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
- 1999-04-01 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 | $12.56 | $34.13 | 389,200 | — | — |
| 2015-12-30 | $12.80 | $34.78 | 614,500 | — | — |
| 2015-12-29 | $12.85 | $34.91 | 508,500 | — | — |
| 2015-12-28 | $12.71 | $34.53 | 273,700 | — | — |
| 2015-12-24 | $12.71 | $34.53 | 190,300 | — | — |
| 2015-12-23 | $12.69 | $34.48 | 395,900 | — | — |
| 2015-12-22 | $12.53 | $34.04 | 636,000 | — | — |
| 2015-12-21 | $12.48 | $33.91 | 1,025,900 | — | — |
| 2015-12-18 | $12.39 | $33.66 | 1,464,700 | — | — |
| 2015-12-17 | $12.68 | $34.45 | 317,500 | — | — |
| 2015-12-16 | $12.75 | $34.64 | 635,400 | — | — |
| 2015-12-15 | $12.58 | $34.18 | 579,600 | — | — |
| 2015-12-14 | $12.31 | $33.45 | 1,439,400 | — | — |
| 2015-12-11 | $12.60 | $34.23 | 839,400 | — | — |
| 2015-12-10 | $12.68 | $34.45 | 514,400 | — | — |
| 2015-12-09 | $12.63 | $34.32 | 627,700 | — | — |
| 2015-12-08 | $12.69 | $34.48 | 473,100 | — | — |
| 2015-12-07 | $12.79 | $34.75 | 795,800 | — | — |
| 2015-12-04 | $12.89 | $35.02 | 569,700 | — | — |
| 2015-12-03 | $12.71 | $34.53 | 523,300 | — | — |
| 2015-12-02 | $12.81 | $34.80 | 440,900 | — | — |
| 2015-12-01 | $13.05 | $35.46 | 433,900 | — | — |
| 2015-11-30 | $12.97 | $35.24 | 818,100 | — | — |
| 2015-11-27 | $12.83 | $34.86 | 209,000 | — | — |
| 2015-11-25 | $12.79 | $34.75 | 540,100 | — | — |
| 2015-11-24 | $12.80 | $34.78 | 608,200 | — | — |
| 2015-11-23 | $12.79 | $34.75 | 373,000 | — | — |
| 2015-11-20 | $12.75 | $34.64 | 356,700 | — | — |
| 2015-11-19 | $12.70 | $34.51 | 420,500 | — | — |
| 2015-11-18 | $12.70 | $34.51 | 558,000 | — | — |
| 2015-11-17 | $12.87 | $34.29 | 382,300 | — | — |
| 2015-11-16 | $12.94 | $34.48 | 568,600 | — | — |
| 2015-11-13 | $12.78 | $34.05 | 523,300 | — | — |
| 2015-11-12 | $12.89 | $34.34 | 496,100 | — | — |
| 2015-11-11 | $13.05 | $34.77 | 666,000 | — | — |
| 2015-11-10 | $13.15 | $35.03 | 611,100 | — | — |
| 2015-11-09 | $13.15 | $35.03 | 782,600 | — | — |
| 2015-11-06 | $13.32 | $35.49 | 542,800 | — | — |
| 2015-11-05 | $13.21 | $35.19 | 390,600 | — | — |
| 2015-11-04 | $13.04 | $34.74 | 419,400 | — | — |
| 2015-11-03 | $13.02 | $34.46 | 562,000 | — | — |
| 2015-11-02 | $13.03 | $34.49 | 528,000 | — | — |
| 2015-10-30 | $12.98 | $34.36 | 739,100 | — | — |
| 2015-10-29 | $13.20 | $34.94 | 705,300 | — | — |
| 2015-10-28 | $13.07 | $34.59 | 1,060,400 | — | — |
| 2015-10-27 | $12.83 | $33.96 | 503,300 | — | — |
| 2015-10-26 | $12.89 | $34.12 | 235,700 | — | — |
| 2015-10-23 | $12.90 | $34.14 | 597,800 | — | — |
| 2015-10-22 | $12.79 | $33.85 | 615,100 | — | — |
