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
- 1980-03-17 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 | $14.55 | $20.08 | 175,500 | — | — |
| 2015-12-30 | $13.62 | $18.80 | 224,100 | — | — |
| 2015-12-29 | $14.07 | $19.42 | 153,900 | — | — |
| 2015-12-28 | $14.58 | $20.13 | 74,700 | — | — |
| 2015-12-24 | $15.19 | $20.97 | 27,000 | — | — |
| 2015-12-23 | $15.05 | $20.78 | 89,100 | — | — |
| 2015-12-22 | $14.72 | $20.32 | 132,300 | — | — |
| 2015-12-21 | $14.02 | $19.35 | 183,600 | — | — |
| 2015-12-18 | $14.54 | $20.06 | 99,000 | — | — |
| 2015-12-17 | $14.75 | $20.36 | 159,300 | — | — |
| 2015-12-16 | $14.90 | $20.57 | 219,600 | — | — |
| 2015-12-15 | $15.52 | $21.43 | 130,500 | — | — |
| 2015-12-14 | $15.55 | $21.47 | 151,200 | — | — |
| 2015-12-11 | $15.86 | $21.89 | 27,900 | — | — |
| 2015-12-10 | $16.13 | $22.27 | 51,300 | — | — |
| 2015-12-09 | $16.18 | $22.33 | 124,200 | — | — |
| 2015-12-08 | $16.20 | $22.36 | 69,300 | — | — |
| 2015-12-07 | $16.33 | $22.55 | 68,400 | — | — |
| 2015-12-04 | $16.75 | $23.12 | 314,100 | — | — |
| 2015-12-03 | $16.79 | $23.17 | 85,500 | — | — |
| 2015-12-02 | $16.82 | $23.21 | 264,600 | — | — |
| 2015-12-01 | $16.93 | $23.37 | 144,000 | — | — |
| 2015-11-30 | $16.69 | $23.04 | 420,300 | — | — |
| 2015-11-27 | $16.07 | $22.18 | 35,100 | — | — |
| 2015-11-25 | $16.23 | $22.40 | 117,000 | — | — |
| 2015-11-24 | $16.03 | $22.12 | 72,000 | — | — |
| 2015-11-23 | $15.59 | $21.53 | 151,200 | — | — |
| 2015-11-20 | $15.06 | $20.79 | 165,600 | — | — |
| 2015-11-19 | $15.11 | $20.86 | 186,300 | — | — |
| 2015-11-18 | $15.64 | $21.59 | 165,600 | — | — |
| 2015-11-17 | $15.67 | $21.64 | 285,300 | — | — |
| 2015-11-16 | $16.15 | $22.29 | 261,000 | — | — |
| 2015-11-13 | $16.36 | $22.58 | 111,600 | — | — |
| 2015-11-12 | $15.74 | $21.73 | 82,800 | — | — |
| 2015-11-11 | $16.22 | $22.39 | 41,400 | — | — |
| 2015-11-10 | $16.33 | $22.55 | 43,200 | — | — |
| 2015-11-09 | $16.39 | $22.63 | 49,500 | — | — |
| 2015-11-06 | $16.53 | $22.81 | 30,600 | — | — |
| 2015-11-05 | $16.46 | $22.72 | 32,400 | — | — |
| 2015-11-04 | $16.28 | $22.47 | 117,000 | — | — |
| 2015-11-03 | $16.34 | $22.55 | 117,900 | — | — |
| 2015-11-02 | $16.34 | $22.55 | 91,800 | — | — |
| 2015-10-30 | $16.64 | $22.97 | 60,300 | — | — |
| 2015-10-29 | $16.58 | $22.88 | 18,000 | — | — |
| 2015-10-28 | $16.50 | $22.78 | 25,200 | — | — |
| 2015-10-27 | $16.50 | $22.77 | 135,900 | — | — |
| 2015-10-26 | $16.25 | $22.43 | 52,200 | — | — |
| 2015-10-23 | $16.31 | $22.51 | 24,300 | — | — |
| 2015-10-22 | $16.62 | $22.94 | 64,800 | — | — |
