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
- 1993-05-24 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 | $12.28 | $50.54 | 61,500 | — | — |
| 2015-12-30 | $12.23 | $50.34 | 31,000 | — | — |
| 2015-12-29 | $12.15 | $50.01 | 88,700 | — | — |
| 2015-12-28 | $12.22 | $50.30 | 66,400 | — | — |
| 2015-12-24 | $12.15 | $50.01 | 35,900 | — | — |
| 2015-12-23 | $12.15 | $50.01 | 58,300 | — | — |
| 2015-12-22 | $12.08 | $49.72 | 85,700 | — | — |
| 2015-12-21 | $12.12 | $49.64 | 84,900 | — | — |
| 2015-12-18 | $12.21 | $50.01 | 101,000 | — | — |
| 2015-12-17 | $12.18 | $49.88 | 117,000 | — | — |
| 2015-12-16 | $12.01 | $49.19 | 62,300 | — | — |
| 2015-12-15 | $11.98 | $49.06 | 85,700 | — | — |
| 2015-12-14 | $11.93 | $48.86 | 92,600 | — | — |
| 2015-12-11 | $12.05 | $49.35 | 44,000 | — | — |
| 2015-12-10 | $12.08 | $49.47 | 51,200 | — | — |
| 2015-12-09 | $12.08 | $49.47 | 119,200 | — | — |
| 2015-12-08 | $12.05 | $49.35 | 51,400 | — | — |
| 2015-12-07 | $11.92 | $48.82 | 57,600 | — | — |
| 2015-12-04 | $11.99 | $49.10 | 74,800 | — | — |
| 2015-12-03 | $11.95 | $48.94 | 67,700 | — | — |
| 2015-12-02 | $12.05 | $49.35 | 87,600 | — | — |
| 2015-12-01 | $12.03 | $49.27 | 65,900 | — | — |
| 2015-11-30 | $12.01 | $49.19 | 52,000 | — | — |
| 2015-11-27 | $11.98 | $49.06 | 31,300 | — | — |
| 2015-11-25 | $11.96 | $48.98 | 58,800 | — | — |
| 2015-11-24 | $11.97 | $49.02 | 37,600 | — | — |
| 2015-11-23 | $11.98 | $49.06 | 42,100 | — | — |
| 2015-11-20 | $11.98 | $49.06 | 91,500 | — | — |
| 2015-11-19 | $12.01 | $48.94 | 62,200 | — | — |
| 2015-11-18 | $11.97 | $48.78 | 56,100 | — | — |
| 2015-11-17 | $11.95 | $48.70 | 76,400 | — | — |
| 2015-11-16 | $11.93 | $48.62 | 78,300 | — | — |
| 2015-11-13 | $11.91 | $48.53 | 70,200 | — | — |
| 2015-11-12 | $11.91 | $48.53 | 147,000 | — | — |
| 2015-11-11 | $11.83 | $48.21 | 118,800 | — | — |
| 2015-11-10 | $11.82 | $48.17 | 157,300 | — | — |
| 2015-11-09 | $11.81 | $48.13 | 62,500 | — | — |
| 2015-11-06 | $12.00 | $48.90 | 59,100 | — | — |
| 2015-11-05 | $12.17 | $49.59 | 96,600 | — | — |
| 2015-11-04 | $12.14 | $49.47 | 84,300 | — | — |
| 2015-11-03 | $12.19 | $49.67 | 70,800 | — | — |
| 2015-11-02 | $12.22 | $49.80 | 93,700 | — | — |
| 2015-10-30 | $12.15 | $49.51 | 39,900 | — | — |
| 2015-10-29 | $12.06 | $49.14 | 27,000 | — | — |
| 2015-10-28 | $12.03 | $49.02 | 59,500 | — | — |
| 2015-10-27 | $11.97 | $48.78 | 42,900 | — | — |
| 2015-10-26 | $12.02 | $48.98 | 52,700 | — | — |
| 2015-10-23 | $12.02 | $48.98 | 38,600 | — | — |
| 2015-10-22 | $12.05 | $49.10 | 37,400 | — | — |
