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
- 1991-11-08 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 | $13.06 | $13.68 | 3,086,000 | — | — |
| 2015-12-30 | $13.23 | $13.86 | 1,954,800 | — | — |
| 2015-12-29 | $13.36 | $14.00 | 2,070,400 | — | — |
| 2015-12-28 | $13.29 | $13.92 | 2,086,000 | — | — |
| 2015-12-24 | $13.36 | $13.99 | 1,038,000 | — | — |
| 2015-12-23 | $13.39 | $14.02 | 2,803,600 | — | — |
| 2015-12-22 | $13.26 | $13.89 | 3,783,600 | — | — |
| 2015-12-21 | $13.03 | $13.64 | 3,504,000 | — | — |
| 2015-12-18 | $12.91 | $13.52 | 8,813,200 | — | — |
| 2015-12-17 | $13.18 | $13.81 | 5,348,000 | — | — |
| 2015-12-16 | $13.22 | $13.84 | 5,284,000 | — | — |
| 2015-12-15 | $13.11 | $13.73 | 6,358,000 | — | — |
| 2015-12-14 | $13.21 | $13.83 | 3,896,000 | — | — |
| 2015-12-11 | $13.15 | $13.78 | 3,622,000 | — | — |
| 2015-12-10 | $13.39 | $13.99 | 5,185,200 | — | — |
| 2015-12-09 | $13.47 | $14.07 | 5,538,000 | — | — |
| 2015-12-08 | $13.58 | $14.19 | 3,831,200 | — | — |
| 2015-12-07 | $13.68 | $14.29 | 2,627,200 | — | — |
| 2015-12-04 | $13.70 | $14.31 | 3,780,000 | — | — |
| 2015-12-03 | $13.41 | $14.00 | 4,144,000 | — | — |
| 2015-12-02 | $13.65 | $14.26 | 3,457,200 | — | — |
| 2015-12-01 | $13.87 | $14.49 | 3,823,600 | — | — |
| 2015-11-30 | $13.76 | $14.38 | 3,812,800 | — | — |
| 2015-11-27 | $13.74 | $14.35 | 1,170,800 | — | — |
| 2015-11-25 | $13.69 | $14.30 | 2,418,800 | — | — |
| 2015-11-24 | $13.67 | $14.28 | 6,056,400 | — | — |
| 2015-11-23 | $13.85 | $14.46 | 4,479,200 | — | — |
| 2015-11-20 | $13.68 | $14.29 | 4,308,800 | — | — |
| 2015-11-19 | $13.65 | $14.26 | 4,014,400 | — | — |
| 2015-11-18 | $13.70 | $14.31 | 3,976,800 | — | — |
| 2015-11-17 | $13.47 | $14.07 | 5,228,000 | — | — |
| 2015-11-16 | $13.63 | $14.24 | 4,462,400 | — | — |
| 2015-11-13 | $13.25 | $13.84 | 4,322,800 | — | — |
| 2015-11-12 | $13.48 | $14.08 | 3,048,000 | — | — |
| 2015-11-11 | $13.68 | $14.29 | 2,903,200 | — | — |
| 2015-11-10 | $13.61 | $14.22 | 4,110,000 | — | — |
| 2015-11-09 | $13.73 | $14.34 | 6,522,400 | — | — |
| 2015-11-06 | $13.79 | $14.41 | 5,336,400 | — | — |
| 2015-11-05 | $13.68 | $14.29 | 4,170,400 | — | — |
| 2015-11-04 | $13.73 | $14.35 | 3,878,800 | — | — |
| 2015-11-03 | $13.72 | $14.33 | 6,419,200 | — | — |
| 2015-11-02 | $13.77 | $14.38 | 4,691,600 | — | — |
| 2015-10-30 | $13.56 | $14.16 | 4,404,000 | — | — |
| 2015-10-29 | $13.60 | $14.21 | 4,884,400 | — | — |
| 2015-10-28 | $13.61 | $14.22 | 7,745,600 | — | — |
| 2015-10-27 | $13.50 | $14.10 | 6,403,600 | — | — |
| 2015-10-26 | $13.46 | $14.06 | 6,075,200 | — | — |
| 2015-10-23 | $13.38 | $13.98 | 10,460,000 | — | — |
| 2015-10-22 | $13.02 | $13.60 | 12,183,600 | — | — |
