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
- 2005-05-26 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 | $12.76 | $39.11 | 224,600 | — | — |
| 2015-12-30 | $12.80 | $39.23 | 235,500 | — | — |
| 2015-12-29 | $12.82 | $39.29 | 228,900 | — | — |
| 2015-12-28 | $12.66 | $38.80 | 287,400 | — | — |
| 2015-12-24 | $12.75 | $39.08 | 170,100 | — | — |
| 2015-12-23 | $12.72 | $38.99 | 268,400 | — | — |
| 2015-12-22 | $12.44 | $38.13 | 241,900 | — | — |
| 2015-12-21 | $12.37 | $37.91 | 220,300 | — | — |
| 2015-12-18 | $12.45 | $38.16 | 197,000 | — | — |
| 2015-12-17 | $12.50 | $38.31 | 223,400 | — | — |
| 2015-12-16 | $12.54 | $38.43 | 209,800 | — | — |
| 2015-12-15 | $12.47 | $37.92 | 201,700 | — | — |
| 2015-12-14 | $12.30 | $37.41 | 195,000 | — | — |
| 2015-12-11 | $12.37 | $37.62 | 181,300 | — | — |
| 2015-12-10 | $12.61 | $38.35 | 121,400 | — | — |
| 2015-12-09 | $12.59 | $38.29 | 192,100 | — | — |
| 2015-12-08 | $12.57 | $38.23 | 179,700 | — | — |
| 2015-12-07 | $12.74 | $38.74 | 198,200 | — | — |
| 2015-12-04 | $12.85 | $39.08 | 168,800 | — | — |
| 2015-12-03 | $12.66 | $38.50 | 219,400 | — | — |
| 2015-12-02 | $12.87 | $39.14 | 172,900 | — | — |
| 2015-12-01 | $12.94 | $39.35 | 118,700 | — | — |
| 2015-11-30 | $12.93 | $39.32 | 289,900 | — | — |
| 2015-11-27 | $12.85 | $39.08 | 60,900 | — | — |
| 2015-11-25 | $12.77 | $38.83 | 157,700 | — | — |
| 2015-11-24 | $12.69 | $38.59 | 261,700 | — | — |
| 2015-11-23 | $12.64 | $38.44 | 193,400 | — | — |
| 2015-11-20 | $12.71 | $38.65 | 113,900 | — | — |
| 2015-11-19 | $12.69 | $38.59 | 144,700 | — | — |
| 2015-11-18 | $12.62 | $38.38 | 157,900 | — | — |
| 2015-11-17 | $12.54 | $38.14 | 166,000 | — | — |
| 2015-11-16 | $12.51 | $38.04 | 200,900 | — | — |
| 2015-11-13 | $12.43 | $37.80 | 192,000 | — | — |
| 2015-11-12 | $12.58 | $38.26 | 219,600 | — | — |
| 2015-11-11 | $12.93 | $39.03 | 209,400 | — | — |
| 2015-11-10 | $12.91 | $38.97 | 185,400 | — | — |
| 2015-11-09 | $12.87 | $38.85 | 206,900 | — | — |
| 2015-11-06 | $12.91 | $38.97 | 173,300 | — | — |
| 2015-11-05 | $13.02 | $39.30 | 154,000 | — | — |
| 2015-11-04 | $13.06 | $39.42 | 174,000 | — | — |
| 2015-11-03 | $13.08 | $39.48 | 161,700 | — | — |
| 2015-11-02 | $13.00 | $39.24 | 185,000 | — | — |
| 2015-10-30 | $12.95 | $39.09 | 196,300 | — | — |
| 2015-10-29 | $12.84 | $38.75 | 190,600 | — | — |
| 2015-10-28 | $12.97 | $39.15 | 120,700 | — | — |
| 2015-10-27 | $12.86 | $38.81 | 180,100 | — | — |
| 2015-10-26 | $12.92 | $39.00 | 131,900 | — | — |
| 2015-10-23 | $13.10 | $39.54 | 202,500 | — | — |
| 2015-10-22 | $13.04 | $39.36 | 203,100 | — | — |