| 2015-10-21 | $16.39 | $22.62 | 71,100 | — | — |
| 2015-10-20 | $16.38 | $22.61 | 83,700 | — | — |
| 2015-10-19 | $16.54 | $22.83 | 20,700 | — | — |
| 2015-10-16 | $16.62 | $22.94 | 48,600 | — | — |
| 2015-10-15 | $16.55 | $22.85 | 18,900 | — | — |
| 2015-10-14 | $16.23 | $22.41 | 18,900 | — | — |
| 2015-10-13 | $16.27 | $22.46 | 79,200 | — | — |
| 2015-10-12 | $16.17 | $22.32 | 36,000 | — | — |
| 2015-10-09 | $16.23 | $22.40 | 31,500 | — | — |
| 2015-10-08 | $16.51 | $22.78 | 47,700 | — | — |
| 2015-10-07 | $16.28 | $22.47 | 65,700 | — | — |
| 2015-10-06 | $16.13 | $22.27 | 45,000 | — | — |
| 2015-10-05 | $15.76 | $21.76 | 36,900 | — | — |
| 2015-10-02 | $15.84 | $21.86 | 29,700 | — | — |
| 2015-10-01 | $15.73 | $21.71 | 56,700 | — | — |
| 2015-09-30 | $15.58 | $21.51 | 36,000 | — | — |
| 2015-09-29 | $15.88 | $21.92 | 31,500 | — | — |
| 2015-09-28 | $15.81 | $21.83 | 72,900 | — | — |
| 2015-09-25 | $15.86 | $21.89 | 66,600 | — | — |
| 2015-09-24 | $15.83 | $21.85 | 61,200 | — | — |
| 2015-09-23 | $15.69 | $21.66 | 66,600 | — | — |
| 2015-09-22 | $15.90 | $21.95 | 72,000 | — | — |
| 2015-09-21 | $16.11 | $22.24 | 99,000 | — | — |
| 2015-09-18 | $15.53 | $21.43 | 74,700 | — | — |
| 2015-09-17 | $15.74 | $21.73 | 81,000 | — | — |
| 2015-09-16 | $15.67 | $21.63 | 270,000 | — | — |
| 2015-09-15 | $15.67 | $21.63 | 151,200 | — | — |
| 2015-09-14 | $15.55 | $21.46 | 115,200 | — | — |
| 2015-09-11 | $15.43 | $21.30 | 120,600 | — | — |
| 2015-09-10 | $15.50 | $21.40 | 115,200 | — | — |
| 2015-09-09 | $14.74 | $20.34 | 93,600 | — | — |
| 2015-09-08 | $14.59 | $20.14 | 106,200 | — | — |
| 2015-09-04 | $13.78 | $19.02 | 17,100 | — | — |
| 2015-09-03 | $13.86 | $19.13 | 96,300 | — | — |
| 2015-09-02 | $13.44 | $18.56 | 81,000 | — | — |
| 2015-09-01 | $13.21 | $18.23 | 77,400 | — | — |
| 2015-08-31 | $13.20 | $18.22 | 55,800 | — | — |
| 2015-08-28 | $13.05 | $18.01 | 50,400 | — | — |
| 2015-08-27 | $12.69 | $17.52 | 119,700 | — | — |
| 2015-08-26 | $12.08 | $16.67 | 155,700 | — | — |
| 2015-08-25 | $12.29 | $16.96 | 259,200 | — | — |
| 2015-08-24 | $12.57 | $17.36 | 337,500 | — | — |
| 2015-08-21 | $13.06 | $18.03 | 192,600 | — | — |
| 2015-08-20 | $13.03 | $17.98 | 110,700 | — | — |
| 2015-08-19 | $13.31 | $18.37 | 201,600 | — | — |
| 2015-08-18 | $13.74 | $18.96 | 127,800 | — | — |
| 2015-08-17 | $14.24 | $19.66 | 43,200 | — | — |
| 2015-08-14 | $14.44 | $19.94 | 43,200 | — | — |
| 2015-08-13 | $14.38 | $19.84 | 90,900 | — | — |
| 2015-08-12 | $14.32 | $19.77 | 94,500 | — | — |
