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
- 1993-05-28 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 | $12.38 | $19.90 | 5,609,900 | — | — |
| 2015-12-30 | $12.27 | $19.72 | 7,538,500 | — | — |
| 2015-12-29 | $12.71 | $20.43 | 5,619,600 | — | — |
| 2015-12-28 | $12.34 | $19.83 | 6,303,200 | — | — |
| 2015-12-24 | $12.98 | $20.86 | 3,163,200 | — | — |
| 2015-12-23 | $13.12 | $21.09 | 7,414,900 | — | — |
| 2015-12-22 | $12.55 | $20.17 | 7,107,100 | — | — |
| 2015-12-21 | $12.12 | $19.48 | 9,064,500 | — | — |
| 2015-12-18 | $12.26 | $19.70 | 15,912,400 | — | — |
| 2015-12-17 | $13.00 | $20.89 | 10,609,600 | — | — |
| 2015-12-16 | $13.33 | $21.42 | 10,880,200 | — | — |
| 2015-12-15 | $13.38 | $21.50 | 8,137,000 | — | — |
| 2015-12-14 | $12.64 | $20.32 | 9,476,900 | — | — |
| 2015-12-11 | $12.69 | $20.40 | 10,683,300 | — | — |
| 2015-12-10 | $13.15 | $21.13 | 7,150,400 | — | — |
| 2015-12-09 | $13.07 | $21.01 | 10,850,600 | — | — |
| 2015-12-08 | $13.26 | $21.31 | 9,969,200 | — | — |
| 2015-12-07 | $13.27 | $21.33 | 11,990,800 | — | — |
| 2015-12-04 | $13.50 | $21.70 | 16,923,600 | — | — |
| 2015-12-03 | $14.04 | $22.57 | 11,336,700 | — | — |
| 2015-12-02 | $13.83 | $22.23 | 7,847,900 | — | — |
| 2015-12-01 | $14.20 | $22.82 | 8,338,100 | — | — |
| 2015-11-30 | $14.36 | $23.08 | 8,212,700 | — | — |
| 2015-11-27 | $14.12 | $22.69 | 3,634,800 | — | — |
| 2015-11-25 | $14.48 | $23.27 | 6,046,900 | — | — |
| 2015-11-24 | $14.59 | $23.45 | 9,717,800 | — | — |
| 2015-11-23 | $13.97 | $22.45 | 9,071,800 | — | — |
| 2015-11-20 | $13.91 | $22.36 | 12,020,200 | — | — |
| 2015-11-19 | $14.17 | $22.77 | 10,427,700 | — | — |
| 2015-11-18 | $14.70 | $23.63 | 8,847,500 | — | — |
| 2015-11-17 | $14.51 | $23.32 | 6,396,000 | — | — |
| 2015-11-16 | $14.45 | $23.22 | 7,273,900 | — | — |
| 2015-11-13 | $14.24 | $22.89 | 12,115,300 | — | — |
| 2015-11-12 | $14.17 | $22.77 | 8,963,500 | — | — |
| 2015-11-11 | $14.53 | $23.35 | 12,987,200 | — | — |
| 2015-11-10 | $14.98 | $24.08 | 8,868,100 | — | — |
| 2015-11-09 | $15.05 | $24.19 | 10,054,600 | — | — |
| 2015-11-06 | $15.07 | $24.22 | 11,152,700 | — | — |
| 2015-11-05 | $15.47 | $24.86 | 23,601,500 | — | — |
| 2015-11-04 | $16.85 | $27.08 | 12,139,300 | — | — |
| 2015-11-03 | $16.82 | $27.03 | 14,250,900 | — | — |
| 2015-11-02 | $16.70 | $26.84 | 12,754,500 | — | — |
| 2015-10-30 | $15.83 | $25.44 | 11,890,100 | — | — |
| 2015-10-29 | $15.27 | $24.54 | 8,004,100 | — | — |
| 2015-10-28 | $15.35 | $24.67 | 11,215,000 | — | — |
| 2015-10-27 | $14.76 | $23.72 | 10,671,000 | — | — |
| 2015-10-26 | $15.09 | $24.25 | 8,231,800 | — | — |
| 2015-10-23 | $15.75 | $25.31 | 9,283,300 | — | — |
| 2015-10-22 | $15.88 | $25.52 | 12,390,600 | — | — |