| 2015-10-21 | $12.08 | $49.23 | 94,800 | — | — |
| 2015-10-20 | $11.96 | $48.49 | 65,300 | — | — |
| 2015-10-19 | $11.94 | $48.41 | 53,400 | — | — |
| 2015-10-16 | $11.97 | $48.53 | 60,100 | — | — |
| 2015-10-15 | $11.92 | $48.33 | 76,600 | — | — |
| 2015-10-14 | $11.90 | $48.25 | 66,600 | — | — |
| 2015-10-13 | $11.91 | $48.29 | 76,000 | — | — |
| 2015-10-12 | $11.89 | $48.21 | 37,300 | — | — |
| 2015-10-09 | $11.91 | $48.29 | 48,500 | — | — |
| 2015-10-08 | $11.90 | $48.25 | 45,900 | — | — |
| 2015-10-07 | $11.88 | $48.17 | 50,300 | — | — |
| 2015-10-06 | $11.94 | $48.41 | 55,100 | — | — |
| 2015-10-05 | $11.90 | $48.25 | 40,500 | — | — |
| 2015-10-02 | $11.90 | $48.25 | 103,000 | — | — |
| 2015-10-01 | $11.94 | $48.41 | 48,800 | — | — |
| 2015-09-30 | $11.96 | $48.49 | 84,600 | — | — |
| 2015-09-29 | $11.99 | $48.61 | 59,500 | — | — |
| 2015-09-28 | $11.87 | $48.13 | 59,800 | — | — |
| 2015-09-25 | $11.87 | $48.13 | 39,900 | — | — |
| 2015-09-24 | $11.88 | $48.17 | 50,900 | — | — |
| 2015-09-23 | $11.91 | $48.29 | 37,300 | — | — |
| 2015-09-22 | $11.90 | $48.25 | 54,900 | — | — |
| 2015-09-21 | $11.86 | $47.84 | 56,300 | — | — |
| 2015-09-18 | $11.83 | $47.72 | 69,300 | — | — |
| 2015-09-17 | $11.84 | $47.76 | 90,700 | — | — |
| 2015-09-16 | $11.63 | $46.92 | 37,000 | — | — |
| 2015-09-15 | $11.63 | $46.92 | 60,500 | — | — |
| 2015-09-14 | $11.70 | $47.20 | 158,900 | — | — |
| 2015-09-11 | $11.83 | $47.72 | 110,300 | — | — |
| 2015-09-10 | $11.79 | $47.56 | 48,300 | — | — |
| 2015-09-09 | $11.89 | $47.97 | 58,400 | — | — |
| 2015-09-08 | $11.91 | $48.05 | 72,900 | — | — |
| 2015-09-04 | $11.80 | $47.60 | 92,500 | — | — |
| 2015-09-03 | $11.72 | $47.28 | 35,100 | — | — |
| 2015-09-02 | $11.67 | $47.08 | 67,000 | — | — |
| 2015-09-01 | $11.72 | $47.28 | 44,800 | — | — |
| 2015-08-31 | $11.71 | $47.24 | 78,100 | — | — |
| 2015-08-28 | $11.66 | $47.04 | 49,100 | — | — |
| 2015-08-27 | $11.68 | $47.12 | 82,200 | — | — |
| 2015-08-26 | $11.63 | $46.92 | 86,700 | — | — |
| 2015-08-25 | $11.78 | $47.52 | 96,400 | — | — |
| 2015-08-24 | $11.78 | $47.52 | 85,300 | — | — |
| 2015-08-21 | $11.85 | $47.80 | 27,000 | — | — |
| 2015-08-20 | $11.87 | $47.88 | 35,000 | — | — |
| 2015-08-19 | $11.91 | $47.80 | 47,100 | — | — |
| 2015-08-18 | $11.91 | $47.80 | 47,400 | — | — |
| 2015-08-17 | $11.87 | $47.64 | 22,100 | — | — |
| 2015-08-14 | $11.89 | $47.72 | 21,500 | — | — |
| 2015-08-13 | $11.90 | $47.76 | 35,400 | — | — |
| 2015-08-12 | $11.94 | $47.92 | 81,000 | — | — |
| 2015-08-11 | $11.90 | $47.76 | 78,700 | — | — |
