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
- 1999-01-27 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 | $13.73 | $43.91 | 27,400 | — | — |
| 2015-12-30 | $13.67 | $43.72 | 29,600 | — | — |
| 2015-12-29 | $13.55 | $43.34 | 47,300 | — | — |
| 2015-12-28 | $13.47 | $43.08 | 27,600 | — | — |
| 2015-12-24 | $13.42 | $42.92 | 30,000 | — | — |
| 2015-12-23 | $13.35 | $42.70 | 56,500 | — | — |
| 2015-12-22 | $13.39 | $42.83 | 44,500 | — | — |
| 2015-12-21 | $13.40 | $42.86 | 54,700 | — | — |
| 2015-12-18 | $13.33 | $42.64 | 67,700 | — | — |
| 2015-12-17 | $13.28 | $42.48 | 82,000 | — | — |
| 2015-12-16 | $13.20 | $42.22 | 66,700 | — | — |
| 2015-12-15 | $13.10 | $41.90 | 76,900 | — | — |
| 2015-12-14 | $13.06 | $41.77 | 58,100 | — | — |
| 2015-12-11 | $13.22 | $42.28 | 69,000 | — | — |
| 2015-12-10 | $13.26 | $42.41 | 37,200 | — | — |
| 2015-12-09 | $13.29 | $42.51 | 67,200 | — | — |
| 2015-12-08 | $13.59 | $43.24 | 55,200 | — | — |
| 2015-12-07 | $13.37 | $42.54 | 43,000 | — | — |
| 2015-12-04 | $13.37 | $42.54 | 34,700 | — | — |
| 2015-12-03 | $13.19 | $41.97 | 69,500 | — | — |
| 2015-12-02 | $13.44 | $42.76 | 38,900 | — | — |
| 2015-12-01 | $13.45 | $42.79 | 38,000 | — | — |
| 2015-11-30 | $13.39 | $42.60 | 47,900 | — | — |
| 2015-11-27 | $13.33 | $42.41 | 7,700 | — | — |
| 2015-11-25 | $13.26 | $42.19 | 39,500 | — | — |
| 2015-11-24 | $13.20 | $42.00 | 22,800 | — | — |
| 2015-11-23 | $13.08 | $41.62 | 57,500 | — | — |
| 2015-11-20 | $13.27 | $42.22 | 66,200 | — | — |
| 2015-11-19 | $13.22 | $42.06 | 54,800 | — | — |
| 2015-11-18 | $13.14 | $41.81 | 43,900 | — | — |
| 2015-11-17 | $13.10 | $41.68 | 46,400 | — | — |
| 2015-11-16 | $13.03 | $41.46 | 41,000 | — | — |
| 2015-11-13 | $13.00 | $41.36 | 104,500 | — | — |
| 2015-11-12 | $12.73 | $40.50 | 67,700 | — | — |
| 2015-11-11 | $12.80 | $40.73 | 20,500 | — | — |
| 2015-11-10 | $12.83 | $40.82 | 76,800 | — | — |
| 2015-11-09 | $12.91 | $40.85 | 49,600 | — | — |
| 2015-11-06 | $12.93 | $40.91 | 47,500 | — | — |
| 2015-11-05 | $13.00 | $41.14 | 50,500 | — | — |
| 2015-11-04 | $13.03 | $41.23 | 77,600 | — | — |
| 2015-11-03 | $13.09 | $41.42 | 60,100 | — | — |
| 2015-11-02 | $13.11 | $41.48 | 48,700 | — | — |
| 2015-10-30 | $12.99 | $41.10 | 50,800 | — | — |
| 2015-10-29 | $12.96 | $41.01 | 44,400 | — | — |
| 2015-10-28 | $12.87 | $40.72 | 45,600 | — | — |
| 2015-10-27 | $12.95 | $40.98 | 48,600 | — | — |
| 2015-10-26 | $12.90 | $40.82 | 18,000 | — | — |
| 2015-10-23 | $12.94 | $40.95 | 27,900 | — | — |
| 2015-10-22 | $12.94 | $40.95 | 52,100 | — | — |
