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
- 1999-02-11 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 | $14.50 | $17.09 | 7,110 | — | — |
| 2015-12-30 | $14.70 | $17.33 | 43,530 | — | — |
| 2015-12-29 | $14.70 | $17.33 | 8,330 | — | — |
| 2015-12-28 | $14.90 | $17.56 | 21,970 | — | — |
| 2015-12-24 | $14.90 | $17.56 | 4,360 | — | — |
| 2015-12-23 | $14.40 | $16.98 | 16,320 | — | — |
| 2015-12-22 | $14.40 | $16.98 | 8,390 | — | — |
| 2015-12-21 | $14.40 | $16.98 | 5,870 | — | — |
| 2015-12-18 | $14.20 | $16.74 | 6,570 | — | — |
| 2015-12-17 | $14.40 | $16.98 | 15,080 | — | — |
| 2015-12-16 | $14.30 | $16.86 | 7,570 | — | — |
| 2015-12-15 | $14.30 | $16.86 | 10,640 | — | — |
| 2015-12-14 | $14.50 | $17.09 | 9,770 | — | — |
| 2015-12-11 | $14.10 | $16.62 | 9,760 | — | — |
| 2015-12-10 | $13.90 | $16.39 | 3,660 | — | — |
| 2015-12-09 | $13.80 | $16.27 | 3,030 | — | — |
| 2015-12-08 | $13.80 | $16.27 | 8,880 | — | — |
| 2015-12-07 | $14.00 | $16.50 | 15,120 | — | — |
| 2015-12-04 | $15.50 | $18.27 | 5,710 | — | — |
| 2015-12-03 | $15.60 | $18.39 | 9,960 | — | — |
| 2015-12-02 | $15.50 | $18.27 | 18,270 | — | — |
| 2015-12-01 | $17.10 | $20.16 | 23,710 | — | — |
| 2015-11-30 | $15.40 | $18.15 | 3,430 | — | — |
| 2015-11-27 | $15.20 | $17.92 | 330 | — | — |
| 2015-11-25 | $15.50 | $18.27 | 2,260 | — | — |
| 2015-11-24 | $15.90 | $18.74 | 7,610 | — | — |
| 2015-11-23 | $16.40 | $19.33 | 5,840 | — | — |
| 2015-11-20 | $15.80 | $18.63 | 2,070 | — | — |
| 2015-11-19 | $14.80 | $17.45 | 7,390 | — | — |
| 2015-11-18 | $14.00 | $16.50 | 8,320 | — | — |
| 2015-11-17 | $14.50 | $17.09 | 6,550 | — | — |
| 2015-11-16 | $14.70 | $17.33 | 4,690 | — | — |
| 2015-11-13 | $14.90 | $17.56 | 4,450 | — | — |
| 2015-11-12 | $14.90 | $17.56 | 3,400 | — | — |
| 2015-11-11 | $15.20 | $17.92 | 920 | — | — |
| 2015-11-10 | $15.50 | $18.27 | 1,370 | — | — |
| 2015-11-09 | $16.00 | $18.86 | 5,050 | — | — |
| 2015-11-06 | $16.20 | $19.10 | 4,230 | — | — |
| 2015-11-05 | $16.30 | $19.21 | 4,890 | — | — |
| 2015-11-04 | $17.50 | $20.63 | 15,710 | — | — |
| 2015-11-03 | $17.50 | $20.63 | 6,620 | — | — |
| 2015-11-02 | $17.80 | $20.98 | 2,420 | — | — |
| 2015-10-30 | $17.10 | $20.16 | 5,680 | — | — |
| 2015-10-29 | $17.90 | $21.10 | 2,020 | — | — |
| 2015-10-28 | $18.10 | $21.34 | 3,360 | — | — |
| 2015-10-27 | $17.20 | $20.28 | 1,580 | — | — |
| 2015-10-26 | $17.90 | $21.10 | 6,950 | — | — |
| 2015-10-23 | $17.50 | $20.63 | 6,000 | — | — |
| 2015-10-22 | $18.10 | $21.34 | 12,020 | — | — |
