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
- 1992-10-30 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 | $13.39 | $14.35 | 2,812,700 | — | — |
| 2015-12-30 | $13.51 | $14.48 | 1,532,000 | — | — |
| 2015-12-29 | $13.76 | $14.75 | 1,252,200 | — | — |
| 2015-12-28 | $13.62 | $14.60 | 1,100,500 | — | — |
| 2015-12-24 | $13.79 | $14.78 | 681,000 | — | — |
| 2015-12-23 | $13.80 | $14.79 | 2,378,400 | — | — |
| 2015-12-22 | $13.72 | $14.71 | 1,835,100 | — | — |
| 2015-12-21 | $13.47 | $14.44 | 1,719,100 | — | — |
| 2015-12-18 | $13.27 | $14.23 | 5,591,100 | — | — |
| 2015-12-17 | $13.09 | $14.03 | 5,217,500 | — | — |
| 2015-12-16 | $12.87 | $13.80 | 3,232,500 | — | — |
| 2015-12-15 | $13.28 | $14.24 | 4,134,000 | — | — |
| 2015-12-14 | $13.34 | $14.30 | 2,556,100 | — | — |
| 2015-12-11 | $13.68 | $14.67 | 2,226,900 | — | — |
| 2015-12-10 | $13.93 | $14.93 | 2,198,600 | — | — |
| 2015-12-09 | $13.78 | $14.77 | 1,853,100 | — | — |
| 2015-12-08 | $13.92 | $14.92 | 1,683,100 | — | — |
| 2015-12-07 | $13.92 | $14.92 | 1,843,800 | — | — |
| 2015-12-04 | $14.13 | $15.15 | 2,756,700 | — | — |
| 2015-12-03 | $14.08 | $15.09 | 2,551,500 | — | — |
| 2015-12-02 | $14.16 | $15.18 | 2,126,600 | — | — |
| 2015-12-01 | $14.31 | $15.34 | 2,645,700 | — | — |
| 2015-11-30 | $14.25 | $15.28 | 1,993,100 | — | — |
| 2015-11-27 | $14.33 | $15.36 | 761,300 | — | — |
| 2015-11-25 | $14.29 | $15.32 | 840,200 | — | — |
| 2015-11-24 | $14.32 | $15.35 | 1,574,900 | — | — |
| 2015-11-23 | $14.23 | $15.25 | 1,172,500 | — | — |
| 2015-11-20 | $14.22 | $15.24 | 1,732,000 | — | — |
| 2015-11-19 | $14.28 | $15.31 | 849,000 | — | — |
| 2015-11-18 | $14.38 | $15.41 | 2,770,400 | — | — |
| 2015-11-17 | $14.24 | $15.26 | 2,847,600 | — | — |
| 2015-11-16 | $14.07 | $15.08 | 2,329,400 | — | — |
| 2015-11-13 | $14.01 | $15.02 | 1,331,000 | — | — |
| 2015-11-12 | $13.98 | $14.98 | 1,621,100 | — | — |
| 2015-11-11 | $14.29 | $15.32 | 1,102,500 | — | — |
| 2015-11-10 | $14.51 | $15.55 | 1,971,800 | — | — |
| 2015-11-09 | $14.54 | $15.58 | 2,839,300 | — | — |
| 2015-11-06 | $14.60 | $15.65 | 2,723,000 | — | — |
| 2015-11-05 | $14.23 | $15.25 | 2,520,500 | — | — |
| 2015-11-04 | $13.90 | $14.90 | 2,797,400 | — | — |
| 2015-11-03 | $13.95 | $14.95 | 2,503,000 | — | — |
| 2015-11-02 | $14.14 | $15.15 | 4,278,900 | — | — |
| 2015-10-30 | $14.47 | $15.51 | 2,092,600 | — | — |
| 2015-10-29 | $14.52 | $15.56 | 4,610,300 | — | — |
| 2015-10-28 | $14.30 | $15.33 | 5,308,700 | — | — |
| 2015-10-27 | $14.48 | $15.52 | 15,315,700 | — | — |
| 2015-10-26 | $16.15 | $17.31 | 3,281,700 | — | — |
| 2015-10-23 | $15.98 | $17.13 | 2,169,100 | — | — |
| 2015-10-22 | $15.81 | $16.94 | 2,602,500 | — | — |
