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
- 1993-11-01 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 | $15.09 | $29.90 | 308,800 | — | — |
| 2015-12-30 | $15.36 | $30.44 | 249,600 | — | — |
| 2015-12-29 | $15.60 | $30.91 | 310,000 | — | — |
| 2015-12-28 | $15.39 | $30.49 | 364,800 | — | — |
| 2015-12-24 | $15.39 | $30.50 | 325,600 | — | — |
| 2015-12-23 | $15.39 | $30.50 | 263,400 | — | — |
| 2015-12-22 | $15.28 | $30.28 | 330,600 | — | — |
| 2015-12-21 | $15.19 | $30.10 | 779,000 | — | — |
| 2015-12-18 | $15.06 | $29.85 | 5,582,400 | — | — |
| 2015-12-17 | $15.58 | $30.87 | 468,800 | — | — |
| 2015-12-16 | $15.76 | $31.22 | 1,013,000 | — | — |
| 2015-12-15 | $15.67 | $31.05 | 584,600 | — | — |
| 2015-12-14 | $15.34 | $30.40 | 961,200 | — | — |
| 2015-12-11 | $15.52 | $30.76 | 764,600 | — | — |
| 2015-12-10 | $15.79 | $31.14 | 376,800 | — | — |
| 2015-12-09 | $15.88 | $31.30 | 484,000 | — | — |
| 2015-12-08 | $16.22 | $31.97 | 433,400 | — | — |
| 2015-12-07 | $16.87 | $33.26 | 495,600 | — | — |
| 2015-12-04 | $17.45 | $34.41 | 558,600 | — | — |
| 2015-12-03 | $17.39 | $34.28 | 471,000 | — | — |
| 2015-12-02 | $17.67 | $34.85 | 286,000 | — | — |
| 2015-12-01 | $18.03 | $35.55 | 296,200 | — | — |
| 2015-11-30 | $17.96 | $35.40 | 411,600 | — | — |
| 2015-11-27 | $17.95 | $35.39 | 91,600 | — | — |
| 2015-11-25 | $17.99 | $35.46 | 336,000 | — | — |
| 2015-11-24 | $17.93 | $35.36 | 290,600 | — | — |
| 2015-11-23 | $17.73 | $34.96 | 196,400 | — | — |
| 2015-11-20 | $17.63 | $34.75 | 204,600 | — | — |
| 2015-11-19 | $17.37 | $34.24 | 150,000 | — | — |
| 2015-11-18 | $17.42 | $34.35 | 241,600 | — | — |
| 2015-11-17 | $17.23 | $33.98 | 324,400 | — | — |
| 2015-11-16 | $17.10 | $33.72 | 344,200 | — | — |
| 2015-11-13 | $16.75 | $33.04 | 618,600 | — | — |
| 2015-11-12 | $17.13 | $33.77 | 193,400 | — | — |
| 2015-11-11 | $17.59 | $34.69 | 156,200 | — | — |
| 2015-11-10 | $17.84 | $35.18 | 233,600 | — | — |
| 2015-11-09 | $17.83 | $35.17 | 453,400 | — | — |
| 2015-11-06 | $18.04 | $35.56 | 427,200 | — | — |
| 2015-11-05 | $17.39 | $34.29 | 363,000 | — | — |
| 2015-11-04 | $17.08 | $33.69 | 232,000 | — | — |
| 2015-11-03 | $17.08 | $33.69 | 254,000 | — | — |
| 2015-11-02 | $16.80 | $33.13 | 322,800 | — | — |
| 2015-10-30 | $16.63 | $32.79 | 357,000 | — | — |
| 2015-10-29 | $16.98 | $33.48 | 392,600 | — | — |
| 2015-10-28 | $17.33 | $34.18 | 658,800 | — | — |
| 2015-10-27 | $16.47 | $32.48 | 292,000 | — | — |
| 2015-10-26 | $16.95 | $33.41 | 395,400 | — | — |
| 2015-10-23 | $16.92 | $33.37 | 421,200 | — | — |
| 2015-10-22 | $16.47 | $32.47 | 338,600 | — | — |
