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
- 2004-07-26 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 | $12.64 | $29.16 | 345,400 | — | — |
| 2015-12-30 | $12.58 | $29.02 | 265,900 | — | — |
| 2015-12-29 | $12.41 | $28.63 | 184,300 | — | — |
| 2015-12-28 | $12.49 | $28.64 | 234,400 | — | — |
| 2015-12-24 | $12.65 | $29.01 | 81,800 | — | — |
| 2015-12-23 | $12.58 | $28.85 | 285,700 | — | — |
| 2015-12-22 | $12.53 | $28.73 | 82,100 | — | — |
| 2015-12-21 | $12.45 | $28.55 | 242,000 | — | — |
| 2015-12-18 | $12.58 | $28.67 | 303,200 | — | — |
| 2015-12-17 | $12.55 | $28.60 | 195,200 | — | — |
| 2015-12-16 | $12.45 | $28.37 | 295,100 | — | — |
| 2015-12-15 | $12.25 | $27.92 | 273,700 | — | — |
| 2015-12-14 | $12.11 | $27.60 | 553,500 | — | — |
| 2015-12-11 | $12.35 | $28.15 | 228,700 | — | — |
| 2015-12-10 | $12.51 | $28.51 | 125,600 | — | — |
| 2015-12-09 | $12.62 | $28.76 | 120,300 | — | — |
| 2015-12-08 | $12.68 | $28.90 | 103,500 | — | — |
| 2015-12-07 | $12.69 | $28.92 | 128,300 | — | — |
| 2015-12-04 | $12.87 | $29.33 | 103,700 | — | — |
| 2015-12-03 | $12.86 | $29.31 | 93,800 | — | — |
| 2015-12-02 | $12.88 | $29.35 | 170,100 | — | — |
| 2015-12-01 | $12.96 | $29.54 | 133,200 | — | — |
| 2015-11-30 | $13.13 | $29.92 | 98,000 | — | — |
| 2015-11-27 | $13.02 | $29.67 | 31,300 | — | — |
| 2015-11-25 | $13.02 | $29.67 | 91,800 | — | — |
| 2015-11-24 | $13.07 | $29.79 | 133,300 | — | — |
| 2015-11-23 | $13.12 | $29.90 | 180,100 | — | — |
| 2015-11-20 | $13.07 | $29.79 | 145,000 | — | — |
| 2015-11-19 | $13.06 | $29.76 | 164,200 | — | — |
| 2015-11-18 | $13.10 | $29.68 | 181,400 | — | — |
| 2015-11-17 | $13.08 | $29.64 | 142,700 | — | — |
| 2015-11-16 | $13.05 | $29.57 | 101,700 | — | — |
| 2015-11-13 | $13.06 | $29.59 | 72,800 | — | — |
| 2015-11-12 | $12.91 | $29.25 | 110,200 | — | — |
| 2015-11-11 | $13.11 | $29.70 | 98,200 | — | — |
| 2015-11-10 | $13.07 | $29.61 | 123,200 | — | — |
| 2015-11-09 | $13.17 | $29.84 | 101,800 | — | — |
| 2015-11-06 | $13.24 | $30.00 | 79,400 | — | — |
| 2015-11-05 | $13.29 | $30.11 | 103,400 | — | — |
| 2015-11-04 | $13.26 | $30.04 | 149,100 | — | — |
| 2015-11-03 | $13.18 | $29.86 | 113,300 | — | — |
| 2015-11-02 | $13.14 | $29.77 | 114,500 | — | — |
| 2015-10-30 | $13.18 | $29.86 | 61,000 | — | — |
| 2015-10-29 | $13.28 | $30.09 | 112,900 | — | — |
| 2015-10-28 | $13.29 | $30.11 | 97,200 | — | — |
| 2015-10-27 | $13.23 | $29.98 | 63,800 | — | — |
| 2015-10-26 | $13.28 | $30.09 | 59,700 | — | — |
| 2015-10-23 | $13.28 | $30.09 | 25,200 | — | — |
