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
- 1989-07-05 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 | $13.62 | $19.55 | 93,000 | — | — |
| 2015-12-30 | $14.13 | $20.28 | 84,200 | — | — |
| 2015-12-29 | $14.79 | $21.23 | 63,500 | — | — |
| 2015-12-28 | $14.68 | $21.07 | 56,300 | — | — |
| 2015-12-24 | $14.69 | $21.09 | 26,700 | — | — |
| 2015-12-23 | $14.27 | $20.48 | 75,900 | — | — |
| 2015-12-22 | $13.97 | $20.05 | 94,000 | — | — |
| 2015-12-21 | $13.64 | $19.58 | 84,700 | — | — |
| 2015-12-18 | $13.44 | $19.29 | 264,300 | — | — |
| 2015-12-17 | $13.56 | $19.47 | 75,400 | — | — |
| 2015-12-16 | $14.30 | $20.53 | 64,800 | — | — |
| 2015-12-15 | $14.44 | $20.57 | 56,100 | — | — |
| 2015-12-14 | $14.25 | $20.30 | 87,200 | — | — |
| 2015-12-11 | $14.26 | $20.31 | 73,900 | — | — |
| 2015-12-10 | $14.64 | $20.86 | 177,100 | — | — |
| 2015-12-09 | $14.57 | $20.76 | 63,200 | — | — |
| 2015-12-08 | $14.51 | $20.67 | 96,400 | — | — |
| 2015-12-07 | $15.17 | $21.61 | 94,700 | — | — |
| 2015-12-04 | $15.50 | $22.08 | 84,700 | — | — |
| 2015-12-03 | $15.28 | $21.77 | 98,200 | — | — |
| 2015-12-02 | $15.35 | $21.87 | 59,600 | — | — |
| 2015-12-01 | $15.42 | $21.97 | 90,000 | — | — |
| 2015-11-30 | $15.76 | $22.45 | 72,400 | — | — |
| 2015-11-27 | $15.39 | $21.92 | 31,900 | — | — |
| 2015-11-25 | $15.10 | $21.51 | 82,700 | — | — |
| 2015-11-24 | $15.00 | $21.37 | 76,900 | — | — |
| 2015-11-23 | $14.78 | $21.06 | 55,600 | — | — |
| 2015-11-20 | $14.90 | $21.23 | 76,100 | — | — |
| 2015-11-19 | $15.05 | $21.44 | 53,100 | — | — |
| 2015-11-18 | $14.81 | $21.10 | 90,000 | — | — |
| 2015-11-17 | $14.76 | $21.03 | 59,400 | — | — |
| 2015-11-16 | $14.70 | $20.94 | 55,000 | — | — |
| 2015-11-13 | $14.59 | $20.78 | 74,200 | — | — |
| 2015-11-12 | $14.35 | $20.44 | 96,300 | — | — |
| 2015-11-11 | $14.42 | $20.54 | 120,900 | — | — |
| 2015-11-10 | $15.27 | $21.75 | 126,000 | — | — |
| 2015-11-09 | $16.17 | $23.04 | 137,900 | — | — |
| 2015-11-06 | $15.57 | $22.18 | 77,700 | — | — |
| 2015-11-05 | $15.41 | $21.95 | 63,500 | — | — |
| 2015-11-04 | $15.18 | $21.63 | 58,200 | — | — |
| 2015-11-03 | $15.10 | $21.51 | 91,100 | — | — |
| 2015-11-02 | $14.67 | $20.90 | 109,100 | — | — |
| 2015-10-30 | $14.26 | $20.31 | 81,600 | — | — |
| 2015-10-29 | $14.61 | $20.81 | 134,300 | — | — |
| 2015-10-28 | $14.76 | $21.03 | 85,300 | — | — |
| 2015-10-27 | $14.17 | $20.19 | 68,700 | — | — |
| 2015-10-26 | $14.56 | $20.74 | 60,200 | — | — |
| 2015-10-23 | $14.91 | $21.24 | 60,800 | — | — |
| 2015-10-22 | $14.80 | $21.08 | 57,700 | — | — |
