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
- 1993-06-10 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 | $13.25 | $54.35 | 85,200 | — | — |
| 2015-12-30 | $13.17 | $54.03 | 88,100 | — | — |
| 2015-12-29 | $13.11 | $53.78 | 69,700 | — | — |
| 2015-12-28 | $13.12 | $53.82 | 64,100 | — | — |
| 2015-12-24 | $13.13 | $53.86 | 24,700 | — | — |
| 2015-12-23 | $13.08 | $53.66 | 89,100 | — | — |
| 2015-12-22 | $13.05 | $53.53 | 62,800 | — | — |
| 2015-12-21 | $13.02 | $53.41 | 102,900 | — | — |
| 2015-12-18 | $12.98 | $53.25 | 104,400 | — | — |
| 2015-12-17 | $12.95 | $53.12 | 146,300 | — | — |
| 2015-12-16 | $12.80 | $52.51 | 127,000 | — | — |
| 2015-12-15 | $12.71 | $52.14 | 120,000 | — | — |
| 2015-12-14 | $12.74 | $52.26 | 89,700 | — | — |
| 2015-12-11 | $12.86 | $52.75 | 182,600 | — | — |
| 2015-12-10 | $12.84 | $52.67 | 52,000 | — | — |
| 2015-12-09 | $12.75 | $52.30 | 95,700 | — | — |
| 2015-12-08 | $12.83 | $52.36 | 82,200 | — | — |
| 2015-12-07 | $12.76 | $52.07 | 72,700 | — | — |
| 2015-12-04 | $12.80 | $52.24 | 91,800 | — | — |
| 2015-12-03 | $12.73 | $51.95 | 93,800 | — | — |
| 2015-12-02 | $12.82 | $52.32 | 73,900 | — | — |
| 2015-12-01 | $12.92 | $52.73 | 99,100 | — | — |
| 2015-11-30 | $12.79 | $52.20 | 92,400 | — | — |
| 2015-11-27 | $12.80 | $52.24 | 22,400 | — | — |
| 2015-11-25 | $12.80 | $52.24 | 95,400 | — | — |
| 2015-11-24 | $12.79 | $52.20 | 57,700 | — | — |
| 2015-11-23 | $12.79 | $52.20 | 79,400 | — | — |
| 2015-11-20 | $12.82 | $52.32 | 36,500 | — | — |
| 2015-11-19 | $12.76 | $52.07 | 43,500 | — | — |
| 2015-11-18 | $12.74 | $51.99 | 46,000 | — | — |
| 2015-11-17 | $12.77 | $52.12 | 62,100 | — | — |
| 2015-11-16 | $12.83 | $52.36 | 43,400 | — | — |
| 2015-11-13 | $12.77 | $52.12 | 143,400 | — | — |
| 2015-11-12 | $12.68 | $51.75 | 290,100 | — | — |
| 2015-11-11 | $12.85 | $52.17 | 64,400 | — | — |
| 2015-11-10 | $12.79 | $51.93 | 108,800 | — | — |
| 2015-11-09 | $12.75 | $51.77 | 134,700 | — | — |
| 2015-11-06 | $12.87 | $52.25 | 168,700 | — | — |
| 2015-11-05 | $13.05 | $52.98 | 58,600 | — | — |
| 2015-11-04 | $13.13 | $53.31 | 72,600 | — | — |
| 2015-11-03 | $13.16 | $53.43 | 73,800 | — | — |
| 2015-11-02 | $13.16 | $53.43 | 106,000 | — | — |
| 2015-10-30 | $13.04 | $52.94 | 139,600 | — | — |
| 2015-10-29 | $13.02 | $52.86 | 73,000 | — | — |
| 2015-10-28 | $12.93 | $52.50 | 104,500 | — | — |
| 2015-10-27 | $12.95 | $52.58 | 74,400 | — | — |
| 2015-10-26 | $12.94 | $52.54 | 88,600 | — | — |
| 2015-10-23 | $12.85 | $52.17 | 109,900 | — | — |
| 2015-10-22 | $13.02 | $52.86 | 130,100 | — | — |
| 2015-10-21 | $13.03 | $52.90 | 134,400 | — | — |
| 2015-10-20 | $12.89 | $52.33 | 28,400 | — | — |
| 2015-10-19 | $12.85 | $52.17 | 81,700 | — | — |
| 2015-10-16 | $12.88 | $52.29 | 78,900 | — | — |
| 2015-10-15 | $12.77 | $51.85 | 51,400 | — | — |
