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
- 1992-09-22 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 | $12.69 | $58.26 | 108,000 | — | — |
| 2015-12-30 | $12.70 | $58.30 | 129,800 | — | — |
| 2015-12-29 | $12.67 | $58.16 | 66,600 | — | — |
| 2015-12-28 | $12.65 | $58.07 | 97,600 | — | — |
| 2015-12-24 | $12.59 | $57.80 | 53,900 | — | — |
| 2015-12-23 | $12.58 | $57.75 | 94,300 | — | — |
| 2015-12-22 | $12.59 | $57.80 | 67,000 | — | — |
| 2015-12-21 | $12.56 | $57.66 | 53,000 | — | — |
| 2015-12-18 | $12.56 | $57.66 | 90,000 | — | — |
| 2015-12-17 | $12.49 | $57.34 | 96,100 | — | — |
| 2015-12-16 | $12.34 | $56.65 | 213,900 | — | — |
| 2015-12-15 | $12.39 | $56.88 | 105,800 | — | — |
| 2015-12-14 | $12.30 | $56.47 | 74,500 | — | — |
| 2015-12-11 | $12.44 | $57.11 | 113,800 | — | — |
| 2015-12-10 | $12.52 | $57.48 | 70,200 | — | — |
| 2015-12-09 | $12.51 | $57.43 | 115,300 | — | — |
| 2015-12-08 | $12.66 | $57.82 | 242,400 | — | — |
| 2015-12-07 | $12.49 | $57.05 | 95,700 | — | — |
| 2015-12-04 | $12.49 | $57.05 | 128,500 | — | — |
| 2015-12-03 | $12.38 | $56.55 | 134,100 | — | — |
| 2015-12-02 | $12.49 | $57.05 | 115,700 | — | — |
| 2015-12-01 | $12.48 | $57.00 | 75,100 | — | — |
| 2015-11-30 | $12.40 | $56.64 | 136,000 | — | — |
| 2015-11-27 | $12.35 | $56.41 | 28,400 | — | — |
| 2015-11-25 | $12.31 | $56.23 | 399,900 | — | — |
| 2015-11-24 | $12.45 | $56.86 | 126,100 | — | — |
| 2015-11-23 | $12.42 | $56.73 | 205,400 | — | — |
| 2015-11-20 | $12.25 | $55.95 | 115,700 | — | — |
| 2015-11-19 | $12.19 | $55.68 | 69,700 | — | — |
| 2015-11-18 | $12.18 | $55.63 | 77,700 | — | — |
| 2015-11-17 | $12.14 | $55.45 | 142,400 | — | — |
| 2015-11-16 | $12.14 | $55.45 | 124,900 | — | — |
| 2015-11-13 | $12.14 | $55.45 | 110,300 | — | — |
| 2015-11-12 | $12.07 | $55.13 | 79,700 | — | — |
| 2015-11-11 | $12.09 | $54.93 | 74,500 | — | — |
| 2015-11-10 | $12.08 | $54.88 | 97,000 | — | — |
| 2015-11-09 | $12.02 | $54.61 | 248,900 | — | — |
| 2015-11-06 | $12.11 | $55.02 | 108,900 | — | — |
| 2015-11-05 | $12.26 | $55.70 | 102,000 | — | — |
| 2015-11-04 | $12.35 | $56.11 | 68,300 | — | — |
| 2015-11-03 | $12.35 | $56.11 | 94,300 | — | — |
| 2015-11-02 | $12.33 | $56.02 | 96,300 | — | — |
| 2015-10-30 | $12.27 | $55.75 | 70,500 | — | — |
| 2015-10-29 | $12.26 | $55.70 | 66,200 | — | — |
| 2015-10-28 | $12.25 | $55.66 | 88,400 | — | — |
| 2015-10-27 | $12.24 | $55.61 | 95,600 | — | — |
| 2015-10-26 | $12.18 | $55.34 | 128,100 | — | — |
| 2015-10-23 | $12.28 | $55.79 | 112,400 | — | — |
| 2015-10-22 | $12.26 | $55.70 | 65,300 | — | — |
