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
- 1992-12-10 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 | $12.83 | $13.02 | 2,672,300 | — | — |
| 2015-12-30 | $12.87 | $13.06 | 1,960,500 | — | — |
| 2015-12-29 | $12.82 | $13.01 | 1,902,800 | — | — |
| 2015-12-28 | $12.69 | $12.87 | 1,461,700 | — | — |
| 2015-12-24 | $12.72 | $12.91 | 834,300 | — | — |
| 2015-12-23 | $12.69 | $12.87 | 2,522,100 | — | — |
| 2015-12-22 | $12.48 | $12.66 | 3,404,000 | — | — |
| 2015-12-21 | $12.37 | $12.55 | 6,347,200 | — | — |
| 2015-12-18 | $12.24 | $12.42 | 5,142,100 | — | — |
| 2015-12-17 | $12.67 | $12.85 | 2,244,100 | — | — |
| 2015-12-16 | $12.93 | $13.12 | 3,795,200 | — | — |
| 2015-12-15 | $12.82 | $13.01 | 2,772,400 | — | — |
| 2015-12-14 | $12.78 | $12.97 | 2,473,900 | — | — |
| 2015-12-11 | $12.92 | $13.11 | 2,346,500 | — | — |
| 2015-12-10 | $13.02 | $13.16 | 2,278,700 | — | — |
| 2015-12-09 | $13.11 | $13.25 | 2,675,700 | — | — |
| 2015-12-08 | $13.17 | $13.31 | 1,987,500 | — | — |
| 2015-12-07 | $13.35 | $13.49 | 3,229,000 | — | — |
| 2015-12-04 | $13.44 | $13.58 | 2,859,800 | — | — |
| 2015-12-03 | $13.54 | $13.68 | 3,925,900 | — | — |
| 2015-12-02 | $13.54 | $13.68 | 2,632,700 | — | — |
| 2015-12-01 | $13.78 | $13.93 | 2,051,700 | — | — |
| 2015-11-30 | $13.67 | $13.82 | 2,351,600 | — | — |
| 2015-11-27 | $13.72 | $13.87 | 740,100 | — | — |
| 2015-11-25 | $13.65 | $13.80 | 952,400 | — | — |
| 2015-11-24 | $13.66 | $13.81 | 1,536,000 | — | — |
| 2015-11-23 | $13.70 | $13.85 | 1,791,900 | — | — |
| 2015-11-20 | $13.74 | $13.89 | 1,355,700 | — | — |
| 2015-11-19 | $13.54 | $13.68 | 2,664,900 | — | — |
| 2015-11-18 | $13.39 | $13.53 | 2,463,100 | — | — |
| 2015-11-17 | $13.12 | $13.26 | 5,067,400 | — | — |
| 2015-11-16 | $13.21 | $13.35 | 5,922,000 | — | — |
| 2015-11-13 | $13.54 | $13.68 | 2,297,300 | — | — |
| 2015-11-12 | $13.45 | $13.59 | 2,221,600 | — | — |
| 2015-11-11 | $13.80 | $13.95 | 2,012,200 | — | — |
| 2015-11-10 | $13.66 | $13.81 | 3,386,500 | — | — |
| 2015-11-09 | $13.79 | $13.94 | 1,572,000 | — | — |
| 2015-11-06 | $14.04 | $14.19 | 2,710,700 | — | — |
| 2015-11-05 | $13.93 | $14.08 | 2,298,400 | — | — |
| 2015-11-04 | $13.81 | $13.96 | 3,493,100 | — | — |
| 2015-11-03 | $13.81 | $13.96 | 5,254,400 | — | — |
| 2015-11-02 | $14.30 | $14.45 | 3,244,500 | — | — |
| 2015-10-30 | $14.16 | $14.31 | 2,778,300 | — | — |
| 2015-10-29 | $14.23 | $14.38 | 2,274,600 | — | — |
| 2015-10-28 | $14.35 | $14.50 | 2,519,500 | — | — |
| 2015-10-27 | $14.25 | $14.40 | 2,664,500 | — | — |
| 2015-10-26 | $14.29 | $14.44 | 3,201,000 | — | — |
| 2015-10-23 | $14.29 | $14.44 | 3,150,400 | — | — |
| 2015-10-22 | $14.11 | $14.26 | 5,731,600 | — | — |
