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
- 2004-08-30 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 | $12.50 | $30.97 | 144,000 | — | — |
| 2015-12-30 | $12.50 | $30.97 | 183,900 | — | — |
| 2015-12-29 | $12.34 | $30.57 | 142,000 | — | — |
| 2015-12-28 | $12.44 | $30.67 | 74,900 | — | — |
| 2015-12-24 | $12.57 | $30.99 | 71,700 | — | — |
| 2015-12-23 | $12.62 | $31.12 | 140,100 | — | — |
| 2015-12-22 | $12.63 | $31.14 | 114,300 | — | — |
| 2015-12-21 | $12.39 | $30.55 | 82,700 | — | — |
| 2015-12-18 | $12.37 | $30.50 | 130,000 | — | — |
| 2015-12-17 | $12.34 | $30.43 | 83,100 | — | — |
| 2015-12-16 | $12.24 | $30.18 | 105,700 | — | — |
| 2015-12-15 | $12.12 | $29.88 | 149,700 | — | — |
| 2015-12-14 | $12.02 | $29.64 | 141,000 | — | — |
| 2015-12-11 | $12.16 | $29.98 | 116,200 | — | — |
| 2015-12-10 | $12.42 | $30.62 | 59,400 | — | — |
| 2015-12-09 | $12.50 | $30.68 | 86,300 | — | — |
| 2015-12-08 | $12.48 | $30.63 | 58,000 | — | — |
| 2015-12-07 | $12.43 | $30.51 | 74,500 | — | — |
| 2015-12-04 | $12.55 | $30.80 | 75,400 | — | — |
| 2015-12-03 | $12.61 | $30.95 | 38,100 | — | — |
| 2015-12-02 | $12.65 | $31.05 | 36,400 | — | — |
| 2015-12-01 | $12.74 | $31.27 | 52,700 | — | — |
| 2015-11-30 | $12.79 | $31.39 | 62,900 | — | — |
| 2015-11-27 | $12.82 | $31.46 | 34,500 | — | — |
| 2015-11-25 | $12.79 | $31.39 | 57,600 | — | — |
| 2015-11-24 | $12.86 | $31.56 | 39,700 | — | — |
| 2015-11-23 | $12.90 | $31.66 | 101,800 | — | — |
| 2015-11-20 | $12.82 | $31.46 | 96,000 | — | — |
| 2015-11-19 | $12.74 | $31.27 | 108,100 | — | — |
| 2015-11-18 | $12.62 | $30.97 | 102,300 | — | — |
| 2015-11-17 | $12.55 | $30.80 | 44,200 | — | — |
| 2015-11-16 | $12.63 | $31.00 | 81,200 | — | — |
| 2015-11-13 | $12.52 | $30.73 | 58,300 | — | — |
| 2015-11-12 | $12.34 | $30.29 | 107,500 | — | — |
| 2015-11-11 | $12.62 | $30.83 | 74,700 | — | — |
| 2015-11-10 | $12.65 | $30.90 | 93,200 | — | — |
| 2015-11-09 | $12.70 | $31.03 | 73,800 | — | — |
| 2015-11-06 | $12.78 | $31.22 | 113,000 | — | — |
| 2015-11-05 | $12.72 | $31.08 | 49,700 | — | — |
| 2015-11-04 | $12.75 | $31.15 | 49,500 | — | — |
| 2015-11-03 | $12.75 | $31.15 | 66,900 | — | — |
| 2015-11-02 | $12.79 | $31.25 | 34,500 | — | — |
| 2015-10-30 | $12.77 | $31.20 | 69,500 | — | — |
| 2015-10-29 | $12.78 | $31.22 | 39,200 | — | — |
| 2015-10-28 | $12.82 | $31.32 | 80,500 | — | — |
| 2015-10-27 | $12.76 | $31.17 | 62,400 | — | — |
| 2015-10-26 | $12.74 | $31.12 | 44,600 | — | — |
| 2015-10-23 | $12.78 | $31.22 | 40,800 | — | — |