| 2015-10-21 | $12.93 | $40.91 | 46,600 | — | — |
| 2015-10-20 | $12.90 | $40.82 | 51,600 | — | — |
| 2015-10-19 | $12.81 | $40.53 | 41,800 | — | — |
| 2015-10-16 | $12.89 | $40.79 | 74,700 | — | — |
| 2015-10-15 | $12.88 | $40.76 | 22,600 | — | — |
| 2015-10-14 | $12.85 | $40.66 | 29,200 | — | — |
| 2015-10-13 | $12.82 | $40.57 | 38,200 | — | — |
| 2015-10-12 | $12.84 | $40.63 | 42,100 | — | — |
| 2015-10-09 | $12.84 | $40.63 | 28,400 | — | — |
| 2015-10-08 | $12.82 | $40.57 | 18,800 | — | — |
| 2015-10-07 | $12.90 | $40.59 | 41,000 | — | — |
| 2015-10-06 | $12.86 | $40.47 | 261,000 | — | — |
| 2015-10-05 | $12.84 | $40.41 | 103,500 | — | — |
| 2015-10-02 | $12.80 | $40.28 | 167,100 | — | — |
| 2015-10-01 | $13.07 | $41.13 | 67,600 | — | — |
| 2015-09-30 | $12.97 | $40.81 | 70,700 | — | — |
| 2015-09-29 | $13.00 | $40.91 | 140,000 | — | — |
| 2015-09-28 | $12.85 | $40.44 | 29,400 | — | — |
| 2015-09-25 | $12.90 | $40.59 | 30,500 | — | — |
| 2015-09-24 | $12.90 | $40.59 | 42,300 | — | — |
| 2015-09-23 | $12.94 | $40.72 | 29,800 | — | — |
| 2015-09-22 | $12.90 | $40.59 | 46,300 | — | — |
| 2015-09-21 | $12.90 | $40.59 | 74,500 | — | — |
| 2015-09-18 | $12.93 | $40.69 | 29,500 | — | — |
| 2015-09-17 | $12.86 | $40.47 | 39,000 | — | — |
| 2015-09-16 | $12.68 | $39.90 | 39,800 | — | — |
| 2015-09-15 | $12.53 | $39.43 | 43,100 | — | — |
| 2015-09-14 | $12.66 | $39.84 | 44,000 | — | — |
| 2015-09-11 | $12.82 | $40.34 | 27,100 | — | — |
| 2015-09-10 | $12.85 | $40.44 | 49,000 | — | — |
| 2015-09-09 | $12.86 | $40.47 | 28,500 | — | — |
| 2015-09-08 | $12.94 | $40.48 | 66,600 | — | — |
| 2015-09-04 | $12.84 | $40.17 | 63,200 | — | — |
| 2015-09-03 | $12.70 | $39.73 | 36,100 | — | — |
| 2015-09-02 | $12.61 | $39.45 | 59,000 | — | — |
| 2015-09-01 | $12.67 | $39.64 | 75,000 | — | — |
| 2015-08-31 | $12.56 | $39.30 | 56,000 | — | — |
| 2015-08-28 | $12.71 | $39.76 | 30,300 | — | — |
| 2015-08-27 | $12.73 | $39.83 | 34,100 | — | — |
| 2015-08-26 | $12.71 | $39.76 | 53,400 | — | — |
| 2015-08-25 | $12.72 | $39.80 | 57,000 | — | — |
| 2015-08-24 | $12.68 | $39.67 | 139,700 | — | — |
| 2015-08-21 | $12.78 | $39.98 | 89,300 | — | — |
| 2015-08-20 | $12.86 | $40.23 | 52,400 | — | — |
| 2015-08-19 | $12.94 | $40.48 | 59,400 | — | — |
| 2015-08-18 | $12.86 | $40.23 | 37,800 | — | — |
| 2015-08-17 | $12.81 | $40.08 | 51,700 | — | — |
| 2015-08-14 | $12.78 | $39.98 | 43,100 | — | — |
| 2015-08-13 | $12.76 | $39.92 | 46,000 | — | — |
| 2015-08-12 | $12.89 | $40.33 | 29,900 | — | — |
| 2015-08-11 | $12.79 | $40.01 | 63,100 | — | — |
