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
- 1994-05-18 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 | $13.46 | $23.57 | 1,363,800 | — | — |
| 2015-12-30 | $13.71 | $24.01 | 948,500 | — | — |
| 2015-12-29 | $13.87 | $24.29 | 1,444,200 | — | — |
| 2015-12-28 | $13.79 | $24.15 | 1,341,700 | — | — |
| 2015-12-24 | $13.79 | $24.15 | 531,500 | — | — |
| 2015-12-23 | $13.77 | $24.12 | 1,481,200 | — | — |
| 2015-12-22 | $13.52 | $23.68 | 2,401,800 | — | — |
| 2015-12-21 | $13.31 | $23.31 | 2,145,200 | — | — |
| 2015-12-18 | $13.31 | $23.31 | 2,400,200 | — | — |
| 2015-12-17 | $13.44 | $23.54 | 5,016,100 | — | — |
| 2015-12-16 | $13.61 | $23.84 | 3,342,300 | — | — |
| 2015-12-15 | $13.49 | $23.63 | 2,989,600 | — | — |
| 2015-12-14 | $13.27 | $23.24 | 4,678,900 | — | — |
| 2015-12-11 | $13.22 | $23.15 | 3,586,300 | — | — |
| 2015-12-10 | $13.32 | $23.33 | 3,643,200 | — | — |
| 2015-12-09 | $13.44 | $23.54 | 4,196,300 | — | — |
| 2015-12-08 | $13.36 | $23.40 | 3,208,900 | — | — |
| 2015-12-07 | $13.67 | $23.94 | 1,814,000 | — | — |
| 2015-12-04 | $13.88 | $24.31 | 3,158,200 | — | — |
| 2015-12-03 | $13.58 | $23.78 | 4,245,000 | — | — |
| 2015-12-02 | $13.52 | $23.68 | 2,035,700 | — | — |
| 2015-12-01 | $13.82 | $24.20 | 1,644,500 | — | — |
| 2015-11-30 | $13.74 | $24.06 | 1,821,500 | — | — |
| 2015-11-27 | $13.95 | $24.43 | 1,184,100 | — | — |
| 2015-11-25 | $13.76 | $24.10 | 2,188,500 | — | — |
| 2015-11-24 | $13.80 | $24.17 | 3,048,200 | — | — |
| 2015-11-23 | $13.78 | $24.13 | 1,670,000 | — | — |
| 2015-11-20 | $13.95 | $24.43 | 2,552,700 | — | — |
| 2015-11-19 | $14.24 | $24.94 | 1,650,300 | — | — |
| 2015-11-18 | $14.27 | $24.99 | 1,791,700 | — | — |
| 2015-11-17 | $14.19 | $24.85 | 2,035,100 | — | — |
| 2015-11-16 | $14.22 | $24.90 | 2,424,000 | — | — |
| 2015-11-13 | $14.18 | $24.83 | 2,413,300 | — | — |
| 2015-11-12 | $14.38 | $25.19 | 1,695,700 | — | — |
| 2015-11-11 | $14.64 | $25.64 | 1,562,400 | — | — |
| 2015-11-10 | $14.59 | $25.55 | 1,821,700 | — | — |
| 2015-11-09 | $14.58 | $25.54 | 2,225,900 | — | — |
| 2015-11-06 | $14.80 | $25.92 | 3,287,600 | — | — |
| 2015-11-05 | $14.41 | $25.24 | 2,012,800 | — | — |
| 2015-11-04 | $14.59 | $25.55 | 2,980,100 | — | — |
| 2015-11-03 | $14.44 | $25.29 | 3,053,300 | — | — |
| 2015-11-02 | $14.77 | $25.87 | 1,523,600 | — | — |
| 2015-10-30 | $14.47 | $25.34 | 2,313,800 | — | — |
| 2015-10-29 | $14.55 | $25.48 | 2,587,700 | — | — |
| 2015-10-28 | $14.84 | $25.99 | 3,908,800 | — | — |
| 2015-10-27 | $14.69 | $25.73 | 1,372,400 | — | — |
| 2015-10-26 | $14.87 | $26.04 | 2,403,000 | — | — |
| 2015-10-23 | $14.82 | $25.96 | 2,482,800 | — | — |
| 2015-10-22 | $14.55 | $25.48 | 2,354,800 | — | — |