| 2015-10-22 | $12.79 | $31.25 | 45,100 | — | — |
| 2015-10-21 | $12.65 | $30.90 | 29,000 | — | — |
| 2015-10-20 | $12.72 | $31.08 | 31,100 | — | — |
| 2015-10-19 | $12.67 | $30.95 | 48,400 | — | — |
| 2015-10-16 | $12.65 | $30.90 | 48,100 | — | — |
| 2015-10-15 | $12.65 | $30.90 | 52,200 | — | — |
| 2015-10-14 | $12.63 | $30.86 | 48,900 | — | — |
| 2015-10-13 | $12.64 | $30.88 | 147,500 | — | — |
| 2015-10-12 | $12.72 | $30.93 | 48,000 | — | — |
| 2015-10-09 | $12.80 | $31.13 | 58,200 | — | — |
| 2015-10-08 | $12.80 | $31.13 | 120,700 | — | — |
| 2015-10-07 | $12.59 | $30.62 | 300,400 | — | — |
| 2015-10-06 | $12.36 | $30.06 | 170,900 | — | — |
| 2015-10-05 | $12.33 | $29.99 | 135,100 | — | — |
| 2015-10-02 | $12.36 | $30.06 | 118,400 | — | — |
| 2015-10-01 | $12.55 | $30.52 | 46,500 | — | — |
| 2015-09-30 | $12.44 | $30.25 | 96,900 | — | — |
| 2015-09-29 | $12.55 | $30.52 | 94,200 | — | — |
| 2015-09-28 | $12.60 | $30.64 | 39,900 | — | — |
| 2015-09-25 | $12.77 | $31.06 | 65,700 | — | — |
| 2015-09-24 | $12.69 | $30.86 | 54,400 | — | — |
| 2015-09-23 | $12.84 | $31.23 | 79,000 | — | — |
| 2015-09-22 | $12.80 | $31.13 | 70,500 | — | — |
| 2015-09-21 | $12.96 | $31.52 | 52,700 | — | — |
| 2015-09-18 | $12.95 | $31.49 | 36,000 | — | — |
| 2015-09-17 | $13.03 | $31.69 | 43,400 | — | — |
| 2015-09-16 | $12.90 | $31.37 | 50,900 | — | — |
| 2015-09-15 | $12.90 | $31.37 | 59,400 | — | — |
| 2015-09-14 | $12.84 | $31.23 | 26,900 | — | — |
| 2015-09-11 | $12.85 | $31.25 | 40,900 | — | — |
| 2015-09-10 | $12.95 | $31.33 | 81,000 | — | — |
| 2015-09-09 | $12.86 | $31.12 | 62,300 | — | — |
| 2015-09-08 | $12.91 | $31.24 | 60,600 | — | — |
| 2015-09-04 | $12.87 | $31.14 | 82,700 | — | — |
| 2015-09-03 | $12.83 | $31.04 | 66,500 | — | — |
| 2015-09-02 | $12.81 | $31.00 | 68,400 | — | — |
| 2015-09-01 | $12.68 | $30.68 | 89,000 | — | — |
| 2015-08-31 | $12.71 | $30.75 | 38,600 | — | — |
| 2015-08-28 | $12.64 | $30.58 | 83,700 | — | — |
| 2015-08-27 | $12.74 | $30.83 | 74,500 | — | — |
| 2015-08-26 | $12.62 | $30.54 | 24,200 | — | — |
| 2015-08-25 | $12.58 | $30.44 | 38,300 | — | — |
| 2015-08-24 | $12.43 | $30.08 | 77,500 | — | — |
| 2015-08-21 | $12.74 | $30.83 | 83,200 | — | — |
| 2015-08-20 | $12.80 | $30.97 | 50,900 | — | — |
| 2015-08-19 | $12.80 | $30.97 | 32,400 | — | — |
| 2015-08-18 | $12.80 | $30.97 | 33,000 | — | — |
| 2015-08-17 | $12.80 | $30.97 | 36,200 | — | — |
| 2015-08-14 | $12.82 | $31.02 | 39,200 | — | — |
| 2015-08-13 | $12.85 | $31.09 | 48,800 | — | — |
| 2015-08-12 | $12.92 | $31.26 | 34,500 | — | — |