| 2015-10-21 | $15.75 | $16.88 | 3,111,600 | — | — |
| 2015-10-20 | $16.08 | $17.23 | 3,884,700 | — | — |
| 2015-10-19 | $16.72 | $17.92 | 1,305,300 | — | — |
| 2015-10-16 | $16.71 | $17.91 | 3,524,000 | — | — |
| 2015-10-15 | $16.88 | $18.09 | 1,446,900 | — | — |
| 2015-10-14 | $16.59 | $17.78 | 1,513,100 | — | — |
| 2015-10-13 | $16.55 | $17.74 | 1,286,500 | — | — |
| 2015-10-12 | $16.89 | $18.10 | 1,293,200 | — | — |
| 2015-10-09 | $16.73 | $17.93 | 1,084,100 | — | — |
| 2015-10-08 | $16.80 | $18.01 | 1,257,700 | — | — |
| 2015-10-07 | $16.67 | $17.87 | 1,253,000 | — | — |
| 2015-10-06 | $16.44 | $17.62 | 1,241,600 | — | — |
| 2015-10-05 | $16.40 | $17.58 | 2,036,500 | — | — |
| 2015-10-02 | $16.09 | $17.24 | 2,108,700 | — | — |
| 2015-10-01 | $15.90 | $17.04 | 1,435,500 | — | — |
| 2015-09-30 | $15.91 | $17.05 | 2,681,600 | — | — |
| 2015-09-29 | $15.85 | $16.99 | 1,402,600 | — | — |
| 2015-09-28 | $15.84 | $16.98 | 1,614,100 | — | — |
| 2015-09-25 | $16.28 | $17.45 | 1,777,800 | — | — |
| 2015-09-24 | $16.26 | $17.43 | 3,328,900 | — | — |
| 2015-09-23 | $16.51 | $17.70 | 1,264,800 | — | — |
| 2015-09-22 | $16.63 | $17.82 | 2,582,200 | — | — |
| 2015-09-21 | $17.02 | $18.24 | 1,868,800 | — | — |
| 2015-09-18 | $17.00 | $18.22 | 3,458,400 | — | — |
| 2015-09-17 | $17.49 | $18.75 | 1,778,000 | — | — |
| 2015-09-16 | $17.58 | $18.84 | 2,000,300 | — | — |
| 2015-09-15 | $17.51 | $18.77 | 1,329,100 | — | — |
| 2015-09-14 | $17.49 | $18.75 | 895,900 | — | — |
| 2015-09-11 | $17.42 | $18.67 | 882,200 | — | — |
| 2015-09-10 | $17.37 | $18.62 | 1,298,500 | — | — |
| 2015-09-09 | $17.23 | $18.47 | 1,753,700 | — | — |
| 2015-09-08 | $17.36 | $18.61 | 2,361,600 | — | — |
| 2015-09-04 | $17.18 | $18.41 | 1,195,500 | — | — |
| 2015-09-03 | $17.39 | $18.64 | 1,207,500 | — | — |
| 2015-09-02 | $17.43 | $18.68 | 1,248,900 | — | — |
| 2015-09-01 | $17.26 | $18.50 | 2,342,500 | — | — |
| 2015-08-31 | $17.98 | $19.27 | 1,883,300 | — | — |
| 2015-08-28 | $17.95 | $19.24 | 1,677,000 | — | — |
| 2015-08-27 | $17.90 | $19.18 | 2,000,200 | — | — |
| 2015-08-26 | $17.41 | $18.66 | 3,338,900 | — | — |
| 2015-08-25 | $16.89 | $18.10 | 2,509,800 | — | — |
| 2015-08-24 | $16.93 | $18.15 | 4,715,500 | — | — |
| 2015-08-21 | $17.49 | $18.75 | 2,503,700 | — | — |
| 2015-08-20 | $17.84 | $19.12 | 2,188,600 | — | — |
| 2015-08-19 | $18.14 | $19.44 | 1,759,800 | — | — |
| 2015-08-18 | $18.24 | $19.55 | 2,118,400 | — | — |
| 2015-08-17 | $18.45 | $19.77 | 1,735,200 | — | — |
| 2015-08-14 | $18.57 | $19.90 | 984,400 | — | — |
| 2015-08-13 | $18.36 | $19.67 | 920,400 | — | — |
| 2015-08-12 | $18.34 | $19.65 | 1,479,100 | — | — |
| 2015-08-11 | $18.33 | $19.64 | 1,567,100 | — | — |