| 2015-10-21 | $14.48 | $25.36 | 1,518,600 | — | — |
| 2015-10-20 | $14.53 | $25.45 | 1,548,900 | — | — |
| 2015-10-19 | $14.69 | $25.73 | 1,608,900 | — | — |
| 2015-10-16 | $14.74 | $25.82 | 2,148,200 | — | — |
| 2015-10-15 | $14.63 | $25.62 | 1,621,900 | — | — |
| 2015-10-14 | $14.33 | $25.10 | 2,770,800 | — | — |
| 2015-10-13 | $14.16 | $24.80 | 2,358,500 | — | — |
| 2015-10-12 | $14.22 | $24.90 | 2,539,500 | — | — |
| 2015-10-09 | $14.44 | $25.29 | 3,044,500 | — | — |
| 2015-10-08 | $14.62 | $25.61 | 2,774,800 | — | — |
| 2015-10-07 | $14.82 | $25.96 | 2,615,700 | — | — |
| 2015-10-06 | $14.81 | $25.94 | 2,039,900 | — | — |
| 2015-10-05 | $14.78 | $25.89 | 2,013,000 | — | — |
| 2015-10-02 | $14.46 | $25.33 | 3,322,600 | — | — |
| 2015-10-01 | $14.27 | $24.99 | 3,095,000 | — | — |
| 2015-09-30 | $14.13 | $24.75 | 2,163,200 | — | — |
| 2015-09-29 | $13.98 | $24.48 | 3,918,100 | — | — |
| 2015-09-28 | $13.83 | $24.22 | 3,323,600 | — | — |
| 2015-09-25 | $14.27 | $24.99 | 3,037,200 | — | — |
| 2015-09-24 | $14.04 | $24.59 | 3,859,000 | — | — |
| 2015-09-23 | $13.96 | $24.45 | 3,010,500 | — | — |
| 2015-09-22 | $14.03 | $24.57 | 3,879,400 | — | — |
| 2015-09-21 | $14.49 | $25.38 | 2,276,300 | — | — |
| 2015-09-18 | $14.41 | $25.24 | 3,314,800 | — | — |
| 2015-09-17 | $15.08 | $26.41 | 4,552,800 | — | — |
| 2015-09-16 | $15.01 | $26.29 | 2,675,600 | — | — |
| 2015-09-15 | $15.06 | $26.38 | 1,890,900 | — | — |
| 2015-09-14 | $14.80 | $25.92 | 3,408,100 | — | — |
| 2015-09-11 | $15.08 | $26.41 | 1,976,100 | — | — |
| 2015-09-10 | $15.20 | $26.62 | 2,591,900 | — | — |
| 2015-09-09 | $14.99 | $26.25 | 2,047,800 | — | — |
| 2015-09-08 | $15.08 | $26.41 | 2,141,800 | — | — |
| 2015-09-04 | $14.54 | $25.47 | 2,276,000 | — | — |
| 2015-09-03 | $15.02 | $26.31 | 2,875,100 | — | — |
| 2015-09-02 | $14.91 | $26.11 | 3,420,600 | — | — |
| 2015-09-01 | $14.74 | $25.82 | 4,195,100 | — | — |
| 2015-08-31 | $15.30 | $26.80 | 2,434,400 | — | — |
| 2015-08-28 | $15.31 | $26.81 | 3,350,500 | — | — |
| 2015-08-27 | $15.54 | $27.22 | 4,528,200 | — | — |
| 2015-08-26 | $15.28 | $26.76 | 8,384,800 | — | — |
| 2015-08-25 | $14.75 | $25.83 | 8,701,000 | — | — |
| 2015-08-24 | $14.35 | $25.13 | 10,030,900 | — | — |
| 2015-08-21 | $14.72 | $25.78 | 3,575,900 | — | — |
| 2015-08-20 | $15.12 | $26.48 | 3,106,000 | — | — |
| 2015-08-19 | $15.78 | $27.64 | 2,797,500 | — | — |
| 2015-08-18 | $16.00 | $28.02 | 3,554,300 | — | — |
| 2015-08-17 | $15.63 | $27.37 | 2,229,400 | — | — |
| 2015-08-14 | $15.75 | $27.58 | 2,839,500 | — | — |
| 2015-08-13 | $15.77 | $27.62 | 2,692,600 | — | — |
| 2015-08-12 | $16.26 | $28.02 | 3,468,200 | — | — |
| 2015-08-11 | $16.53 | $28.49 | 3,658,100 | — | — |