| 2015-10-21 | $19.80 | $23.34 | 5,000 | — | — |
| 2015-10-20 | $19.70 | $23.22 | 3,490 | — | — |
| 2015-10-19 | $19.50 | $22.99 | 2,200 | — | — |
| 2015-10-16 | $19.60 | $23.10 | 4,370 | — | — |
| 2015-10-15 | $20.10 | $23.69 | 2,010 | — | — |
| 2015-10-14 | $19.70 | $23.22 | 2,430 | — | — |
| 2015-10-13 | $20.00 | $23.58 | 5,190 | — | — |
| 2015-10-12 | $19.10 | $22.52 | 1,750 | — | — |
| 2015-10-09 | $19.40 | $22.87 | 2,380 | — | — |
| 2015-10-08 | $19.20 | $22.63 | 5,380 | — | — |
| 2015-10-07 | $19.00 | $22.40 | 12,980 | — | — |
| 2015-10-06 | $19.90 | $23.46 | 29,130 | — | — |
| 2015-10-05 | $18.70 | $22.04 | 17,840 | — | — |
| 2015-10-02 | $16.90 | $19.92 | 9,460 | — | — |
| 2015-10-01 | $16.40 | $19.33 | 4,600 | — | — |
| 2015-09-30 | $15.80 | $18.63 | 3,250 | — | — |
| 2015-09-29 | $15.90 | $18.74 | 3,660 | — | — |
| 2015-09-28 | $15.70 | $18.51 | 14,060 | — | — |
| 2015-09-25 | $16.20 | $19.10 | 3,810 | — | — |
| 2015-09-24 | $16.50 | $19.45 | 6,370 | — | — |
| 2015-09-23 | $16.20 | $19.10 | 11,790 | — | — |
| 2015-09-22 | $16.70 | $19.69 | 31,170 | — | — |
| 2015-09-21 | $15.70 | $18.51 | 17,400 | — | — |
| 2015-09-18 | $14.30 | $16.86 | 6,820 | — | — |
| 2015-09-17 | $14.10 | $16.62 | 7,810 | — | — |
| 2015-09-16 | $13.80 | $16.27 | 10,010 | — | — |
| 2015-09-15 | $14.10 | $16.62 | 4,100 | — | — |
| 2015-09-14 | $13.90 | $16.39 | 16,480 | — | — |
| 2015-09-11 | $14.10 | $16.62 | 5,410 | — | — |
| 2015-09-10 | $13.70 | $16.15 | 1,810 | — | — |
| 2015-09-09 | $13.90 | $16.39 | 2,230 | — | — |
| 2015-09-08 | $14.10 | $16.62 | 2,160 | — | — |
| 2015-09-04 | $13.90 | $16.39 | 1,280 | — | — |
| 2015-09-03 | $13.90 | $16.39 | 4,190 | — | — |
| 2015-09-02 | $14.00 | $16.50 | 2,580 | — | — |
| 2015-09-01 | $13.90 | $16.39 | 3,640 | — | — |
| 2015-08-31 | $14.00 | $16.50 | 6,720 | — | — |
| 2015-08-28 | $13.70 | $16.15 | 4,660 | — | — |
| 2015-08-27 | $13.40 | $15.80 | 990 | — | — |
| 2015-08-26 | $13.20 | $15.56 | 9,620 | — | — |
| 2015-08-25 | $13.60 | $16.03 | 8,740 | — | — |
| 2015-08-24 | $14.20 | $16.74 | 23,930 | — | — |
| 2015-08-21 | $14.30 | $16.86 | 3,140 | — | — |
| 2015-08-20 | $14.00 | $16.50 | 3,300 | — | — |
| 2015-08-19 | $14.30 | $16.86 | 5,420 | — | — |
| 2015-08-18 | $14.90 | $17.56 | 3,880 | — | — |
| 2015-08-17 | $15.00 | $17.68 | 5,740 | — | — |
| 2015-08-14 | $15.20 | $17.92 | 2,660 | — | — |
| 2015-08-13 | $15.10 | $17.80 | 8,030 | — | — |
| 2015-08-12 | $15.60 | $18.39 | 16,800 | — | — |
| 2015-08-11 | $15.90 | $18.74 | 8,240 | — | — |