| 2015-10-21 | $16.23 | $31.99 | 300,600 | — | — |
| 2015-10-20 | $16.40 | $32.33 | 327,800 | — | — |
| 2015-10-19 | $16.04 | $31.63 | 125,800 | — | — |
| 2015-10-16 | $16.01 | $31.58 | 246,400 | — | — |
| 2015-10-15 | $15.87 | $31.28 | 394,000 | — | — |
| 2015-10-14 | $15.56 | $30.68 | 368,400 | — | — |
| 2015-10-13 | $16.27 | $32.08 | 398,800 | — | — |
| 2015-10-12 | $16.48 | $32.49 | 297,400 | — | — |
| 2015-10-09 | $16.06 | $31.66 | 207,000 | — | — |
| 2015-10-08 | $16.29 | $32.11 | 418,800 | — | — |
| 2015-10-07 | $16.08 | $31.71 | 290,600 | — | — |
| 2015-10-06 | $15.58 | $30.72 | 253,200 | — | — |
| 2015-10-05 | $15.73 | $31.02 | 260,400 | — | — |
| 2015-10-02 | $15.51 | $30.58 | 479,400 | — | — |
| 2015-10-01 | $15.74 | $31.04 | 341,200 | — | — |
| 2015-09-30 | $15.89 | $31.33 | 370,200 | — | — |
| 2015-09-29 | $15.83 | $31.20 | 305,800 | — | — |
| 2015-09-28 | $15.74 | $31.03 | 507,600 | — | — |
| 2015-09-25 | $15.74 | $31.03 | 596,400 | — | — |
| 2015-09-24 | $15.47 | $30.49 | 335,800 | — | — |
| 2015-09-23 | $15.30 | $30.17 | 262,000 | — | — |
| 2015-09-22 | $15.19 | $29.95 | 287,000 | — | — |
| 2015-09-21 | $15.26 | $30.09 | 300,200 | — | — |
| 2015-09-18 | $14.94 | $29.46 | 902,600 | — | — |
| 2015-09-17 | $15.15 | $29.87 | 361,200 | — | — |
| 2015-09-16 | $15.63 | $30.82 | 213,800 | — | — |
| 2015-09-15 | $15.48 | $30.52 | 207,800 | — | — |
| 2015-09-14 | $15.23 | $30.03 | 268,000 | — | — |
| 2015-09-11 | $15.36 | $30.29 | 184,000 | — | — |
| 2015-09-10 | $15.43 | $30.27 | 171,600 | — | — |
| 2015-09-09 | $15.30 | $30.00 | 424,600 | — | — |
| 2015-09-08 | $15.27 | $29.95 | 302,600 | — | — |
| 2015-09-04 | $14.92 | $29.26 | 266,400 | — | — |
| 2015-09-03 | $15.01 | $29.44 | 247,200 | — | — |
| 2015-09-02 | $15.00 | $29.42 | 299,800 | — | — |
| 2015-09-01 | $14.82 | $29.07 | 515,000 | — | — |
| 2015-08-31 | $15.57 | $30.54 | 462,600 | — | — |
| 2015-08-28 | $15.34 | $30.08 | 325,200 | — | — |
| 2015-08-27 | $15.28 | $29.97 | 482,600 | — | — |
| 2015-08-26 | $15.17 | $29.76 | 408,200 | — | — |
| 2015-08-25 | $14.62 | $28.67 | 857,200 | — | — |
| 2015-08-24 | $14.77 | $28.97 | 684,800 | — | — |
| 2015-08-21 | $15.57 | $30.53 | 683,400 | — | — |
| 2015-08-20 | $15.56 | $30.52 | 579,400 | — | — |
| 2015-08-19 | $15.95 | $31.29 | 272,800 | — | — |
| 2015-08-18 | $16.31 | $31.98 | 229,000 | — | — |
| 2015-08-17 | $16.36 | $32.08 | 185,400 | — | — |
| 2015-08-14 | $16.40 | $32.16 | 313,200 | — | — |
| 2015-08-13 | $16.16 | $31.69 | 301,000 | — | — |
| 2015-08-12 | $16.28 | $31.94 | 473,600 | — | — |
| 2015-08-11 | $16.65 | $32.65 | 393,200 | — | — |