| 2015-08-10 | $16.64 | $28.68 | 2,188,300 | — | — |
| 2015-08-07 | $16.27 | $28.04 | 2,019,100 | — | — |
| 2015-08-06 | $16.41 | $28.28 | 5,489,200 | — | — |
| 2015-08-05 | $16.37 | $28.21 | 5,811,200 | — | — |
| 2015-08-04 | $17.05 | $29.38 | 1,850,900 | — | — |
| 2015-08-03 | $17.18 | $29.61 | 2,359,300 | — | — |
| 2015-07-31 | $16.98 | $29.26 | 2,042,000 | — | — |
| 2015-07-30 | $16.95 | $29.21 | 2,575,600 | — | — |
| 2015-07-29 | $16.98 | $29.26 | 3,790,000 | — | — |
| 2015-07-28 | $17.15 | $29.55 | 2,175,900 | — | — |
| 2015-07-27 | $16.90 | $29.12 | 1,978,100 | — | — |
| 2015-07-24 | $16.92 | $29.16 | 2,077,000 | — | — |
| 2015-07-23 | $17.19 | $29.62 | 2,864,900 | — | — |
| 2015-07-22 | $17.14 | $29.54 | 1,682,100 | — | — |
| 2015-07-21 | $17.15 | $29.55 | 1,975,300 | — | — |
| 2015-07-20 | $17.19 | $29.62 | 1,903,000 | — | — |
| 2015-07-17 | $17.19 | $29.62 | 4,770,100 | — | — |
| 2015-07-16 | $17.26 | $29.74 | 3,181,700 | — | — |
| 2015-07-15 | $17.00 | $29.30 | 3,248,800 | — | — |
| 2015-07-14 | $17.12 | $29.50 | 2,088,300 | — | — |
| 2015-07-13 | $17.00 | $29.30 | 3,359,300 | — | — |
| 2015-07-10 | $16.98 | $29.26 | 4,535,000 | — | — |
| 2015-07-09 | $15.98 | $27.54 | 3,651,200 | — | — |
| 2015-07-08 | $15.44 | $26.61 | 5,033,600 | — | — |
| 2015-07-07 | $15.76 | $27.16 | 8,538,700 | — | — |
| 2015-07-06 | $15.90 | $27.40 | 4,801,900 | — | — |
| 2015-07-02 | $16.62 | $28.64 | 2,839,200 | — | — |
| 2015-07-01 | $16.84 | $29.02 | 3,825,800 | — | — |
| 2015-06-30 | $16.58 | $28.57 | 7,551,600 | — | — |
| 2015-06-29 | $16.21 | $27.93 | 4,710,900 | — | — |
| 2015-06-26 | $17.23 | $29.69 | 2,154,200 | — | — |
| 2015-06-25 | $17.06 | $29.40 | 3,320,900 | — | — |
| 2015-06-24 | $17.00 | $29.30 | 2,367,700 | — | — |
| 2015-06-23 | $17.15 | $29.55 | 2,397,800 | — | — |
| 2015-06-22 | $17.29 | $29.80 | 4,296,500 | — | — |
| 2015-06-19 | $16.48 | $28.40 | 2,655,100 | — | — |
| 2015-06-18 | $16.37 | $28.21 | 4,555,000 | — | — |
| 2015-06-17 | $16.08 | $27.71 | 2,832,800 | — | — |
| 2015-06-16 | $16.14 | $27.81 | 2,464,400 | — | — |
| 2015-06-15 | $16.18 | $27.88 | 2,572,500 | — | — |
| 2015-06-12 | $16.47 | $28.38 | 2,889,500 | — | — |
| 2015-06-11 | $16.65 | $28.69 | 2,262,200 | — | — |
| 2015-06-10 | $16.62 | $28.64 | 3,484,700 | — | — |
| 2015-06-09 | $16.14 | $27.81 | 3,323,800 | — | — |
| 2015-06-08 | $16.13 | $27.80 | 2,428,200 | — | — |
| 2015-06-05 | $16.21 | $27.93 | 3,236,700 | — | — |
| 2015-06-04 | $16.57 | $28.55 | 2,713,100 | — | — |
| 2015-06-03 | $16.78 | $28.92 | 2,308,900 | — | — |
| 2015-06-02 | $16.55 | $28.52 | 2,507,300 | — | — |
| 2015-06-01 | $16.21 | $27.93 | 2,058,500 | — | — |