| 2015-10-21 | $12.92 | $39.00 | 204,600 | — | — |
| 2015-10-20 | $12.94 | $39.06 | 116,900 | — | — |
| 2015-10-19 | $12.97 | $39.15 | 134,500 | — | — |
| 2015-10-16 | $12.96 | $39.12 | 217,000 | — | — |
| 2015-10-15 | $12.82 | $38.69 | 177,100 | — | — |
| 2015-10-14 | $12.69 | $38.30 | 129,500 | — | — |
| 2015-10-13 | $12.74 | $38.45 | 268,900 | — | — |
| 2015-10-12 | $12.92 | $38.70 | 229,100 | — | — |
| 2015-10-09 | $12.77 | $38.25 | 176,100 | — | — |
| 2015-10-08 | $12.78 | $38.28 | 220,100 | — | — |
| 2015-10-07 | $12.60 | $37.74 | 216,300 | — | — |
| 2015-10-06 | $12.62 | $37.80 | 171,700 | — | — |
| 2015-10-05 | $12.53 | $37.53 | 179,400 | — | — |
| 2015-10-02 | $12.21 | $36.58 | 255,300 | — | — |
| 2015-10-01 | $12.14 | $36.37 | 149,900 | — | — |
| 2015-09-30 | $12.10 | $36.25 | 231,800 | — | — |
| 2015-09-29 | $11.97 | $35.86 | 204,900 | — | — |
| 2015-09-28 | $12.09 | $36.22 | 167,500 | — | — |
| 2015-09-25 | $12.44 | $37.27 | 139,700 | — | — |
| 2015-09-24 | $12.52 | $37.50 | 322,700 | — | — |
| 2015-09-23 | $12.46 | $37.33 | 126,100 | — | — |
| 2015-09-22 | $12.52 | $37.50 | 182,700 | — | — |
| 2015-09-21 | $12.66 | $37.92 | 129,800 | — | — |
| 2015-09-18 | $12.55 | $37.59 | 187,400 | — | — |
| 2015-09-17 | $12.60 | $37.74 | 114,600 | — | — |
| 2015-09-16 | $12.54 | $37.56 | 134,700 | — | — |
| 2015-09-15 | $12.48 | $37.39 | 217,500 | — | — |
| 2015-09-14 | $12.48 | $37.39 | 94,700 | — | — |
| 2015-09-11 | $12.54 | $37.56 | 195,700 | — | — |
| 2015-09-10 | $12.76 | $37.93 | 190,000 | — | — |
| 2015-09-09 | $12.62 | $37.52 | 169,300 | — | — |
| 2015-09-08 | $12.59 | $37.43 | 168,500 | — | — |
| 2015-09-04 | $12.56 | $37.34 | 138,600 | — | — |
| 2015-09-03 | $12.67 | $37.67 | 142,200 | — | — |
| 2015-09-02 | $12.52 | $37.22 | 192,100 | — | — |
| 2015-09-01 | $12.62 | $37.52 | 230,400 | — | — |
| 2015-08-31 | $12.73 | $37.84 | 216,300 | — | — |
| 2015-08-28 | $12.71 | $37.78 | 200,100 | — | — |
| 2015-08-27 | $12.71 | $37.78 | 267,400 | — | — |
| 2015-08-26 | $12.49 | $37.13 | 436,900 | — | — |
| 2015-08-25 | $12.34 | $36.68 | 348,100 | — | — |
| 2015-08-24 | $12.16 | $36.15 | 554,800 | — | — |
| 2015-08-21 | $12.79 | $38.02 | 449,800 | — | — |
| 2015-08-20 | $13.13 | $39.03 | 213,700 | — | — |
| 2015-08-19 | $13.33 | $39.63 | 196,700 | — | — |
| 2015-08-18 | $13.41 | $39.87 | 130,000 | — | — |
| 2015-08-17 | $13.38 | $39.78 | 177,100 | — | — |
| 2015-08-14 | $13.46 | $40.01 | 124,400 | — | — |
| 2015-08-13 | $13.44 | $39.95 | 160,400 | — | — |
| 2015-08-12 | $13.51 | $40.16 | 272,700 | — | — |
| 2015-08-11 | $13.62 | $40.20 | 219,900 | — | — |