| 2015-08-10 | $11.78 | $47.28 | 29,400 | — | — |
| 2015-08-07 | $11.84 | $47.52 | 60,300 | — | — |
| 2015-08-06 | $11.81 | $47.40 | 37,500 | — | — |
| 2015-08-05 | $11.81 | $47.40 | 120,100 | — | — |
| 2015-08-04 | $11.91 | $47.80 | 30,000 | — | — |
| 2015-08-03 | $11.90 | $47.76 | 45,800 | — | — |
| 2015-07-31 | $11.89 | $47.72 | 65,700 | — | — |
| 2015-07-30 | $11.82 | $47.44 | 46,300 | — | — |
| 2015-07-29 | $11.83 | $47.48 | 50,600 | — | — |
| 2015-07-28 | $11.79 | $47.32 | 39,800 | — | — |
| 2015-07-27 | $11.84 | $47.52 | 46,900 | — | — |
| 2015-07-24 | $11.88 | $47.68 | 86,300 | — | — |
| 2015-07-23 | $11.76 | $47.20 | 55,400 | — | — |
| 2015-07-22 | $11.79 | $47.32 | 53,800 | — | — |
| 2015-07-21 | $11.82 | $47.20 | 60,700 | — | — |
| 2015-07-20 | $11.84 | $47.28 | 40,400 | — | — |
| 2015-07-17 | $11.85 | $47.32 | 22,800 | — | — |
| 2015-07-16 | $11.90 | $47.52 | 61,200 | — | — |
| 2015-07-15 | $11.84 | $47.28 | 33,300 | — | — |
| 2015-07-14 | $11.80 | $47.12 | 27,400 | — | — |
| 2015-07-13 | $11.79 | $47.08 | 44,700 | — | — |
| 2015-07-10 | $11.78 | $47.04 | 73,700 | — | — |
| 2015-07-09 | $11.79 | $47.08 | 31,700 | — | — |
| 2015-07-08 | $11.80 | $47.12 | 72,900 | — | — |
| 2015-07-07 | $11.77 | $47.00 | 52,600 | — | — |
| 2015-07-06 | $11.65 | $46.52 | 46,400 | — | — |
| 2015-07-02 | $11.64 | $46.48 | 60,600 | — | — |
| 2015-07-01 | $11.63 | $46.44 | 67,100 | — | — |
| 2015-06-30 | $11.61 | $46.36 | 172,200 | — | — |
| 2015-06-29 | $11.58 | $46.24 | 190,800 | — | — |
| 2015-06-26 | $11.82 | $47.20 | 54,100 | — | — |
| 2015-06-25 | $11.79 | $47.08 | 39,700 | — | — |
| 2015-06-24 | $11.81 | $47.16 | 30,300 | — | — |
| 2015-06-23 | $11.79 | $47.08 | 64,400 | — | — |
| 2015-06-22 | $11.85 | $47.32 | 74,800 | — | — |
| 2015-06-19 | $11.99 | $47.64 | 37,500 | — | — |
| 2015-06-18 | $11.88 | $47.20 | 141,600 | — | — |
| 2015-06-17 | $11.82 | $46.97 | 72,100 | — | — |
| 2015-06-16 | $11.77 | $46.77 | 67,400 | — | — |
| 2015-06-15 | $11.75 | $46.69 | 79,900 | — | — |
| 2015-06-12 | $11.74 | $46.65 | 84,100 | — | — |
| 2015-06-11 | $11.67 | $46.37 | 87,900 | — | — |
| 2015-06-10 | $11.59 | $46.05 | 93,400 | — | — |
| 2015-06-09 | $11.55 | $45.89 | 110,300 | — | — |
| 2015-06-08 | $11.55 | $45.89 | 143,700 | — | — |
| 2015-06-05 | $11.60 | $46.09 | 92,100 | — | — |
| 2015-06-04 | $11.64 | $46.25 | 114,600 | — | — |
| 2015-06-03 | $11.74 | $46.65 | 71,100 | — | — |
| 2015-06-02 | $11.80 | $46.89 | 64,400 | — | — |
| 2015-06-01 | $11.87 | $47.16 | 72,300 | — | — |