| 2015-08-11 | $14.45 | $19.95 | 38,700 | — | — |
| 2015-08-10 | $14.48 | $19.98 | 111,600 | — | — |
| 2015-08-07 | $14.52 | $20.04 | 210,600 | — | — |
| 2015-08-06 | $14.42 | $19.90 | 95,400 | — | — |
| 2015-08-05 | $14.33 | $19.78 | 125,100 | — | — |
| 2015-08-04 | $14.27 | $19.70 | 117,900 | — | — |
| 2015-08-03 | $14.33 | $19.78 | 66,600 | — | — |
| 2015-07-31 | $14.53 | $20.05 | 103,500 | — | — |
| 2015-07-30 | $14.61 | $20.16 | 64,800 | — | — |
| 2015-07-29 | $14.39 | $19.87 | 146,700 | — | — |
| 2015-07-28 | $14.61 | $20.16 | 149,400 | — | — |
| 2015-07-27 | $14.58 | $20.12 | 164,700 | — | — |
| 2015-07-24 | $15.14 | $20.90 | 81,900 | — | — |
| 2015-07-23 | $15.17 | $20.94 | 254,700 | — | — |
| 2015-07-22 | $15.83 | $21.86 | 88,200 | — | — |
| 2015-07-21 | $15.90 | $21.95 | 58,500 | — | — |
| 2015-07-20 | $16.16 | $22.31 | 59,400 | — | — |
| 2015-07-17 | $16.08 | $22.19 | 55,800 | — | — |
| 2015-07-16 | $16.28 | $22.47 | 72,900 | — | — |
| 2015-07-15 | $16.22 | $22.39 | 40,500 | — | — |
| 2015-07-14 | $16.31 | $22.51 | 64,800 | — | — |
| 2015-07-13 | $16.18 | $22.34 | 51,300 | — | — |
| 2015-07-10 | $15.94 | $22.01 | 60,300 | — | — |
| 2015-07-09 | $15.78 | $21.78 | 49,500 | — | — |
| 2015-07-08 | $15.59 | $21.52 | 31,500 | — | — |
| 2015-07-07 | $15.97 | $22.04 | 40,500 | — | — |
| 2015-07-06 | $16.12 | $22.25 | 71,100 | — | — |
| 2015-07-02 | $16.33 | $22.53 | 12,600 | — | — |
| 2015-07-01 | $16.36 | $22.58 | 63,000 | — | — |
| 2015-06-30 | $16.72 | $23.08 | 31,500 | — | — |
| 2015-06-29 | $16.26 | $22.44 | 24,300 | — | — |
| 2015-06-26 | $16.67 | $23.01 | 44,100 | — | — |
| 2015-06-25 | $16.28 | $22.47 | 12,600 | — | — |
| 2015-06-24 | $16.44 | $22.70 | 63,000 | — | — |
| 2015-06-23 | $16.78 | $23.16 | 80,100 | — | — |
| 2015-06-22 | $16.72 | $23.08 | 76,500 | — | — |
| 2015-06-19 | $16.67 | $23.01 | 72,000 | — | — |
| 2015-06-18 | $16.67 | $23.01 | 119,700 | — | — |
| 2015-06-17 | $16.89 | $23.31 | 19,800 | — | — |
| 2015-06-16 | $16.90 | $23.32 | 30,600 | — | — |
| 2015-06-15 | $16.92 | $23.36 | 30,600 | — | — |
| 2015-06-12 | $16.99 | $23.46 | 79,200 | — | — |
| 2015-06-11 | $17.11 | $23.61 | 31,500 | — | — |
| 2015-06-10 | $16.88 | $23.30 | 239,400 | — | — |
| 2015-06-09 | $16.74 | $23.11 | 108,900 | — | — |
| 2015-06-08 | $16.62 | $22.94 | 80,100 | — | — |
| 2015-06-05 | $16.47 | $22.74 | 15,300 | — | — |
| 2015-06-04 | $16.61 | $22.93 | 25,200 | — | — |
| 2015-06-03 | $16.56 | $22.85 | 66,600 | — | — |
| 2015-06-02 | $16.58 | $22.89 | 38,700 | — | — |
| 2015-06-01 | $16.56 | $22.86 | 75,600 | — | — |