| 2015-10-22 | $13.28 | $30.09 | 107,700 | — | — |
| 2015-10-21 | $13.13 | $29.75 | 73,900 | — | — |
| 2015-10-20 | $13.26 | $29.87 | 56,500 | — | — |
| 2015-10-19 | $13.28 | $29.92 | 108,000 | — | — |
| 2015-10-16 | $13.29 | $29.94 | 111,200 | — | — |
| 2015-10-15 | $13.26 | $29.87 | 68,000 | — | — |
| 2015-10-14 | $13.30 | $29.96 | 92,200 | — | — |
| 2015-10-13 | $13.38 | $30.14 | 42,100 | — | — |
| 2015-10-12 | $13.43 | $30.25 | 47,700 | — | — |
| 2015-10-09 | $13.50 | $30.41 | 81,400 | — | — |
| 2015-10-08 | $13.37 | $30.12 | 108,100 | — | — |
| 2015-10-07 | $13.20 | $29.74 | 60,400 | — | — |
| 2015-10-06 | $13.19 | $29.71 | 43,800 | — | — |
| 2015-10-05 | $13.22 | $29.78 | 72,500 | — | — |
| 2015-10-02 | $13.17 | $29.67 | 56,900 | — | — |
| 2015-10-01 | $13.19 | $29.71 | 97,300 | — | — |
| 2015-09-30 | $13.24 | $29.83 | 103,600 | — | — |
| 2015-09-29 | $13.25 | $29.85 | 76,400 | — | — |
| 2015-09-28 | $13.31 | $29.98 | 89,400 | — | — |
| 2015-09-25 | $13.42 | $30.23 | 78,900 | — | — |
| 2015-09-24 | $13.29 | $29.94 | 66,700 | — | — |
| 2015-09-23 | $13.37 | $30.12 | 126,400 | — | — |
| 2015-09-22 | $13.45 | $30.30 | 121,300 | — | — |
| 2015-09-21 | $13.56 | $30.55 | 38,900 | — | — |
| 2015-09-18 | $13.64 | $30.56 | 60,700 | — | — |
| 2015-09-17 | $13.62 | $30.51 | 74,000 | — | — |
| 2015-09-16 | $13.67 | $30.62 | 52,900 | — | — |
| 2015-09-15 | $13.62 | $30.51 | 63,900 | — | — |
| 2015-09-14 | $13.49 | $30.22 | 51,500 | — | — |
| 2015-09-11 | $13.54 | $30.33 | 37,200 | — | — |
| 2015-09-10 | $13.54 | $30.33 | 44,900 | — | — |
| 2015-09-09 | $13.52 | $30.29 | 45,000 | — | — |
| 2015-09-08 | $13.58 | $30.42 | 65,000 | — | — |
| 2015-09-04 | $13.68 | $30.65 | 88,000 | — | — |
| 2015-09-03 | $13.62 | $30.51 | 83,500 | — | — |
| 2015-09-02 | $13.53 | $30.31 | 127,000 | — | — |
| 2015-09-01 | $13.49 | $30.22 | 91,300 | — | — |
| 2015-08-31 | $13.53 | $30.31 | 149,100 | — | — |
| 2015-08-28 | $13.49 | $30.22 | 59,900 | — | — |
| 2015-08-27 | $13.50 | $30.24 | 93,800 | — | — |
| 2015-08-26 | $13.53 | $30.31 | 77,600 | — | — |
| 2015-08-25 | $13.45 | $30.13 | 203,400 | — | — |
| 2015-08-24 | $13.20 | $29.57 | 252,400 | — | — |
| 2015-08-21 | $13.46 | $30.15 | 170,400 | — | — |
| 2015-08-20 | $13.55 | $30.35 | 82,700 | — | — |
| 2015-08-19 | $13.70 | $30.52 | 61,200 | — | — |
| 2015-08-18 | $13.71 | $30.54 | 61,700 | — | — |
| 2015-08-17 | $13.70 | $30.52 | 110,300 | — | — |
| 2015-08-14 | $13.77 | $30.68 | 67,300 | — | — |
| 2015-08-13 | $13.75 | $30.63 | 89,500 | — | — |
| 2015-08-12 | $13.75 | $30.63 | 89,100 | — | — |
| 2015-08-11 | $13.71 | $30.54 | 157,700 | — | — |