| 2015-10-21 | $14.42 | $20.54 | 39,300 | — | — |
| 2015-10-20 | $14.74 | $21.00 | 50,100 | — | — |
| 2015-10-19 | $14.60 | $20.80 | 36,600 | — | — |
| 2015-10-16 | $14.77 | $21.04 | 86,300 | — | — |
| 2015-10-15 | $14.95 | $21.30 | 121,600 | — | — |
| 2015-10-14 | $14.97 | $21.33 | 90,700 | — | — |
| 2015-10-13 | $14.73 | $20.98 | 77,400 | — | — |
| 2015-10-12 | $14.72 | $20.97 | 51,300 | — | — |
| 2015-10-09 | $15.19 | $21.64 | 112,300 | — | — |
| 2015-10-08 | $15.65 | $22.29 | 95,100 | — | — |
| 2015-10-07 | $15.23 | $21.70 | 246,000 | — | — |
| 2015-10-06 | $14.82 | $21.11 | 91,500 | — | — |
| 2015-10-05 | $14.81 | $21.10 | 113,700 | — | — |
| 2015-10-02 | $14.10 | $20.09 | 160,200 | — | — |
| 2015-10-01 | $13.09 | $18.65 | 148,900 | — | — |
| 2015-09-30 | $13.08 | $18.63 | 107,600 | — | — |
| 2015-09-29 | $12.90 | $18.38 | 108,500 | — | — |
| 2015-09-28 | $12.97 | $18.48 | 103,400 | — | — |
| 2015-09-25 | $12.86 | $18.32 | 100,900 | — | — |
| 2015-09-24 | $12.84 | $18.29 | 118,500 | — | — |
| 2015-09-23 | $12.63 | $17.99 | 112,400 | — | — |
| 2015-09-22 | $12.76 | $18.18 | 141,700 | — | — |
| 2015-09-21 | $13.31 | $18.96 | 90,700 | — | — |
| 2015-09-18 | $12.93 | $18.42 | 241,500 | — | — |
| 2015-09-17 | $13.11 | $18.68 | 140,400 | — | — |
| 2015-09-16 | $13.12 | $18.69 | 123,000 | — | — |
| 2015-09-15 | $12.99 | $18.35 | 87,400 | — | — |
| 2015-09-14 | $13.05 | $18.43 | 64,200 | — | — |
| 2015-09-11 | $13.25 | $18.72 | 133,100 | — | — |
| 2015-09-10 | $13.59 | $19.20 | 80,700 | — | — |
| 2015-09-09 | $13.48 | $19.04 | 168,300 | — | — |
| 2015-09-08 | $13.76 | $19.44 | 174,000 | — | — |
| 2015-09-04 | $13.36 | $18.87 | 77,900 | — | — |
| 2015-09-03 | $13.47 | $19.03 | 267,700 | — | — |
| 2015-09-02 | $14.02 | $19.80 | 168,000 | — | — |
| 2015-09-01 | $13.90 | $19.63 | 96,300 | — | — |
| 2015-08-31 | $14.49 | $20.47 | 114,900 | — | — |
| 2015-08-28 | $14.38 | $20.31 | 110,100 | — | — |
| 2015-08-27 | $13.77 | $19.45 | 203,100 | — | — |
| 2015-08-26 | $13.18 | $18.62 | 170,800 | — | — |
| 2015-08-25 | $13.19 | $18.63 | 168,500 | — | — |
| 2015-08-24 | $14.12 | $19.94 | 134,500 | — | — |
| 2015-08-21 | $14.80 | $20.91 | 130,400 | — | — |
| 2015-08-20 | $14.74 | $20.82 | 104,300 | — | — |
| 2015-08-19 | $14.98 | $21.16 | 100,800 | — | — |
| 2015-08-18 | $14.85 | $20.98 | 75,300 | — | — |
| 2015-08-17 | $15.45 | $21.82 | 63,100 | — | — |
| 2015-08-14 | $15.02 | $21.22 | 98,500 | — | — |
| 2015-08-13 | $15.25 | $21.54 | 118,300 | — | — |
| 2015-08-12 | $15.98 | $22.57 | 70,200 | — | — |