| 2015-08-10 | $13.65 | $40.29 | 189,900 | — | — |
| 2015-08-07 | $13.54 | $39.97 | 177,600 | — | — |
| 2015-08-06 | $13.59 | $40.11 | 341,700 | — | — |
| 2015-08-05 | $13.70 | $40.44 | 214,600 | — | — |
| 2015-08-04 | $13.68 | $40.38 | 139,100 | — | — |
| 2015-08-03 | $13.70 | $40.44 | 189,800 | — | — |
| 2015-07-31 | $13.75 | $40.59 | 185,700 | — | — |
| 2015-07-30 | $13.68 | $40.38 | 202,800 | — | — |
| 2015-07-29 | $13.76 | $40.61 | 140,900 | — | — |
| 2015-07-28 | $13.63 | $40.23 | 129,100 | — | — |
| 2015-07-27 | $13.49 | $39.82 | 185,600 | — | — |
| 2015-07-24 | $13.72 | $40.50 | 168,700 | — | — |
| 2015-07-23 | $13.92 | $41.09 | 187,600 | — | — |
| 2015-07-22 | $13.93 | $41.12 | 154,100 | — | — |
| 2015-07-21 | $13.97 | $41.23 | 207,200 | — | — |
| 2015-07-20 | $13.93 | $41.12 | 128,300 | — | — |
| 2015-07-17 | $13.95 | $41.18 | 159,800 | — | — |
| 2015-07-16 | $13.97 | $41.23 | 156,200 | — | — |
| 2015-07-15 | $13.87 | $40.94 | 221,600 | — | — |
| 2015-07-14 | $13.92 | $41.09 | 238,500 | — | — |
| 2015-07-13 | $13.85 | $40.88 | 267,300 | — | — |
| 2015-07-10 | $13.78 | $40.39 | 243,000 | — | — |
| 2015-07-09 | $13.59 | $39.83 | 367,500 | — | — |
| 2015-07-08 | $13.49 | $39.54 | 302,200 | — | — |
| 2015-07-07 | $13.71 | $40.18 | 228,400 | — | — |
| 2015-07-06 | $13.64 | $39.98 | 228,800 | — | — |
| 2015-07-02 | $13.75 | $40.30 | 242,200 | — | — |
| 2015-07-01 | $13.78 | $40.39 | 149,500 | — | — |
| 2015-06-30 | $13.75 | $40.30 | 315,500 | — | — |
| 2015-06-29 | $13.68 | $40.09 | 287,300 | — | — |
| 2015-06-26 | $14.01 | $41.06 | 159,000 | — | — |
| 2015-06-25 | $14.02 | $41.09 | 141,600 | — | — |
| 2015-06-24 | $14.04 | $41.15 | 127,000 | — | — |
| 2015-06-23 | $14.07 | $41.24 | 107,300 | — | — |
| 2015-06-22 | $14.07 | $41.24 | 115,100 | — | — |
| 2015-06-19 | $14.03 | $41.12 | 93,500 | — | — |
| 2015-06-18 | $14.08 | $41.27 | 245,600 | — | — |
| 2015-06-17 | $13.93 | $40.83 | 101,100 | — | — |
| 2015-06-16 | $13.90 | $40.74 | 198,000 | — | — |
| 2015-06-15 | $13.92 | $40.80 | 141,300 | — | — |
| 2015-06-12 | $13.98 | $40.97 | 124,800 | — | — |
| 2015-06-11 | $14.06 | $41.21 | 131,500 | — | — |
| 2015-06-10 | $14.08 | $40.98 | 125,700 | — | — |
| 2015-06-09 | $13.93 | $40.55 | 152,800 | — | — |
| 2015-06-08 | $14.00 | $40.75 | 130,500 | — | — |
| 2015-06-05 | $13.99 | $40.72 | 130,200 | — | — |
| 2015-06-04 | $14.00 | $40.75 | 206,400 | — | — |
| 2015-06-03 | $14.07 | $40.95 | 173,700 | — | — |
| 2015-06-02 | $14.04 | $40.87 | 188,900 | — | — |
| 2015-06-01 | $14.05 | $40.90 | 195,200 | — | — |