| 2015-10-21 | $12.53 | $33.16 | 346,800 | — | — |
| 2015-10-20 | $12.68 | $33.56 | 316,100 | — | — |
| 2015-10-19 | $12.57 | $33.27 | 321,100 | — | — |
| 2015-10-16 | $12.51 | $33.11 | 365,900 | — | — |
| 2015-10-15 | $12.54 | $33.19 | 658,400 | — | — |
| 2015-10-14 | $12.26 | $32.45 | 586,700 | — | — |
| 2015-10-13 | $12.41 | $32.85 | 260,600 | — | — |
| 2015-10-12 | $12.51 | $33.11 | 457,000 | — | — |
| 2015-10-09 | $12.39 | $32.79 | 409,900 | — | — |
| 2015-10-08 | $12.49 | $33.06 | 427,600 | — | — |
| 2015-10-07 | $12.40 | $32.82 | 498,900 | — | — |
| 2015-10-06 | $12.22 | $32.34 | 543,000 | — | — |
| 2015-10-05 | $12.25 | $32.42 | 475,100 | — | — |
| 2015-10-02 | $12.06 | $31.92 | 663,300 | — | — |
| 2015-10-01 | $12.12 | $32.08 | 644,000 | — | — |
| 2015-09-30 | $12.12 | $32.08 | 621,900 | — | — |
| 2015-09-29 | $12.10 | $32.03 | 567,900 | — | — |
| 2015-09-28 | $12.13 | $32.11 | 528,400 | — | — |
| 2015-09-25 | $12.20 | $32.29 | 668,700 | — | — |
| 2015-09-24 | $12.20 | $32.29 | 439,400 | — | — |
| 2015-09-23 | $12.11 | $32.05 | 581,000 | — | — |
| 2015-09-22 | $12.12 | $32.08 | 751,700 | — | — |
| 2015-09-21 | $12.13 | $32.11 | 589,400 | — | — |
| 2015-09-18 | $11.97 | $31.68 | 1,066,700 | — | — |
| 2015-09-17 | $12.12 | $32.08 | 945,900 | — | — |
| 2015-09-16 | $12.19 | $32.26 | 313,300 | — | — |
| 2015-09-15 | $12.18 | $32.24 | 421,500 | — | — |
| 2015-09-14 | $12.10 | $32.03 | 467,800 | — | — |
| 2015-09-11 | $12.05 | $31.89 | 618,000 | — | — |
| 2015-09-10 | $12.00 | $31.76 | 843,200 | — | — |
| 2015-09-09 | $11.90 | $31.50 | 750,500 | — | — |
| 2015-09-08 | $11.97 | $31.68 | 629,400 | — | — |
| 2015-09-04 | $11.81 | $31.26 | 369,100 | — | — |
| 2015-09-03 | $11.88 | $31.44 | 579,600 | — | — |
| 2015-09-02 | $11.77 | $31.15 | 1,067,500 | — | — |
| 2015-09-01 | $11.74 | $31.07 | 1,203,300 | — | — |
| 2015-08-31 | $12.05 | $31.89 | 790,100 | — | — |
| 2015-08-28 | $12.03 | $31.84 | 637,400 | — | — |
| 2015-08-27 | $12.01 | $31.79 | 689,600 | — | — |
| 2015-08-26 | $11.92 | $31.55 | 1,083,000 | — | — |
| 2015-08-25 | $11.61 | $30.73 | 1,072,900 | — | — |
| 2015-08-24 | $11.78 | $31.18 | 1,576,600 | — | — |
| 2015-08-21 | $12.01 | $31.79 | 879,200 | — | — |
| 2015-08-20 | $11.99 | $31.74 | 611,700 | — | — |
| 2015-08-19 | $12.13 | $32.11 | 425,700 | — | — |
| 2015-08-18 | $12.18 | $32.24 | 518,100 | — | — |
| 2015-08-17 | $12.20 | $32.29 | 643,700 | — | — |
| 2015-08-14 | $12.19 | $32.26 | 255,900 | — | — |
| 2015-08-13 | $12.07 | $31.95 | 362,900 | — | — |
| 2015-08-12 | $12.06 | $31.92 | 848,400 | — | — |