| 2015-08-10 | $16.20 | $19.10 | 9,900 | — | — |
| 2015-08-07 | $16.00 | $18.86 | 3,710 | — | — |
| 2015-08-06 | $16.00 | $18.86 | 14,870 | — | — |
| 2015-08-05 | $16.60 | $19.57 | 10,980 | — | — |
| 2015-08-04 | $16.50 | $19.45 | 15,150 | — | — |
| 2015-08-03 | $16.60 | $19.57 | 6,460 | — | — |
| 2015-07-31 | $17.80 | $20.98 | 12,570 | — | — |
| 2015-07-30 | $17.10 | $20.16 | 11,360 | — | — |
| 2015-07-29 | $16.20 | $19.10 | 10,130 | — | — |
| 2015-07-28 | $17.00 | $20.04 | 21,730 | — | — |
| 2015-07-27 | $15.30 | $18.04 | 31,480 | — | — |
| 2015-07-24 | $14.80 | $17.45 | 7,560 | — | — |
| 2015-07-23 | $14.70 | $17.33 | 16,640 | — | — |
| 2015-07-22 | $14.30 | $16.86 | 16,280 | — | — |
| 2015-07-21 | $13.80 | $16.27 | 10,120 | — | — |
| 2015-07-20 | $14.10 | $16.62 | 10,730 | — | — |
| 2015-07-17 | $14.70 | $17.33 | 11,220 | — | — |
| 2015-07-16 | $15.00 | $17.68 | 9,080 | — | — |
| 2015-07-15 | $15.10 | $17.80 | 30,580 | — | — |
| 2015-07-14 | $15.90 | $18.74 | 39,000 | — | — |
| 2015-07-13 | $14.50 | $17.09 | 15,760 | — | — |
| 2015-07-10 | $15.30 | $18.04 | 18,850 | — | — |
| 2015-07-09 | $15.00 | $17.68 | 25,920 | — | — |
| 2015-07-08 | $15.40 | $18.15 | 8,780 | — | — |
| 2015-07-07 | $16.00 | $18.86 | 16,640 | — | — |
| 2015-07-06 | $15.30 | $18.04 | 23,500 | — | — |
| 2015-07-02 | $16.40 | $19.33 | 15,490 | — | — |
| 2015-07-01 | $17.10 | $20.16 | 21,550 | — | — |
| 2015-06-30 | $18.00 | $21.22 | 22,790 | — | — |
| 2015-06-29 | $19.60 | $23.10 | 22,880 | — | — |
| 2015-06-26 | $21.30 | $25.11 | 291,720 | — | — |
| 2015-06-25 | $22.40 | $26.41 | 15,150 | — | — |
| 2015-06-24 | $21.90 | $25.82 | 14,590 | — | — |
| 2015-06-23 | $23.10 | $27.23 | 5,970 | — | — |
| 2015-06-22 | $22.00 | $25.93 | 14,100 | — | — |
| 2015-06-19 | $21.90 | $25.82 | 14,520 | — | — |
| 2015-06-18 | $22.70 | $26.76 | 10,930 | — | — |
| 2015-06-17 | $22.70 | $26.76 | 6,380 | — | — |
| 2015-06-16 | $23.60 | $27.82 | 5,140 | — | — |
| 2015-06-15 | $24.50 | $28.88 | 13,050 | — | — |
| 2015-06-12 | $25.10 | $29.59 | 7,450 | — | — |
| 2015-06-11 | $25.20 | $29.71 | 6,910 | — | — |
| 2015-06-10 | $24.90 | $29.35 | 6,370 | — | — |
| 2015-06-09 | $24.50 | $28.88 | 12,860 | — | — |
| 2015-06-08 | $25.50 | $30.06 | 7,390 | — | — |
| 2015-06-05 | $25.50 | $30.06 | 14,970 | — | — |
| 2015-06-04 | $25.20 | $29.71 | 21,170 | — | — |
| 2015-06-03 | $24.00 | $28.29 | 7,340 | — | — |
| 2015-06-02 | $23.10 | $27.23 | 12,910 | — | — |
| 2015-06-01 | $23.40 | $27.58 | 10,340 | — | — |
