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
- 1996-03-14 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 | $12.33 | $16.98 | 1,053,000 | — | — |
| 2015-12-30 | $12.13 | $16.71 | 845,400 | — | — |
| 2015-12-29 | $12.40 | $17.08 | 907,900 | — | — |
| 2015-12-28 | $12.24 | $16.76 | 1,155,900 | — | — |
| 2015-12-24 | $12.53 | $17.16 | 549,600 | — | — |
| 2015-12-23 | $12.53 | $17.16 | 1,197,100 | — | — |
| 2015-12-22 | $12.25 | $16.78 | 1,202,400 | — | — |
| 2015-12-21 | $12.02 | $16.46 | 1,472,300 | — | — |
| 2015-12-18 | $12.08 | $16.54 | 2,741,600 | — | — |
| 2015-12-17 | $11.66 | $15.97 | 1,330,300 | — | — |
| 2015-12-16 | $12.00 | $16.43 | 1,561,900 | — | — |
| 2015-12-15 | $11.69 | $16.01 | 1,734,100 | — | — |
| 2015-12-14 | $11.31 | $15.49 | 2,172,200 | — | — |
| 2015-12-11 | $11.62 | $15.91 | 1,459,900 | — | — |
| 2015-12-10 | $12.13 | $16.61 | 1,486,900 | — | — |
| 2015-12-09 | $11.89 | $16.28 | 1,422,900 | — | — |
| 2015-12-08 | $11.68 | $15.99 | 2,218,100 | — | — |
| 2015-12-07 | $11.69 | $16.01 | 1,552,700 | — | — |
| 2015-12-04 | $12.11 | $16.58 | 1,683,500 | — | — |
| 2015-12-03 | $11.88 | $16.27 | 1,569,800 | — | — |
| 2015-12-02 | $12.12 | $16.60 | 1,521,800 | — | — |
| 2015-12-01 | $12.49 | $17.10 | 1,242,300 | — | — |
| 2015-11-30 | $12.22 | $16.73 | 1,333,200 | — | — |
| 2015-11-27 | $12.10 | $16.57 | 628,800 | — | — |
| 2015-11-25 | $12.07 | $16.53 | 1,074,800 | — | — |
| 2015-11-24 | $12.15 | $16.64 | 2,213,900 | — | — |
| 2015-11-23 | $11.95 | $16.36 | 1,355,000 | — | — |
| 2015-11-20 | $12.06 | $16.52 | 1,558,000 | — | — |
| 2015-11-19 | $12.38 | $16.95 | 886,300 | — | — |
| 2015-11-18 | $12.36 | $16.93 | 1,609,900 | — | — |
| 2015-11-17 | $12.17 | $16.67 | 1,203,400 | — | — |
| 2015-11-16 | $12.22 | $16.73 | 2,339,100 | — | — |
| 2015-11-13 | $12.23 | $16.75 | 1,086,700 | — | — |
| 2015-11-12 | $12.36 | $16.93 | 1,689,300 | — | — |
| 2015-11-11 | $12.52 | $17.15 | 1,779,100 | — | — |
| 2015-11-10 | $12.52 | $17.15 | 1,497,800 | — | — |
| 2015-11-09 | $12.53 | $17.16 | 1,435,800 | — | — |
| 2015-11-06 | $12.77 | $17.49 | 1,563,600 | — | — |
| 2015-11-05 | $12.96 | $17.75 | 1,557,100 | — | — |
| 2015-11-04 | $13.19 | $18.06 | 1,740,500 | — | — |
| 2015-11-03 | $13.53 | $18.53 | 2,545,900 | — | — |
| 2015-11-02 | $13.82 | $18.93 | 3,586,700 | — | — |
| 2015-10-30 | $14.17 | $19.40 | 2,228,300 | — | — |
| 2015-10-29 | $14.21 | $19.46 | 1,316,500 | — | — |
| 2015-10-28 | $14.23 | $19.49 | 1,288,100 | — | — |
| 2015-10-27 | $13.89 | $19.02 | 1,114,400 | — | — |
| 2015-10-26 | $14.10 | $19.31 | 1,269,400 | — | — |
| 2015-10-23 | $14.43 | $19.76 | 1,930,200 | — | — |
| 2015-10-22 | $14.19 | $19.43 | 1,252,600 | — | — |