| 2015-08-10 | $16.71 | $32.78 | 314,200 | — | — |
| 2015-08-07 | $16.50 | $32.38 | 194,600 | — | — |
| 2015-08-06 | $16.70 | $32.76 | 256,400 | — | — |
| 2015-08-05 | $16.95 | $33.24 | 213,800 | — | — |
| 2015-08-04 | $16.84 | $33.03 | 356,400 | — | — |
| 2015-08-03 | $17.00 | $33.34 | 239,600 | — | — |
| 2015-07-31 | $16.99 | $33.33 | 277,200 | — | — |
| 2015-07-30 | $16.95 | $33.25 | 286,400 | — | — |
| 2015-07-29 | $16.90 | $33.14 | 405,200 | — | — |
| 2015-07-28 | $16.91 | $33.17 | 298,600 | — | — |
| 2015-07-27 | $17.01 | $33.37 | 239,600 | — | — |
| 2015-07-24 | $17.17 | $33.67 | 361,800 | — | — |
| 2015-07-23 | $17.57 | $34.46 | 289,400 | — | — |
| 2015-07-22 | $18.00 | $35.31 | 305,000 | — | — |
| 2015-07-21 | $17.76 | $34.84 | 484,400 | — | — |
| 2015-07-20 | $17.69 | $34.70 | 379,200 | — | — |
| 2015-07-17 | $17.37 | $34.07 | 494,200 | — | — |
| 2015-07-16 | $17.55 | $34.42 | 352,800 | — | — |
| 2015-07-15 | $17.39 | $34.11 | 296,000 | — | — |
| 2015-07-14 | $17.46 | $34.25 | 444,600 | — | — |
| 2015-07-13 | $17.48 | $34.29 | 406,800 | — | — |
| 2015-07-10 | $17.28 | $33.90 | 376,200 | — | — |
| 2015-07-09 | $17.11 | $33.55 | 621,200 | — | — |
| 2015-07-08 | $16.83 | $33.02 | 713,800 | — | — |
| 2015-07-07 | $16.86 | $33.06 | 595,400 | — | — |
| 2015-07-06 | $17.14 | $33.62 | 476,800 | — | — |
| 2015-07-02 | $17.20 | $33.74 | 364,800 | — | — |
| 2015-07-01 | $17.51 | $34.35 | 484,200 | — | — |
| 2015-06-30 | $17.32 | $33.98 | 562,600 | — | — |
| 2015-06-29 | $17.25 | $33.83 | 504,800 | — | — |
| 2015-06-26 | $17.63 | $34.58 | 1,381,400 | — | — |
| 2015-06-25 | $17.34 | $34.02 | 395,000 | — | — |
| 2015-06-24 | $17.18 | $33.70 | 511,200 | — | — |
| 2015-06-23 | $17.17 | $33.69 | 424,200 | — | — |
| 2015-06-22 | $16.89 | $33.12 | 278,000 | — | — |
| 2015-06-19 | $16.69 | $32.74 | 1,325,600 | — | — |
| 2015-06-18 | $16.58 | $32.53 | 444,600 | — | — |
| 2015-06-17 | $16.31 | $31.99 | 286,600 | — | — |
| 2015-06-16 | $16.78 | $32.92 | 402,400 | — | — |
| 2015-06-15 | $16.27 | $31.92 | 384,600 | — | — |
| 2015-06-12 | $16.34 | $32.05 | 327,800 | — | — |
| 2015-06-11 | $16.45 | $32.11 | 371,800 | — | — |
| 2015-06-10 | $16.79 | $32.77 | 742,000 | — | — |
| 2015-06-09 | $16.13 | $31.48 | 354,600 | — | — |
| 2015-06-08 | $15.91 | $31.05 | 241,800 | — | — |
| 2015-06-05 | $15.86 | $30.95 | 218,800 | — | — |
| 2015-06-04 | $15.54 | $30.33 | 301,000 | — | — |
| 2015-06-03 | $15.72 | $30.69 | 385,600 | — | — |
| 2015-06-02 | $15.37 | $30.00 | 470,400 | — | — |
| 2015-06-01 | $15.15 | $29.56 | 311,400 | — | — |