| 2015-05-29 | $23.80 | $28.06 | 6,950 | — | — |
| 2015-05-28 | $24.50 | $28.88 | 8,880 | — | — |
| 2015-05-27 | $23.90 | $28.17 | 8,140 | — | — |
| 2015-05-26 | $24.00 | $28.29 | 10,030 | — | — |
| 2015-05-22 | $24.40 | $28.76 | 11,630 | — | — |
| 2015-05-21 | $25.20 | $29.71 | 5,030 | — | — |
| 2015-05-20 | $25.00 | $29.47 | 6,970 | — | — |
| 2015-05-19 | $24.70 | $29.12 | 14,660 | — | — |
| 2015-05-18 | $25.30 | $29.82 | 17,410 | — | — |
| 2015-05-15 | $26.40 | $31.12 | 6,900 | — | — |
| 2015-05-14 | $26.90 | $31.71 | 5,370 | — | — |
| 2015-05-13 | $26.80 | $31.59 | 8,350 | — | — |
| 2015-05-12 | $26.40 | $31.12 | 10,880 | — | — |
| 2015-05-11 | $27.20 | $32.06 | 9,470 | — | — |
| 2015-05-08 | $27.20 | $32.06 | 6,010 | — | — |
| 2015-05-07 | $27.10 | $31.95 | 12,890 | — | — |
| 2015-05-06 | $27.40 | $32.30 | 18,320 | — | — |
| 2015-05-05 | $27.70 | $32.65 | 45,740 | — | — |
| 2015-05-04 | $29.20 | $34.42 | 21,000 | — | — |
| 2015-05-01 | $29.60 | $34.89 | 12,330 | — | — |
| 2015-04-30 | $29.20 | $34.42 | 24,810 | — | — |
| 2015-04-29 | $32.20 | $37.96 | 10,520 | — | — |
| 2015-04-28 | $32.00 | $37.72 | 5,680 | — | — |
| 2015-04-27 | $31.50 | $37.13 | 12,480 | — | — |
| 2015-04-24 | $30.50 | $35.95 | 6,810 | — | — |
| 2015-04-23 | $31.10 | $36.66 | 12,210 | — | — |
| 2015-04-22 | $31.90 | $37.60 | 5,790 | — | — |
| 2015-04-21 | $31.70 | $37.37 | 13,870 | — | — |
| 2015-04-20 | $32.10 | $37.84 | 4,900 | — | — |
| 2015-04-17 | $31.60 | $37.25 | 9,110 | — | — |
| 2015-04-16 | $33.30 | $39.25 | 16,020 | — | — |
| 2015-04-15 | $31.30 | $36.90 | 10,310 | — | — |
| 2015-04-14 | $29.20 | $34.42 | 13,110 | — | — |
| 2015-04-13 | $28.70 | $33.83 | 17,990 | — | — |
| 2015-04-10 | $29.20 | $34.42 | 5,450 | — | — |
| 2015-04-09 | $30.30 | $35.72 | 10,220 | — | — |
| 2015-04-08 | $30.00 | $35.36 | 18,830 | — | — |
| 2015-04-07 | $32.10 | $37.84 | 8,520 | — | — |
| 2015-04-06 | $32.60 | $38.43 | 16,600 | — | — |
| 2015-04-02 | $32.50 | $38.31 | 42,700 | — | — |
| 2015-04-01 | $28.60 | $33.71 | 3,530 | — | — |
| 2015-03-31 | $28.30 | $33.36 | 10,680 | — | — |
| 2015-03-30 | $28.00 | $33.01 | 9,100 | — | — |
| 2015-03-27 | $28.20 | $33.24 | 7,340 | — | — |
| 2015-03-26 | $28.50 | $33.60 | 5,730 | — | — |
| 2015-03-25 | $29.30 | $34.54 | 6,800 | — | — |
| 2015-03-24 | $30.50 | $35.95 | 8,960 | — | — |
| 2015-03-23 | $30.40 | $35.84 | 6,920 | — | — |
| 2015-03-20 | $29.00 | $34.19 | 9,500 | — | — |
| 2015-03-19 | $29.40 | $34.66 | 3,580 | — | — |
| 2015-03-18 | $29.40 | $34.66 | 12,570 | — | — |