| 2015-08-11 | $12.06 | $31.92 | 299,400 | — | — |
| 2015-08-10 | $12.17 | $32.21 | 1,110,600 | — | — |
| 2015-08-07 | $12.03 | $31.84 | 489,700 | — | — |
| 2015-08-06 | $12.01 | $31.79 | 465,200 | — | — |
| 2015-08-05 | $12.02 | $31.81 | 529,700 | — | — |
| 2015-08-04 | $12.09 | $31.78 | 450,000 | — | — |
| 2015-08-03 | $12.07 | $31.72 | 807,100 | — | — |
| 2015-07-31 | $12.02 | $31.59 | 641,800 | — | — |
| 2015-07-30 | $11.96 | $31.43 | 535,100 | — | — |
| 2015-07-29 | $11.94 | $31.38 | 527,500 | — | — |
| 2015-07-28 | $11.90 | $31.28 | 741,500 | — | — |
| 2015-07-27 | $11.89 | $31.25 | 543,000 | — | — |
| 2015-07-24 | $11.93 | $31.35 | 421,400 | — | — |
| 2015-07-23 | $12.01 | $31.57 | 693,600 | — | — |
| 2015-07-22 | $12.09 | $31.78 | 360,200 | — | — |
| 2015-07-21 | $12.07 | $31.72 | 563,300 | — | — |
| 2015-07-20 | $12.09 | $31.78 | 473,700 | — | — |
| 2015-07-17 | $12.10 | $31.80 | 412,200 | — | — |
| 2015-07-16 | $12.25 | $32.20 | 438,000 | — | — |
| 2015-07-15 | $12.26 | $32.22 | 871,600 | — | — |
| 2015-07-14 | $12.30 | $32.33 | 385,300 | — | — |
| 2015-07-13 | $12.25 | $32.20 | 444,400 | — | — |
| 2015-07-10 | $12.21 | $32.09 | 416,400 | — | — |
| 2015-07-09 | $12.08 | $31.75 | 515,000 | — | — |
| 2015-07-08 | $12.03 | $31.62 | 477,400 | — | — |
| 2015-07-07 | $12.05 | $31.67 | 831,400 | — | — |
| 2015-07-06 | $12.10 | $31.80 | 398,800 | — | — |
| 2015-07-02 | $12.04 | $31.64 | 611,200 | — | — |
| 2015-07-01 | $12.07 | $31.72 | 789,100 | — | — |
| 2015-06-30 | $12.04 | $31.64 | 750,500 | — | — |
| 2015-06-29 | $12.07 | $31.72 | 655,100 | — | — |
| 2015-06-26 | $12.29 | $32.30 | 1,868,800 | — | — |
| 2015-06-25 | $12.14 | $31.91 | 371,300 | — | — |
| 2015-06-24 | $12.14 | $31.91 | 545,300 | — | — |
| 2015-06-23 | $12.16 | $31.96 | 411,100 | — | — |
| 2015-06-22 | $12.10 | $31.80 | 369,200 | — | — |
| 2015-06-19 | $12.02 | $31.59 | 1,189,900 | — | — |
| 2015-06-18 | $12.01 | $31.57 | 802,300 | — | — |
| 2015-06-17 | $11.93 | $31.35 | 760,000 | — | — |
| 2015-06-16 | $11.97 | $31.46 | 800,400 | — | — |
| 2015-06-15 | $11.88 | $31.22 | 1,187,500 | — | — |
| 2015-06-12 | $11.88 | $31.22 | 971,900 | — | — |
| 2015-06-11 | $11.93 | $31.35 | 849,700 | — | — |
| 2015-06-10 | $12.02 | $31.59 | 778,100 | — | — |
| 2015-06-09 | $12.11 | $31.17 | 585,800 | — | — |
| 2015-06-08 | $12.11 | $31.17 | 537,500 | — | — |
| 2015-06-05 | $12.19 | $31.38 | 589,700 | — | — |
| 2015-06-04 | $12.11 | $31.17 | 587,500 | — | — |
| 2015-06-03 | $12.19 | $31.38 | 937,900 | — | — |
| 2015-06-02 | $12.26 | $31.56 | 857,300 | — | — |
| 2015-06-01 | $12.11 | $31.17 | 760,200 | — | — |