| 2015-10-21 | $15.47 | $24.86 | 7,720,900 | — | — |
| 2015-10-20 | $15.50 | $24.91 | 9,404,700 | — | — |
| 2015-10-19 | $15.16 | $24.37 | 9,188,200 | — | — |
| 2015-10-16 | $15.91 | $25.57 | 10,079,000 | — | — |
| 2015-10-15 | $16.37 | $26.31 | 11,557,300 | — | — |
| 2015-10-14 | $16.07 | $25.83 | 11,695,300 | — | — |
| 2015-10-13 | $15.59 | $25.06 | 8,236,500 | — | — |
| 2015-10-12 | $15.69 | $25.22 | 12,812,100 | — | — |
| 2015-10-09 | $16.98 | $27.29 | 16,303,000 | — | — |
| 2015-10-08 | $16.30 | $26.20 | 18,299,800 | — | — |
| 2015-10-07 | $16.34 | $26.26 | 25,425,200 | — | — |
| 2015-10-06 | $15.75 | $25.31 | 21,150,100 | — | — |
| 2015-10-05 | $14.69 | $23.61 | 18,359,300 | — | — |
| 2015-10-02 | $13.56 | $21.79 | 11,910,400 | — | — |
| 2015-10-01 | $12.50 | $20.09 | 15,395,300 | — | — |
| 2015-09-30 | $12.92 | $20.77 | 13,567,000 | — | — |
| 2015-09-29 | $12.35 | $19.85 | 12,764,600 | — | — |
| 2015-09-28 | $11.99 | $19.27 | 15,007,700 | — | — |
| 2015-09-25 | $12.58 | $20.22 | 14,266,900 | — | — |
| 2015-09-24 | $13.01 | $20.91 | 24,802,400 | — | — |
| 2015-09-23 | $13.66 | $21.95 | 14,507,400 | — | — |
| 2015-09-22 | $14.49 | $23.29 | 11,390,400 | — | — |
| 2015-09-21 | $14.34 | $23.05 | 9,695,700 | — | — |
| 2015-09-18 | $14.31 | $23.00 | 22,269,500 | — | — |
| 2015-09-17 | $15.77 | $25.35 | 14,358,500 | — | — |
| 2015-09-16 | $15.80 | $25.39 | 16,022,300 | — | — |
| 2015-09-15 | $15.38 | $24.72 | 16,507,000 | — | — |
| 2015-09-14 | $14.62 | $23.50 | 9,235,300 | — | — |
| 2015-09-11 | $14.24 | $22.89 | 12,114,300 | — | — |
| 2015-09-10 | $14.82 | $23.82 | 12,145,400 | — | — |
| 2015-09-09 | $14.47 | $23.26 | 24,262,200 | — | — |
| 2015-09-08 | $14.19 | $22.81 | 14,446,600 | — | — |
| 2015-09-04 | $13.45 | $21.62 | 8,622,700 | — | — |
| 2015-09-03 | $13.38 | $21.50 | 8,716,900 | — | — |
| 2015-09-02 | $13.44 | $21.60 | 12,328,300 | — | — |
| 2015-09-01 | $13.71 | $22.03 | 12,797,600 | — | — |
| 2015-08-31 | $14.23 | $22.87 | 15,256,000 | — | — |
| 2015-08-28 | $13.59 | $21.84 | 24,769,600 | — | — |
| 2015-08-27 | $12.93 | $20.78 | 19,390,900 | — | — |
| 2015-08-26 | $11.60 | $18.64 | 28,996,100 | — | — |
| 2015-08-25 | $12.20 | $19.61 | 14,040,800 | — | — |
| 2015-08-24 | $12.26 | $19.70 | 17,029,300 | — | — |
| 2015-08-21 | $12.78 | $20.54 | 12,153,800 | — | — |
| 2015-08-20 | $13.25 | $21.05 | 9,467,900 | — | — |
| 2015-08-19 | $13.65 | $21.69 | 12,546,300 | — | — |
| 2015-08-18 | $14.07 | $22.36 | 9,223,600 | — | — |
| 2015-08-17 | $13.89 | $22.07 | 9,274,300 | — | — |
| 2015-08-14 | $13.74 | $21.83 | 12,617,000 | — | — |
| 2015-08-13 | $14.07 | $22.36 | 15,860,700 | — | — |
| 2015-08-12 | $15.05 | $23.91 | 17,190,500 | — | — |
| 2015-08-11 | $14.49 | $23.02 | 14,278,400 | — | — |