| 2015-05-29 | $16.71 | $23.07 | 63,000 | — | — |
| 2015-05-28 | $17.00 | $23.47 | 52,200 | — | — |
| 2015-05-27 | $16.67 | $23.01 | 64,800 | — | — |
| 2015-05-26 | $16.39 | $22.62 | 101,700 | — | — |
| 2015-05-22 | $16.89 | $23.31 | 157,500 | — | — |
| 2015-05-21 | $17.05 | $23.53 | 105,300 | — | — |
| 2015-05-20 | $17.23 | $23.78 | 62,100 | — | — |
| 2015-05-19 | $17.37 | $23.97 | 91,800 | — | — |
| 2015-05-18 | $17.69 | $24.42 | 76,500 | — | — |
| 2015-05-15 | $17.86 | $24.65 | 94,500 | — | — |
| 2015-05-14 | $17.99 | $24.84 | 74,700 | — | — |
| 2015-05-13 | $17.83 | $24.61 | 105,300 | — | — |
| 2015-05-12 | $17.89 | $24.69 | 129,600 | — | — |
| 2015-05-11 | $17.78 | $24.54 | 54,000 | — | — |
| 2015-05-08 | $17.69 | $24.42 | 54,900 | — | — |
| 2015-05-07 | $17.67 | $24.39 | 84,600 | — | — |
| 2015-05-06 | $17.45 | $24.08 | 99,900 | — | — |
| 2015-05-05 | $17.60 | $24.30 | 200,700 | — | — |
| 2015-05-04 | $17.07 | $23.56 | 137,700 | — | — |
| 2015-05-01 | $17.26 | $23.83 | 89,100 | — | — |
| 2015-04-30 | $16.75 | $23.12 | 117,000 | — | — |
| 2015-04-29 | $15.94 | $22.01 | 277,200 | — | — |
| 2015-04-28 | $16.75 | $23.12 | 97,200 | — | — |
| 2015-04-27 | $17.44 | $24.07 | 47,700 | — | — |
| 2015-04-24 | $17.56 | $24.24 | 45,900 | — | — |
| 2015-04-23 | $17.44 | $24.07 | 101,700 | — | — |
| 2015-04-22 | $17.55 | $24.23 | 136,800 | — | — |
| 2015-04-21 | $17.72 | $24.46 | 180,000 | — | — |
| 2015-04-20 | $17.56 | $24.23 | 126,900 | — | — |
| 2015-04-17 | $17.47 | $24.12 | 156,600 | — | — |
| 2015-04-16 | $17.23 | $23.78 | 63,900 | — | — |
| 2015-04-15 | $17.26 | $23.83 | 55,800 | — | — |
| 2015-04-14 | $16.97 | $23.42 | 81,900 | — | — |
| 2015-04-13 | $16.79 | $23.18 | 81,900 | — | — |
| 2015-04-10 | $16.85 | $23.26 | 92,700 | — | — |
| 2015-04-09 | $16.94 | $23.39 | 72,000 | — | — |
| 2015-04-08 | $16.36 | $22.59 | 26,100 | — | — |
| 2015-04-07 | $16.17 | $22.32 | 66,600 | — | — |
| 2015-04-06 | $16.20 | $22.36 | 64,800 | — | — |
| 2015-04-02 | $16.00 | $22.09 | 28,800 | — | — |
| 2015-04-01 | $16.22 | $22.39 | 59,400 | — | — |
| 2015-03-31 | $16.09 | $22.22 | 60,300 | — | — |
| 2015-03-30 | $15.98 | $22.05 | 42,300 | — | — |
| 2015-03-27 | $15.94 | $22.00 | 85,500 | — | — |
| 2015-03-26 | $16.16 | $22.30 | 55,800 | — | — |
| 2015-03-25 | $15.87 | $21.91 | 130,500 | — | — |
| 2015-03-24 | $15.59 | $21.52 | 32,400 | — | — |
| 2015-03-23 | $15.56 | $21.48 | 77,400 | — | — |
| 2015-03-20 | $15.48 | $21.37 | 90,900 | — | — |
| 2015-03-19 | $15.24 | $21.03 | 54,900 | — | — |
| 2015-03-18 | $15.50 | $21.39 | 159,300 | — | — |