| 2015-05-29 | $16.48 | $28.40 | 2,391,600 | — | — |
| 2015-05-28 | $16.54 | $28.50 | 1,752,500 | — | — |
| 2015-05-27 | $16.49 | $28.42 | 2,095,800 | — | — |
| 2015-05-26 | $16.10 | $27.74 | 1,715,300 | — | — |
| 2015-05-22 | $16.42 | $28.30 | 1,592,200 | — | — |
| 2015-05-21 | $16.62 | $28.64 | 1,231,300 | — | — |
| 2015-05-20 | $16.60 | $28.61 | 1,737,500 | — | — |
| 2015-05-19 | $16.44 | $28.33 | 1,345,500 | — | — |
| 2015-05-18 | $16.37 | $28.21 | 1,886,600 | — | — |
| 2015-05-15 | $16.59 | $28.59 | 2,455,200 | — | — |
| 2015-05-14 | $16.51 | $28.45 | 2,390,400 | — | — |
| 2015-05-13 | $16.18 | $27.88 | 2,886,300 | — | — |
| 2015-05-12 | $15.91 | $27.42 | 2,229,000 | — | — |
| 2015-05-11 | $15.90 | $27.17 | 1,711,200 | — | — |
| 2015-05-08 | $15.99 | $27.32 | 2,120,700 | — | — |
| 2015-05-07 | $15.68 | $26.79 | 2,406,000 | — | — |
| 2015-05-06 | $15.44 | $26.38 | 3,627,100 | — | — |
| 2015-05-05 | $15.28 | $26.11 | 1,945,000 | — | — |
| 2015-05-04 | $15.58 | $26.62 | 1,759,800 | — | — |
| 2015-05-01 | $15.52 | $26.52 | 1,149,800 | — | — |
| 2015-04-30 | $15.32 | $26.17 | 2,604,300 | — | — |
| 2015-04-29 | $15.51 | $26.50 | 3,581,800 | — | — |
| 2015-04-28 | $15.58 | $26.62 | 2,144,700 | — | — |
| 2015-04-27 | $15.44 | $26.38 | 2,343,600 | — | — |
| 2015-04-24 | $15.14 | $25.87 | 1,557,500 | — | — |
| 2015-04-23 | $14.96 | $25.56 | 2,089,300 | — | — |
| 2015-04-22 | $14.87 | $25.41 | 1,493,000 | — | — |
| 2015-04-21 | $14.77 | $25.24 | 1,401,100 | — | — |
| 2015-04-20 | $14.74 | $25.18 | 1,342,100 | — | — |
| 2015-04-17 | $14.54 | $24.84 | 2,009,400 | — | — |
| 2015-04-16 | $14.89 | $25.44 | 1,635,300 | — | — |
| 2015-04-15 | $15.06 | $25.73 | 1,310,400 | — | — |
| 2015-04-14 | $14.94 | $25.53 | 1,374,900 | — | — |
| 2015-04-13 | $14.99 | $25.61 | 1,468,900 | — | — |
| 2015-04-10 | $14.99 | $25.61 | 1,225,600 | — | — |
| 2015-04-09 | $14.98 | $25.59 | 1,315,700 | — | — |
| 2015-04-08 | $15.03 | $25.68 | 1,889,300 | — | — |
| 2015-04-07 | $15.18 | $25.94 | 1,361,800 | — | — |
| 2015-04-06 | $15.16 | $25.90 | 1,082,800 | — | — |
| 2015-04-02 | $15.05 | $25.71 | 1,227,100 | — | — |
| 2015-04-01 | $14.73 | $25.17 | 1,856,700 | — | — |
| 2015-03-31 | $14.61 | $24.96 | 1,243,900 | — | — |
| 2015-03-30 | $14.76 | $25.22 | 1,780,000 | — | — |
| 2015-03-27 | $14.57 | $24.89 | 1,738,000 | — | — |
| 2015-03-26 | $14.64 | $25.01 | 2,501,700 | — | — |
| 2015-03-25 | $14.83 | $25.34 | 2,600,100 | — | — |
| 2015-03-24 | $15.12 | $25.83 | 2,189,500 | — | — |
| 2015-03-23 | $14.94 | $25.53 | 2,210,100 | — | — |
| 2015-03-20 | $14.81 | $25.30 | 2,727,000 | — | — |
| 2015-03-19 | $14.38 | $24.57 | 3,444,200 | — | — |
| 2015-03-18 | $14.59 | $24.93 | 3,369,500 | — | — |