| 2015-08-10 | $13.75 | $30.63 | 69,700 | — | — |
| 2015-08-07 | $13.86 | $30.88 | 105,000 | — | — |
| 2015-08-06 | $13.87 | $30.90 | 70,400 | — | — |
| 2015-08-05 | $13.97 | $31.12 | 48,000 | — | — |
| 2015-08-04 | $13.91 | $30.99 | 70,300 | — | — |
| 2015-08-03 | $13.96 | $31.10 | 63,200 | — | — |
| 2015-07-31 | $13.90 | $30.97 | 45,200 | — | — |
| 2015-07-30 | $13.89 | $30.95 | 67,300 | — | — |
| 2015-07-29 | $13.89 | $30.95 | 66,600 | — | — |
| 2015-07-28 | $13.87 | $30.90 | 49,800 | — | — |
| 2015-07-27 | $13.82 | $30.79 | 146,600 | — | — |
| 2015-07-24 | $13.88 | $30.92 | 113,300 | — | — |
| 2015-07-23 | $14.00 | $31.19 | 73,500 | — | — |
| 2015-07-22 | $14.03 | $31.26 | 136,700 | — | — |
| 2015-07-21 | $14.19 | $31.45 | 116,400 | — | — |
| 2015-07-20 | $14.17 | $31.40 | 91,000 | — | — |
| 2015-07-17 | $14.23 | $31.54 | 89,100 | — | — |
| 2015-07-16 | $14.29 | $31.67 | 103,000 | — | — |
| 2015-07-15 | $14.20 | $31.47 | 97,100 | — | — |
| 2015-07-14 | $14.08 | $31.20 | 73,200 | — | — |
| 2015-07-13 | $14.04 | $31.11 | 165,600 | — | — |
| 2015-07-10 | $14.05 | $31.14 | 73,300 | — | — |
| 2015-07-09 | $14.12 | $31.29 | 126,600 | — | — |
| 2015-07-08 | $14.10 | $31.25 | 219,100 | — | — |
| 2015-07-07 | $14.10 | $31.25 | 131,500 | — | — |
| 2015-07-06 | $14.07 | $31.18 | 82,400 | — | — |
| 2015-07-02 | $13.99 | $31.00 | 59,900 | — | — |
| 2015-07-01 | $13.95 | $30.91 | 115,100 | — | — |
| 2015-06-30 | $13.78 | $30.54 | 234,600 | — | — |
| 2015-06-29 | $13.71 | $30.38 | 289,900 | — | — |
| 2015-06-26 | $14.01 | $31.05 | 181,000 | — | — |
| 2015-06-25 | $14.18 | $31.42 | 81,300 | — | — |
| 2015-06-24 | $14.24 | $31.56 | 76,600 | — | — |
| 2015-06-23 | $14.28 | $31.65 | 82,500 | — | — |
| 2015-06-22 | $14.19 | $31.45 | 92,600 | — | — |
| 2015-06-19 | $14.18 | $31.42 | 66,200 | — | — |
| 2015-06-18 | $14.25 | $31.41 | 55,800 | — | — |
| 2015-06-17 | $14.28 | $31.48 | 140,100 | — | — |
| 2015-06-16 | $14.31 | $31.55 | 74,000 | — | — |
| 2015-06-15 | $14.37 | $31.68 | 49,900 | — | — |
| 2015-06-12 | $14.43 | $31.81 | 82,800 | — | — |
| 2015-06-11 | $14.45 | $31.85 | 64,100 | — | — |
| 2015-06-10 | $14.45 | $31.85 | 79,500 | — | — |
| 2015-06-09 | $14.51 | $31.99 | 94,800 | — | — |
| 2015-06-08 | $14.51 | $31.99 | 164,700 | — | — |
| 2015-06-05 | $14.41 | $31.77 | 88,800 | — | — |
| 2015-06-04 | $14.29 | $31.50 | 109,300 | — | — |
| 2015-06-03 | $14.40 | $31.74 | 74,500 | — | — |
| 2015-06-02 | $14.44 | $31.83 | 99,300 | — | — |
| 2015-06-01 | $14.33 | $31.59 | 67,500 | — | — |
| 2015-05-29 | $14.36 | $31.66 | 169,100 | — | — |
