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
- 1973-05-03 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 | $13.42 | $21.28 | 557,200 | — | — |
| 2015-12-30 | $13.60 | $21.57 | 324,800 | — | — |
| 2015-12-29 | $13.74 | $21.79 | 587,400 | — | — |
| 2015-12-28 | $13.68 | $21.69 | 403,600 | — | — |
| 2015-12-24 | $13.73 | $21.77 | 266,700 | — | — |
| 2015-12-23 | $13.77 | $21.84 | 480,100 | — | — |
| 2015-12-22 | $13.69 | $21.71 | 595,300 | — | — |
| 2015-12-21 | $13.40 | $21.25 | 704,400 | — | — |
| 2015-12-18 | $13.40 | $21.25 | 1,803,400 | — | — |
| 2015-12-17 | $13.38 | $21.22 | 420,600 | — | — |
| 2015-12-16 | $13.63 | $21.62 | 564,000 | — | — |
| 2015-12-15 | $13.41 | $21.27 | 596,500 | — | — |
| 2015-12-14 | $13.14 | $20.84 | 560,700 | — | — |
| 2015-12-11 | $13.24 | $21.00 | 612,000 | — | — |
| 2015-12-10 | $13.41 | $21.27 | 560,600 | — | — |
| 2015-12-09 | $13.47 | $21.36 | 619,300 | — | — |
| 2015-12-08 | $13.65 | $21.65 | 600,300 | — | — |
| 2015-12-07 | $13.73 | $21.77 | 399,500 | — | — |
| 2015-12-04 | $13.85 | $21.96 | 597,100 | — | — |
| 2015-12-03 | $13.63 | $21.62 | 1,100,400 | — | — |
| 2015-12-02 | $14.02 | $22.23 | 411,800 | — | — |
| 2015-12-01 | $14.22 | $22.55 | 711,400 | — | — |
| 2015-11-30 | $14.08 | $22.33 | 767,700 | — | — |
| 2015-11-27 | $14.12 | $22.39 | 377,000 | — | — |
| 2015-11-25 | $14.25 | $22.60 | 336,500 | — | — |
| 2015-11-24 | $14.15 | $22.44 | 565,000 | — | — |
| 2015-11-23 | $14.04 | $22.27 | 526,700 | — | — |
| 2015-11-20 | $13.92 | $22.08 | 677,400 | — | — |
| 2015-11-19 | $13.93 | $22.09 | 993,300 | — | — |
| 2015-11-18 | $13.94 | $22.11 | 674,600 | — | — |
| 2015-11-17 | $13.64 | $21.63 | 704,800 | — | — |
| 2015-11-16 | $13.50 | $21.41 | 709,400 | — | — |
| 2015-11-13 | $13.33 | $21.14 | 700,900 | — | — |
| 2015-11-12 | $13.19 | $20.92 | 657,700 | — | — |
| 2015-11-11 | $13.59 | $21.55 | 286,000 | — | — |
| 2015-11-10 | $13.58 | $21.54 | 524,300 | — | — |
| 2015-11-09 | $13.49 | $21.39 | 596,300 | — | — |
| 2015-11-06 | $13.63 | $21.62 | 846,200 | — | — |
| 2015-11-05 | $13.68 | $21.69 | 444,200 | — | — |
| 2015-11-04 | $13.65 | $21.65 | 786,700 | — | — |
| 2015-11-03 | $13.80 | $21.89 | 1,159,600 | — | — |
| 2015-11-02 | $13.86 | $21.98 | 1,312,600 | — | — |
| 2015-10-30 | $13.28 | $21.06 | 1,211,600 | — | — |
| 2015-10-29 | $13.25 | $21.01 | 1,384,300 | — | — |
| 2015-10-28 | $13.05 | $20.70 | 1,113,700 | — | — |
| 2015-10-27 | $12.72 | $20.17 | 640,100 | — | — |
| 2015-10-26 | $12.97 | $20.57 | 394,100 | — | — |
| 2015-10-23 | $13.03 | $20.66 | 660,800 | — | — |
| 2015-10-22 | $12.87 | $20.41 | 607,300 | — | — |