| 2015-08-10 | $12.86 | $40.00 | 35,300 | — | — |
| 2015-08-07 | $12.85 | $39.97 | 70,700 | — | — |
| 2015-08-06 | $12.77 | $39.72 | 44,800 | — | — |
| 2015-08-05 | $12.59 | $39.16 | 59,900 | — | — |
| 2015-08-04 | $12.66 | $39.38 | 39,600 | — | — |
| 2015-08-03 | $12.71 | $39.53 | 44,000 | — | — |
| 2015-07-31 | $12.64 | $39.31 | 107,900 | — | — |
| 2015-07-30 | $12.66 | $39.38 | 54,800 | — | — |
| 2015-07-29 | $12.82 | $39.87 | 44,200 | — | — |
| 2015-07-28 | $12.84 | $39.94 | 31,100 | — | — |
| 2015-07-27 | $12.80 | $39.81 | 86,700 | — | — |
| 2015-07-24 | $12.96 | $40.31 | 79,700 | — | — |
| 2015-07-23 | $12.65 | $39.35 | 31,100 | — | — |
| 2015-07-22 | $12.70 | $39.50 | 45,600 | — | — |
| 2015-07-21 | $12.69 | $39.47 | 70,300 | — | — |
| 2015-07-20 | $12.76 | $39.69 | 36,000 | — | — |
| 2015-07-17 | $12.76 | $39.69 | 55,200 | — | — |
| 2015-07-16 | $12.77 | $39.72 | 55,600 | — | — |
| 2015-07-15 | $12.75 | $39.66 | 54,100 | — | — |
| 2015-07-14 | $12.71 | $39.53 | 44,900 | — | — |
| 2015-07-13 | $12.73 | $39.59 | 50,800 | — | — |
| 2015-07-10 | $12.72 | $39.56 | 14,800 | — | — |
| 2015-07-09 | $12.75 | $39.66 | 42,100 | — | — |
| 2015-07-08 | $12.94 | $40.01 | 30,300 | — | — |
| 2015-07-07 | $12.92 | $39.95 | 95,700 | — | — |
| 2015-07-06 | $12.69 | $39.24 | 77,500 | — | — |
| 2015-07-02 | $12.54 | $38.78 | 77,000 | — | — |
| 2015-07-01 | $12.53 | $38.75 | 102,100 | — | — |
| 2015-06-30 | $12.51 | $38.68 | 149,400 | — | — |
| 2015-06-29 | $12.47 | $38.56 | 210,100 | — | — |
| 2015-06-26 | $12.50 | $38.65 | 56,100 | — | — |
| 2015-06-25 | $12.54 | $38.78 | 72,300 | — | — |
| 2015-06-24 | $12.52 | $38.72 | 142,000 | — | — |
| 2015-06-23 | $12.63 | $39.06 | 33,700 | — | — |
| 2015-06-22 | $12.55 | $38.81 | 115,200 | — | — |
| 2015-06-19 | $12.64 | $39.09 | 101,900 | — | — |
| 2015-06-18 | $12.65 | $39.12 | 55,600 | — | — |
| 2015-06-17 | $12.59 | $38.93 | 54,800 | — | — |
| 2015-06-16 | $12.56 | $38.84 | 22,800 | — | — |
| 2015-06-15 | $12.49 | $38.62 | 23,900 | — | — |
| 2015-06-12 | $12.33 | $38.13 | 85,600 | — | — |
| 2015-06-11 | $12.29 | $38.00 | 171,300 | — | — |
| 2015-06-10 | $12.21 | $37.76 | 112,500 | — | — |
| 2015-06-09 | $12.22 | $37.79 | 242,000 | — | — |
| 2015-06-08 | $12.58 | $38.67 | 171,700 | — | — |
| 2015-06-05 | $12.98 | $39.90 | 90,100 | — | — |
| 2015-06-04 | $12.96 | $39.84 | 26,500 | — | — |
| 2015-06-03 | $13.01 | $39.99 | 34,600 | — | — |
| 2015-06-02 | $13.19 | $40.54 | 27,900 | — | — |
| 2015-06-01 | $13.16 | $40.45 | 39,700 | — | — |