| 2015-10-21 | $13.48 | $13.62 | 3,835,200 | — | — |
| 2015-10-20 | $13.64 | $13.79 | 2,600,700 | — | — |
| 2015-10-19 | $13.73 | $13.88 | 3,184,000 | — | — |
| 2015-10-16 | $13.58 | $13.72 | 3,989,500 | — | — |
| 2015-10-15 | $13.74 | $13.89 | 2,073,000 | — | — |
| 2015-10-14 | $13.64 | $13.79 | 2,261,300 | — | — |
| 2015-10-13 | $13.66 | $13.81 | 2,135,800 | — | — |
| 2015-10-12 | $13.58 | $13.72 | 2,019,300 | — | — |
| 2015-10-09 | $13.55 | $13.69 | 3,371,400 | — | — |
| 2015-10-08 | $13.27 | $13.41 | 3,726,400 | — | — |
| 2015-10-07 | $13.19 | $13.33 | 2,765,700 | — | — |
| 2015-10-06 | $13.07 | $13.21 | 4,803,900 | — | — |
| 2015-10-05 | $13.37 | $13.51 | 3,094,800 | — | — |
| 2015-10-02 | $13.29 | $13.43 | 4,012,100 | — | — |
| 2015-10-01 | $12.97 | $13.11 | 3,357,800 | — | — |
| 2015-09-30 | $12.79 | $12.93 | 8,233,700 | — | — |
| 2015-09-29 | $12.71 | $12.85 | 6,367,000 | — | — |
| 2015-09-28 | $13.11 | $13.25 | 2,337,000 | — | — |
| 2015-09-25 | $13.41 | $13.55 | 3,452,100 | — | — |
| 2015-09-24 | $13.35 | $13.49 | 3,212,900 | — | — |
| 2015-09-23 | $13.42 | $13.56 | 3,203,000 | — | — |
| 2015-09-22 | $13.52 | $13.66 | 2,413,100 | — | — |
| 2015-09-21 | $13.82 | $13.97 | 2,358,900 | — | — |
| 2015-09-18 | $13.71 | $13.86 | 3,167,800 | — | — |
| 2015-09-17 | $14.07 | $14.22 | 2,326,000 | — | — |
| 2015-09-16 | $14.14 | $14.29 | 2,402,800 | — | — |
| 2015-09-15 | $14.08 | $14.23 | 2,242,700 | — | — |
| 2015-09-14 | $13.90 | $14.05 | 1,720,700 | — | — |
| 2015-09-11 | $13.98 | $14.13 | 1,678,200 | — | — |
| 2015-09-10 | $14.02 | $14.12 | 1,494,900 | — | — |
| 2015-09-09 | $14.07 | $14.17 | 2,087,100 | — | — |
| 2015-09-08 | $14.14 | $14.24 | 2,511,700 | — | — |
| 2015-09-04 | $13.94 | $14.04 | 1,264,000 | — | — |
| 2015-09-03 | $14.03 | $14.13 | 2,913,000 | — | — |
| 2015-09-02 | $14.02 | $14.12 | 3,288,400 | — | — |
| 2015-09-01 | $13.91 | $14.01 | 3,631,400 | — | — |
| 2015-08-31 | $14.10 | $14.20 | 2,043,700 | — | — |
| 2015-08-28 | $14.24 | $14.34 | 2,318,000 | — | — |
| 2015-08-27 | $14.11 | $14.21 | 4,288,300 | — | — |
| 2015-08-26 | $13.95 | $14.05 | 4,402,000 | — | — |
| 2015-08-25 | $13.79 | $13.89 | 5,516,300 | — | — |
| 2015-08-24 | $13.91 | $14.01 | 4,547,100 | — | — |
| 2015-08-21 | $14.44 | $14.54 | 2,490,800 | — | — |
| 2015-08-20 | $14.83 | $14.93 | 2,674,400 | — | — |
| 2015-08-19 | $15.07 | $15.18 | 2,240,000 | — | — |
| 2015-08-18 | $15.17 | $15.28 | 2,404,100 | — | — |
| 2015-08-17 | $15.17 | $15.28 | 1,932,000 | — | — |
| 2015-08-14 | $14.99 | $15.10 | 2,782,000 | — | — |
| 2015-08-13 | $14.75 | $14.85 | 2,635,100 | — | — |
| 2015-08-12 | $14.74 | $14.84 | 3,371,400 | — | — |
| 2015-08-11 | $14.86 | $14.97 | 2,722,000 | — | — |