| 2015-03-17 | $15.91 | $21.96 | 90,900 | — | — |
| 2015-03-16 | $16.22 | $22.39 | 130,500 | — | — |
| 2015-03-13 | $16.61 | $22.93 | 123,300 | — | — |
| 2015-03-12 | $16.57 | $22.88 | 54,900 | — | — |
| 2015-03-11 | $16.67 | $23.01 | 40,500 | — | — |
| 2015-03-10 | $15.94 | $22.01 | 59,400 | — | — |
| 2015-03-09 | $16.01 | $22.10 | 80,100 | — | — |
| 2015-03-06 | $16.27 | $22.45 | 127,800 | — | — |
| 2015-03-05 | $16.02 | $22.12 | 52,200 | — | — |
| 2015-03-04 | $15.88 | $21.87 | 73,800 | — | — |
| 2015-03-03 | $15.86 | $21.84 | 129,600 | — | — |
| 2015-03-02 | $15.69 | $21.61 | 82,800 | — | — |
| 2015-02-27 | $15.45 | $21.29 | 38,700 | — | — |
| 2015-02-26 | $14.89 | $20.51 | 74,700 | — | — |
| 2015-02-25 | $14.48 | $19.95 | 83,700 | — | — |
| 2015-02-24 | $14.31 | $19.71 | 49,500 | — | — |
| 2015-02-23 | $14.54 | $20.03 | 83,700 | — | — |
| 2015-02-20 | $14.16 | $19.50 | 88,200 | — | — |
| 2015-02-19 | $14.07 | $19.38 | 98,100 | — | — |
| 2015-02-18 | $14.14 | $19.48 | 204,300 | — | — |
| 2015-02-17 | $14.62 | $20.14 | 208,800 | — | — |
| 2015-02-13 | $15.11 | $20.81 | 124,200 | — | — |
| 2015-02-12 | $15.48 | $21.33 | 105,300 | — | — |
| 2015-02-11 | $15.22 | $20.97 | 105,300 | — | — |
| 2015-02-10 | $15.01 | $20.68 | 96,300 | — | — |
| 2015-02-09 | $14.67 | $20.20 | 80,100 | — | — |
| 2015-02-06 | $14.44 | $19.90 | 99,000 | — | — |
| 2015-02-05 | $13.92 | $19.18 | 144,000 | — | — |
| 2015-02-04 | $13.63 | $18.77 | 186,300 | — | — |
| 2015-02-03 | $13.59 | $18.72 | 160,200 | — | — |
| 2015-02-02 | $13.17 | $18.14 | 202,500 | — | — |
| 2015-01-30 | $12.84 | $17.69 | 101,700 | — | — |
| 2015-01-29 | $12.60 | $17.36 | 92,700 | — | — |
| 2015-01-28 | $12.59 | $17.34 | 179,100 | — | — |
| 2015-01-27 | $12.50 | $17.22 | 173,700 | — | — |
| 2015-01-26 | $12.54 | $17.28 | 201,600 | — | — |
| 2015-01-23 | $12.25 | $16.87 | 125,100 | — | — |
| 2015-01-22 | $12.51 | $17.23 | 220,500 | — | — |
| 2015-01-21 | $12.17 | $16.76 | 185,400 | — | — |
| 2015-01-20 | $12.20 | $16.80 | 288,000 | — | — |
| 2015-01-16 | $12.11 | $16.68 | 345,600 | — | — |
| 2015-01-15 | $11.92 | $16.41 | 240,300 | — | — |
| 2015-01-14 | $12.00 | $16.53 | 182,700 | — | — |
| 2015-01-13 | $12.41 | $17.10 | 189,900 | — | — |
| 2015-01-12 | $12.79 | $17.62 | 124,200 | — | — |
| 2015-01-09 | $13.69 | $18.86 | 97,200 | — | — |
| 2015-01-08 | $13.59 | $18.72 | 153,900 | — | — |
| 2015-01-07 | $12.78 | $17.60 | 155,700 | — | — |
| 2015-01-06 | $12.31 | $16.96 | 260,100 | — | — |
| 2015-01-05 | $12.98 | $17.88 | 93,600 | — | — |
| 2015-01-02 | $13.11 | $18.06 | 108,000 | — | — |