| 2015-08-11 | $16.24 | $22.94 | 46,800 | — | — |
| 2015-08-10 | $16.51 | $23.32 | 136,400 | — | — |
| 2015-08-07 | $16.17 | $22.84 | 63,800 | — | — |
| 2015-08-06 | $16.73 | $23.63 | 151,300 | — | — |
| 2015-08-05 | $16.54 | $23.36 | 143,600 | — | — |
| 2015-08-04 | $17.04 | $24.07 | 194,700 | — | — |
| 2015-08-03 | $17.32 | $24.46 | 198,200 | — | — |
| 2015-07-31 | $16.86 | $23.82 | 438,000 | — | — |
| 2015-07-30 | $19.41 | $27.42 | 97,400 | — | — |
| 2015-07-29 | $19.83 | $28.01 | 110,200 | — | — |
| 2015-07-28 | $19.49 | $27.53 | 92,600 | — | — |
| 2015-07-27 | $20.10 | $28.39 | 135,200 | — | — |
| 2015-07-24 | $21.03 | $29.71 | 167,300 | — | — |
| 2015-07-23 | $21.38 | $30.20 | 41,300 | — | — |
| 2015-07-22 | $21.81 | $30.81 | 40,400 | — | — |
| 2015-07-21 | $21.77 | $30.75 | 45,000 | — | — |
| 2015-07-20 | $21.96 | $31.02 | 73,500 | — | — |
| 2015-07-17 | $22.62 | $31.95 | 55,100 | — | — |
| 2015-07-16 | $23.76 | $33.56 | 121,500 | — | — |
| 2015-07-15 | $22.69 | $32.05 | 57,000 | — | — |
| 2015-07-14 | $22.74 | $32.12 | 34,900 | — | — |
| 2015-07-13 | $22.58 | $31.89 | 46,800 | — | — |
| 2015-07-10 | $22.43 | $31.68 | 79,200 | — | — |
| 2015-07-09 | $21.46 | $30.31 | 157,500 | — | — |
| 2015-07-08 | $21.52 | $30.40 | 170,500 | — | — |
| 2015-07-07 | $21.79 | $30.78 | 85,600 | — | — |
| 2015-07-06 | $21.71 | $30.67 | 61,000 | — | — |
| 2015-07-02 | $21.76 | $30.74 | 52,100 | — | — |
| 2015-07-01 | $22.03 | $31.12 | 85,300 | — | — |
| 2015-06-30 | $22.11 | $31.23 | 97,400 | — | — |
| 2015-06-29 | $22.61 | $31.94 | 154,600 | — | — |
| 2015-06-26 | $22.82 | $32.23 | 283,000 | — | — |
| 2015-06-25 | $23.16 | $32.71 | 32,600 | — | — |
| 2015-06-24 | $23.06 | $32.57 | 49,800 | — | — |
| 2015-06-23 | $22.99 | $32.47 | 62,600 | — | — |
| 2015-06-22 | $22.85 | $32.28 | 55,000 | — | — |
| 2015-06-19 | $22.77 | $32.16 | 91,800 | — | — |
| 2015-06-18 | $22.83 | $32.25 | 93,900 | — | — |
| 2015-06-17 | $22.58 | $31.89 | 38,400 | — | — |
| 2015-06-16 | $22.76 | $31.99 | 105,900 | — | — |
| 2015-06-15 | $22.08 | $31.04 | 46,400 | — | — |
| 2015-06-12 | $22.57 | $31.73 | 46,200 | — | — |
| 2015-06-11 | $22.37 | $31.45 | 27,900 | — | — |
| 2015-06-10 | $22.19 | $31.19 | 89,900 | — | — |
| 2015-06-09 | $20.77 | $29.20 | 42,700 | — | — |
| 2015-06-08 | $20.47 | $28.77 | 29,300 | — | — |
| 2015-06-05 | $20.49 | $28.80 | 59,700 | — | — |
| 2015-06-04 | $20.41 | $28.69 | 61,100 | — | — |
| 2015-06-03 | $20.66 | $29.04 | 34,000 | — | — |
| 2015-06-02 | $20.31 | $28.55 | 35,100 | — | — |
| 2015-06-01 | $20.21 | $28.41 | 40,100 | — | — |