| 2015-05-29 | $14.08 | $40.98 | 163,900 | — | — |
| 2015-05-28 | $14.13 | $41.13 | 178,100 | — | — |
| 2015-05-27 | $14.11 | $41.07 | 160,600 | — | — |
| 2015-05-26 | $14.07 | $40.95 | 192,800 | — | — |
| 2015-05-22 | $14.17 | $41.24 | 195,400 | — | — |
| 2015-05-21 | $14.17 | $41.24 | 162,900 | — | — |
| 2015-05-20 | $14.16 | $41.22 | 230,000 | — | — |
| 2015-05-19 | $14.12 | $41.10 | 147,200 | — | — |
| 2015-05-18 | $14.11 | $41.07 | 223,500 | — | — |
| 2015-05-15 | $14.03 | $40.84 | 182,400 | — | — |
| 2015-05-14 | $14.10 | $41.04 | 284,700 | — | — |
| 2015-05-13 | $13.94 | $40.58 | 290,900 | — | — |
| 2015-05-12 | $14.01 | $40.50 | 182,700 | — | — |
| 2015-05-11 | $13.99 | $40.44 | 181,400 | — | — |
| 2015-05-08 | $14.03 | $40.55 | 162,700 | — | — |
| 2015-05-07 | $13.90 | $40.18 | 196,200 | — | — |
| 2015-05-06 | $13.92 | $40.24 | 239,900 | — | — |
| 2015-05-05 | $13.99 | $40.44 | 209,000 | — | — |
| 2015-05-04 | $14.07 | $40.67 | 278,000 | — | — |
| 2015-05-01 | $14.05 | $40.61 | 150,700 | — | — |
| 2015-04-30 | $13.98 | $40.41 | 229,000 | — | — |
| 2015-04-29 | $14.10 | $40.76 | 151,500 | — | — |
| 2015-04-28 | $14.10 | $40.76 | 138,600 | — | — |
| 2015-04-27 | $14.09 | $40.73 | 135,200 | — | — |
| 2015-04-24 | $14.07 | $40.67 | 164,100 | — | — |
| 2015-04-23 | $14.06 | $40.64 | 178,600 | — | — |
| 2015-04-22 | $13.98 | $40.41 | 119,700 | — | — |
| 2015-04-21 | $13.93 | $40.27 | 103,800 | — | — |
| 2015-04-20 | $13.90 | $40.18 | 180,500 | — | — |
| 2015-04-17 | $13.90 | $40.18 | 182,500 | — | — |
| 2015-04-16 | $13.94 | $40.29 | 137,600 | — | — |
| 2015-04-15 | $13.94 | $40.29 | 163,800 | — | — |
| 2015-04-14 | $13.87 | $40.09 | 154,600 | — | — |
| 2015-04-13 | $13.88 | $40.12 | 205,900 | — | — |
| 2015-04-10 | $14.05 | $40.33 | 158,400 | — | — |
| 2015-04-09 | $14.05 | $40.33 | 150,200 | — | — |
| 2015-04-08 | $13.99 | $40.16 | 141,500 | — | — |
| 2015-04-07 | $13.96 | $40.07 | 176,500 | — | — |
| 2015-04-06 | $13.91 | $39.93 | 144,100 | — | — |
| 2015-04-02 | $13.80 | $39.61 | 248,000 | — | — |
| 2015-04-01 | $13.82 | $39.67 | 149,500 | — | — |
| 2015-03-31 | $13.88 | $39.84 | 232,400 | — | — |
| 2015-03-30 | $13.90 | $39.90 | 125,600 | — | — |
| 2015-03-27 | $13.76 | $39.50 | 101,400 | — | — |
| 2015-03-26 | $13.78 | $39.56 | 151,900 | — | — |
| 2015-03-25 | $13.80 | $39.61 | 190,100 | — | — |
| 2015-03-24 | $13.85 | $39.76 | 201,300 | — | — |
| 2015-03-23 | $13.87 | $39.81 | 144,300 | — | — |
| 2015-03-20 | $13.82 | $39.67 | 180,500 | — | — |
| 2015-03-19 | $13.68 | $39.27 | 113,800 | — | — |
| 2015-03-18 | $13.77 | $39.53 | 119,800 | — | — |