| 2015-08-10 | $15.07 | $15.18 | 2,724,600 | — | — |
| 2015-08-07 | $14.98 | $15.09 | 3,433,400 | — | — |
| 2015-08-06 | $14.80 | $14.90 | 2,545,200 | — | — |
| 2015-08-05 | $14.98 | $15.09 | 2,053,700 | — | — |
| 2015-08-04 | $15.00 | $15.11 | 2,424,600 | — | — |
| 2015-08-03 | $14.87 | $14.98 | 3,880,500 | — | — |
| 2015-07-31 | $15.10 | $15.21 | 3,037,800 | — | — |
| 2015-07-30 | $14.88 | $14.99 | 3,678,900 | — | — |
| 2015-07-29 | $14.66 | $14.76 | 3,193,000 | — | — |
| 2015-07-28 | $14.57 | $14.67 | 3,337,400 | — | — |
| 2015-07-27 | $14.33 | $14.43 | 3,688,200 | — | — |
| 2015-07-24 | $14.58 | $14.68 | 5,359,500 | — | — |
| 2015-07-23 | $14.79 | $14.89 | 4,748,000 | — | — |
| 2015-07-22 | $14.73 | $14.83 | 5,423,200 | — | — |
| 2015-07-21 | $14.68 | $14.78 | 2,301,900 | — | — |
| 2015-07-20 | $14.86 | $14.97 | 4,544,900 | — | — |
| 2015-07-17 | $14.72 | $14.82 | 2,417,100 | — | — |
| 2015-07-16 | $14.74 | $14.84 | 3,549,400 | — | — |
| 2015-07-15 | $14.63 | $14.73 | 3,330,600 | — | — |
| 2015-07-14 | $14.65 | $14.75 | 3,704,400 | — | — |
| 2015-07-13 | $14.62 | $14.72 | 4,720,900 | — | — |
| 2015-07-10 | $14.34 | $14.44 | 6,396,500 | — | — |
| 2015-07-09 | $13.61 | $13.71 | 2,438,400 | — | — |
| 2015-07-08 | $13.69 | $13.79 | 1,891,200 | — | — |
| 2015-07-07 | $13.87 | $13.97 | 3,528,200 | — | — |
| 2015-07-06 | $13.77 | $13.87 | 2,852,900 | — | — |
| 2015-07-02 | $13.77 | $13.87 | 1,830,700 | — | — |
| 2015-07-01 | $13.79 | $13.89 | 4,947,100 | — | — |
| 2015-06-30 | $13.93 | $14.03 | 5,631,700 | — | — |
| 2015-06-29 | $13.61 | $13.71 | 5,233,400 | — | — |
| 2015-06-26 | $13.74 | $13.84 | 24,822,300 | — | — |
| 2015-06-25 | $13.87 | $13.97 | 2,272,600 | — | — |
| 2015-06-24 | $13.99 | $14.09 | 2,408,200 | — | — |
| 2015-06-23 | $14.11 | $14.21 | 4,107,900 | — | — |
| 2015-06-22 | $14.08 | $14.18 | 4,121,200 | — | — |
| 2015-06-19 | $14.14 | $14.24 | 3,501,500 | — | — |
| 2015-06-18 | $13.90 | $14.00 | 3,592,900 | — | — |
| 2015-06-17 | $13.65 | $13.75 | 3,325,700 | — | — |
| 2015-06-16 | $13.61 | $13.71 | 3,535,800 | — | — |
| 2015-06-15 | $13.66 | $13.76 | 4,858,800 | — | — |
| 2015-06-12 | $13.76 | $13.86 | 4,757,500 | — | — |
| 2015-06-11 | $14.01 | $14.11 | 1,484,600 | — | — |
| 2015-06-10 | $14.06 | $14.11 | 2,933,900 | — | — |
| 2015-06-09 | $13.91 | $13.96 | 3,744,600 | — | — |
| 2015-06-08 | $13.92 | $13.97 | 4,256,700 | — | — |
| 2015-06-05 | $14.17 | $14.22 | 2,144,700 | — | — |
| 2015-06-04 | $14.10 | $14.15 | 1,865,700 | — | — |
| 2015-06-03 | $14.40 | $14.45 | 1,609,800 | — | — |
| 2015-06-02 | $14.33 | $14.38 | 2,515,600 | — | — |
| 2015-06-01 | $14.26 | $14.31 | 2,322,500 | — | — |