| 2015-10-21 | $12.24 | $55.61 | 70,600 | — | — |
| 2015-10-20 | $12.16 | $55.25 | 62,100 | — | — |
| 2015-10-19 | $12.17 | $55.29 | 59,300 | — | — |
| 2015-10-16 | $12.20 | $55.43 | 41,900 | — | — |
| 2015-10-15 | $12.19 | $55.38 | 108,100 | — | — |
| 2015-10-14 | $12.18 | $55.34 | 130,000 | — | — |
| 2015-10-13 | $12.14 | $55.16 | 47,400 | — | — |
| 2015-10-12 | $12.21 | $55.18 | 32,800 | — | — |
| 2015-10-09 | $12.24 | $55.32 | 53,300 | — | — |
| 2015-10-08 | $12.24 | $55.32 | 52,600 | — | — |
| 2015-10-07 | $12.23 | $55.27 | 76,000 | — | — |
| 2015-10-06 | $12.20 | $55.14 | 36,300 | — | — |
| 2015-10-05 | $12.18 | $55.05 | 64,200 | — | — |
| 2015-10-02 | $12.18 | $55.05 | 69,300 | — | — |
| 2015-10-01 | $12.15 | $54.91 | 63,100 | — | — |
| 2015-09-30 | $12.15 | $54.91 | 166,300 | — | — |
| 2015-09-29 | $12.06 | $54.50 | 80,500 | — | — |
| 2015-09-28 | $12.04 | $54.41 | 57,300 | — | — |
| 2015-09-25 | $12.01 | $54.28 | 78,500 | — | — |
| 2015-09-24 | $11.99 | $54.19 | 64,800 | — | — |
| 2015-09-23 | $12.05 | $54.46 | 39,600 | — | — |
| 2015-09-22 | $12.03 | $54.37 | 101,500 | — | — |
| 2015-09-21 | $11.99 | $54.19 | 20,100 | — | — |
| 2015-09-18 | $12.05 | $54.46 | 75,200 | — | — |
| 2015-09-17 | $11.98 | $54.14 | 70,900 | — | — |
| 2015-09-16 | $11.84 | $53.51 | 48,400 | — | — |
| 2015-09-15 | $11.83 | $53.47 | 108,900 | — | — |
| 2015-09-14 | $11.85 | $53.56 | 47,800 | — | — |
| 2015-09-11 | $11.86 | $53.60 | 69,700 | — | — |
| 2015-09-10 | $11.86 | $53.60 | 81,200 | — | — |
| 2015-09-09 | $11.99 | $53.90 | 54,900 | — | — |
| 2015-09-08 | $11.97 | $53.81 | 110,000 | — | — |
| 2015-09-04 | $11.98 | $53.85 | 69,400 | — | — |
| 2015-09-03 | $11.90 | $53.49 | 39,400 | — | — |
| 2015-09-02 | $11.84 | $53.22 | 59,100 | — | — |
| 2015-09-01 | $11.87 | $53.36 | 68,000 | — | — |
| 2015-08-31 | $11.87 | $53.36 | 64,600 | — | — |
| 2015-08-28 | $11.89 | $53.45 | 47,500 | — | — |
| 2015-08-27 | $11.88 | $53.40 | 89,600 | — | — |
| 2015-08-26 | $11.85 | $53.27 | 91,400 | — | — |
| 2015-08-25 | $11.86 | $53.31 | 79,300 | — | — |
| 2015-08-24 | $11.91 | $53.54 | 139,300 | — | — |
| 2015-08-21 | $11.99 | $53.90 | 54,500 | — | — |
| 2015-08-20 | $12.06 | $54.21 | 55,200 | — | — |
| 2015-08-19 | $12.06 | $54.21 | 39,000 | — | — |
| 2015-08-18 | $12.05 | $54.17 | 57,000 | — | — |
| 2015-08-17 | $12.06 | $54.21 | 80,000 | — | — |
| 2015-08-14 | $12.01 | $53.99 | 28,400 | — | — |
| 2015-08-13 | $11.97 | $53.81 | 42,200 | — | — |
| 2015-08-12 | $11.99 | $53.90 | 48,900 | — | — |
| 2015-08-11 | $12.01 | $53.99 | 61,200 | — | — |