| 2015-05-29 | $19.85 | $27.90 | 37,400 | — | — |
| 2015-05-28 | $20.05 | $28.18 | 35,400 | — | — |
| 2015-05-27 | $20.14 | $28.31 | 30,400 | — | — |
| 2015-05-26 | $19.85 | $27.90 | 39,300 | — | — |
| 2015-05-22 | $20.20 | $28.40 | 52,600 | — | — |
| 2015-05-21 | $20.27 | $28.49 | 47,000 | — | — |
| 2015-05-20 | $20.15 | $28.32 | 66,100 | — | — |
| 2015-05-19 | $20.46 | $28.76 | 30,600 | — | — |
| 2015-05-18 | $20.99 | $29.51 | 57,400 | — | — |
| 2015-05-15 | $20.47 | $28.77 | 31,900 | — | — |
| 2015-05-14 | $20.25 | $28.47 | 42,700 | — | — |
| 2015-05-13 | $19.75 | $27.76 | 36,900 | — | — |
| 2015-05-12 | $20.00 | $28.11 | 78,100 | — | — |
| 2015-05-11 | $19.99 | $28.10 | 52,000 | — | — |
| 2015-05-08 | $20.36 | $28.62 | 50,500 | — | — |
| 2015-05-07 | $20.63 | $29.00 | 52,200 | — | — |
| 2015-05-06 | $20.43 | $28.72 | 47,200 | — | — |
| 2015-05-05 | $19.98 | $28.09 | 76,700 | — | — |
| 2015-05-04 | $20.09 | $28.24 | 51,000 | — | — |
| 2015-05-01 | $20.07 | $28.21 | 47,700 | — | — |
| 2015-04-30 | $20.47 | $28.77 | 71,100 | — | — |
| 2015-04-29 | $21.00 | $29.52 | 40,900 | — | — |
| 2015-04-28 | $21.43 | $30.12 | 70,400 | — | — |
| 2015-04-27 | $20.93 | $29.42 | 50,100 | — | — |
| 2015-04-24 | $20.61 | $28.97 | 46,600 | — | — |
| 2015-04-23 | $20.49 | $28.80 | 51,700 | — | — |
| 2015-04-22 | $20.45 | $28.75 | 43,300 | — | — |
| 2015-04-21 | $20.31 | $28.55 | 47,000 | — | — |
| 2015-04-20 | $20.74 | $29.15 | 44,300 | — | — |
| 2015-04-17 | $20.03 | $28.16 | 49,800 | — | — |
| 2015-04-16 | $20.74 | $29.15 | 47,300 | — | — |
| 2015-04-15 | $21.22 | $29.83 | 51,100 | — | — |
| 2015-04-14 | $21.20 | $29.80 | 49,800 | — | — |
| 2015-04-13 | $21.00 | $29.52 | 33,300 | — | — |
| 2015-04-10 | $20.78 | $29.21 | 25,900 | — | — |
| 2015-04-09 | $20.58 | $28.93 | 18,900 | — | — |
| 2015-04-08 | $20.67 | $29.06 | 92,200 | — | — |
| 2015-04-07 | $20.36 | $28.62 | 48,000 | — | — |
| 2015-04-06 | $20.21 | $28.41 | 75,300 | — | — |
| 2015-04-02 | $20.01 | $28.13 | 51,300 | — | — |
| 2015-04-01 | $20.41 | $28.69 | 74,400 | — | — |
| 2015-03-31 | $20.11 | $28.27 | 37,100 | — | — |
| 2015-03-30 | $20.16 | $28.34 | 25,200 | — | — |
| 2015-03-27 | $19.83 | $27.87 | 45,100 | — | — |
| 2015-03-26 | $19.77 | $27.79 | 36,000 | — | — |
| 2015-03-25 | $19.73 | $27.73 | 69,800 | — | — |
| 2015-03-24 | $19.94 | $28.03 | 56,600 | — | — |
| 2015-03-23 | $19.72 | $27.72 | 101,600 | — | — |
| 2015-03-20 | $19.86 | $27.92 | 95,300 | — | — |
| 2015-03-19 | $19.83 | $27.87 | 34,200 | — | — |
| 2015-03-18 | $20.10 | $28.25 | 51,400 | — | — |