| 2015-05-29 | $11.92 | $47.36 | 44,700 | — | — |
| 2015-05-28 | $11.90 | $47.28 | 56,500 | — | — |
| 2015-05-27 | $11.91 | $47.32 | 61,100 | — | — |
| 2015-05-26 | $11.88 | $47.20 | 27,800 | — | — |
| 2015-05-22 | $11.86 | $47.12 | 51,100 | — | — |
| 2015-05-21 | $11.91 | $47.32 | 29,800 | — | — |
| 2015-05-20 | $11.86 | $47.12 | 68,500 | — | — |
| 2015-05-19 | $11.91 | $47.08 | 55,200 | — | — |
| 2015-05-18 | $12.03 | $47.56 | 194,900 | — | — |
| 2015-05-15 | $11.97 | $47.32 | 100,100 | — | — |
| 2015-05-14 | $11.91 | $47.08 | 167,600 | — | — |
| 2015-05-13 | $11.83 | $46.77 | 77,000 | — | — |
| 2015-05-12 | $11.84 | $46.81 | 162,200 | — | — |
| 2015-05-11 | $11.82 | $46.73 | 85,800 | — | — |
| 2015-05-08 | $11.94 | $47.20 | 55,600 | — | — |
| 2015-05-07 | $11.87 | $46.93 | 84,600 | — | — |
| 2015-05-06 | $11.89 | $47.01 | 80,300 | — | — |
| 2015-05-05 | $12.01 | $47.48 | 83,800 | — | — |
| 2015-05-04 | $12.00 | $47.44 | 74,700 | — | — |
| 2015-05-01 | $12.04 | $47.60 | 88,700 | — | — |
| 2015-04-30 | $12.10 | $47.84 | 44,900 | — | — |
| 2015-04-29 | $12.17 | $48.11 | 54,200 | — | — |
| 2015-04-28 | $12.16 | $48.07 | 68,900 | — | — |
| 2015-04-27 | $12.09 | $47.80 | 73,400 | — | — |
| 2015-04-24 | $12.15 | $48.03 | 79,500 | — | — |
| 2015-04-23 | $12.17 | $48.11 | 56,700 | — | — |
| 2015-04-22 | $12.17 | $48.11 | 53,800 | — | — |
| 2015-04-21 | $12.24 | $48.15 | 62,600 | — | — |
| 2015-04-20 | $12.21 | $48.03 | 33,900 | — | — |
| 2015-04-17 | $12.24 | $48.15 | 45,600 | — | — |
| 2015-04-16 | $12.20 | $47.99 | 48,700 | — | — |
| 2015-04-15 | $12.26 | $48.23 | 45,400 | — | — |
| 2015-04-14 | $12.26 | $48.23 | 68,800 | — | — |
| 2015-04-13 | $12.17 | $47.88 | 62,900 | — | — |
| 2015-04-10 | $12.21 | $48.03 | 32,500 | — | — |
| 2015-04-09 | $12.22 | $48.07 | 32,000 | — | — |
| 2015-04-08 | $12.25 | $48.19 | 32,100 | — | — |
| 2015-04-07 | $12.19 | $47.96 | 66,600 | — | — |
| 2015-04-06 | $12.19 | $47.96 | 44,800 | — | — |
| 2015-04-02 | $12.18 | $47.92 | 34,800 | — | — |
| 2015-04-01 | $12.24 | $48.15 | 50,900 | — | — |
| 2015-03-31 | $12.26 | $48.23 | 64,600 | — | — |
| 2015-03-30 | $12.26 | $48.23 | 42,300 | — | — |
| 2015-03-27 | $12.25 | $48.19 | 70,200 | — | — |
| 2015-03-26 | $12.21 | $48.03 | 86,500 | — | — |
| 2015-03-25 | $12.18 | $47.92 | 53,300 | — | — |
| 2015-03-24 | $12.21 | $48.03 | 25,500 | — | — |
| 2015-03-23 | $12.22 | $48.07 | 91,000 | — | — |
| 2015-03-20 | $12.23 | $48.11 | 65,600 | — | — |
| 2015-03-19 | $12.18 | $47.68 | 26,900 | — | — |
| 2015-03-18 | $12.21 | $47.80 | 50,900 | — | — |