| 2015-08-10 | $11.96 | $53.48 | 98,200 | — | — |
| 2015-08-07 | $11.99 | $53.61 | 60,900 | — | — |
| 2015-08-06 | $11.95 | $53.43 | 68,700 | — | — |
| 2015-08-05 | $11.92 | $53.30 | 125,400 | — | — |
| 2015-08-04 | $11.97 | $53.52 | 40,700 | — | — |
| 2015-08-03 | $11.95 | $53.43 | 165,500 | — | — |
| 2015-07-31 | $11.94 | $53.39 | 100,200 | — | — |
| 2015-07-30 | $11.89 | $53.16 | 95,100 | — | — |
| 2015-07-29 | $11.86 | $53.03 | 102,500 | — | — |
| 2015-07-28 | $11.92 | $53.30 | 65,300 | — | — |
| 2015-07-27 | $11.89 | $53.16 | 41,900 | — | — |
| 2015-07-24 | $11.85 | $52.98 | 64,200 | — | — |
| 2015-07-23 | $11.87 | $53.07 | 43,900 | — | — |
| 2015-07-22 | $11.88 | $53.12 | 58,800 | — | — |
| 2015-07-21 | $11.87 | $53.07 | 36,100 | — | — |
| 2015-07-20 | $11.84 | $52.94 | 64,800 | — | — |
| 2015-07-17 | $11.87 | $53.07 | 48,200 | — | — |
| 2015-07-16 | $11.86 | $53.03 | 105,800 | — | — |
| 2015-07-15 | $11.84 | $52.94 | 95,200 | — | — |
| 2015-07-14 | $11.82 | $52.85 | 67,700 | — | — |
| 2015-07-13 | $11.84 | $52.94 | 73,800 | — | — |
| 2015-07-10 | $11.83 | $52.90 | 84,400 | — | — |
| 2015-07-09 | $11.86 | $53.03 | 64,800 | — | — |
| 2015-07-08 | $11.92 | $53.01 | 61,700 | — | — |
| 2015-07-07 | $11.89 | $52.88 | 55,700 | — | — |
| 2015-07-06 | $11.78 | $52.39 | 77,200 | — | — |
| 2015-07-02 | $11.81 | $52.52 | 121,000 | — | — |
| 2015-07-01 | $11.81 | $52.52 | 92,600 | — | — |
| 2015-06-30 | $11.82 | $52.57 | 141,900 | — | — |
| 2015-06-29 | $11.77 | $52.34 | 120,400 | — | — |
| 2015-06-26 | $11.80 | $52.48 | 89,000 | — | — |
| 2015-06-25 | $11.86 | $52.74 | 50,500 | — | — |
| 2015-06-24 | $11.88 | $52.83 | 73,100 | — | — |
| 2015-06-23 | $11.90 | $52.92 | 102,100 | — | — |
| 2015-06-22 | $11.92 | $53.01 | 46,000 | — | — |
| 2015-06-19 | $11.91 | $52.97 | 53,000 | — | — |
| 2015-06-18 | $11.87 | $52.79 | 72,800 | — | — |
| 2015-06-17 | $11.89 | $52.88 | 102,000 | — | — |
| 2015-06-16 | $11.96 | $53.19 | 141,000 | — | — |
| 2015-06-15 | $11.79 | $52.43 | 75,900 | — | — |
| 2015-06-12 | $11.75 | $52.26 | 70,100 | — | — |
| 2015-06-11 | $11.74 | $52.21 | 269,300 | — | — |
| 2015-06-10 | $11.60 | $51.59 | 291,800 | — | — |
| 2015-06-09 | $11.64 | $51.77 | 150,600 | — | — |
| 2015-06-08 | $11.74 | $51.92 | 137,400 | — | — |
| 2015-06-05 | $11.83 | $52.32 | 114,100 | — | — |
| 2015-06-04 | $11.89 | $52.59 | 110,000 | — | — |
| 2015-06-03 | $11.92 | $52.72 | 112,800 | — | — |
| 2015-06-02 | $12.03 | $53.20 | 73,500 | — | — |
| 2015-06-01 | $12.07 | $53.38 | 114,500 | — | — |
| 2015-05-29 | $12.07 | $53.38 | 56,700 | — | — |