| 2015-10-21 | $12.64 | $20.05 | 607,600 | — | — |
| 2015-10-20 | $13.01 | $20.63 | 695,700 | — | — |
| 2015-10-19 | $12.91 | $20.47 | 946,600 | — | — |
| 2015-10-16 | $12.82 | $20.33 | 739,000 | — | — |
| 2015-10-15 | $12.89 | $20.44 | 1,257,400 | — | — |
| 2015-10-14 | $12.58 | $19.95 | 1,087,500 | — | — |
| 2015-10-13 | $12.52 | $19.86 | 5,741,100 | — | — |
| 2015-10-12 | $12.84 | $20.36 | 766,500 | — | — |
| 2015-10-09 | $12.88 | $20.43 | 1,335,300 | — | — |
| 2015-10-08 | $12.76 | $20.24 | 1,635,600 | — | — |
| 2015-10-07 | $12.59 | $19.97 | 1,271,800 | — | — |
| 2015-10-06 | $12.38 | $19.63 | 953,600 | — | — |
| 2015-10-05 | $12.39 | $19.65 | 900,800 | — | — |
| 2015-10-02 | $12.06 | $19.06 | 988,900 | — | — |
| 2015-10-01 | $11.80 | $18.65 | 971,000 | — | — |
| 2015-09-30 | $11.81 | $18.67 | 1,449,900 | — | — |
| 2015-09-29 | $11.60 | $18.34 | 673,900 | — | — |
| 2015-09-28 | $11.56 | $18.27 | 688,700 | — | — |
| 2015-09-25 | $11.65 | $18.41 | 722,400 | — | — |
| 2015-09-24 | $11.62 | $18.37 | 781,500 | — | — |
| 2015-09-23 | $11.70 | $18.49 | 390,600 | — | — |
| 2015-09-22 | $11.75 | $18.57 | 578,000 | — | — |
| 2015-09-21 | $12.02 | $19.00 | 705,000 | — | — |
| 2015-09-18 | $11.99 | $18.95 | 1,655,800 | — | — |
| 2015-09-17 | $12.08 | $19.09 | 788,700 | — | — |
| 2015-09-16 | $12.15 | $19.20 | 411,300 | — | — |
| 2015-09-15 | $12.01 | $18.98 | 620,100 | — | — |
| 2015-09-14 | $11.78 | $18.62 | 448,600 | — | — |
| 2015-09-11 | $11.88 | $18.78 | 618,900 | — | — |
| 2015-09-10 | $11.89 | $18.79 | 608,900 | — | — |
| 2015-09-09 | $12.02 | $19.00 | 594,500 | — | — |
| 2015-09-08 | $12.18 | $19.25 | 938,400 | — | — |
| 2015-09-04 | $11.89 | $18.79 | 733,900 | — | — |
| 2015-09-03 | $11.98 | $18.94 | 779,000 | — | — |
| 2015-09-02 | $11.89 | $18.79 | 736,600 | — | — |
| 2015-09-01 | $11.82 | $18.68 | 954,900 | — | — |
| 2015-08-31 | $12.16 | $19.22 | 945,500 | — | — |
| 2015-08-28 | $12.33 | $19.49 | 1,013,700 | — | — |
| 2015-08-27 | $12.01 | $18.98 | 1,140,700 | — | — |
| 2015-08-26 | $11.93 | $18.86 | 760,300 | — | — |
| 2015-08-25 | $11.71 | $18.51 | 866,300 | — | — |
| 2015-08-24 | $11.69 | $18.48 | 1,383,700 | — | — |
| 2015-08-21 | $12.26 | $19.38 | 1,155,100 | — | — |
| 2015-08-20 | $12.24 | $19.35 | 706,200 | — | — |
| 2015-08-19 | $12.65 | $19.99 | 705,500 | — | — |
| 2015-08-18 | $12.95 | $20.47 | 381,500 | — | — |
| 2015-08-17 | $13.11 | $20.72 | 569,000 | — | — |
| 2015-08-14 | $12.92 | $20.42 | 444,000 | — | — |
| 2015-08-13 | $12.88 | $20.36 | 504,800 | — | — |
| 2015-08-12 | $12.87 | $20.34 | 709,500 | — | — |