| 2015-05-28 | $14.51 | $31.99 | 107,800 | — | — |
| 2015-05-27 | $14.54 | $32.05 | 85,600 | — | — |
| 2015-05-26 | $14.45 | $31.85 | 157,300 | — | — |
| 2015-05-22 | $14.55 | $32.07 | 78,000 | — | — |
| 2015-05-21 | $14.56 | $32.10 | 90,500 | — | — |
| 2015-05-20 | $14.52 | $32.01 | 72,400 | — | — |
| 2015-05-19 | $14.63 | $32.09 | 94,400 | — | — |
| 2015-05-18 | $14.59 | $32.00 | 75,900 | — | — |
| 2015-05-15 | $14.51 | $31.82 | 114,400 | — | — |
| 2015-05-14 | $14.49 | $31.78 | 71,300 | — | — |
| 2015-05-13 | $14.51 | $31.82 | 67,900 | — | — |
| 2015-05-12 | $14.57 | $31.95 | 86,700 | — | — |
| 2015-05-11 | $14.63 | $32.09 | 62,600 | — | — |
| 2015-05-08 | $14.59 | $32.00 | 134,500 | — | — |
| 2015-05-07 | $14.62 | $32.06 | 111,700 | — | — |
| 2015-05-06 | $14.61 | $32.04 | 81,400 | — | — |
| 2015-05-05 | $14.64 | $32.11 | 146,200 | — | — |
| 2015-05-04 | $14.64 | $32.11 | 144,100 | — | — |
| 2015-05-01 | $14.72 | $32.28 | 131,400 | — | — |
| 2015-04-30 | $14.77 | $32.39 | 82,100 | — | — |
| 2015-04-29 | $14.83 | $32.52 | 131,900 | — | — |
| 2015-04-28 | $14.83 | $32.52 | 101,300 | — | — |
| 2015-04-27 | $14.76 | $32.37 | 100,400 | — | — |
| 2015-04-24 | $14.83 | $32.52 | 143,200 | — | — |
| 2015-04-23 | $14.87 | $32.61 | 201,000 | — | — |
| 2015-04-22 | $14.80 | $32.46 | 77,400 | — | — |
| 2015-04-21 | $14.84 | $32.55 | 56,700 | — | — |
| 2015-04-20 | $14.93 | $32.58 | 91,800 | — | — |
| 2015-04-17 | $14.80 | $32.30 | 100,500 | — | — |
| 2015-04-16 | $14.79 | $32.27 | 95,000 | — | — |
| 2015-04-15 | $14.77 | $32.23 | 66,100 | — | — |
| 2015-04-14 | $14.78 | $32.25 | 68,000 | — | — |
| 2015-04-13 | $14.76 | $32.21 | 93,000 | — | — |
| 2015-04-10 | $14.78 | $32.25 | 123,100 | — | — |
| 2015-04-09 | $14.78 | $32.25 | 83,100 | — | — |
| 2015-04-08 | $14.76 | $32.21 | 74,900 | — | — |
| 2015-04-07 | $14.72 | $32.12 | 132,400 | — | — |
| 2015-04-06 | $14.65 | $31.97 | 82,500 | — | — |
| 2015-04-02 | $14.63 | $31.92 | 55,200 | — | — |
| 2015-04-01 | $14.63 | $31.92 | 93,100 | — | — |
| 2015-03-31 | $14.59 | $31.84 | 100,000 | — | — |
| 2015-03-30 | $14.58 | $31.82 | 86,300 | — | — |
| 2015-03-27 | $14.57 | $31.79 | 115,400 | — | — |
| 2015-03-26 | $14.57 | $31.79 | 107,200 | — | — |
| 2015-03-25 | $14.58 | $31.82 | 211,400 | — | — |
| 2015-03-24 | $14.56 | $31.77 | 94,500 | — | — |
| 2015-03-23 | $14.56 | $31.77 | 111,900 | — | — |
| 2015-03-20 | $14.43 | $31.49 | 121,700 | — | — |
| 2015-03-19 | $14.47 | $31.41 | 90,800 | — | — |
| 2015-03-18 | $14.48 | $31.43 | 131,700 | — | — |