| 2015-05-29 | $13.19 | $40.54 | 59,900 | — | — |
| 2015-05-28 | $13.05 | $40.11 | 15,800 | — | — |
| 2015-05-27 | $13.03 | $40.05 | 27,700 | — | — |
| 2015-05-26 | $13.11 | $40.30 | 62,900 | — | — |
| 2015-05-22 | $12.97 | $39.87 | 61,100 | — | — |
| 2015-05-21 | $13.12 | $40.33 | 33,200 | — | — |
| 2015-05-20 | $13.07 | $40.18 | 45,600 | — | — |
| 2015-05-19 | $13.12 | $40.33 | 63,900 | — | — |
| 2015-05-18 | $13.22 | $40.64 | 80,400 | — | — |
| 2015-05-15 | $13.27 | $40.79 | 38,400 | — | — |
| 2015-05-14 | $13.15 | $40.42 | 57,200 | — | — |
| 2015-05-13 | $13.13 | $40.36 | 49,100 | — | — |
| 2015-05-12 | $13.05 | $40.11 | 79,700 | — | — |
| 2015-05-11 | $13.16 | $40.45 | 54,200 | — | — |
| 2015-05-08 | $13.18 | $40.51 | 37,500 | — | — |
| 2015-05-07 | $13.09 | $40.24 | 95,700 | — | — |
| 2015-05-06 | $13.20 | $40.34 | 240,800 | — | — |
| 2015-05-05 | $13.49 | $41.23 | 79,000 | — | — |
| 2015-05-04 | $13.54 | $41.38 | 46,900 | — | — |
| 2015-05-01 | $13.57 | $41.48 | 36,700 | — | — |
| 2015-04-30 | $13.60 | $41.57 | 37,700 | — | — |
| 2015-04-29 | $13.62 | $41.63 | 33,000 | — | — |
| 2015-04-28 | $13.58 | $41.51 | 27,200 | — | — |
| 2015-04-27 | $13.61 | $41.60 | 17,300 | — | — |
| 2015-04-24 | $13.58 | $41.51 | 8,000 | — | — |
| 2015-04-23 | $13.63 | $41.66 | 37,000 | — | — |
| 2015-04-22 | $13.52 | $41.32 | 28,100 | — | — |
| 2015-04-21 | $13.55 | $41.41 | 136,000 | — | — |
| 2015-04-20 | $13.64 | $41.69 | 79,700 | — | — |
| 2015-04-17 | $13.66 | $41.75 | 25,100 | — | — |
| 2015-04-16 | $13.61 | $41.60 | 24,600 | — | — |
| 2015-04-15 | $13.66 | $41.75 | 34,800 | — | — |
| 2015-04-14 | $13.58 | $41.51 | 110,700 | — | — |
| 2015-04-13 | $13.61 | $41.60 | 35,800 | — | — |
| 2015-04-10 | $13.58 | $41.51 | 67,100 | — | — |
| 2015-04-09 | $13.70 | $41.87 | 52,800 | — | — |
| 2015-04-08 | $13.86 | $42.13 | 40,600 | — | — |
| 2015-04-07 | $13.87 | $42.16 | 47,400 | — | — |
| 2015-04-06 | $13.80 | $41.95 | 38,300 | — | — |
| 2015-04-02 | $13.79 | $41.92 | 29,600 | — | — |
| 2015-04-01 | $13.88 | $42.19 | 26,900 | — | — |
| 2015-03-31 | $13.87 | $42.16 | 95,300 | — | — |
| 2015-03-30 | $13.62 | $41.40 | 49,100 | — | — |
| 2015-03-27 | $13.54 | $41.16 | 50,000 | — | — |
| 2015-03-26 | $13.52 | $41.10 | 26,300 | — | — |
| 2015-03-25 | $13.49 | $41.01 | 38,100 | — | — |
| 2015-03-24 | $13.56 | $41.22 | 31,700 | — | — |
| 2015-03-23 | $13.55 | $41.19 | 31,500 | — | — |
| 2015-03-20 | $13.48 | $40.98 | 40,000 | — | — |
| 2015-03-19 | $13.33 | $40.52 | 80,000 | — | — |
| 2015-03-18 | $13.37 | $40.64 | 77,000 | — | — |