| 2015-08-11 | $13.02 | $20.58 | 447,100 | — | — |
| 2015-08-10 | $13.26 | $20.96 | 668,400 | — | — |
| 2015-08-07 | $13.19 | $20.85 | 838,200 | — | — |
| 2015-08-06 | $12.80 | $20.23 | 1,175,500 | — | — |
| 2015-08-05 | $13.19 | $20.85 | 943,200 | — | — |
| 2015-08-04 | $13.18 | $20.83 | 433,300 | — | — |
| 2015-08-03 | $13.10 | $20.71 | 501,700 | — | — |
| 2015-07-31 | $13.22 | $20.90 | 668,100 | — | — |
| 2015-07-30 | $13.20 | $20.86 | 634,000 | — | — |
| 2015-07-29 | $13.25 | $20.94 | 345,000 | — | — |
| 2015-07-28 | $13.16 | $20.80 | 511,100 | — | — |
| 2015-07-27 | $13.17 | $20.82 | 547,500 | — | — |
| 2015-07-24 | $13.27 | $20.97 | 604,000 | — | — |
| 2015-07-23 | $13.28 | $20.99 | 549,700 | — | — |
| 2015-07-22 | $13.30 | $21.02 | 355,700 | — | — |
| 2015-07-21 | $13.21 | $20.88 | 609,400 | — | — |
| 2015-07-20 | $13.35 | $21.10 | 601,000 | — | — |
| 2015-07-17 | $13.21 | $20.88 | 675,000 | — | — |
| 2015-07-16 | $13.36 | $21.12 | 524,000 | — | — |
| 2015-07-15 | $13.35 | $21.10 | 420,500 | — | — |
| 2015-07-14 | $13.45 | $21.26 | 324,500 | — | — |
| 2015-07-13 | $13.44 | $21.24 | 351,200 | — | — |
| 2015-07-10 | $13.25 | $20.88 | 480,500 | — | — |
| 2015-07-09 | $13.02 | $20.52 | 740,800 | — | — |
| 2015-07-08 | $13.00 | $20.49 | 662,700 | — | — |
| 2015-07-07 | $13.10 | $20.64 | 610,300 | — | — |
| 2015-07-06 | $13.16 | $20.74 | 1,079,200 | — | — |
| 2015-07-02 | $13.66 | $21.53 | 482,600 | — | — |
| 2015-07-01 | $13.75 | $21.67 | 604,500 | — | — |
| 2015-06-30 | $13.65 | $21.51 | 748,100 | — | — |
| 2015-06-29 | $13.58 | $21.40 | 955,900 | — | — |
| 2015-06-26 | $14.35 | $22.61 | 1,643,500 | — | — |
| 2015-06-25 | $14.24 | $22.44 | 451,900 | — | — |
| 2015-06-24 | $14.19 | $22.36 | 545,100 | — | — |
| 2015-06-23 | $14.46 | $22.79 | 296,700 | — | — |
| 2015-06-22 | $14.42 | $22.72 | 339,000 | — | — |
| 2015-06-19 | $14.28 | $22.50 | 774,000 | — | — |
| 2015-06-18 | $14.30 | $22.53 | 556,500 | — | — |
| 2015-06-17 | $14.19 | $22.36 | 574,800 | — | — |
| 2015-06-16 | $14.27 | $22.49 | 638,200 | — | — |
| 2015-06-15 | $13.93 | $21.95 | 578,100 | — | — |
| 2015-06-12 | $13.98 | $22.03 | 381,000 | — | — |
| 2015-06-11 | $13.97 | $22.01 | 516,700 | — | — |
| 2015-06-10 | $14.08 | $22.19 | 534,900 | — | — |
| 2015-06-09 | $13.90 | $21.90 | 618,900 | — | — |
| 2015-06-08 | $14.15 | $22.30 | 999,500 | — | — |
| 2015-06-05 | $14.29 | $22.52 | 863,400 | — | — |
| 2015-06-04 | $14.23 | $22.42 | 662,000 | — | — |
| 2015-06-03 | $14.28 | $22.50 | 632,500 | — | — |
| 2015-06-02 | $14.15 | $22.30 | 656,800 | — | — |
| 2015-06-01 | $14.13 | $22.27 | 673,800 | — | — |