| 2015-10-21 | $12.61 | $13.17 | 18,854,400 | — | — |
| 2015-10-20 | $13.35 | $13.95 | 5,352,800 | — | — |
| 2015-10-19 | $13.27 | $13.86 | 4,714,800 | — | — |
| 2015-10-16 | $13.33 | $13.92 | 5,951,200 | — | — |
| 2015-10-15 | $13.21 | $13.80 | 4,832,000 | — | — |
| 2015-10-14 | $12.98 | $13.56 | 4,151,600 | — | — |
| 2015-10-13 | $12.92 | $13.50 | 2,435,600 | — | — |
| 2015-10-12 | $13.01 | $13.59 | 2,956,400 | — | — |
| 2015-10-09 | $12.98 | $13.56 | 2,736,400 | — | — |
| 2015-10-08 | $13.03 | $13.61 | 3,851,200 | — | — |
| 2015-10-07 | $12.92 | $13.49 | 5,570,800 | — | — |
| 2015-10-06 | $12.81 | $13.38 | 3,891,200 | — | — |
| 2015-10-05 | $12.95 | $13.52 | 3,794,000 | — | — |
| 2015-10-02 | $12.63 | $13.19 | 7,927,200 | — | — |
| 2015-10-01 | $12.51 | $13.07 | 6,943,600 | — | — |
| 2015-09-30 | $12.74 | $13.31 | 6,258,400 | — | — |
| 2015-09-29 | $12.43 | $12.99 | 3,894,800 | — | — |
| 2015-09-28 | $12.37 | $12.92 | 5,133,200 | — | — |
| 2015-09-25 | $12.66 | $13.22 | 3,843,600 | — | — |
| 2015-09-24 | $12.52 | $13.07 | 5,427,200 | — | — |
| 2015-09-23 | $12.62 | $13.18 | 2,890,000 | — | — |
| 2015-09-22 | $12.67 | $13.24 | 4,112,000 | — | — |
| 2015-09-21 | $13.00 | $13.58 | 3,599,600 | — | — |
| 2015-09-18 | $12.99 | $13.57 | 8,463,200 | — | — |
| 2015-09-17 | $13.21 | $13.80 | 6,289,600 | — | — |
| 2015-09-16 | $13.18 | $13.77 | 5,149,600 | — | — |
| 2015-09-15 | $13.07 | $13.65 | 4,807,600 | — | — |
| 2015-09-14 | $12.88 | $13.45 | 5,422,000 | — | — |
| 2015-09-11 | $12.89 | $13.46 | 6,875,600 | — | — |
| 2015-09-10 | $12.85 | $13.42 | 6,791,600 | — | — |
| 2015-09-09 | $12.65 | $13.22 | 7,381,200 | — | — |
| 2015-09-08 | $12.90 | $13.48 | 7,824,000 | — | — |
| 2015-09-04 | $12.69 | $13.25 | 5,281,600 | — | — |
| 2015-09-03 | $13.00 | $13.54 | 5,381,200 | — | — |
| 2015-09-02 | $12.99 | $13.53 | 6,676,000 | — | — |
| 2015-09-01 | $12.60 | $13.12 | 8,866,000 | — | — |
| 2015-08-31 | $13.09 | $13.64 | 4,318,400 | — | — |
| 2015-08-28 | $13.22 | $13.77 | 6,200,000 | — | — |
| 2015-08-27 | $13.31 | $13.86 | 10,703,200 | — | — |
| 2015-08-26 | $12.65 | $13.18 | 7,293,200 | — | — |
| 2015-08-25 | $12.40 | $12.92 | 13,494,000 | — | — |
| 2015-08-24 | $12.27 | $12.78 | 8,834,400 | — | — |
| 2015-08-21 | $12.96 | $13.50 | 6,859,200 | — | — |
| 2015-08-20 | $13.53 | $14.10 | 4,540,400 | — | — |
| 2015-08-19 | $13.81 | $14.39 | 3,773,200 | — | — |
| 2015-08-18 | $13.80 | $14.38 | 2,183,200 | — | — |
| 2015-08-17 | $13.95 | $14.53 | 2,737,600 | — | — |
| 2015-08-14 | $13.89 | $14.47 | 2,160,400 | — | — |
| 2015-08-13 | $13.86 | $14.44 | 2,768,400 | — | — |
| 2015-08-12 | $13.94 | $14.52 | 3,128,800 | — | — |
| 2015-08-11 | $13.98 | $14.57 | 3,729,200 | — | — |