| 2015-05-29 | $14.24 | $14.29 | 2,161,900 | — | — |
| 2015-05-28 | $14.46 | $14.51 | 2,027,900 | — | — |
| 2015-05-27 | $14.55 | $14.60 | 3,732,300 | — | — |
| 2015-05-26 | $14.48 | $14.53 | 1,591,100 | — | — |
| 2015-05-22 | $14.61 | $14.66 | 1,683,600 | — | — |
| 2015-05-21 | $14.75 | $14.80 | 1,622,300 | — | — |
| 2015-05-20 | $14.78 | $14.83 | 1,892,400 | — | — |
| 2015-05-19 | $14.86 | $14.91 | 2,194,900 | — | — |
| 2015-05-18 | $14.87 | $14.92 | 2,955,800 | — | — |
| 2015-05-15 | $14.79 | $14.84 | 2,326,500 | — | — |
| 2015-05-14 | $14.87 | $14.92 | 1,791,000 | — | — |
| 2015-05-13 | $14.66 | $14.71 | 1,853,600 | — | — |
| 2015-05-12 | $14.63 | $14.68 | 1,641,700 | — | — |
| 2015-05-11 | $14.73 | $14.78 | 2,152,000 | — | — |
| 2015-05-08 | $14.69 | $14.74 | 2,463,700 | — | — |
| 2015-05-07 | $14.53 | $14.58 | 2,365,400 | — | — |
| 2015-05-06 | $14.35 | $14.40 | 3,016,700 | — | — |
| 2015-05-05 | $14.32 | $14.37 | 5,088,400 | — | — |
| 2015-05-04 | $14.56 | $14.61 | 2,541,700 | — | — |
| 2015-05-01 | $14.44 | $14.49 | 5,233,600 | — | — |
| 2015-04-30 | $14.10 | $14.15 | 6,164,500 | — | — |
| 2015-04-29 | $14.44 | $14.49 | 3,021,300 | — | — |
| 2015-04-28 | $14.68 | $14.73 | 3,217,100 | — | — |
| 2015-04-27 | $14.51 | $14.56 | 4,128,000 | — | — |
| 2015-04-24 | $14.74 | $14.79 | 4,919,600 | — | — |
| 2015-04-23 | $14.73 | $14.78 | 5,861,800 | — | — |
| 2015-04-22 | $14.24 | $14.29 | 3,667,900 | — | — |
| 2015-04-21 | $14.09 | $14.14 | 4,318,500 | — | — |
| 2015-04-20 | $14.30 | $14.35 | 2,377,200 | — | — |
| 2015-04-17 | $14.13 | $14.18 | 2,625,100 | — | — |
| 2015-04-16 | $14.48 | $14.53 | 2,439,900 | — | — |
| 2015-04-15 | $14.34 | $14.39 | 3,535,700 | — | — |
| 2015-04-14 | $14.45 | $14.50 | 1,979,600 | — | — |
| 2015-04-13 | $14.66 | $14.71 | 1,551,700 | — | — |
| 2015-04-10 | $14.66 | $14.71 | 1,567,400 | — | — |
| 2015-04-09 | $14.70 | $14.75 | 2,004,800 | — | — |
| 2015-04-08 | $14.64 | $14.69 | 1,600,800 | — | — |
| 2015-04-07 | $14.35 | $14.40 | 1,448,700 | — | — |
| 2015-04-06 | $14.47 | $14.52 | 2,351,300 | — | — |
| 2015-04-02 | $14.55 | $14.60 | 1,616,300 | — | — |
| 2015-04-01 | $14.51 | $14.56 | 3,324,800 | — | — |
| 2015-03-31 | $14.54 | $14.59 | 2,879,200 | — | — |
| 2015-03-30 | $14.58 | $14.63 | 1,858,400 | — | — |
| 2015-03-27 | $14.49 | $14.54 | 1,596,600 | — | — |
| 2015-03-26 | $14.48 | $14.53 | 2,376,500 | — | — |
| 2015-03-25 | $14.47 | $14.52 | 2,670,000 | — | — |
| 2015-03-24 | $14.92 | $14.97 | 2,508,900 | — | — |
| 2015-03-23 | $14.66 | $14.71 | 1,770,600 | — | — |
| 2015-03-20 | $14.78 | $14.83 | 2,254,600 | — | — |
| 2015-03-19 | $14.73 | $14.78 | 1,246,700 | — | — |
| 2015-03-18 | $14.79 | $14.84 | 2,074,800 | — | — |