| 2015-08-10 | $18.50 | $19.82 | 1,496,200 | — | — |
| 2015-08-07 | $18.14 | $19.44 | 2,550,300 | — | — |
| 2015-08-06 | $18.28 | $19.59 | 2,435,500 | — | — |
| 2015-08-05 | $18.27 | $19.58 | 1,635,200 | — | — |
| 2015-08-04 | $18.29 | $19.60 | 2,319,600 | — | — |
| 2015-08-03 | $18.42 | $19.74 | 1,650,700 | — | — |
| 2015-07-31 | $18.46 | $19.78 | 1,509,400 | — | — |
| 2015-07-30 | $18.54 | $19.87 | 1,175,200 | — | — |
| 2015-07-29 | $18.51 | $19.84 | 1,608,800 | — | — |
| 2015-07-28 | $18.44 | $19.76 | 2,381,100 | — | — |
| 2015-07-27 | $18.33 | $19.64 | 2,874,600 | — | — |
| 2015-07-24 | $18.21 | $19.51 | 2,533,200 | — | — |
| 2015-07-23 | $18.34 | $19.65 | 2,371,500 | — | — |
| 2015-07-22 | $18.44 | $19.76 | 2,429,700 | — | — |
| 2015-07-21 | $18.53 | $19.86 | 2,749,500 | — | — |
| 2015-07-20 | $18.61 | $19.94 | 2,275,100 | — | — |
| 2015-07-17 | $18.72 | $20.06 | 1,291,300 | — | — |
| 2015-07-16 | $18.75 | $20.09 | 2,636,400 | — | — |
| 2015-07-15 | $18.82 | $20.17 | 2,540,700 | — | — |
| 2015-07-14 | $18.82 | $20.17 | 1,556,100 | — | — |
| 2015-07-13 | $18.60 | $19.93 | 1,430,000 | — | — |
| 2015-07-10 | $18.41 | $19.73 | 1,988,400 | — | — |
| 2015-07-09 | $18.42 | $19.74 | 1,597,400 | — | — |
| 2015-07-08 | $18.23 | $19.54 | 3,228,500 | — | — |
| 2015-07-07 | $18.42 | $19.74 | 2,283,200 | — | — |
| 2015-07-06 | $18.49 | $19.81 | 2,516,300 | — | — |
| 2015-07-02 | $18.65 | $19.99 | 2,288,700 | — | — |
| 2015-07-01 | $18.66 | $20.00 | 3,574,200 | — | — |
| 2015-06-30 | $18.76 | $20.10 | 7,290,900 | — | — |
| 2015-06-29 | $18.60 | $19.93 | 2,986,700 | — | — |
| 2015-06-26 | $18.87 | $20.22 | 3,366,600 | — | — |
| 2015-06-25 | $18.92 | $20.27 | 2,262,100 | — | — |
| 2015-06-24 | $18.66 | $20.00 | 2,562,300 | — | — |
| 2015-06-23 | $18.87 | $20.22 | 2,856,400 | — | — |
| 2015-06-22 | $18.84 | $20.19 | 2,608,700 | — | — |
| 2015-06-19 | $18.50 | $19.82 | 3,970,200 | — | — |
| 2015-06-18 | $18.66 | $20.00 | 6,609,500 | — | — |
| 2015-06-17 | $18.68 | $20.02 | 4,337,800 | — | — |
| 2015-06-16 | $18.58 | $19.91 | 1,542,300 | — | — |
| 2015-06-15 | $18.37 | $19.69 | 1,393,700 | — | — |
| 2015-06-12 | $18.36 | $19.67 | 2,061,400 | — | — |
| 2015-06-11 | $18.35 | $19.66 | 6,793,700 | — | — |
| 2015-06-10 | $18.11 | $19.41 | 2,214,000 | — | — |
| 2015-06-09 | $17.73 | $19.00 | 1,521,900 | — | — |
| 2015-06-08 | $17.88 | $19.16 | 1,723,200 | — | — |
| 2015-06-05 | $17.97 | $19.26 | 1,212,900 | — | — |
| 2015-06-04 | $17.98 | $19.27 | 1,697,600 | — | — |
| 2015-06-03 | $18.15 | $19.45 | 3,331,800 | — | — |
| 2015-06-02 | $17.93 | $19.21 | 1,211,000 | — | — |
| 2015-06-01 | $17.88 | $19.16 | 1,391,000 | — | — |