| 2015-03-17 | $13.65 | $39.18 | 118,900 | — | — |
| 2015-03-16 | $13.73 | $39.41 | 151,000 | — | — |
| 2015-03-13 | $13.63 | $39.13 | 97,800 | — | — |
| 2015-03-12 | $13.65 | $39.18 | 146,100 | — | — |
| 2015-03-11 | $13.61 | $39.07 | 154,100 | — | — |
| 2015-03-10 | $13.72 | $39.11 | 184,700 | — | — |
| 2015-03-09 | $13.85 | $39.48 | 152,400 | — | — |
| 2015-03-06 | $13.87 | $39.53 | 182,900 | — | — |
| 2015-03-05 | $13.97 | $39.82 | 162,200 | — | — |
| 2015-03-04 | $13.96 | $39.79 | 180,300 | — | — |
| 2015-03-03 | $13.93 | $39.70 | 138,500 | — | — |
| 2015-03-02 | $13.98 | $39.85 | 164,000 | — | — |
| 2015-02-27 | $13.95 | $39.76 | 202,500 | — | — |
| 2015-02-26 | $13.94 | $39.73 | 152,500 | — | — |
| 2015-02-25 | $13.94 | $39.73 | 192,800 | — | — |
| 2015-02-24 | $13.93 | $39.70 | 174,600 | — | — |
| 2015-02-23 | $13.84 | $39.45 | 180,200 | — | — |
| 2015-02-20 | $13.82 | $39.39 | 215,400 | — | — |
| 2015-02-19 | $13.72 | $39.11 | 136,900 | — | — |
| 2015-02-18 | $13.67 | $38.96 | 186,300 | — | — |
| 2015-02-17 | $13.61 | $38.79 | 291,100 | — | — |
| 2015-02-13 | $13.57 | $38.68 | 133,000 | — | — |
| 2015-02-12 | $13.49 | $38.45 | 120,900 | — | — |
| 2015-02-11 | $13.43 | $38.28 | 215,300 | — | — |
| 2015-02-10 | $13.53 | $38.29 | 171,800 | — | — |
| 2015-02-09 | $13.42 | $37.98 | 183,300 | — | — |
| 2015-02-06 | $13.47 | $38.12 | 203,700 | — | — |
| 2015-02-05 | $13.47 | $38.12 | 267,800 | — | — |
| 2015-02-04 | $13.35 | $37.78 | 207,600 | — | — |
| 2015-02-03 | $13.39 | $37.89 | 229,000 | — | — |
| 2015-02-02 | $13.28 | $37.58 | 225,400 | — | — |
| 2015-01-30 | $13.24 | $37.47 | 236,600 | — | — |
| 2015-01-29 | $13.32 | $37.69 | 201,700 | — | — |
| 2015-01-28 | $13.20 | $37.35 | 203,200 | — | — |
| 2015-01-27 | $13.29 | $37.61 | 212,400 | — | — |
| 2015-01-26 | $13.34 | $37.75 | 179,000 | — | — |
| 2015-01-23 | $13.32 | $37.69 | 223,300 | — | — |
| 2015-01-22 | $13.38 | $37.86 | 208,500 | — | — |
| 2015-01-21 | $13.25 | $37.50 | 184,600 | — | — |
| 2015-01-20 | $13.18 | $37.30 | 162,600 | — | — |
| 2015-01-16 | $13.15 | $37.21 | 319,100 | — | — |
| 2015-01-15 | $12.98 | $36.73 | 249,200 | — | — |
| 2015-01-14 | $12.95 | $36.65 | 268,000 | — | — |
| 2015-01-13 | $13.03 | $36.87 | 284,200 | — | — |
| 2015-01-12 | $13.15 | $36.94 | 171,400 | — | — |
| 2015-01-09 | $13.21 | $37.11 | 177,000 | — | — |
| 2015-01-08 | $13.26 | $37.25 | 252,600 | — | — |
| 2015-01-07 | $13.07 | $36.71 | 353,500 | — | — |
| 2015-01-06 | $12.90 | $36.24 | 300,200 | — | — |
| 2015-01-05 | $12.95 | $36.38 | 432,900 | — | — |
| 2015-01-02 | $13.17 | $36.99 | 287,300 | — | — |