| 2015-08-10 | $14.16 | $14.75 | 3,190,000 | — | — |
| 2015-08-07 | $13.89 | $14.47 | 2,225,200 | — | — |
| 2015-08-06 | $13.94 | $14.52 | 1,989,200 | — | — |
| 2015-08-05 | $14.02 | $14.61 | 2,421,200 | — | — |
| 2015-08-04 | $13.90 | $14.48 | 2,257,600 | — | — |
| 2015-08-03 | $13.99 | $14.57 | 2,641,600 | — | — |
| 2015-07-31 | $14.10 | $14.69 | 2,574,800 | — | — |
| 2015-07-30 | $14.23 | $14.82 | 3,041,600 | — | — |
| 2015-07-29 | $14.26 | $14.86 | 5,758,800 | — | — |
| 2015-07-28 | $14.14 | $14.73 | 6,827,600 | — | — |
| 2015-07-27 | $13.69 | $14.26 | 5,228,400 | — | — |
| 2015-07-24 | $13.97 | $14.55 | 3,851,200 | — | — |
| 2015-07-23 | $14.07 | $14.65 | 4,328,400 | — | — |
| 2015-07-22 | $14.20 | $14.79 | 10,652,800 | — | — |
| 2015-07-21 | $13.52 | $14.09 | 7,044,800 | — | — |
| 2015-07-20 | $13.59 | $14.16 | 5,198,800 | — | — |
| 2015-07-17 | $13.58 | $14.15 | 6,749,600 | — | — |
| 2015-07-16 | $13.74 | $14.31 | 3,641,200 | — | — |
| 2015-07-15 | $13.75 | $14.33 | 5,833,200 | — | — |
| 2015-07-14 | $13.79 | $14.37 | 3,401,600 | — | — |
| 2015-07-13 | $13.85 | $14.43 | 3,925,600 | — | — |
| 2015-07-10 | $13.63 | $14.20 | 4,282,800 | — | — |
| 2015-07-09 | $13.57 | $14.14 | 3,661,600 | — | — |
| 2015-07-08 | $13.55 | $14.12 | 5,292,800 | — | — |
| 2015-07-07 | $13.97 | $14.56 | 7,464,800 | — | — |
| 2015-07-06 | $14.01 | $14.59 | 7,061,600 | — | — |
| 2015-07-02 | $14.25 | $14.84 | 5,760,000 | — | — |
| 2015-07-01 | $14.36 | $14.96 | 6,364,000 | — | — |
| 2015-06-30 | $14.49 | $15.10 | 11,082,000 | — | — |
| 2015-06-29 | $14.21 | $14.81 | 20,193,200 | — | — |
| 2015-06-26 | $13.92 | $14.50 | 5,658,800 | — | — |
| 2015-06-25 | $14.05 | $14.63 | 2,721,600 | — | — |
| 2015-06-24 | $14.20 | $14.79 | 3,743,200 | — | — |
| 2015-06-23 | $14.43 | $15.04 | 2,660,000 | — | — |
| 2015-06-22 | $14.48 | $15.09 | 1,924,000 | — | — |
| 2015-06-19 | $14.42 | $15.03 | 3,855,200 | — | — |
| 2015-06-18 | $14.55 | $15.16 | 3,176,800 | — | — |
| 2015-06-17 | $14.26 | $14.85 | 2,694,000 | — | — |
| 2015-06-16 | $14.29 | $14.89 | 2,746,000 | — | — |
| 2015-06-15 | $14.25 | $14.84 | 2,830,000 | — | — |
| 2015-06-12 | $14.42 | $15.03 | 4,098,800 | — | — |
| 2015-06-11 | $14.38 | $14.98 | 2,125,600 | — | — |
| 2015-06-10 | $14.35 | $14.95 | 1,806,000 | — | — |
| 2015-06-09 | $14.17 | $14.77 | 2,240,800 | — | — |
| 2015-06-08 | $14.22 | $14.81 | 2,852,800 | — | — |
| 2015-06-05 | $14.29 | $14.85 | 2,101,600 | — | — |
| 2015-06-04 | $14.24 | $14.80 | 3,380,800 | — | — |
| 2015-06-03 | $14.47 | $15.04 | 2,931,600 | — | — |
| 2015-06-02 | $14.42 | $14.99 | 3,853,200 | — | — |
| 2015-06-01 | $14.30 | $14.87 | 4,324,400 | — | — |