| 2015-08-11 | $12.95 | $31.18 | 58,600 | — | — |
| 2015-08-10 | $12.93 | $31.13 | 63,300 | — | — |
| 2015-08-07 | $12.98 | $31.25 | 38,400 | — | — |
| 2015-08-06 | $13.03 | $31.37 | 59,000 | — | — |
| 2015-08-05 | $13.06 | $31.44 | 38,400 | — | — |
| 2015-08-04 | $13.04 | $31.39 | 31,400 | — | — |
| 2015-08-03 | $13.05 | $31.42 | 54,800 | — | — |
| 2015-07-31 | $12.95 | $31.18 | 41,600 | — | — |
| 2015-07-30 | $12.93 | $31.13 | 44,400 | — | — |
| 2015-07-29 | $12.94 | $31.15 | 54,400 | — | — |
| 2015-07-28 | $12.80 | $30.82 | 95,600 | — | — |
| 2015-07-27 | $12.85 | $30.94 | 65,800 | — | — |
| 2015-07-24 | $13.00 | $31.30 | 36,600 | — | — |
| 2015-07-23 | $13.12 | $31.59 | 38,500 | — | — |
| 2015-07-22 | $13.10 | $31.54 | 37,000 | — | — |
| 2015-07-21 | $13.14 | $31.64 | 42,300 | — | — |
| 2015-07-20 | $13.13 | $31.61 | 247,800 | — | — |
| 2015-07-17 | $13.19 | $31.76 | 59,900 | — | — |
| 2015-07-16 | $13.23 | $31.85 | 59,500 | — | — |
| 2015-07-15 | $13.13 | $31.61 | 62,700 | — | — |
| 2015-07-14 | $13.09 | $31.51 | 68,100 | — | — |
| 2015-07-13 | $13.12 | $31.59 | 79,100 | — | — |
| 2015-07-10 | $13.17 | $31.55 | 81,400 | — | — |
| 2015-07-09 | $13.16 | $31.53 | 111,900 | — | — |
| 2015-07-08 | $13.08 | $31.34 | 72,600 | — | — |
| 2015-07-07 | $13.11 | $31.41 | 63,200 | — | — |
| 2015-07-06 | $13.07 | $31.31 | 50,900 | — | — |
| 2015-07-02 | $13.08 | $31.34 | 29,300 | — | — |
| 2015-07-01 | $13.07 | $31.31 | 57,100 | — | — |
| 2015-06-30 | $12.98 | $31.10 | 58,700 | — | — |
| 2015-06-29 | $12.73 | $30.50 | 70,000 | — | — |
| 2015-06-26 | $12.91 | $30.93 | 124,200 | — | — |
| 2015-06-25 | $13.02 | $31.19 | 98,200 | — | — |
| 2015-06-24 | $13.12 | $31.43 | 78,800 | — | — |
| 2015-06-23 | $13.19 | $31.60 | 53,500 | — | — |
| 2015-06-22 | $13.08 | $31.34 | 55,800 | — | — |
| 2015-06-19 | $13.07 | $31.31 | 35,900 | — | — |
| 2015-06-18 | $13.07 | $31.31 | 67,400 | — | — |
| 2015-06-17 | $13.09 | $31.36 | 78,300 | — | — |
| 2015-06-16 | $13.12 | $31.43 | 116,400 | — | — |
| 2015-06-15 | $13.08 | $31.34 | 75,500 | — | — |
| 2015-06-12 | $13.13 | $31.46 | 51,700 | — | — |
| 2015-06-11 | $13.21 | $31.65 | 45,400 | — | — |
| 2015-06-10 | $13.29 | $31.68 | 49,700 | — | — |
| 2015-06-09 | $13.27 | $31.63 | 45,800 | — | — |
| 2015-06-08 | $13.32 | $31.75 | 75,100 | — | — |
| 2015-06-05 | $13.40 | $31.94 | 77,200 | — | — |
| 2015-06-04 | $13.35 | $31.83 | 57,500 | — | — |
| 2015-06-03 | $13.38 | $31.90 | 34,900 | — | — |
| 2015-06-02 | $13.40 | $31.94 | 56,000 | — | — |
| 2015-06-01 | $13.51 | $32.21 | 29,800 | — | — |