| 2015-03-17 | $13.16 | $40.00 | 64,500 | — | — |
| 2015-03-16 | $13.34 | $40.55 | 72,900 | — | — |
| 2015-03-13 | $13.46 | $40.92 | 39,200 | — | — |
| 2015-03-12 | $13.49 | $41.01 | 24,600 | — | — |
| 2015-03-11 | $13.46 | $40.92 | 26,300 | — | — |
| 2015-03-10 | $13.56 | $41.22 | 33,100 | — | — |
| 2015-03-09 | $13.71 | $41.45 | 38,400 | — | — |
| 2015-03-06 | $13.53 | $40.90 | 70,200 | — | — |
| 2015-03-05 | $13.69 | $41.39 | 48,700 | — | — |
| 2015-03-04 | $13.67 | $41.33 | 38,800 | — | — |
| 2015-03-03 | $13.58 | $41.06 | 58,000 | — | — |
| 2015-03-02 | $13.60 | $41.12 | 76,800 | — | — |
| 2015-02-27 | $13.72 | $41.48 | 44,400 | — | — |
| 2015-02-26 | $13.63 | $41.21 | 30,400 | — | — |
| 2015-02-25 | $13.68 | $41.36 | 33,700 | — | — |
| 2015-02-24 | $13.64 | $41.24 | 59,800 | — | — |
| 2015-02-23 | $13.63 | $41.21 | 43,900 | — | — |
| 2015-02-20 | $13.50 | $40.81 | 40,000 | — | — |
| 2015-02-19 | $13.44 | $40.63 | 127,100 | — | — |
| 2015-02-18 | $13.24 | $40.03 | 113,800 | — | — |
| 2015-02-17 | $13.15 | $39.76 | 256,600 | — | — |
| 2015-02-13 | $13.70 | $41.42 | 36,100 | — | — |
| 2015-02-12 | $13.70 | $41.42 | 103,900 | — | — |
| 2015-02-11 | $13.70 | $41.42 | 41,900 | — | — |
| 2015-02-10 | $13.78 | $41.66 | 50,900 | — | — |
| 2015-02-09 | $13.87 | $41.71 | 65,900 | — | — |
| 2015-02-06 | $14.02 | $42.16 | 200,500 | — | — |
| 2015-02-05 | $14.07 | $42.31 | 51,900 | — | — |
| 2015-02-04 | $14.04 | $42.22 | 91,000 | — | — |
| 2015-02-03 | $14.16 | $42.58 | 69,600 | — | — |
| 2015-02-02 | $14.14 | $42.52 | 48,600 | — | — |
| 2015-01-30 | $14.02 | $42.16 | 70,000 | — | — |
| 2015-01-29 | $13.98 | $42.04 | 73,900 | — | — |
| 2015-01-28 | $13.91 | $41.83 | 79,400 | — | — |
| 2015-01-27 | $13.76 | $41.37 | 44,600 | — | — |
| 2015-01-26 | $13.59 | $40.86 | 82,000 | — | — |
| 2015-01-23 | $13.63 | $40.98 | 56,000 | — | — |
| 2015-01-22 | $13.63 | $40.98 | 55,900 | — | — |
| 2015-01-21 | $13.64 | $41.01 | 58,400 | — | — |
| 2015-01-20 | $13.73 | $41.28 | 65,600 | — | — |
| 2015-01-16 | $13.69 | $41.16 | 68,400 | — | — |
| 2015-01-15 | $13.82 | $41.56 | 69,900 | — | — |
| 2015-01-14 | $13.75 | $41.34 | 71,700 | — | — |
| 2015-01-13 | $13.65 | $41.04 | 45,900 | — | — |
| 2015-01-12 | $13.56 | $40.77 | 46,500 | — | — |
| 2015-01-09 | $13.54 | $40.71 | 93,300 | — | — |
| 2015-01-08 | $13.64 | $41.01 | 53,400 | — | — |
| 2015-01-07 | $13.79 | $41.24 | 47,700 | — | — |
| 2015-01-06 | $13.72 | $41.03 | 49,700 | — | — |
| 2015-01-05 | $13.52 | $40.43 | 130,400 | — | — |
| 2015-01-02 | $13.39 | $40.04 | 43,000 | — | — |