| 2015-05-29 | $17.92 | $19.20 | 1,709,600 | — | — |
| 2015-05-28 | $17.91 | $19.19 | 1,385,500 | — | — |
| 2015-05-27 | $17.86 | $19.14 | 1,573,400 | — | — |
| 2015-05-26 | $17.58 | $18.84 | 1,396,300 | — | — |
| 2015-05-22 | $17.78 | $19.05 | 941,900 | — | — |
| 2015-05-21 | $17.94 | $19.22 | 1,403,600 | — | — |
| 2015-05-20 | $17.87 | $19.15 | 1,511,300 | — | — |
| 2015-05-19 | $17.76 | $19.03 | 1,841,900 | — | — |
| 2015-05-18 | $17.91 | $19.19 | 3,408,800 | — | — |
| 2015-05-15 | $17.91 | $19.19 | 2,756,400 | — | — |
| 2015-05-14 | $18.20 | $19.50 | 1,292,300 | — | — |
| 2015-05-13 | $18.16 | $19.46 | 1,309,700 | — | — |
| 2015-05-12 | $18.13 | $19.42 | 1,197,700 | — | — |
| 2015-05-11 | $18.18 | $19.48 | 1,464,600 | — | — |
| 2015-05-08 | $18.10 | $19.39 | 1,761,800 | — | — |
| 2015-05-07 | $17.89 | $19.17 | 2,284,100 | — | — |
| 2015-05-06 | $17.60 | $18.86 | 1,239,100 | — | — |
| 2015-05-05 | $17.66 | $18.92 | 1,818,000 | — | — |
| 2015-05-04 | $17.85 | $19.12 | 1,347,400 | — | — |
| 2015-05-01 | $17.73 | $19.00 | 3,194,100 | — | — |
| 2015-04-30 | $17.86 | $19.14 | 4,430,200 | — | — |
| 2015-04-29 | $18.23 | $19.53 | 2,021,300 | — | — |
| 2015-04-28 | $18.41 | $19.72 | 2,479,800 | — | — |
| 2015-04-27 | $18.28 | $19.59 | 1,743,700 | — | — |
| 2015-04-24 | $18.37 | $19.68 | 2,949,300 | — | — |
| 2015-04-23 | $18.45 | $19.77 | 3,141,100 | — | — |
| 2015-04-22 | $18.10 | $19.39 | 7,126,300 | — | — |
| 2015-04-21 | $17.91 | $19.19 | 5,747,800 | — | — |
| 2015-04-20 | $17.94 | $19.22 | 7,166,200 | — | — |
| 2015-04-17 | $17.15 | $18.37 | 2,202,600 | — | — |
| 2015-04-16 | $17.16 | $18.39 | 3,695,400 | — | — |
| 2015-04-15 | $17.24 | $18.47 | 2,624,900 | — | — |
| 2015-04-14 | $17.43 | $18.67 | 1,596,500 | — | — |
| 2015-04-13 | $17.38 | $18.62 | 1,567,800 | — | — |
| 2015-04-10 | $17.44 | $18.69 | 2,680,900 | — | — |
| 2015-04-09 | $17.29 | $18.52 | 1,838,300 | — | — |
| 2015-04-08 | $17.34 | $18.58 | 2,729,600 | — | — |
| 2015-04-07 | $17.08 | $18.30 | 1,826,500 | — | — |
| 2015-04-06 | $17.08 | $18.30 | 2,565,300 | — | — |
| 2015-04-02 | $16.88 | $18.09 | 4,815,600 | — | — |
| 2015-04-01 | $16.70 | $17.89 | 4,714,500 | — | — |
| 2015-03-31 | $16.79 | $17.99 | 3,446,300 | — | — |
| 2015-03-30 | $16.69 | $17.88 | 1,395,300 | — | — |
| 2015-03-27 | $16.35 | $17.52 | 885,800 | — | — |
| 2015-03-26 | $16.44 | $17.61 | 1,613,400 | — | — |
| 2015-03-25 | $16.60 | $17.79 | 2,249,000 | — | — |
| 2015-03-24 | $16.99 | $18.20 | 1,205,900 | — | — |
| 2015-03-23 | $17.01 | $18.22 | 1,769,000 | — | — |
| 2015-03-20 | $17.03 | $18.25 | 2,497,800 | — | — |
| 2015-03-19 | $16.81 | $18.01 | 1,826,400 | — | — |
| 2015-03-18 | $16.96 | $18.17 | 2,858,800 | — | — |