| 2015-08-10 | $14.46 | $22.98 | 12,605,700 | — | — |
| 2015-08-07 | $13.57 | $21.56 | 17,190,000 | — | — |
| 2015-08-06 | $13.84 | $21.99 | 38,089,100 | — | — |
| 2015-08-05 | $12.34 | $19.61 | 16,635,900 | — | — |
| 2015-08-04 | $12.22 | $19.42 | 15,562,800 | — | — |
| 2015-08-03 | $12.42 | $19.74 | 25,343,100 | — | — |
| 2015-07-31 | $13.26 | $21.07 | 13,179,000 | — | — |
| 2015-07-30 | $13.95 | $22.17 | 14,141,500 | — | — |
| 2015-07-29 | $14.46 | $22.98 | 15,128,700 | — | — |
| 2015-07-28 | $14.12 | $22.44 | 15,285,300 | — | — |
| 2015-07-27 | $13.11 | $20.83 | 11,875,600 | — | — |
| 2015-07-24 | $13.26 | $21.07 | 12,864,100 | — | — |
| 2015-07-23 | $13.67 | $21.72 | 11,815,700 | — | — |
| 2015-07-22 | $13.16 | $20.91 | 12,814,200 | — | — |
| 2015-07-21 | $13.35 | $21.21 | 12,379,600 | — | — |
| 2015-07-20 | $13.35 | $21.21 | 12,735,600 | — | — |
| 2015-07-17 | $13.48 | $21.42 | 21,652,500 | — | — |
| 2015-07-16 | $14.61 | $23.22 | 15,885,900 | — | — |
| 2015-07-15 | $14.51 | $23.06 | 14,488,000 | — | — |
| 2015-07-14 | $15.11 | $24.01 | 10,493,400 | — | — |
| 2015-07-13 | $14.90 | $23.68 | 7,926,100 | — | — |
| 2015-07-10 | $14.62 | $23.23 | 14,671,800 | — | — |
| 2015-07-09 | $15.05 | $23.91 | 8,808,100 | — | — |
| 2015-07-08 | $15.15 | $24.07 | 9,728,300 | — | — |
| 2015-07-07 | $15.73 | $25.00 | 16,787,600 | — | — |
| 2015-07-06 | $14.92 | $23.71 | 11,485,600 | — | — |
| 2015-07-02 | $15.59 | $24.77 | 6,861,700 | — | — |
| 2015-07-01 | $15.59 | $24.77 | 14,017,000 | — | — |
| 2015-06-30 | $16.12 | $25.61 | 7,930,300 | — | — |
| 2015-06-29 | $15.95 | $25.34 | 10,579,300 | — | — |
| 2015-06-26 | $16.50 | $26.22 | 8,646,600 | — | — |
| 2015-06-25 | $16.00 | $25.42 | 10,147,000 | — | — |
| 2015-06-24 | $16.63 | $26.43 | 6,014,300 | — | — |
| 2015-06-23 | $16.97 | $26.97 | 7,528,700 | — | — |
| 2015-06-22 | $16.94 | $26.92 | 7,959,600 | — | — |
| 2015-06-19 | $16.65 | $26.46 | 12,625,100 | — | — |
| 2015-06-18 | $16.97 | $26.97 | 11,300,200 | — | — |
| 2015-06-17 | $17.48 | $27.78 | 7,795,900 | — | — |
| 2015-06-16 | $17.56 | $27.90 | 4,777,400 | — | — |
| 2015-06-15 | $17.61 | $27.98 | 8,602,300 | — | — |
| 2015-06-12 | $17.77 | $28.24 | 10,214,000 | — | — |
| 2015-06-11 | $18.13 | $28.81 | 14,080,800 | — | — |
| 2015-06-10 | $19.08 | $30.32 | 8,355,600 | — | — |
| 2015-06-09 | $18.74 | $29.78 | 8,234,700 | — | — |
| 2015-06-08 | $19.12 | $30.38 | 6,051,900 | — | — |
| 2015-06-05 | $19.17 | $30.46 | 8,582,000 | — | — |
| 2015-06-04 | $18.55 | $29.48 | 8,018,300 | — | — |
| 2015-06-03 | $19.05 | $30.27 | 6,074,300 | — | — |
| 2015-06-02 | $19.28 | $30.64 | 9,221,900 | — | — |
| 2015-06-01 | $18.58 | $29.52 | 9,011,000 | — | — |