| 2015-05-28 | $12.03 | $53.20 | 42,200 | — | — |
| 2015-05-27 | $12.03 | $53.20 | 88,100 | — | — |
| 2015-05-26 | $11.97 | $52.94 | 85,500 | — | — |
| 2015-05-22 | $11.96 | $52.90 | 85,700 | — | — |
| 2015-05-21 | $12.03 | $53.20 | 118,000 | — | — |
| 2015-05-20 | $12.02 | $53.16 | 137,600 | — | — |
| 2015-05-19 | $12.05 | $53.29 | 104,100 | — | — |
| 2015-05-18 | $12.11 | $53.56 | 102,800 | — | — |
| 2015-05-15 | $12.16 | $53.78 | 107,500 | — | — |
| 2015-05-14 | $12.11 | $53.56 | 100,500 | — | — |
| 2015-05-13 | $12.04 | $53.25 | 123,200 | — | — |
| 2015-05-12 | $12.10 | $53.51 | 357,700 | — | — |
| 2015-05-11 | $12.12 | $53.60 | 176,100 | — | — |
| 2015-05-08 | $12.25 | $53.89 | 79,800 | — | — |
| 2015-05-07 | $12.22 | $53.76 | 141,000 | — | — |
| 2015-05-06 | $12.21 | $53.71 | 196,400 | — | — |
| 2015-05-05 | $12.36 | $54.37 | 98,800 | — | — |
| 2015-05-04 | $12.42 | $54.64 | 117,400 | — | — |
| 2015-05-01 | $12.38 | $54.46 | 74,400 | — | — |
| 2015-04-30 | $12.46 | $54.81 | 79,400 | — | — |
| 2015-04-29 | $12.50 | $54.99 | 111,400 | — | — |
| 2015-04-28 | $12.51 | $55.03 | 56,900 | — | — |
| 2015-04-27 | $12.48 | $54.90 | 68,100 | — | — |
| 2015-04-24 | $12.49 | $54.95 | 56,400 | — | — |
| 2015-04-23 | $12.48 | $54.90 | 96,400 | — | — |
| 2015-04-22 | $12.48 | $54.90 | 133,000 | — | — |
| 2015-04-21 | $12.48 | $54.90 | 30,800 | — | — |
| 2015-04-20 | $12.48 | $54.90 | 52,600 | — | — |
| 2015-04-17 | $12.48 | $54.90 | 72,200 | — | — |
| 2015-04-16 | $12.50 | $54.99 | 45,100 | — | — |
| 2015-04-15 | $12.47 | $54.86 | 93,600 | — | — |
| 2015-04-14 | $12.50 | $54.99 | 76,500 | — | — |
| 2015-04-13 | $12.45 | $54.77 | 78,600 | — | — |
| 2015-04-10 | $12.47 | $54.86 | 92,700 | — | — |
| 2015-04-09 | $12.46 | $54.81 | 127,100 | — | — |
| 2015-04-08 | $12.54 | $54.88 | 54,100 | — | — |
| 2015-04-07 | $12.54 | $54.88 | 62,800 | — | — |
| 2015-04-06 | $12.52 | $54.79 | 78,400 | — | — |
| 2015-04-02 | $12.54 | $54.88 | 58,600 | — | — |
| 2015-04-01 | $12.61 | $55.19 | 120,600 | — | — |
| 2015-03-31 | $12.56 | $54.97 | 157,000 | — | — |
| 2015-03-30 | $12.52 | $54.79 | 97,500 | — | — |
| 2015-03-27 | $12.50 | $54.70 | 58,300 | — | — |
| 2015-03-26 | $12.42 | $54.35 | 80,600 | — | — |
| 2015-03-25 | $12.46 | $54.53 | 62,300 | — | — |
| 2015-03-24 | $12.52 | $54.79 | 108,900 | — | — |
| 2015-03-23 | $12.46 | $54.53 | 47,200 | — | — |
| 2015-03-20 | $12.45 | $54.49 | 130,400 | — | — |
| 2015-03-19 | $12.42 | $54.35 | 136,800 | — | — |
| 2015-03-18 | $12.45 | $54.49 | 230,800 | — | — |