| 2015-05-29 | $15.07 | $29.41 | 386,200 | — | — |
| 2015-05-28 | $15.16 | $29.59 | 254,800 | — | — |
| 2015-05-27 | $15.07 | $29.42 | 225,600 | — | — |
| 2015-05-26 | $14.76 | $28.80 | 325,800 | — | — |
| 2015-05-22 | $14.76 | $28.80 | 173,200 | — | — |
| 2015-05-21 | $15.01 | $29.29 | 169,800 | — | — |
| 2015-05-20 | $15.11 | $29.49 | 208,800 | — | — |
| 2015-05-19 | $15.11 | $29.49 | 619,600 | — | — |
| 2015-05-18 | $15.00 | $29.28 | 298,000 | — | — |
| 2015-05-15 | $14.66 | $28.61 | 236,600 | — | — |
| 2015-05-14 | $14.97 | $29.21 | 424,400 | — | — |
| 2015-05-13 | $14.89 | $29.07 | 260,400 | — | — |
| 2015-05-12 | $14.83 | $28.95 | 175,000 | — | — |
| 2015-05-11 | $14.75 | $28.78 | 319,000 | — | — |
| 2015-05-08 | $14.60 | $28.49 | 286,200 | — | — |
| 2015-05-07 | $14.62 | $28.53 | 299,800 | — | — |
| 2015-05-06 | $14.79 | $28.87 | 397,800 | — | — |
| 2015-05-05 | $14.64 | $28.58 | 338,800 | — | — |
| 2015-05-04 | $14.70 | $28.70 | 254,600 | — | — |
| 2015-05-01 | $14.52 | $28.33 | 478,800 | — | — |
| 2015-04-30 | $14.48 | $28.27 | 577,800 | — | — |
| 2015-04-29 | $14.86 | $29.00 | 275,600 | — | — |
| 2015-04-28 | $14.89 | $29.06 | 284,400 | — | — |
| 2015-04-27 | $14.52 | $28.34 | 355,400 | — | — |
| 2015-04-24 | $14.43 | $28.16 | 224,600 | — | — |
| 2015-04-23 | $14.65 | $28.59 | 279,400 | — | — |
| 2015-04-22 | $14.63 | $28.55 | 233,400 | — | — |
| 2015-04-21 | $14.47 | $28.25 | 204,000 | — | — |
| 2015-04-20 | $14.59 | $28.47 | 277,800 | — | — |
| 2015-04-17 | $14.34 | $27.98 | 567,400 | — | — |
| 2015-04-16 | $14.37 | $28.04 | 279,400 | — | — |
| 2015-04-15 | $14.46 | $28.22 | 545,400 | — | — |
| 2015-04-14 | $14.13 | $27.57 | 302,200 | — | — |
| 2015-04-13 | $14.22 | $27.75 | 167,400 | — | — |
| 2015-04-10 | $13.99 | $27.31 | 196,800 | — | — |
| 2015-04-09 | $13.97 | $27.26 | 322,600 | — | — |
| 2015-04-08 | $13.95 | $27.23 | 372,600 | — | — |
| 2015-04-07 | $13.95 | $27.23 | 301,200 | — | — |
| 2015-04-06 | $13.98 | $27.29 | 361,800 | — | — |
| 2015-04-02 | $13.89 | $27.11 | 472,800 | — | — |
| 2015-04-01 | $13.77 | $26.88 | 395,000 | — | — |
| 2015-03-31 | $13.82 | $26.98 | 848,000 | — | — |
| 2015-03-30 | $14.32 | $27.94 | 389,800 | — | — |
| 2015-03-27 | $14.00 | $27.33 | 446,800 | — | — |
| 2015-03-26 | $13.87 | $27.07 | 281,400 | — | — |
| 2015-03-25 | $13.79 | $26.92 | 420,000 | — | — |
| 2015-03-24 | $14.12 | $27.55 | 462,600 | — | — |
| 2015-03-23 | $14.12 | $27.55 | 475,200 | — | — |
| 2015-03-20 | $14.22 | $27.76 | 1,072,400 | — | — |
| 2015-03-19 | $13.79 | $26.92 | 432,000 | — | — |
| 2015-03-18 | $13.83 | $26.99 | 558,200 | — | — |