| 2015-05-29 | $18.85 | $29.95 | 8,532,600 | — | — |
| 2015-05-28 | $19.01 | $30.21 | 9,393,700 | — | — |
| 2015-05-27 | $19.30 | $30.67 | 7,966,300 | — | — |
| 2015-05-26 | $19.31 | $30.45 | 8,843,300 | — | — |
| 2015-05-22 | $20.15 | $31.77 | 6,294,000 | — | — |
| 2015-05-21 | $20.09 | $31.68 | 11,083,600 | — | — |
| 2015-05-20 | $19.26 | $30.37 | 9,485,600 | — | — |
| 2015-05-19 | $18.97 | $29.91 | 18,158,100 | — | — |
| 2015-05-18 | $20.15 | $31.77 | 16,171,200 | — | — |
| 2015-05-15 | $20.79 | $32.78 | 13,882,100 | — | — |
| 2015-05-14 | $20.81 | $32.81 | 17,248,300 | — | — |
| 2015-05-13 | $21.39 | $33.72 | 19,967,600 | — | — |
| 2015-05-12 | $20.21 | $31.86 | 13,719,400 | — | — |
| 2015-05-11 | $19.57 | $30.86 | 9,256,500 | — | — |
| 2015-05-08 | $19.26 | $30.37 | 18,177,200 | — | — |
| 2015-05-07 | $18.31 | $28.87 | 21,171,100 | — | — |
| 2015-05-06 | $18.99 | $29.94 | 14,320,500 | — | — |
| 2015-05-05 | $18.98 | $29.93 | 23,969,900 | — | — |
| 2015-05-04 | $18.41 | $29.03 | 12,782,400 | — | — |
| 2015-05-01 | $18.83 | $29.69 | 15,085,700 | — | — |
| 2015-04-30 | $18.82 | $29.67 | 21,561,000 | — | — |
| 2015-04-29 | $17.55 | $27.67 | 16,412,100 | — | — |
| 2015-04-28 | $16.49 | $26.00 | 7,293,100 | — | — |
| 2015-04-27 | $16.37 | $25.81 | 6,280,300 | — | — |
| 2015-04-24 | $16.40 | $25.86 | 9,662,100 | — | — |
| 2015-04-23 | $16.97 | $26.76 | 12,007,000 | — | — |
| 2015-04-22 | $16.85 | $26.57 | 11,233,900 | — | — |
| 2015-04-21 | $17.03 | $26.85 | 13,024,600 | — | — |
| 2015-04-20 | $18.02 | $28.41 | 8,248,100 | — | — |
| 2015-04-17 | $17.98 | $28.35 | 10,149,500 | — | — |
| 2015-04-16 | $18.60 | $29.33 | 17,317,800 | — | — |
| 2015-04-15 | $18.90 | $29.80 | 24,436,800 | — | — |
| 2015-04-14 | $17.16 | $27.06 | 13,340,800 | — | — |
| 2015-04-13 | $16.36 | $25.79 | 6,683,500 | — | — |
| 2015-04-10 | $16.57 | $26.13 | 8,372,800 | — | — |
| 2015-04-09 | $16.67 | $26.28 | 9,467,400 | — | — |
| 2015-04-08 | $16.06 | $25.32 | 8,686,700 | — | — |
| 2015-04-07 | $16.36 | $25.79 | 12,955,400 | — | — |
| 2015-04-06 | $16.51 | $26.03 | 17,921,000 | — | — |
| 2015-04-02 | $14.99 | $23.63 | 7,979,100 | — | — |
| 2015-04-01 | $14.72 | $23.21 | 7,943,000 | — | — |
| 2015-03-31 | $14.67 | $23.13 | 5,128,100 | — | — |
| 2015-03-30 | $14.71 | $23.19 | 7,593,900 | — | — |
| 2015-03-27 | $14.49 | $22.85 | 9,544,500 | — | — |
| 2015-03-26 | $15.33 | $24.17 | 8,478,500 | — | — |
| 2015-03-25 | $15.24 | $24.03 | 10,109,900 | — | — |
| 2015-03-24 | $14.83 | $23.38 | 11,228,500 | — | — |
| 2015-03-23 | $15.32 | $24.15 | 9,644,200 | — | — |
| 2015-03-20 | $14.99 | $23.63 | 16,940,400 | — | — |
| 2015-03-19 | $14.16 | $22.33 | 14,406,100 | — | — |
| 2015-03-18 | $15.25 | $24.04 | 13,121,100 | — | — |