| 2015-03-17 | $14.73 | $14.78 | 1,796,800 | — | — |
| 2015-03-16 | $14.75 | $14.80 | 2,674,800 | — | — |
| 2015-03-13 | $14.77 | $14.82 | 2,487,400 | — | — |
| 2015-03-12 | $14.79 | $14.84 | 2,683,800 | — | — |
| 2015-03-11 | $14.29 | $14.34 | 2,481,900 | — | — |
| 2015-03-10 | $14.39 | $14.39 | 3,048,400 | — | — |
| 2015-03-09 | $14.64 | $14.64 | 2,259,200 | — | — |
| 2015-03-06 | $14.68 | $14.68 | 4,271,000 | — | — |
| 2015-03-05 | $14.63 | $14.63 | 1,815,700 | — | — |
| 2015-03-04 | $14.79 | $14.79 | 2,116,900 | — | — |
| 2015-03-03 | $14.88 | $14.88 | 2,186,700 | — | — |
| 2015-03-02 | $15.24 | $15.24 | 1,713,600 | — | — |
| 2015-02-27 | $15.09 | $15.09 | 2,012,600 | — | — |
| 2015-02-26 | $15.19 | $15.19 | 2,402,600 | — | — |
| 2015-02-25 | $15.07 | $15.07 | 3,230,100 | — | — |
| 2015-02-24 | $15.11 | $15.11 | 4,486,800 | — | — |
| 2015-02-23 | $15.23 | $15.23 | 4,807,000 | — | — |
| 2015-02-20 | $15.75 | $15.75 | 1,947,200 | — | — |
| 2015-02-19 | $15.67 | $15.67 | 2,228,800 | — | — |
| 2015-02-18 | $15.72 | $15.72 | 3,293,500 | — | — |
| 2015-02-17 | $15.44 | $15.44 | 3,316,000 | — | — |
| 2015-02-13 | $15.41 | $15.41 | 3,586,200 | — | — |
| 2015-02-12 | $15.12 | $15.12 | 5,903,100 | — | — |
| 2015-02-11 | $15.08 | $15.08 | 3,606,600 | — | — |
| 2015-02-10 | $15.13 | $15.13 | 4,392,500 | — | — |
| 2015-02-09 | $14.79 | $14.79 | 3,262,700 | — | — |
| 2015-02-06 | $14.88 | $14.88 | 4,369,900 | — | — |
| 2015-02-05 | $15.07 | $15.07 | 9,058,200 | — | — |
| 2015-02-04 | $14.69 | $14.69 | 6,987,000 | — | — |
| 2015-02-03 | $14.60 | $14.60 | 2,650,900 | — | — |
| 2015-02-02 | $14.48 | $14.48 | 2,947,200 | — | — |
| 2015-01-30 | $14.48 | $14.48 | 2,373,700 | — | — |
| 2015-01-29 | $14.63 | $14.63 | 3,125,300 | — | — |
| 2015-01-28 | $14.44 | $14.44 | 1,968,100 | — | — |
| 2015-01-27 | $14.65 | $14.65 | 3,558,600 | — | — |
| 2015-01-26 | $14.94 | $14.94 | 5,278,600 | — | — |
| 2015-01-23 | $14.31 | $14.31 | 2,507,700 | — | — |
| 2015-01-22 | $14.46 | $14.46 | 2,341,200 | — | — |
| 2015-01-21 | $14.23 | $14.23 | 2,216,700 | — | — |
| 2015-01-20 | $14.07 | $14.07 | 2,688,300 | — | — |
| 2015-01-16 | $13.98 | $13.98 | 2,801,600 | — | — |
| 2015-01-15 | $13.81 | $13.81 | 3,528,700 | — | — |
| 2015-01-14 | $13.92 | $13.92 | 1,624,200 | — | — |
| 2015-01-13 | $13.91 | $13.91 | 2,713,100 | — | — |
| 2015-01-12 | $13.89 | $13.89 | 1,862,200 | — | — |
| 2015-01-09 | $13.93 | $13.93 | 2,116,500 | — | — |
| 2015-01-08 | $14.02 | $14.02 | 2,539,800 | — | — |
| 2015-01-07 | $13.57 | $13.57 | 2,640,400 | — | — |
| 2015-01-06 | $13.71 | $13.71 | 4,422,600 | — | — |
| 2015-01-05 | $13.63 | $13.63 | 3,208,600 | — | — |
| 2015-01-02 | $13.58 | $13.58 | 3,331,700 | — | — |