| 2015-03-17 | $12.12 | $47.45 | 44,200 | — | — |
| 2015-03-16 | $12.09 | $47.33 | 31,900 | — | — |
| 2015-03-13 | $12.11 | $47.41 | 60,300 | — | — |
| 2015-03-12 | $12.16 | $47.60 | 56,200 | — | — |
| 2015-03-11 | $12.17 | $47.64 | 33,800 | — | — |
| 2015-03-10 | $12.19 | $47.72 | 30,900 | — | — |
| 2015-03-09 | $12.15 | $47.56 | 44,100 | — | — |
| 2015-03-06 | $12.09 | $47.33 | 79,500 | — | — |
| 2015-03-05 | $12.21 | $47.80 | 39,300 | — | — |
| 2015-03-04 | $12.24 | $47.91 | 53,900 | — | — |
| 2015-03-03 | $12.16 | $47.60 | 53,800 | — | — |
| 2015-03-02 | $12.14 | $47.52 | 92,000 | — | — |
| 2015-02-27 | $12.22 | $47.84 | 91,700 | — | — |
| 2015-02-26 | $12.12 | $47.45 | 84,400 | — | — |
| 2015-02-25 | $12.15 | $47.56 | 101,100 | — | — |
| 2015-02-24 | $12.16 | $47.60 | 78,600 | — | — |
| 2015-02-23 | $12.10 | $47.37 | 84,400 | — | — |
| 2015-02-20 | $12.16 | $47.60 | 91,900 | — | — |
| 2015-02-19 | $12.19 | $47.48 | 123,600 | — | — |
| 2015-02-18 | $12.12 | $47.21 | 119,400 | — | — |
| 2015-02-17 | $12.01 | $46.78 | 182,900 | — | — |
| 2015-02-13 | $12.16 | $47.37 | 38,000 | — | — |
| 2015-02-12 | $12.25 | $47.72 | 98,700 | — | — |
| 2015-02-11 | $12.18 | $47.45 | 148,100 | — | — |
| 2015-02-10 | $12.22 | $47.60 | 101,100 | — | — |
| 2015-02-09 | $12.32 | $47.99 | 31,300 | — | — |
| 2015-02-06 | $12.35 | $48.11 | 93,500 | — | — |
| 2015-02-05 | $12.52 | $48.77 | 36,200 | — | — |
| 2015-02-04 | $12.51 | $48.73 | 116,500 | — | — |
| 2015-02-03 | $12.58 | $49.00 | 60,200 | — | — |
| 2015-02-02 | $12.60 | $49.08 | 60,900 | — | — |
| 2015-01-30 | $12.58 | $49.00 | 40,800 | — | — |
| 2015-01-29 | $12.53 | $48.81 | 44,400 | — | — |
| 2015-01-28 | $12.48 | $48.61 | 96,800 | — | — |
| 2015-01-27 | $12.40 | $48.30 | 66,800 | — | — |
| 2015-01-26 | $12.36 | $48.15 | 84,100 | — | — |
| 2015-01-23 | $12.31 | $47.95 | 85,800 | — | — |
| 2015-01-22 | $12.31 | $47.95 | 110,300 | — | — |
| 2015-01-21 | $12.35 | $48.11 | 116,500 | — | — |
| 2015-01-20 | $12.33 | $47.80 | 60,700 | — | — |
| 2015-01-16 | $12.31 | $47.72 | 78,900 | — | — |
| 2015-01-15 | $12.38 | $47.99 | 99,500 | — | — |
| 2015-01-14 | $12.28 | $47.61 | 86,700 | — | — |
| 2015-01-13 | $12.25 | $47.49 | 113,500 | — | — |
| 2015-01-12 | $12.20 | $47.30 | 90,900 | — | — |
| 2015-01-09 | $12.20 | $47.30 | 79,100 | — | — |
| 2015-01-08 | $12.13 | $47.02 | 126,400 | — | — |
| 2015-01-07 | $12.17 | $47.18 | 77,000 | — | — |
| 2015-01-06 | $12.08 | $46.83 | 68,400 | — | — |
| 2015-01-05 | $12.06 | $46.75 | 123,000 | — | — |
| 2015-01-02 | $12.02 | $46.60 | 80,800 | — | — |