| 2015-03-17 | $13.93 | $27.18 | 504,200 | — | — |
| 2015-03-16 | $13.73 | $26.80 | 407,800 | — | — |
| 2015-03-13 | $13.87 | $27.07 | 506,600 | — | — |
| 2015-03-12 | $13.95 | $27.22 | 417,600 | — | — |
| 2015-03-11 | $13.46 | $26.14 | 698,800 | — | — |
| 2015-03-10 | $13.42 | $26.06 | 503,600 | — | — |
| 2015-03-09 | $13.40 | $26.02 | 295,400 | — | — |
| 2015-03-06 | $13.30 | $25.83 | 517,800 | — | — |
| 2015-03-05 | $13.16 | $25.56 | 372,600 | — | — |
| 2015-03-04 | $12.93 | $25.11 | 230,600 | — | — |
| 2015-03-03 | $13.04 | $25.32 | 159,200 | — | — |
| 2015-03-02 | $13.21 | $25.65 | 272,000 | — | — |
| 2015-02-27 | $13.14 | $25.51 | 336,800 | — | — |
| 2015-02-26 | $13.38 | $25.97 | 195,600 | — | — |
| 2015-02-25 | $13.27 | $25.76 | 253,000 | — | — |
| 2015-02-24 | $13.45 | $26.12 | 637,800 | — | — |
| 2015-02-23 | $13.07 | $25.37 | 226,000 | — | — |
| 2015-02-20 | $13.04 | $25.31 | 338,800 | — | — |
| 2015-02-19 | $12.96 | $25.17 | 250,800 | — | — |
| 2015-02-18 | $13.08 | $25.39 | 278,600 | — | — |
| 2015-02-17 | $13.39 | $25.99 | 320,200 | — | — |
| 2015-02-13 | $13.24 | $25.71 | 466,800 | — | — |
| 2015-02-12 | $13.10 | $25.44 | 236,800 | — | — |
| 2015-02-11 | $12.86 | $24.97 | 251,200 | — | — |
| 2015-02-10 | $12.95 | $25.15 | 518,000 | — | — |
| 2015-02-09 | $13.06 | $25.36 | 328,600 | — | — |
| 2015-02-06 | $13.45 | $26.11 | 531,200 | — | — |
| 2015-02-05 | $13.29 | $25.81 | 389,000 | — | — |
| 2015-02-04 | $12.97 | $25.19 | 301,200 | — | — |
| 2015-02-03 | $13.15 | $25.53 | 509,800 | — | — |
| 2015-02-02 | $12.83 | $24.92 | 500,800 | — | — |
| 2015-01-30 | $12.35 | $23.98 | 565,000 | — | — |
| 2015-01-29 | $12.63 | $24.53 | 446,200 | — | — |
| 2015-01-28 | $12.54 | $24.35 | 495,400 | — | — |
| 2015-01-27 | $12.92 | $25.08 | 376,200 | — | — |
| 2015-01-26 | $12.83 | $24.92 | 972,000 | — | — |
| 2015-01-23 | $12.89 | $25.03 | 683,400 | — | — |
| 2015-01-22 | $12.81 | $24.87 | 1,018,800 | — | — |
| 2015-01-21 | $12.28 | $23.84 | 859,000 | — | — |
| 2015-01-20 | $12.41 | $24.09 | 845,200 | — | — |
| 2015-01-16 | $12.64 | $24.55 | 1,220,400 | — | — |
| 2015-01-15 | $12.52 | $24.31 | 640,000 | — | — |
| 2015-01-14 | $12.81 | $24.88 | 965,200 | — | — |
| 2015-01-13 | $12.91 | $25.06 | 891,200 | — | — |
| 2015-01-12 | $12.95 | $25.15 | 847,600 | — | — |
| 2015-01-09 | $13.18 | $25.59 | 800,400 | — | — |
| 2015-01-08 | $13.76 | $26.71 | 1,069,400 | — | — |
| 2015-01-07 | $13.77 | $26.73 | 962,800 | — | — |
| 2015-01-06 | $13.87 | $26.93 | 691,400 | — | — |
| 2015-01-05 | $14.34 | $27.84 | 280,600 | — | — |
| 2015-01-02 | $14.77 | $28.67 | 335,800 | — | — |