 300 | — | — |
| 2015-01-08 | $11.40 | $11.87 | 3,500 | — | — |
| 2015-01-07 | $10.70 | $11.15 | 13,600 | — | — |
| 2015-01-06 | $10.96 | $11.42 | 9,200 | — | — |
| 2015-01-05 | $10.67 | $11.11 | 1,600 | — | — |
| 2015-01-02 | $10.50 | $10.94 | 1,200 | — | — |