| 2015-05-29 | $14.26 | $14.83 | 3,321,200 | — | — |
| 2015-05-28 | $14.41 | $14.98 | 3,076,000 | — | — |
| 2015-05-27 | $14.41 | $14.98 | 4,263,600 | — | — |
| 2015-05-26 | $14.30 | $14.86 | 3,855,200 | — | — |
| 2015-05-22 | $14.48 | $15.06 | 3,365,200 | — | — |
| 2015-05-21 | $14.49 | $15.07 | 2,668,800 | — | — |
| 2015-05-20 | $14.57 | $15.14 | 2,817,200 | — | — |
| 2015-05-19 | $14.52 | $15.09 | 2,082,800 | — | — |
| 2015-05-18 | $14.54 | $15.12 | 2,025,200 | — | — |
| 2015-05-15 | $14.45 | $15.02 | 2,314,800 | — | — |
| 2015-05-14 | $14.52 | $15.10 | 2,935,600 | — | — |
| 2015-05-13 | $14.24 | $14.80 | 3,304,000 | — | — |
| 2015-05-12 | $14.19 | $14.75 | 3,412,800 | — | — |
| 2015-05-11 | $14.29 | $14.85 | 5,279,200 | — | — |
| 2015-05-08 | $14.20 | $14.77 | 2,549,200 | — | — |
| 2015-05-07 | $13.94 | $14.49 | 2,382,000 | — | — |
| 2015-05-06 | $13.93 | $14.48 | 3,104,800 | — | — |
| 2015-05-05 | $13.98 | $14.53 | 3,538,800 | — | — |
| 2015-05-04 | $14.21 | $14.77 | 3,350,400 | — | — |
| 2015-05-01 | $14.12 | $14.68 | 4,655,600 | — | — |
| 2015-04-30 | $13.84 | $14.39 | 4,872,400 | — | — |
| 2015-04-29 | $13.95 | $14.50 | 3,532,000 | — | — |
| 2015-04-28 | $14.00 | $14.55 | 5,322,400 | — | — |
| 2015-04-27 | $14.06 | $14.61 | 4,808,000 | — | — |
| 2015-04-24 | $14.04 | $14.60 | 5,086,800 | — | — |
| 2015-04-23 | $14.18 | $14.74 | 4,694,000 | — | — |
| 2015-04-22 | $14.20 | $14.77 | 8,589,200 | — | — |
| 2015-04-21 | $14.54 | $15.12 | 6,375,200 | — | — |
| 2015-04-20 | $14.61 | $15.19 | 3,528,800 | — | — |
| 2015-04-17 | $14.49 | $15.06 | 3,596,400 | — | — |
| 2015-04-16 | $14.69 | $15.27 | 3,236,000 | — | — |
| 2015-04-15 | $14.81 | $15.39 | 3,806,400 | — | — |
| 2015-04-14 | $14.73 | $15.32 | 3,342,800 | — | — |
| 2015-04-13 | $14.75 | $15.34 | 2,940,000 | — | — |
| 2015-04-10 | $14.89 | $15.47 | 2,156,400 | — | — |
| 2015-04-09 | $14.83 | $15.41 | 2,313,200 | — | — |
| 2015-04-08 | $14.80 | $15.39 | 2,902,400 | — | — |
| 2015-04-07 | $14.71 | $15.29 | 3,355,600 | — | — |
| 2015-04-06 | $14.74 | $15.33 | 4,066,000 | — | — |
| 2015-04-02 | $14.70 | $15.28 | 3,358,400 | — | — |
| 2015-04-01 | $14.57 | $15.15 | 5,339,200 | — | — |
| 2015-03-31 | $14.73 | $15.32 | 5,270,400 | — | — |
| 2015-03-30 | $14.69 | $15.27 | 3,367,600 | — | — |
| 2015-03-27 | $14.41 | $14.98 | 5,116,000 | — | — |
| 2015-03-26 | $14.38 | $14.94 | 8,228,000 | — | — |
| 2015-03-25 | $14.40 | $14.97 | 4,218,400 | — | — |
| 2015-03-24 | $14.77 | $15.36 | 4,196,400 | — | — |
| 2015-03-23 | $14.94 | $15.53 | 5,468,400 | — | — |
| 2015-03-20 | $15.01 | $15.61 | 8,190,800 | — | — |
| 2015-03-19 | $14.99 | $15.59 | 4,592,000 | — | — |
| 2015-03-18 | $15.05 | $15.65 | 4,250,800 | — | — |