| 2015-10-21 | $14.09 | $19.30 | 801,300 | — | — |
| 2015-10-20 | $14.25 | $19.51 | 1,018,800 | — | — |
| 2015-10-19 | $14.07 | $19.27 | 867,200 | — | — |
| 2015-10-16 | $14.30 | $19.58 | 1,217,600 | — | — |
| 2015-10-15 | $14.33 | $19.62 | 1,404,400 | — | — |
| 2015-10-14 | $14.18 | $19.42 | 1,450,200 | — | — |
| 2015-10-13 | $14.02 | $19.20 | 1,600,700 | — | — |
| 2015-10-12 | $14.04 | $19.23 | 1,075,000 | — | — |
| 2015-10-09 | $14.16 | $19.39 | 1,744,400 | — | — |
| 2015-10-08 | $14.15 | $19.38 | 1,755,900 | — | — |
| 2015-10-07 | $13.89 | $19.02 | 2,263,600 | — | — |
| 2015-10-06 | $13.45 | $18.42 | 1,879,100 | — | — |
| 2015-10-05 | $13.07 | $17.90 | 1,406,000 | — | — |
| 2015-10-02 | $12.57 | $17.21 | 1,872,100 | — | — |
| 2015-10-01 | $12.06 | $16.52 | 1,632,600 | — | — |
| 2015-09-30 | $12.17 | $16.67 | 1,681,200 | — | — |
| 2015-09-29 | $11.86 | $16.24 | 2,088,500 | — | — |
| 2015-09-28 | $11.70 | $16.02 | 2,594,000 | — | — |
| 2015-09-25 | $12.40 | $16.88 | 1,256,600 | — | — |
| 2015-09-24 | $12.35 | $16.81 | 2,564,400 | — | — |
| 2015-09-23 | $12.30 | $16.74 | 1,856,600 | — | — |
| 2015-09-22 | $12.79 | $17.41 | 2,185,400 | — | — |
| 2015-09-21 | $13.07 | $17.79 | 1,839,300 | — | — |
| 2015-09-18 | $13.32 | $18.13 | 2,024,500 | — | — |
| 2015-09-17 | $13.71 | $18.66 | 2,577,300 | — | — |
| 2015-09-16 | $13.98 | $19.03 | 3,326,800 | — | — |
| 2015-09-15 | $13.76 | $18.73 | 1,292,000 | — | — |
| 2015-09-14 | $13.58 | $18.48 | 2,157,900 | — | — |
| 2015-09-11 | $13.66 | $18.59 | 1,512,600 | — | — |
| 2015-09-10 | $13.75 | $18.72 | 1,862,800 | — | — |
| 2015-09-09 | $14.01 | $19.07 | 1,764,900 | — | — |
| 2015-09-08 | $14.10 | $19.19 | 1,938,500 | — | — |
| 2015-09-04 | $13.36 | $18.18 | 1,297,000 | — | — |
| 2015-09-03 | $13.76 | $18.73 | 1,262,800 | — | — |
| 2015-09-02 | $13.62 | $18.54 | 2,157,000 | — | — |
| 2015-09-01 | $13.38 | $18.21 | 2,518,200 | — | — |
| 2015-08-31 | $14.06 | $19.14 | 2,493,200 | — | — |
| 2015-08-28 | $13.62 | $18.54 | 1,789,400 | — | — |
| 2015-08-27 | $13.45 | $18.31 | 2,225,800 | — | — |
| 2015-08-26 | $12.81 | $17.44 | 1,635,500 | — | — |
| 2015-08-25 | $12.42 | $16.91 | 2,586,400 | — | — |
| 2015-08-24 | $12.61 | $17.16 | 3,462,600 | — | — |
| 2015-08-21 | $13.46 | $18.32 | 1,974,800 | — | — |
| 2015-08-20 | $13.88 | $18.89 | 1,227,100 | — | — |
| 2015-08-19 | $13.88 | $18.89 | 1,289,500 | — | — |
| 2015-08-18 | $14.19 | $19.31 | 839,100 | — | — |
| 2015-08-17 | $14.22 | $19.36 | 932,000 | — | — |
| 2015-08-14 | $14.26 | $19.41 | 892,400 | — | — |
| 2015-08-13 | $14.36 | $19.55 | 1,922,600 | — | — |
| 2015-08-12 | $14.66 | $19.95 | 1,883,200 | — | — |
| 2015-08-11 | $14.53 | $19.78 | 3,062,700 | — | — |