| 2015-03-17 | $29.50 | $34.78 | 10,340 | — | — |
| 2015-03-16 | $29.00 | $34.19 | 6,940 | — | — |
| 2015-03-13 | $29.20 | $34.42 | 5,470 | — | — |
| 2015-03-12 | $29.50 | $34.78 | 8,260 | — | — |
| 2015-03-11 | $29.40 | $34.66 | 16,790 | — | — |
| 2015-03-10 | $29.90 | $35.25 | 10,480 | — | — |
| 2015-03-09 | $31.10 | $36.66 | 16,410 | — | — |
| 2015-03-06 | $31.20 | $36.78 | 10,280 | — | — |
| 2015-03-05 | $31.80 | $37.49 | 8,410 | — | — |
| 2015-03-04 | $32.10 | $37.84 | 6,210 | — | — |
| 2015-03-03 | $33.00 | $38.90 | 13,460 | — | — |
| 2015-03-02 | $33.50 | $39.49 | 30,260 | — | — |
| 2015-02-27 | $34.70 | $40.91 | 9,390 | — | — |
| 2015-02-26 | $35.60 | $41.97 | 7,510 | — | — |
| 2015-02-25 | $35.70 | $42.08 | 5,930 | — | — |
| 2015-02-24 | $36.10 | $42.56 | 3,140 | — | — |
| 2015-02-23 | $36.50 | $43.03 | 5,910 | — | — |
| 2015-02-20 | $37.10 | $43.73 | 7,220 | — | — |
| 2015-02-19 | $36.90 | $43.50 | 8,520 | — | — |
| 2015-02-18 | $37.80 | $44.56 | 6,320 | — | — |
| 2015-02-17 | $37.50 | $44.21 | 7,120 | — | — |
| 2015-02-13 | $38.20 | $45.03 | 4,160 | — | — |
| 2015-02-12 | $37.80 | $44.56 | 9,630 | — | — |
| 2015-02-11 | $38.50 | $45.38 | 12,040 | — | — |
| 2015-02-10 | $38.50 | $45.38 | 13,600 | — | — |
| 2015-02-09 | $38.00 | $44.80 | 6,250 | — | — |
| 2015-02-06 | $37.60 | $44.32 | 5,270 | — | — |
| 2015-02-05 | $38.40 | $45.27 | 8,260 | — | — |
| 2015-02-04 | $39.20 | $46.21 | 15,510 | — | — |
| 2015-02-03 | $39.00 | $45.97 | 19,110 | — | — |
| 2015-02-02 | $38.10 | $44.91 | 7,240 | — | — |
| 2015-01-30 | $37.90 | $44.68 | 6,300 | — | — |
| 2015-01-29 | $39.20 | $46.21 | 3,830 | — | — |
| 2015-01-28 | $38.40 | $45.27 | 6,880 | — | — |
| 2015-01-27 | $39.00 | $45.97 | 6,440 | — | — |
| 2015-01-26 | $37.70 | $44.44 | 10,690 | — | — |
| 2015-01-23 | $36.10 | $42.56 | 8,160 | — | — |
| 2015-01-22 | $36.80 | $43.38 | 7,860 | — | — |
| 2015-01-21 | $36.50 | $43.03 | 4,010 | — | — |
| 2015-01-20 | $37.00 | $43.62 | 7,550 | — | — |
| 2015-01-16 | $38.40 | $45.27 | 4,290 | — | — |
| 2015-01-15 | $37.60 | $44.32 | 7,390 | — | — |
| 2015-01-14 | $38.50 | $45.38 | 9,110 | — | — |
| 2015-01-13 | $38.20 | $45.03 | 9,640 | — | — |
| 2015-01-12 | $37.80 | $44.56 | 7,500 | — | — |
| 2015-01-09 | $37.20 | $43.85 | 6,550 | — | — |
| 2015-01-08 | $38.40 | $45.27 | 5,280 | — | — |
| 2015-01-07 | $36.80 | $43.38 | 13,830 | — | — |
| 2015-01-06 | $37.60 | $44.32 | 4,910 | — | — |
| 2015-01-05 | $38.80 | $45.74 | 7,940 | — | — |
| 2015-01-02 | $39.00 | $45.97 | 5,850 | — | — |