| 2015-03-17 | $14.45 | $24.69 | 3,361,200 | — | — |
| 2015-03-16 | $14.54 | $24.84 | 2,284,400 | — | — |
| 2015-03-13 | $14.29 | $24.42 | 3,245,500 | — | — |
| 2015-03-12 | $14.37 | $24.55 | 2,782,400 | — | — |
| 2015-03-11 | $14.20 | $24.26 | 4,311,700 | — | — |
| 2015-03-10 | $14.11 | $24.11 | 1,890,400 | — | — |
| 2015-03-09 | $14.48 | $24.74 | 2,582,600 | — | — |
| 2015-03-06 | $14.44 | $24.67 | 2,460,300 | — | — |
| 2015-03-05 | $14.71 | $25.13 | 2,137,600 | — | — |
| 2015-03-04 | $14.53 | $24.83 | 2,704,000 | — | — |
| 2015-03-03 | $14.56 | $24.88 | 4,100,700 | — | — |
| 2015-03-02 | $14.98 | $25.59 | 2,103,900 | — | — |
| 2015-02-27 | $14.83 | $25.34 | 1,942,200 | — | — |
| 2015-02-26 | $14.81 | $25.30 | 2,846,300 | — | — |
| 2015-02-25 | $14.78 | $25.25 | 2,909,700 | — | — |
| 2015-02-24 | $14.80 | $25.29 | 3,938,000 | — | — |
| 2015-02-23 | $14.58 | $24.91 | 3,663,600 | — | — |
| 2015-02-20 | $14.48 | $24.74 | 7,593,100 | — | — |
| 2015-02-19 | $14.22 | $24.30 | 2,638,700 | — | — |
| 2015-02-18 | $14.28 | $24.40 | 3,407,700 | — | — |
| 2015-02-17 | $14.16 | $24.19 | 3,414,300 | — | — |
| 2015-02-13 | $14.03 | $23.97 | 4,302,600 | — | — |
| 2015-02-12 | $13.75 | $23.49 | 5,036,000 | — | — |
| 2015-02-11 | $13.16 | $22.48 | 4,657,600 | — | — |
| 2015-02-10 | $12.71 | $21.72 | 3,334,300 | — | — |
| 2015-02-09 | $12.46 | $21.29 | 2,965,100 | — | — |
| 2015-02-06 | $12.52 | $21.39 | 3,384,100 | — | — |
| 2015-02-05 | $12.81 | $21.89 | 2,326,700 | — | — |
| 2015-02-04 | $12.69 | $21.68 | 3,752,100 | — | — |
| 2015-02-03 | $13.22 | $22.59 | 2,913,600 | — | — |
| 2015-02-02 | $12.75 | $21.78 | 3,146,100 | — | — |
| 2015-01-30 | $12.44 | $21.25 | 3,216,700 | — | — |
| 2015-01-29 | $12.72 | $21.73 | 2,776,600 | — | — |
| 2015-01-28 | $12.27 | $20.96 | 2,777,000 | — | — |
| 2015-01-27 | $12.84 | $21.94 | 2,175,200 | — | — |
| 2015-01-26 | $12.88 | $22.01 | 3,638,500 | — | — |
| 2015-01-23 | $12.69 | $21.68 | 2,564,000 | — | — |
| 2015-01-22 | $13.30 | $22.72 | 3,212,800 | — | — |
| 2015-01-21 | $13.16 | $22.48 | 3,327,300 | — | — |
| 2015-01-20 | $13.01 | $22.23 | 5,375,900 | — | — |
| 2015-01-16 | $12.73 | $21.75 | 3,036,100 | — | — |
| 2015-01-15 | $12.39 | $21.17 | 4,903,400 | — | — |
| 2015-01-14 | $12.43 | $21.24 | 3,428,200 | — | — |
| 2015-01-13 | $12.42 | $21.22 | 4,145,000 | — | — |
| 2015-01-12 | $12.24 | $20.91 | 4,478,900 | — | — |
| 2015-01-09 | $12.27 | $20.96 | 6,288,900 | — | — |
| 2015-01-08 | $12.65 | $21.61 | 4,726,400 | — | — |
| 2015-01-07 | $12.50 | $21.36 | 4,128,600 | — | — |
| 2015-01-06 | $12.27 | $20.96 | 2,892,500 | — | — |
| 2015-01-05 | $12.34 | $21.08 | 4,117,300 | — | — |
| 2015-01-02 | $13.08 | $22.35 | 2,261,400 | — | — |