| 2015-03-17 | $14.75 | $15.33 | 3,744,800 | — | — |
| 2015-03-16 | $14.83 | $15.41 | 4,557,200 | — | — |
| 2015-03-13 | $14.49 | $15.06 | 2,965,200 | — | — |
| 2015-03-12 | $14.57 | $15.15 | 2,777,600 | — | — |
| 2015-03-11 | $14.32 | $14.89 | 3,206,000 | — | — |
| 2015-03-10 | $14.32 | $14.88 | 4,819,600 | — | — |
| 2015-03-09 | $14.43 | $15.00 | 4,414,800 | — | — |
| 2015-03-06 | $14.44 | $14.98 | 5,068,400 | — | — |
| 2015-03-05 | $14.68 | $15.23 | 4,297,600 | — | — |
| 2015-03-04 | $14.56 | $15.10 | 7,485,600 | — | — |
| 2015-03-03 | $14.33 | $14.87 | 3,844,000 | — | — |
| 2015-03-02 | $14.31 | $14.84 | 5,311,200 | — | — |
| 2015-02-27 | $14.12 | $14.64 | 3,699,200 | — | — |
| 2015-02-26 | $14.20 | $14.73 | 3,395,600 | — | — |
| 2015-02-25 | $14.21 | $14.74 | 3,343,600 | — | — |
| 2015-02-24 | $14.21 | $14.74 | 4,992,400 | — | — |
| 2015-02-23 | $14.18 | $14.71 | 2,625,600 | — | — |
| 2015-02-20 | $14.23 | $14.76 | 3,411,600 | — | — |
| 2015-02-19 | $14.06 | $14.58 | 1,625,200 | — | — |
| 2015-02-18 | $14.06 | $14.59 | 1,753,200 | — | — |
| 2015-02-17 | $14.00 | $14.52 | 2,779,200 | — | — |
| 2015-02-13 | $14.10 | $14.62 | 2,764,000 | — | — |
| 2015-02-12 | $14.00 | $14.52 | 2,236,800 | — | — |
| 2015-02-11 | $13.89 | $14.41 | 3,162,800 | — | — |
| 2015-02-10 | $13.94 | $14.46 | 3,463,200 | — | — |
| 2015-02-09 | $13.70 | $14.21 | 2,705,200 | — | — |
| 2015-02-06 | $13.76 | $14.28 | 2,929,600 | — | — |
| 2015-02-05 | $13.81 | $14.33 | 3,184,000 | — | — |
| 2015-02-04 | $13.64 | $14.15 | 3,245,200 | — | — |
| 2015-02-03 | $13.65 | $14.15 | 5,589,200 | — | — |
| 2015-02-02 | $13.56 | $14.07 | 3,786,400 | — | — |
| 2015-01-30 | $13.43 | $13.93 | 4,596,400 | — | — |
| 2015-01-29 | $13.74 | $14.25 | 5,270,400 | — | — |
| 2015-01-28 | $13.49 | $14.00 | 5,963,600 | — | — |
| 2015-01-27 | $13.58 | $14.09 | 4,060,400 | — | — |
| 2015-01-26 | $13.70 | $14.21 | 2,982,400 | — | — |
| 2015-01-23 | $13.73 | $14.24 | 5,597,600 | — | — |
| 2015-01-22 | $13.69 | $14.20 | 5,552,400 | — | — |
| 2015-01-21 | $13.48 | $13.99 | 10,832,800 | — | — |
| 2015-01-20 | $13.09 | $13.58 | 6,205,600 | — | — |
| 2015-01-16 | $13.11 | $13.59 | 4,332,800 | — | — |
| 2015-01-15 | $12.98 | $13.47 | 2,707,200 | — | — |
| 2015-01-14 | $13.11 | $13.60 | 3,551,600 | — | — |
| 2015-01-13 | $13.21 | $13.70 | 2,992,400 | — | — |
| 2015-01-12 | $13.24 | $13.73 | 2,605,200 | — | — |
| 2015-01-09 | $13.40 | $13.90 | 2,463,600 | — | — |
| 2015-01-08 | $13.48 | $13.98 | 3,911,200 | — | — |
| 2015-01-07 | $13.22 | $13.71 | 3,245,200 | — | — |
| 2015-01-06 | $13.00 | $13.48 | 8,298,400 | — | — |
| 2015-01-05 | $13.17 | $13.66 | 4,789,200 | — | — |
| 2015-01-02 | $13.41 | $13.91 | 3,136,000 | — | — |