| 2015-05-29 | $13.49 | $32.16 | 46,800 | — | — |
| 2015-05-28 | $13.52 | $32.23 | 21,900 | — | — |
| 2015-05-27 | $13.54 | $32.28 | 47,800 | — | — |
| 2015-05-26 | $13.49 | $32.16 | 43,500 | — | — |
| 2015-05-22 | $13.52 | $32.23 | 99,600 | — | — |
| 2015-05-21 | $13.49 | $32.16 | 100,300 | — | — |
| 2015-05-20 | $13.48 | $32.14 | 48,700 | — | — |
| 2015-05-19 | $13.45 | $32.06 | 32,000 | — | — |
| 2015-05-18 | $13.46 | $32.09 | 72,100 | — | — |
| 2015-05-15 | $13.46 | $32.09 | 73,100 | — | — |
| 2015-05-14 | $13.37 | $31.87 | 47,100 | — | — |
| 2015-05-13 | $13.35 | $31.83 | 55,000 | — | — |
| 2015-05-12 | $13.31 | $31.58 | 61,200 | — | — |
| 2015-05-11 | $13.38 | $31.74 | 25,200 | — | — |
| 2015-05-08 | $13.40 | $31.79 | 65,700 | — | — |
| 2015-05-07 | $13.41 | $31.81 | 35,400 | — | — |
| 2015-05-06 | $13.46 | $31.93 | 43,600 | — | — |
| 2015-05-05 | $13.47 | $31.95 | 69,300 | — | — |
| 2015-05-04 | $13.46 | $31.93 | 39,300 | — | — |
| 2015-05-01 | $13.47 | $31.95 | 55,000 | — | — |
| 2015-04-30 | $13.50 | $32.03 | 107,000 | — | — |
| 2015-04-29 | $13.50 | $32.03 | 88,900 | — | — |
| 2015-04-28 | $13.50 | $32.03 | 69,800 | — | — |
| 2015-04-27 | $13.48 | $31.98 | 81,700 | — | — |
| 2015-04-24 | $13.50 | $32.03 | 73,700 | — | — |
| 2015-04-23 | $13.54 | $32.12 | 62,400 | — | — |
| 2015-04-22 | $13.43 | $31.86 | 29,700 | — | — |
| 2015-04-21 | $13.46 | $31.93 | 37,700 | — | — |
| 2015-04-20 | $13.40 | $31.79 | 73,400 | — | — |
| 2015-04-17 | $13.36 | $31.69 | 93,200 | — | — |
| 2015-04-16 | $13.41 | $31.81 | 62,200 | — | — |
| 2015-04-15 | $13.42 | $31.84 | 82,300 | — | — |
| 2015-04-14 | $13.41 | $31.81 | 39,800 | — | — |
| 2015-04-13 | $13.40 | $31.79 | 46,200 | — | — |
| 2015-04-10 | $13.49 | $31.85 | 49,300 | — | — |
| 2015-04-09 | $13.50 | $31.87 | 53,800 | — | — |
| 2015-04-08 | $13.49 | $31.85 | 66,400 | — | — |
| 2015-04-07 | $13.49 | $31.85 | 60,700 | — | — |
| 2015-04-06 | $13.51 | $31.90 | 41,800 | — | — |
| 2015-04-02 | $13.43 | $31.71 | 60,700 | — | — |
| 2015-04-01 | $13.49 | $31.85 | 56,600 | — | — |
| 2015-03-31 | $13.47 | $31.80 | 83,900 | — | — |
| 2015-03-30 | $13.52 | $31.92 | 58,200 | — | — |
| 2015-03-27 | $13.55 | $31.99 | 47,500 | — | — |
| 2015-03-26 | $13.62 | $32.16 | 52,800 | — | — |
| 2015-03-25 | $13.70 | $32.34 | 70,600 | — | — |
| 2015-03-24 | $13.69 | $32.32 | 134,200 | — | — |
| 2015-03-23 | $13.48 | $31.82 | 53,000 | — | — |
| 2015-03-20 | $13.42 | $31.68 | 59,900 | — | — |
| 2015-03-19 | $13.36 | $31.54 | 44,500 | — | — |
| 2015-03-18 | $13.47 | $31.80 | 37,900 | — | — |