| 2015-08-10 | $14.62 | $19.90 | 2,651,700 | — | — |
| 2015-08-07 | $13.74 | $18.70 | 1,600,200 | — | — |
| 2015-08-06 | $14.21 | $19.34 | 1,964,200 | — | — |
| 2015-08-05 | $13.92 | $18.95 | 2,506,900 | — | — |
| 2015-08-04 | $13.80 | $18.78 | 3,354,000 | — | — |
| 2015-08-03 | $13.72 | $18.67 | 953,300 | — | — |
| 2015-07-31 | $13.73 | $18.69 | 2,327,400 | — | — |
| 2015-07-30 | $13.72 | $18.67 | 2,732,000 | — | — |
| 2015-07-29 | $13.62 | $18.54 | 1,786,500 | — | — |
| 2015-07-28 | $13.41 | $18.25 | 2,909,300 | — | — |
| 2015-07-27 | $12.94 | $17.61 | 2,672,700 | — | — |
| 2015-07-24 | $13.40 | $18.24 | 2,395,600 | — | — |
| 2015-07-23 | $13.26 | $18.05 | 2,522,200 | — | — |
| 2015-07-22 | $13.29 | $18.09 | 2,260,600 | — | — |
| 2015-07-21 | $13.19 | $17.95 | 1,343,600 | — | — |
| 2015-07-20 | $13.01 | $17.71 | 2,423,400 | — | — |
| 2015-07-17 | $12.99 | $17.68 | 4,992,000 | — | — |
| 2015-07-16 | $13.26 | $18.05 | 2,172,000 | — | — |
| 2015-07-15 | $13.62 | $18.54 | 1,743,600 | — | — |
| 2015-07-14 | $13.87 | $18.88 | 2,302,900 | — | — |
| 2015-07-13 | $13.62 | $18.54 | 1,514,500 | — | — |
| 2015-07-10 | $13.41 | $18.25 | 2,086,800 | — | — |
| 2015-07-09 | $13.42 | $18.27 | 1,398,700 | — | — |
| 2015-07-08 | $13.52 | $18.40 | 1,968,800 | — | — |
| 2015-07-07 | $14.06 | $19.14 | 2,313,200 | — | — |
| 2015-07-06 | $13.95 | $18.99 | 1,390,900 | — | — |
| 2015-07-02 | $14.52 | $19.76 | 1,126,900 | — | — |
| 2015-07-01 | $14.24 | $19.38 | 884,100 | — | — |
| 2015-06-30 | $14.28 | $19.44 | 1,547,700 | — | — |
| 2015-06-29 | $14.21 | $19.34 | 1,600,600 | — | — |
| 2015-06-26 | $14.58 | $19.85 | 1,405,200 | — | — |
| 2015-06-25 | $14.83 | $20.08 | 1,105,200 | — | — |
| 2015-06-24 | $14.97 | $20.26 | 953,600 | — | — |
| 2015-06-23 | $15.22 | $20.60 | 794,800 | — | — |
| 2015-06-22 | $14.93 | $20.21 | 930,000 | — | — |
| 2015-06-19 | $14.83 | $20.08 | 1,174,900 | — | — |
| 2015-06-18 | $15.07 | $20.40 | 703,100 | — | — |
| 2015-06-17 | $15.18 | $20.55 | 898,800 | — | — |
| 2015-06-16 | $15.11 | $20.45 | 704,700 | — | — |
| 2015-06-15 | $15.11 | $20.45 | 1,058,900 | — | — |
| 2015-06-12 | $15.50 | $20.98 | 1,141,200 | — | — |
| 2015-06-11 | $15.33 | $20.75 | 763,300 | — | — |
| 2015-06-10 | $15.41 | $20.86 | 1,573,800 | — | — |
| 2015-06-09 | $15.30 | $20.71 | 1,151,000 | — | — |
| 2015-06-08 | $15.14 | $20.50 | 1,372,600 | — | — |
| 2015-06-05 | $15.40 | $20.85 | 1,044,600 | — | — |
| 2015-06-04 | $15.40 | $20.85 | 995,600 | — | — |
| 2015-06-03 | $15.40 | $20.85 | 1,562,200 | — | — |
| 2015-06-02 | $15.53 | $21.02 | 2,045,300 | — | — |
| 2015-06-01 | $15.09 | $20.43 | 1,428,500 | — | — |
| 2015-05-29 | $14.99 | $20.29 | 1,402,100 | — | — |