| 2015-05-29 | $13.90 | $21.90 | 605,700 | — | — |
| 2015-05-28 | $14.18 | $22.35 | 502,600 | — | — |
| 2015-05-27 | $14.16 | $22.31 | 474,700 | — | — |
| 2015-05-26 | $14.04 | $22.12 | 431,500 | — | — |
| 2015-05-22 | $14.05 | $22.14 | 347,800 | — | — |
| 2015-05-21 | $14.17 | $22.33 | 408,500 | — | — |
| 2015-05-20 | $14.25 | $22.46 | 417,100 | — | — |
| 2015-05-19 | $14.12 | $22.25 | 449,500 | — | — |
| 2015-05-18 | $14.05 | $22.14 | 603,900 | — | — |
| 2015-05-15 | $13.94 | $21.97 | 554,400 | — | — |
| 2015-05-14 | $14.09 | $22.20 | 695,800 | — | — |
| 2015-05-13 | $13.84 | $21.81 | 632,200 | — | — |
| 2015-05-12 | $13.87 | $21.86 | 664,100 | — | — |
| 2015-05-11 | $13.98 | $22.03 | 1,002,600 | — | — |
| 2015-05-08 | $13.76 | $21.68 | 848,700 | — | — |
| 2015-05-07 | $13.69 | $21.57 | 914,900 | — | — |
| 2015-05-06 | $13.43 | $21.16 | 1,616,600 | — | — |
| 2015-05-05 | $13.60 | $21.43 | 1,396,300 | — | — |
| 2015-05-04 | $14.01 | $22.08 | 1,219,800 | — | — |
| 2015-05-01 | $13.60 | $21.43 | 922,400 | — | — |
| 2015-04-30 | $13.39 | $21.10 | 2,137,500 | — | — |
| 2015-04-29 | $12.81 | $20.19 | 421,200 | — | — |
| 2015-04-28 | $13.05 | $20.56 | 572,600 | — | — |
| 2015-04-27 | $12.90 | $20.33 | 529,400 | — | — |
| 2015-04-24 | $13.16 | $20.74 | 368,800 | — | — |
| 2015-04-23 | $13.15 | $20.72 | 401,800 | — | — |
| 2015-04-22 | $12.98 | $20.45 | 452,400 | — | — |
| 2015-04-21 | $13.16 | $20.74 | 424,500 | — | — |
| 2015-04-20 | $13.08 | $20.61 | 389,000 | — | — |
| 2015-04-17 | $12.99 | $20.47 | 736,000 | — | — |
| 2015-04-16 | $13.51 | $21.29 | 594,800 | — | — |
| 2015-04-15 | $13.23 | $20.85 | 495,700 | — | — |
| 2015-04-14 | $13.29 | $20.94 | 539,800 | — | — |
| 2015-04-13 | $13.44 | $21.18 | 285,300 | — | — |
| 2015-04-10 | $13.32 | $20.99 | 500,900 | — | — |
| 2015-04-09 | $13.50 | $21.27 | 408,800 | — | — |
| 2015-04-08 | $13.51 | $21.29 | 397,200 | — | — |
| 2015-04-07 | $13.55 | $21.35 | 683,200 | — | — |
| 2015-04-06 | $13.94 | $21.97 | 1,121,300 | — | — |
| 2015-04-02 | $13.55 | $21.29 | 1,026,700 | — | — |
| 2015-04-01 | $13.60 | $21.37 | 708,000 | — | — |
| 2015-03-31 | $13.76 | $21.62 | 696,300 | — | — |
| 2015-03-30 | $13.50 | $21.21 | 364,800 | — | — |
| 2015-03-27 | $13.41 | $21.07 | 277,400 | — | — |
| 2015-03-26 | $13.25 | $20.82 | 485,700 | — | — |
| 2015-03-25 | $13.21 | $20.76 | 438,700 | — | — |
| 2015-03-24 | $13.46 | $21.15 | 470,900 | — | — |
| 2015-03-23 | $13.63 | $21.42 | 260,800 | — | — |
| 2015-03-20 | $13.78 | $21.65 | 1,103,400 | — | — |
| 2015-03-19 | $13.74 | $21.59 | 347,100 | — | — |
| 2015-03-18 | $13.66 | $21.46 | 439,700 | — | — |