| 2015-03-17 | $13.47 | $31.80 | 29,300 | — | — |
| 2015-03-16 | $13.48 | $31.82 | 44,300 | — | — |
| 2015-03-13 | $13.40 | $31.64 | 43,500 | — | — |
| 2015-03-12 | $13.40 | $31.64 | 61,800 | — | — |
| 2015-03-11 | $13.40 | $31.64 | 47,200 | — | — |
| 2015-03-10 | $13.46 | $31.62 | 55,200 | — | — |
| 2015-03-09 | $13.50 | $31.72 | 55,200 | — | — |
| 2015-03-06 | $13.53 | $31.79 | 69,000 | — | — |
| 2015-03-05 | $13.57 | $31.88 | 56,000 | — | — |
| 2015-03-04 | $13.57 | $31.88 | 49,900 | — | — |
| 2015-03-03 | $13.52 | $31.76 | 35,000 | — | — |
| 2015-03-02 | $13.53 | $31.79 | 53,200 | — | — |
| 2015-02-27 | $13.56 | $31.86 | 52,100 | — | — |
| 2015-02-26 | $13.56 | $31.86 | 86,600 | — | — |
| 2015-02-25 | $13.54 | $31.81 | 52,500 | — | — |
| 2015-02-24 | $13.56 | $31.86 | 188,800 | — | — |
| 2015-02-23 | $13.45 | $31.60 | 97,200 | — | — |
| 2015-02-20 | $13.41 | $31.51 | 141,000 | — | — |
| 2015-02-19 | $13.18 | $30.97 | 43,500 | — | — |
| 2015-02-18 | $13.18 | $30.97 | 24,300 | — | — |
| 2015-02-17 | $13.21 | $31.04 | 63,000 | — | — |
| 2015-02-13 | $13.20 | $31.01 | 40,200 | — | — |
| 2015-02-12 | $13.18 | $30.97 | 44,000 | — | — |
| 2015-02-11 | $13.12 | $30.83 | 32,000 | — | — |
| 2015-02-10 | $13.15 | $30.74 | 50,500 | — | — |
| 2015-02-09 | $13.15 | $30.74 | 48,600 | — | — |
| 2015-02-06 | $13.15 | $30.74 | 52,000 | — | — |
| 2015-02-05 | $13.16 | $30.77 | 47,500 | — | — |
| 2015-02-04 | $13.13 | $30.70 | 46,800 | — | — |
| 2015-02-03 | $13.13 | $30.70 | 90,500 | — | — |
| 2015-02-02 | $13.09 | $30.60 | 119,900 | — | — |
| 2015-01-30 | $13.01 | $30.42 | 75,600 | — | — |
| 2015-01-29 | $13.01 | $30.42 | 76,100 | — | — |
| 2015-01-28 | $12.93 | $30.23 | 74,200 | — | — |
| 2015-01-27 | $12.99 | $30.37 | 36,600 | — | — |
| 2015-01-26 | $13.03 | $30.46 | 64,100 | — | — |
| 2015-01-23 | $13.02 | $30.44 | 107,400 | — | — |
| 2015-01-22 | $13.01 | $30.42 | 80,600 | — | — |
| 2015-01-21 | $12.98 | $30.35 | 99,000 | — | — |
| 2015-01-20 | $12.87 | $30.09 | 52,800 | — | — |
| 2015-01-16 | $12.90 | $30.16 | 59,600 | — | — |
| 2015-01-15 | $12.82 | $29.97 | 36,800 | — | — |
| 2015-01-14 | $12.81 | $29.95 | 80,900 | — | — |
| 2015-01-13 | $12.84 | $30.02 | 42,200 | — | — |
| 2015-01-12 | $12.85 | $30.04 | 47,200 | — | — |
| 2015-01-09 | $12.90 | $30.16 | 73,900 | — | — |
| 2015-01-08 | $12.84 | $30.02 | 29,200 | — | — |
| 2015-01-07 | $12.81 | $29.95 | 61,700 | — | — |
| 2015-01-06 | $12.78 | $29.88 | 58,200 | — | — |
| 2015-01-05 | $12.89 | $30.13 | 51,500 | — | — |
| 2015-01-02 | $12.94 | $30.25 | 87,800 | — | — |