| 2015-05-28 | $14.88 | $20.14 | 1,449,200 | — | — |
| 2015-05-27 | $15.01 | $20.32 | 1,392,900 | — | — |
| 2015-05-26 | $15.08 | $20.41 | 3,162,200 | — | — |
| 2015-05-22 | $15.28 | $20.68 | 2,303,100 | — | — |
| 2015-05-21 | $15.63 | $21.16 | 1,851,700 | — | — |
| 2015-05-20 | $15.78 | $21.36 | 2,732,000 | — | — |
| 2015-05-19 | $16.15 | $21.86 | 4,960,500 | — | — |
| 2015-05-18 | $17.08 | $23.12 | 1,085,100 | — | — |
| 2015-05-15 | $17.21 | $23.30 | 1,777,900 | — | — |
| 2015-05-14 | $17.21 | $23.30 | 1,188,100 | — | — |
| 2015-05-13 | $17.18 | $23.26 | 1,612,800 | — | — |
| 2015-05-12 | $17.02 | $23.04 | 1,737,000 | — | — |
| 2015-05-11 | $16.94 | $22.93 | 1,112,900 | — | — |
| 2015-05-08 | $17.15 | $23.22 | 1,789,500 | — | — |
| 2015-05-07 | $16.67 | $22.57 | 1,500,000 | — | — |
| 2015-05-06 | $16.77 | $22.70 | 1,572,800 | — | — |
| 2015-05-05 | $16.83 | $22.78 | 3,224,500 | — | — |
| 2015-05-04 | $17.22 | $23.31 | 1,027,800 | — | — |
| 2015-05-01 | $17.16 | $23.23 | 2,416,900 | — | — |
| 2015-04-30 | $17.58 | $23.80 | 2,344,600 | — | — |
| 2015-04-29 | $17.46 | $23.64 | 2,522,200 | — | — |
| 2015-04-28 | $17.48 | $23.66 | 2,056,600 | — | — |
| 2015-04-27 | $17.12 | $23.18 | 2,245,900 | — | — |
| 2015-04-24 | $17.30 | $23.42 | 2,256,400 | — | — |
| 2015-04-23 | $17.27 | $23.38 | 3,241,500 | — | — |
| 2015-04-22 | $16.88 | $22.85 | 4,557,200 | — | — |
| 2015-04-21 | $15.93 | $21.56 | 1,085,100 | — | — |
| 2015-04-20 | $16.20 | $21.93 | 1,498,400 | — | — |
| 2015-04-17 | $16.11 | $21.81 | 2,520,600 | — | — |
| 2015-04-16 | $16.23 | $21.97 | 2,323,900 | — | — |
| 2015-04-15 | $16.36 | $22.15 | 5,465,500 | — | — |
| 2015-04-14 | $15.21 | $20.59 | 3,445,600 | — | — |
| 2015-04-13 | $15.51 | $21.00 | 3,035,100 | — | — |
| 2015-04-10 | $15.21 | $20.59 | 2,423,000 | — | — |
| 2015-04-09 | $14.94 | $20.22 | 1,308,800 | — | — |
| 2015-04-08 | $14.52 | $19.66 | 964,700 | — | — |
| 2015-04-07 | $14.67 | $19.86 | 1,277,300 | — | — |
| 2015-04-06 | $14.77 | $19.99 | 1,085,400 | — | — |
| 2015-04-02 | $14.73 | $19.94 | 1,984,600 | — | — |
| 2015-04-01 | $14.16 | $19.17 | 1,373,600 | — | — |
| 2015-03-31 | $13.93 | $18.86 | 1,538,300 | — | — |
| 2015-03-30 | $14.03 | $18.99 | 1,818,600 | — | — |
| 2015-03-27 | $14.00 | $18.95 | 1,932,200 | — | — |
| 2015-03-26 | $14.83 | $19.97 | 1,225,600 | — | — |
| 2015-03-25 | $15.08 | $20.30 | 912,800 | — | — |
| 2015-03-24 | $15.17 | $20.42 | 1,161,300 | — | — |
| 2015-03-23 | $14.91 | $20.07 | 2,607,700 | — | — |
| 2015-03-20 | $14.79 | $19.91 | 1,685,300 | — | — |
| 2015-03-19 | $14.40 | $19.39 | 1,198,100 | — | — |
| 2015-03-18 | $14.87 | $20.02 | 1,065,500 | — | — |