| 2015-03-17 | $12.31 | $53.87 | 171,700 | — | — |
| 2015-03-16 | $12.44 | $54.44 | 108,100 | — | — |
| 2015-03-13 | $12.42 | $54.35 | 78,500 | — | — |
| 2015-03-12 | $12.42 | $54.35 | 133,700 | — | — |
| 2015-03-11 | $12.43 | $54.40 | 87,400 | — | — |
| 2015-03-10 | $12.54 | $54.60 | 50,700 | — | — |
| 2015-03-09 | $12.48 | $54.33 | 84,200 | — | — |
| 2015-03-06 | $12.44 | $54.16 | 99,200 | — | — |
| 2015-03-05 | $12.60 | $54.86 | 80,200 | — | — |
| 2015-03-04 | $12.61 | $54.90 | 69,500 | — | — |
| 2015-03-03 | $12.51 | $54.46 | 129,300 | — | — |
| 2015-03-02 | $12.53 | $54.55 | 86,300 | — | — |
| 2015-02-27 | $12.58 | $54.77 | 93,000 | — | — |
| 2015-02-26 | $12.51 | $54.46 | 112,000 | — | — |
| 2015-02-25 | $12.57 | $54.73 | 88,300 | — | — |
| 2015-02-24 | $12.58 | $54.77 | 127,800 | — | — |
| 2015-02-23 | $12.48 | $54.33 | 124,800 | — | — |
| 2015-02-20 | $12.53 | $54.55 | 155,000 | — | — |
| 2015-02-19 | $12.49 | $54.38 | 156,900 | — | — |
| 2015-02-18 | $12.57 | $54.73 | 152,000 | — | — |
| 2015-02-17 | $12.36 | $53.81 | 272,900 | — | — |
| 2015-02-13 | $12.52 | $54.51 | 94,300 | — | — |
| 2015-02-12 | $12.57 | $54.73 | 119,300 | — | — |
| 2015-02-11 | $12.65 | $55.07 | 79,300 | — | — |
| 2015-02-10 | $12.75 | $55.23 | 164,600 | — | — |
| 2015-02-09 | $12.83 | $55.57 | 72,900 | — | — |
| 2015-02-06 | $12.93 | $56.01 | 131,900 | — | — |
| 2015-02-05 | $13.06 | $56.57 | 73,500 | — | — |
| 2015-02-04 | $13.02 | $56.40 | 186,400 | — | — |
| 2015-02-03 | $13.09 | $56.70 | 131,700 | — | — |
| 2015-02-02 | $13.14 | $56.92 | 73,600 | — | — |
| 2015-01-30 | $13.10 | $56.74 | 106,400 | — | — |
| 2015-01-29 | $13.05 | $56.53 | 118,000 | — | — |
| 2015-01-28 | $13.03 | $56.44 | 161,400 | — | — |
| 2015-01-27 | $12.95 | $56.09 | 102,900 | — | — |
| 2015-01-26 | $12.80 | $55.44 | 88,200 | — | — |
| 2015-01-23 | $12.86 | $55.70 | 107,000 | — | — |
| 2015-01-22 | $12.80 | $55.44 | 76,600 | — | — |
| 2015-01-21 | $12.82 | $55.53 | 159,100 | — | — |
| 2015-01-20 | $12.82 | $55.53 | 216,500 | — | — |
| 2015-01-16 | $12.94 | $56.05 | 151,300 | — | — |
| 2015-01-15 | $12.91 | $55.92 | 124,000 | — | — |
| 2015-01-14 | $12.80 | $55.44 | 139,000 | — | — |
| 2015-01-13 | $12.74 | $55.18 | 74,700 | — | — |
| 2015-01-12 | $12.73 | $55.14 | 225,700 | — | — |
| 2015-01-09 | $12.76 | $54.99 | 146,800 | — | — |
| 2015-01-08 | $12.68 | $54.64 | 164,800 | — | — |
| 2015-01-07 | $12.66 | $54.56 | 222,200 | — | — |
| 2015-01-06 | $12.67 | $54.60 | 170,500 | — | — |
| 2015-01-05 | $12.59 | $54.26 | 199,800 | — | — |
| 2015-01-02 | $12.50 | $53.87 | 63,900 | — | — |