| 2015-05-29 | $12.10 | $31.15 | 805,400 | — | — |
| 2015-05-28 | $12.05 | $31.02 | 819,300 | — | — |
| 2015-05-27 | $12.13 | $31.22 | 903,600 | — | — |
| 2015-05-26 | $11.90 | $30.63 | 1,126,100 | — | — |
| 2015-05-22 | $12.03 | $30.96 | 728,100 | — | — |
| 2015-05-21 | $12.07 | $31.07 | 457,900 | — | — |
| 2015-05-20 | $12.14 | $31.25 | 362,800 | — | — |
| 2015-05-19 | $12.25 | $31.53 | 390,000 | — | — |
| 2015-05-18 | $12.20 | $31.40 | 498,200 | — | — |
| 2015-05-15 | $12.11 | $31.17 | 337,500 | — | — |
| 2015-05-14 | $12.19 | $31.38 | 376,700 | — | — |
| 2015-05-13 | $12.14 | $31.25 | 358,900 | — | — |
| 2015-05-12 | $12.15 | $31.27 | 439,500 | — | — |
| 2015-05-11 | $12.15 | $31.27 | 533,000 | — | — |
| 2015-05-08 | $12.12 | $31.20 | 583,700 | — | — |
| 2015-05-07 | $12.07 | $31.07 | 1,015,100 | — | — |
| 2015-05-06 | $12.04 | $30.99 | 1,046,800 | — | — |
| 2015-05-05 | $11.99 | $30.86 | 902,300 | — | — |
| 2015-05-04 | $12.04 | $30.99 | 617,500 | — | — |
| 2015-05-01 | $11.97 | $30.81 | 923,300 | — | — |
| 2015-04-30 | $12.00 | $30.89 | 1,665,700 | — | — |
| 2015-04-29 | $12.10 | $31.15 | 359,400 | — | — |
| 2015-04-28 | $12.28 | $31.39 | 683,500 | — | — |
| 2015-04-27 | $12.13 | $31.01 | 439,900 | — | — |
| 2015-04-24 | $12.20 | $31.19 | 345,700 | — | — |
| 2015-04-23 | $12.23 | $31.26 | 449,800 | — | — |
| 2015-04-22 | $12.31 | $31.47 | 562,900 | — | — |
| 2015-04-21 | $12.36 | $31.59 | 413,300 | — | — |
| 2015-04-20 | $12.41 | $31.72 | 270,700 | — | — |
| 2015-04-17 | $12.31 | $31.47 | 415,200 | — | — |
| 2015-04-16 | $12.46 | $31.85 | 190,300 | — | — |
| 2015-04-15 | $12.41 | $31.72 | 463,600 | — | — |
| 2015-04-14 | $12.34 | $31.54 | 226,500 | — | — |
| 2015-04-13 | $12.42 | $31.75 | 242,000 | — | — |
| 2015-04-10 | $12.41 | $31.72 | 159,600 | — | — |
| 2015-04-09 | $12.41 | $31.72 | 279,700 | — | — |
| 2015-04-08 | $12.46 | $31.85 | 356,900 | — | — |
| 2015-04-07 | $12.41 | $31.72 | 424,900 | — | — |
| 2015-04-06 | $12.47 | $31.88 | 315,300 | — | — |
| 2015-04-02 | $12.54 | $32.05 | 532,000 | — | — |
| 2015-04-01 | $12.45 | $31.82 | 604,000 | — | — |
| 2015-03-31 | $12.50 | $31.95 | 584,900 | — | — |
| 2015-03-30 | $12.58 | $32.16 | 426,300 | — | — |
| 2015-03-27 | $12.44 | $31.80 | 372,300 | — | — |
| 2015-03-26 | $12.47 | $31.88 | 610,200 | — | — |
| 2015-03-25 | $12.40 | $31.70 | 533,100 | — | — |
| 2015-03-24 | $12.57 | $32.13 | 346,200 | — | — |
| 2015-03-23 | $12.60 | $32.21 | 296,800 | — | — |
| 2015-03-20 | $12.64 | $32.31 | 781,900 | — | — |
| 2015-03-19 | $12.49 | $31.93 | 419,000 | — | — |
| 2015-03-18 | $12.55 | $32.08 | 392,800 | — | — |