| 2015-03-17 | $19.70 | $27.57 | 58,200 | — | — |
| 2015-03-16 | $19.51 | $27.30 | 86,200 | — | — |
| 2015-03-13 | $19.69 | $27.55 | 95,300 | — | — |
| 2015-03-12 | $19.68 | $27.54 | 87,000 | — | — |
| 2015-03-11 | $18.87 | $26.40 | 131,000 | — | — |
| 2015-03-10 | $19.23 | $26.91 | 43,700 | — | — |
| 2015-03-09 | $19.32 | $27.03 | 61,600 | — | — |
| 2015-03-06 | $19.17 | $26.82 | 57,100 | — | — |
| 2015-03-05 | $19.27 | $26.96 | 89,500 | — | — |
| 2015-03-04 | $19.96 | $27.93 | 44,400 | — | — |
| 2015-03-03 | $19.74 | $27.62 | 54,700 | — | — |
| 2015-03-02 | $20.83 | $29.15 | 50,200 | — | — |
| 2015-02-27 | $20.56 | $28.77 | 41,900 | — | — |
| 2015-02-26 | $20.96 | $29.33 | 20,900 | — | — |
| 2015-02-25 | $20.82 | $29.13 | 43,800 | — | — |
| 2015-02-24 | $21.42 | $29.97 | 29,900 | — | — |
| 2015-02-23 | $21.06 | $29.47 | 48,500 | — | — |
| 2015-02-20 | $21.65 | $30.29 | 46,400 | — | — |
| 2015-02-19 | $22.09 | $30.91 | 47,300 | — | — |
| 2015-02-18 | $21.69 | $30.35 | 101,200 | — | — |
| 2015-02-17 | $21.99 | $30.77 | 44,100 | — | — |
| 2015-02-13 | $22.52 | $31.51 | 45,400 | — | — |
| 2015-02-12 | $22.42 | $31.37 | 44,300 | — | — |
| 2015-02-11 | $22.15 | $30.99 | 18,100 | — | — |
| 2015-02-10 | $22.22 | $31.09 | 46,200 | — | — |
| 2015-02-09 | $22.31 | $31.22 | 59,900 | — | — |
| 2015-02-06 | $22.78 | $31.88 | 74,300 | — | — |
| 2015-02-05 | $23.07 | $32.28 | 42,400 | — | — |
| 2015-02-04 | $22.48 | $31.46 | 41,300 | — | — |
| 2015-02-03 | $22.66 | $31.71 | 56,000 | — | — |
| 2015-02-02 | $22.29 | $31.19 | 73,000 | — | — |
| 2015-01-30 | $21.39 | $29.93 | 86,100 | — | — |
| 2015-01-29 | $21.95 | $30.71 | 66,200 | — | — |
| 2015-01-28 | $21.08 | $29.50 | 69,100 | — | — |
| 2015-01-27 | $21.70 | $30.36 | 42,600 | — | — |
| 2015-01-26 | $21.70 | $30.36 | 31,100 | — | — |
| 2015-01-23 | $21.59 | $30.21 | 52,700 | — | — |
| 2015-01-22 | $22.36 | $31.29 | 53,200 | — | — |
| 2015-01-21 | $21.59 | $30.21 | 68,500 | — | — |
| 2015-01-20 | $21.37 | $29.90 | 46,500 | — | — |
| 2015-01-16 | $21.62 | $30.25 | 51,900 | — | — |
| 2015-01-15 | $21.01 | $29.40 | 78,300 | — | — |
| 2015-01-14 | $21.87 | $30.60 | 46,200 | — | — |
| 2015-01-13 | $21.88 | $30.62 | 74,200 | — | — |
| 2015-01-12 | $21.20 | $29.66 | 45,600 | — | — |
| 2015-01-09 | $21.11 | $29.54 | 64,100 | — | — |
| 2015-01-08 | $21.18 | $29.64 | 106,500 | — | — |
| 2015-01-07 | $21.09 | $29.51 | 45,700 | — | — |
| 2015-01-06 | $20.64 | $28.88 | 64,400 | — | — |
| 2015-01-05 | $21.42 | $29.97 | 42,300 | — | — |
| 2015-01-02 | $22.02 | $30.81 | 60,900 | — | — |