| 2015-03-17 | $16.75 | $17.95 | 1,605,100 | — | — |
| 2015-03-16 | $16.58 | $17.76 | 1,735,600 | — | — |
| 2015-03-13 | $16.32 | $17.49 | 1,578,500 | — | — |
| 2015-03-12 | $16.44 | $17.61 | 2,097,100 | — | — |
| 2015-03-11 | $16.28 | $17.44 | 1,524,500 | — | — |
| 2015-03-10 | $16.18 | $17.34 | 1,455,000 | — | — |
| 2015-03-09 | $16.17 | $17.32 | 1,800,500 | — | — |
| 2015-03-06 | $16.00 | $17.14 | 1,745,500 | — | — |
| 2015-03-05 | $16.33 | $17.50 | 2,310,800 | — | — |
| 2015-03-04 | $16.33 | $17.50 | 3,097,900 | — | — |
| 2015-03-03 | $16.23 | $17.39 | 3,354,800 | — | — |
| 2015-03-02 | $16.02 | $17.16 | 1,774,200 | — | — |
| 2015-02-27 | $15.81 | $16.94 | 1,104,800 | — | — |
| 2015-02-26 | $15.95 | $17.09 | 1,835,800 | — | — |
| 2015-02-25 | $15.91 | $17.05 | 1,841,500 | — | — |
| 2015-02-24 | $15.91 | $17.05 | 3,374,600 | — | — |
| 2015-02-23 | $15.77 | $16.90 | 2,168,800 | — | — |
| 2015-02-20 | $15.81 | $16.94 | 2,643,700 | — | — |
| 2015-02-19 | $15.74 | $16.86 | 3,114,900 | — | — |
| 2015-02-18 | $15.88 | $17.01 | 5,829,000 | — | — |
| 2015-02-17 | $16.03 | $17.17 | 4,133,700 | — | — |
| 2015-02-13 | $16.10 | $17.25 | 4,421,800 | — | — |
| 2015-02-12 | $16.53 | $17.71 | 5,639,300 | — | — |
| 2015-02-11 | $16.70 | $17.89 | 2,764,000 | — | — |
| 2015-02-10 | $16.88 | $18.08 | 1,679,300 | — | — |
| 2015-02-09 | $16.73 | $17.92 | 1,729,100 | — | — |
| 2015-02-06 | $16.96 | $18.17 | 2,186,200 | — | — |
| 2015-02-05 | $16.89 | $18.09 | 1,374,500 | — | — |
| 2015-02-04 | $16.71 | $17.90 | 2,893,700 | — | — |
| 2015-02-03 | $16.66 | $17.85 | 2,562,400 | — | — |
| 2015-02-02 | $16.04 | $17.18 | 1,619,000 | — | — |
| 2015-01-30 | $15.76 | $16.88 | 2,053,800 | — | — |
| 2015-01-29 | $16.12 | $17.27 | 2,230,100 | — | — |
| 2015-01-28 | $16.03 | $17.17 | 2,216,800 | — | — |
| 2015-01-27 | $16.42 | $17.59 | 3,104,100 | — | — |
| 2015-01-26 | $16.62 | $17.80 | 2,100,700 | — | — |
| 2015-01-23 | $16.33 | $17.49 | 1,084,700 | — | — |
| 2015-01-22 | $16.34 | $17.50 | 1,908,700 | — | — |
| 2015-01-21 | $16.00 | $17.14 | 1,661,600 | — | — |
| 2015-01-20 | $15.98 | $17.12 | 2,398,100 | — | — |
| 2015-01-16 | $15.94 | $17.08 | 3,585,000 | — | — |
| 2015-01-15 | $15.78 | $16.90 | 3,335,500 | — | — |
| 2015-01-14 | $15.88 | $17.01 | 4,353,300 | — | — |
| 2015-01-13 | $15.69 | $16.81 | 4,893,700 | — | — |
| 2015-01-12 | $15.49 | $16.59 | 2,546,300 | — | — |
| 2015-01-09 | $15.59 | $16.70 | 3,355,900 | — | — |
| 2015-01-08 | $15.71 | $16.83 | 5,396,600 | — | — |
| 2015-01-07 | $15.85 | $16.98 | 15,862,100 | — | — |
| 2015-01-06 | $16.53 | $17.71 | 4,084,600 | — | — |
| 2015-01-05 | $16.80 | $18.00 | 2,095,200 | — | — |
| 2015-01-02 | $16.97 | $18.18 | 1,601,200 | — | — |