| 2015-03-17 | $14.02 | $22.10 | 9,629,200 | — | — |
| 2015-03-16 | $13.88 | $21.88 | 11,039,900 | — | — |
| 2015-03-13 | $13.60 | $21.44 | 10,854,300 | — | — |
| 2015-03-12 | $14.27 | $22.50 | 7,887,300 | — | — |
| 2015-03-11 | $14.42 | $22.74 | 7,383,800 | — | — |
| 2015-03-10 | $14.27 | $22.50 | 11,035,500 | — | — |
| 2015-03-09 | $14.58 | $22.99 | 16,765,200 | — | — |
| 2015-03-06 | $15.52 | $24.47 | 11,909,800 | — | — |
| 2015-03-05 | $16.00 | $25.23 | 8,806,000 | — | — |
| 2015-03-04 | $16.60 | $26.17 | 7,801,600 | — | — |
| 2015-03-03 | $16.51 | $26.03 | 10,367,000 | — | — |
| 2015-03-02 | $16.48 | $25.98 | 12,891,000 | — | — |
| 2015-02-27 | $16.13 | $25.43 | 11,099,300 | — | — |
| 2015-02-26 | $15.79 | $24.90 | 16,379,400 | — | — |
| 2015-02-25 | $16.04 | $25.29 | 14,707,800 | — | — |
| 2015-02-24 | $15.95 | $25.15 | 15,645,200 | — | — |
| 2015-02-23 | $16.26 | $25.64 | 12,487,800 | — | — |
| 2015-02-20 | $17.01 | $26.82 | 10,521,300 | — | — |
| 2015-02-19 | $17.41 | $27.45 | 10,657,900 | — | — |
| 2015-02-18 | $17.76 | $28.00 | 12,149,800 | — | — |
| 2015-02-17 | $19.05 | $28.85 | 15,425,400 | — | — |
| 2015-02-13 | $19.05 | $28.85 | 8,062,500 | — | — |
| 2015-02-12 | $18.63 | $28.22 | 7,946,900 | — | — |
| 2015-02-11 | $18.38 | $27.84 | 10,419,900 | — | — |
| 2015-02-10 | $19.16 | $29.02 | 15,944,500 | — | — |
| 2015-02-09 | $20.44 | $30.96 | 21,095,600 | — | — |
| 2015-02-06 | $18.51 | $28.04 | 13,015,700 | — | — |
| 2015-02-05 | $17.94 | $27.17 | 8,520,800 | — | — |
| 2015-02-04 | $17.73 | $26.85 | 12,907,300 | — | — |
| 2015-02-03 | $18.40 | $27.87 | 22,162,800 | — | — |
| 2015-02-02 | $17.28 | $26.17 | 16,711,900 | — | — |
| 2015-01-30 | $16.30 | $24.69 | 12,378,500 | — | — |
| 2015-01-29 | $15.75 | $23.85 | 9,884,200 | — | — |
| 2015-01-28 | $16.49 | $24.98 | 13,062,800 | — | — |
| 2015-01-27 | $16.98 | $25.72 | 9,263,900 | — | — |
| 2015-01-26 | $16.49 | $24.98 | 8,253,500 | — | — |
| 2015-01-23 | $15.67 | $23.73 | 8,445,800 | — | — |
| 2015-01-22 | $16.11 | $24.40 | 16,086,400 | — | — |
| 2015-01-21 | $16.06 | $24.32 | 10,492,600 | — | — |
| 2015-01-20 | $15.38 | $23.29 | 12,314,800 | — | — |
| 2015-01-16 | $15.72 | $23.81 | 19,417,800 | — | — |
| 2015-01-15 | $15.21 | $23.04 | 14,400,800 | — | — |
| 2015-01-14 | $15.47 | $23.43 | 22,141,200 | — | — |
| 2015-01-13 | $15.52 | $23.51 | 15,714,200 | — | — |
| 2015-01-12 | $15.51 | $23.49 | 12,046,000 | — | — |
| 2015-01-09 | $16.10 | $24.38 | 13,680,100 | — | — |
| 2015-01-08 | $16.27 | $24.64 | 13,991,300 | — | — |
| 2015-01-07 | $16.30 | $24.69 | 12,298,600 | — | — |
| 2015-01-06 | $16.46 | $24.93 | 16,159,000 | — | — |
| 2015-01-05 | $16.84 | $25.51 | 16,783,900 | — | — |
| 2015-01-02 | $18.12 | $27.44 | 11,575,900 | — | — |