| 2015-03-17 | $14.65 | $19.72 | 1,235,800 | — | — |
| 2015-03-16 | $14.36 | $19.33 | 1,739,100 | — | — |
| 2015-03-13 | $14.03 | $18.89 | 1,656,900 | — | — |
| 2015-03-12 | $14.39 | $19.37 | 1,726,100 | — | — |
| 2015-03-11 | $13.80 | $18.58 | 2,284,600 | — | — |
| 2015-03-10 | $13.96 | $18.80 | 2,212,500 | — | — |
| 2015-03-09 | $14.46 | $19.47 | 1,602,300 | — | — |
| 2015-03-06 | $14.73 | $19.83 | 1,184,200 | — | — |
| 2015-03-05 | $15.19 | $20.45 | 1,168,300 | — | — |
| 2015-03-04 | $15.10 | $20.33 | 1,543,000 | — | — |
| 2015-03-03 | $14.99 | $20.18 | 1,336,000 | — | — |
| 2015-03-02 | $15.06 | $20.28 | 1,532,500 | — | — |
| 2015-02-27 | $15.45 | $20.80 | 1,129,000 | — | — |
| 2015-02-26 | $15.27 | $20.56 | 1,171,800 | — | — |
| 2015-02-25 | $15.66 | $21.08 | 1,232,900 | — | — |
| 2015-02-24 | $15.94 | $21.46 | 1,265,800 | — | — |
| 2015-02-23 | $15.59 | $20.99 | 965,500 | — | — |
| 2015-02-20 | $15.68 | $21.11 | 963,400 | — | — |
| 2015-02-19 | $15.94 | $21.46 | 842,600 | — | — |
| 2015-02-18 | $15.94 | $21.46 | 951,900 | — | — |
| 2015-02-17 | $16.19 | $21.80 | 2,112,300 | — | — |
| 2015-02-13 | $15.67 | $21.10 | 1,494,500 | — | — |
| 2015-02-12 | $15.42 | $20.76 | 2,549,100 | — | — |
| 2015-02-11 | $15.21 | $20.48 | 2,402,000 | — | — |
| 2015-02-10 | $15.82 | $21.30 | 2,477,600 | — | — |
| 2015-02-09 | $15.35 | $20.67 | 3,772,700 | — | — |
| 2015-02-06 | $15.07 | $20.29 | 2,685,800 | — | — |
| 2015-02-05 | $15.24 | $20.52 | 2,350,000 | — | — |
| 2015-02-04 | $14.98 | $20.17 | 2,302,300 | — | — |
| 2015-02-03 | $15.29 | $20.59 | 3,146,400 | — | — |
| 2015-02-02 | $15.15 | $20.40 | 3,247,500 | — | — |
| 2015-01-30 | $14.02 | $18.88 | 2,412,000 | — | — |
| 2015-01-29 | $13.91 | $18.73 | 2,430,000 | — | — |
| 2015-01-28 | $14.10 | $18.98 | 2,264,000 | — | — |
| 2015-01-27 | $14.59 | $19.64 | 1,924,500 | — | — |
| 2015-01-26 | $14.26 | $19.20 | 1,376,400 | — | — |
| 2015-01-23 | $14.31 | $19.27 | 1,680,300 | — | — |
| 2015-01-22 | $14.34 | $19.31 | 1,171,500 | — | — |
| 2015-01-21 | $14.32 | $19.28 | 1,939,200 | — | — |
| 2015-01-20 | $14.05 | $18.92 | 2,826,200 | — | — |
| 2015-01-16 | $14.35 | $19.32 | 1,802,700 | — | — |
| 2015-01-15 | $14.02 | $18.88 | 2,626,300 | — | — |
| 2015-01-14 | $14.20 | $19.12 | 4,090,200 | — | — |
| 2015-01-13 | $14.76 | $19.87 | 3,855,700 | — | — |
| 2015-01-12 | $15.45 | $20.80 | 1,582,000 | — | — |
| 2015-01-09 | $15.75 | $21.21 | 1,459,000 | — | — |
| 2015-01-08 | $16.04 | $21.60 | 1,743,900 | — | — |
| 2015-01-07 | $15.69 | $21.13 | 1,209,200 | — | — |
| 2015-01-06 | $15.83 | $21.31 | 1,445,300 | — | — |
| 2015-01-05 | $15.87 | $21.37 | 1,905,800 | — | — |
| 2015-01-02 | $16.37 | $22.04 | 1,139,600 | — | — |