| 2015-03-17 | $14.49 | $31.46 | 67,200 | — | — |
| 2015-03-16 | $14.57 | $31.63 | 185,200 | — | — |
| 2015-03-13 | $14.52 | $31.52 | 94,900 | — | — |
| 2015-03-12 | $14.51 | $31.50 | 127,700 | — | — |
| 2015-03-11 | $14.55 | $31.59 | 127,600 | — | — |
| 2015-03-10 | $14.53 | $31.54 | 99,100 | — | — |
| 2015-03-09 | $14.56 | $31.61 | 136,600 | — | — |
| 2015-03-06 | $14.52 | $31.52 | 173,200 | — | — |
| 2015-03-05 | $14.51 | $31.50 | 158,600 | — | — |
| 2015-03-04 | $14.53 | $31.54 | 128,700 | — | — |
| 2015-03-03 | $14.47 | $31.41 | 119,900 | — | — |
| 2015-03-02 | $14.42 | $31.30 | 137,500 | — | — |
| 2015-02-27 | $14.37 | $31.19 | 158,800 | — | — |
| 2015-02-26 | $14.38 | $31.22 | 161,200 | — | — |
| 2015-02-25 | $14.49 | $31.46 | 163,100 | — | — |
| 2015-02-24 | $14.52 | $31.52 | 203,100 | — | — |
| 2015-02-23 | $14.51 | $31.50 | 277,800 | — | — |
| 2015-02-20 | $14.35 | $31.15 | 131,100 | — | — |
| 2015-02-19 | $14.24 | $30.91 | 145,700 | — | — |
| 2015-02-18 | $14.22 | $30.87 | 202,100 | — | — |
| 2015-02-17 | $14.22 | $30.71 | 180,000 | — | — |
| 2015-02-13 | $14.21 | $30.68 | 124,300 | — | — |
| 2015-02-12 | $14.19 | $30.64 | 123,800 | — | — |
| 2015-02-11 | $14.14 | $30.53 | 154,300 | — | — |
| 2015-02-10 | $14.08 | $30.40 | 122,700 | — | — |
| 2015-02-09 | $14.03 | $30.30 | 159,600 | — | — |
| 2015-02-06 | $14.00 | $30.23 | 94,300 | — | — |
| 2015-02-05 | $13.95 | $30.12 | 173,100 | — | — |
| 2015-02-04 | $13.91 | $30.04 | 90,000 | — | — |
| 2015-02-03 | $13.93 | $30.08 | 115,700 | — | — |
| 2015-02-02 | $13.90 | $30.02 | 119,200 | — | — |
| 2015-01-30 | $13.84 | $29.89 | 96,300 | — | — |
| 2015-01-29 | $13.84 | $29.89 | 128,900 | — | — |
| 2015-01-28 | $13.78 | $29.76 | 77,000 | — | — |
| 2015-01-27 | $13.85 | $29.91 | 89,600 | — | — |
| 2015-01-26 | $13.83 | $29.86 | 191,000 | — | — |
| 2015-01-23 | $13.82 | $29.84 | 248,600 | — | — |
| 2015-01-22 | $13.80 | $29.80 | 135,600 | — | — |
| 2015-01-21 | $13.77 | $29.73 | 167,100 | — | — |
| 2015-01-20 | $13.71 | $29.61 | 194,300 | — | — |
| 2015-01-16 | $13.76 | $29.71 | 196,700 | — | — |
| 2015-01-15 | $13.72 | $29.63 | 74,700 | — | — |
| 2015-01-14 | $13.76 | $29.71 | 94,500 | — | — |
| 2015-01-13 | $13.85 | $29.91 | 63,600 | — | — |
| 2015-01-12 | $13.85 | $29.91 | 85,400 | — | — |
| 2015-01-09 | $13.83 | $29.86 | 62,400 | — | — |
| 2015-01-08 | $13.84 | $29.89 | 76,300 | — | — |
| 2015-01-07 | $13.77 | $29.73 | 127,200 | — | — |
| 2015-01-06 | $13.75 | $29.69 | 95,000 | — | — |
| 2015-01-05 | $13.92 | $30.06 | 153,600 | — | — |
| 2015-01-02 | $13.85 | $29.91 | 75,700 | — | — |