| 2015-03-17 | $12.54 | $32.05 | 568,600 | — | — |
| 2015-03-16 | $12.45 | $31.82 | 524,600 | — | — |
| 2015-03-13 | $12.54 | $32.05 | 650,800 | — | — |
| 2015-03-12 | $12.55 | $32.08 | 626,900 | — | — |
| 2015-03-11 | $12.24 | $31.29 | 833,400 | — | — |
| 2015-03-10 | $12.33 | $31.52 | 406,700 | — | — |
| 2015-03-09 | $12.53 | $32.03 | 279,400 | — | — |
| 2015-03-06 | $12.49 | $31.93 | 523,500 | — | — |
| 2015-03-05 | $12.57 | $32.13 | 372,800 | — | — |
| 2015-03-04 | $12.54 | $32.05 | 558,600 | — | — |
| 2015-03-03 | $12.57 | $32.13 | 440,100 | — | — |
| 2015-03-02 | $12.54 | $32.05 | 697,800 | — | — |
| 2015-02-27 | $12.41 | $31.72 | 359,400 | — | — |
| 2015-02-26 | $12.50 | $31.95 | 487,800 | — | — |
| 2015-02-25 | $12.52 | $32.00 | 340,100 | — | — |
| 2015-02-24 | $12.55 | $32.08 | 303,700 | — | — |
| 2015-02-23 | $12.50 | $31.95 | 423,200 | — | — |
| 2015-02-20 | $12.58 | $32.16 | 496,800 | — | — |
| 2015-02-19 | $12.56 | $32.11 | 289,800 | — | — |
| 2015-02-18 | $12.61 | $32.23 | 447,400 | — | — |
| 2015-02-17 | $12.74 | $32.57 | 320,900 | — | — |
| 2015-02-13 | $12.74 | $32.57 | 354,500 | — | — |
| 2015-02-12 | $12.76 | $32.62 | 368,100 | — | — |
| 2015-02-11 | $12.64 | $32.31 | 434,100 | — | — |
| 2015-02-10 | $12.69 | $32.44 | 523,700 | — | — |
| 2015-02-09 | $12.60 | $32.21 | 842,300 | — | — |
| 2015-02-06 | $12.72 | $32.51 | 582,000 | — | — |
| 2015-02-05 | $12.65 | $32.34 | 1,216,400 | — | — |
| 2015-02-04 | $12.60 | $32.21 | 706,600 | — | — |
| 2015-02-03 | $12.65 | $32.12 | 625,100 | — | — |
| 2015-02-02 | $12.50 | $31.74 | 905,600 | — | — |
| 2015-01-30 | $12.46 | $31.64 | 789,700 | — | — |
| 2015-01-29 | $12.68 | $32.19 | 478,200 | — | — |
| 2015-01-28 | $12.33 | $31.31 | 808,800 | — | — |
| 2015-01-27 | $12.53 | $31.81 | 490,200 | — | — |
| 2015-01-26 | $12.66 | $32.14 | 517,700 | — | — |
| 2015-01-23 | $12.61 | $32.02 | 335,600 | — | — |
| 2015-01-22 | $12.76 | $32.40 | 594,300 | — | — |
| 2015-01-21 | $12.40 | $31.48 | 531,200 | — | — |
| 2015-01-20 | $12.38 | $31.43 | 488,700 | — | — |
| 2015-01-16 | $12.60 | $31.99 | 617,700 | — | — |
| 2015-01-15 | $12.30 | $31.23 | 602,500 | — | — |
| 2015-01-14 | $12.43 | $31.56 | 513,500 | — | — |
| 2015-01-13 | $12.52 | $31.79 | 565,500 | — | — |
| 2015-01-12 | $12.41 | $31.51 | 469,800 | — | — |
| 2015-01-09 | $12.42 | $31.53 | 376,600 | — | — |
| 2015-01-08 | $12.65 | $32.12 | 559,500 | — | — |
| 2015-01-07 | $12.43 | $31.56 | 535,000 | — | — |
| 2015-01-06 | $12.30 | $31.23 | 563,600 | — | — |
| 2015-01-05 | $12.49 | $31.71 | 783,600 | — | — |
| 2015-01-02 | $12.74 | $32.35 | 606,900 | — | — |