| 2015-03-17 | $13.52 | $21.24 | 429,900 | — | — |
| 2015-03-16 | $13.73 | $21.57 | 347,500 | — | — |
| 2015-03-13 | $13.50 | $21.21 | 362,900 | — | — |
| 2015-03-12 | $13.59 | $21.35 | 509,000 | — | — |
| 2015-03-11 | $13.40 | $21.05 | 980,300 | — | — |
| 2015-03-10 | $13.00 | $20.43 | 487,600 | — | — |
| 2015-03-09 | $13.34 | $20.96 | 439,400 | — | — |
| 2015-03-06 | $13.40 | $21.05 | 705,300 | — | — |
| 2015-03-05 | $13.53 | $21.26 | 725,900 | — | — |
| 2015-03-04 | $13.64 | $21.43 | 523,000 | — | — |
| 2015-03-03 | $13.87 | $21.79 | 531,200 | — | — |
| 2015-03-02 | $14.16 | $22.25 | 576,100 | — | — |
| 2015-02-27 | $13.99 | $21.98 | 508,100 | — | — |
| 2015-02-26 | $14.18 | $22.28 | 491,700 | — | — |
| 2015-02-25 | $14.09 | $22.14 | 355,200 | — | — |
| 2015-02-24 | $14.10 | $22.15 | 263,200 | — | — |
| 2015-02-23 | $14.13 | $22.20 | 416,700 | — | — |
| 2015-02-20 | $14.15 | $22.23 | 542,700 | — | — |
| 2015-02-19 | $14.17 | $22.26 | 404,600 | — | — |
| 2015-02-18 | $14.14 | $22.22 | 527,500 | — | — |
| 2015-02-17 | $14.26 | $22.41 | 440,600 | — | — |
| 2015-02-13 | $14.45 | $22.70 | 662,900 | — | — |
| 2015-02-12 | $14.17 | $22.26 | 867,700 | — | — |
| 2015-02-11 | $14.00 | $22.00 | 530,400 | — | — |
| 2015-02-10 | $14.07 | $22.11 | 571,500 | — | — |
| 2015-02-09 | $14.01 | $22.01 | 797,000 | — | — |
| 2015-02-06 | $14.21 | $22.33 | 947,600 | — | — |
| 2015-02-05 | $14.05 | $22.08 | 822,100 | — | — |
| 2015-02-04 | $13.94 | $21.90 | 1,060,400 | — | — |
| 2015-02-03 | $13.73 | $21.57 | 1,677,200 | — | — |
| 2015-02-02 | $12.76 | $20.05 | 780,400 | — | — |
| 2015-01-30 | $12.59 | $19.78 | 1,184,100 | — | — |
| 2015-01-29 | $13.03 | $20.47 | 683,500 | — | — |
| 2015-01-28 | $12.92 | $20.30 | 777,300 | — | — |
| 2015-01-27 | $13.13 | $20.63 | 422,800 | — | — |
| 2015-01-26 | $13.19 | $20.72 | 812,000 | — | — |
| 2015-01-23 | $13.11 | $20.60 | 1,616,700 | — | — |
| 2015-01-22 | $12.94 | $20.33 | 910,200 | — | — |
| 2015-01-21 | $12.09 | $19.00 | 398,400 | — | — |
| 2015-01-20 | $12.03 | $18.90 | 336,500 | — | — |
| 2015-01-16 | $12.19 | $19.15 | 481,000 | — | — |
| 2015-01-15 | $12.02 | $18.89 | 581,900 | — | — |
| 2015-01-14 | $12.28 | $19.29 | 638,100 | — | — |
| 2015-01-13 | $12.75 | $20.03 | 510,400 | — | — |
| 2015-01-12 | $12.57 | $19.75 | 370,200 | — | — |
| 2015-01-09 | $12.76 | $19.99 | 526,700 | — | — |
| 2015-01-08 | $12.72 | $19.92 | 464,700 | — | — |
| 2015-01-07 | $12.45 | $19.50 | 490,400 | — | — |
| 2015-01-06 | $12.27 | $19.22 | 535,900 | — | — |
| 2015-01-05 | $12.69 | $19.88 | 621,800 | — | — |
| 2015-01-02 | $12.84 | $20.11 | 683,300 | — | — |