| 2015-10-14 | $12.78 | $51.89 | 68,500 | — | — |
| 2015-10-13 | $12.72 | $51.64 | 58,800 | — | — |
| 2015-10-12 | $12.81 | $51.74 | 38,600 | — | — |
| 2015-10-09 | $12.75 | $51.50 | 54,600 | — | — |
| 2015-10-08 | $12.69 | $51.26 | 71,400 | — | — |
| 2015-10-07 | $12.69 | $51.26 | 32,600 | — | — |
| 2015-10-06 | $12.66 | $51.14 | 63,700 | — | — |
| 2015-10-05 | $12.61 | $50.93 | 89,600 | — | — |
| 2015-10-02 | $12.71 | $51.34 | 56,700 | — | — |
| 2015-10-01 | $12.66 | $51.14 | 58,500 | — | — |
| 2015-09-30 | $12.57 | $50.77 | 83,400 | — | — |
| 2015-09-29 | $12.57 | $50.77 | 116,600 | — | — |
| 2015-09-28 | $12.50 | $50.49 | 75,600 | — | — |
| 2015-09-25 | $12.49 | $50.45 | 89,200 | — | — |
| 2015-09-24 | $12.47 | $50.37 | 129,000 | — | — |
| 2015-09-23 | $12.57 | $50.77 | 76,900 | — | — |
| 2015-09-22 | $12.54 | $50.65 | 74,500 | — | — |
| 2015-09-21 | $12.49 | $50.45 | 60,900 | — | — |
| 2015-09-18 | $12.49 | $50.45 | 139,700 | — | — |
| 2015-09-17 | $12.55 | $50.69 | 33,900 | — | — |
| 2015-09-16 | $12.39 | $50.05 | 44,000 | — | — |
| 2015-09-15 | $12.34 | $49.84 | 91,800 | — | — |
| 2015-09-14 | $12.38 | $50.01 | 57,700 | — | — |
| 2015-09-11 | $12.49 | $50.45 | 58,700 | — | — |
| 2015-09-10 | $12.48 | $50.41 | 43,400 | — | — |
| 2015-09-09 | $12.56 | $50.47 | 52,700 | — | — |
| 2015-09-08 | $12.55 | $50.43 | 45,100 | — | — |
| 2015-09-04 | $12.52 | $50.30 | 51,500 | — | — |
| 2015-09-03 | $12.52 | $50.30 | 84,900 | — | — |
| 2015-09-02 | $12.52 | $50.30 | 93,800 | — | — |
| 2015-09-01 | $12.45 | $50.02 | 106,100 | — | — |
| 2015-08-31 | $12.36 | $49.66 | 154,000 | — | — |
| 2015-08-28 | $12.28 | $49.34 | 123,800 | — | — |
| 2015-08-27 | $12.26 | $49.26 | 151,600 | — | — |
| 2015-08-26 | $12.36 | $49.66 | 147,200 | — | — |
| 2015-08-25 | $12.34 | $49.58 | 120,700 | — | — |
| 2015-08-24 | $12.34 | $49.58 | 172,500 | — | — |
| 2015-08-21 | $12.44 | $49.98 | 70,500 | — | — |
| 2015-08-20 | $12.53 | $50.35 | 109,800 | — | — |
| 2015-08-19 | $12.57 | $50.51 | 42,800 | — | — |
| 2015-08-18 | $12.59 | $50.59 | 48,600 | — | — |
| 2015-08-17 | $12.52 | $50.30 | 41,400 | — | — |
| 2015-08-14 | $12.50 | $50.22 | 74,300 | — | — |
| 2015-08-13 | $12.55 | $50.43 | 63,800 | — | — |
| 2015-08-12 | $12.54 | $50.39 | 42,400 | — | — |
| 2015-08-11 | $12.55 | $50.43 | 36,200 | — | — |
| 2015-08-10 | $12.51 | $50.00 | 75,700 | — | — |
| 2015-08-07 | $12.45 | $49.76 | 41,900 | — | — |
| 2015-08-06 | $12.47 | $49.84 | 54,500 | — | — |
| 2015-08-05 | $12.45 | $49.76 | 71,000 | — | — |
| 2015-08-04 | $12.47 | $49.84 | 62,100 | — | — |
| 2015-08-03 | $12.53 | $50.08 | 89,900 | — | — |
| 2015-07-31 | $12.44 | $49.72 | 60,000 | — | — |
| 2015-07-30 | $12.37 | $49.44 | 109,700 | — | — |
| 2015-07-29 | $12.36 | $49.40 | 47,400 | — | — |
| 2015-07-28 | $12.38 | $49.48 | 43,400 | — | — |
| 2015-07-27 | $12.40 | $49.56 | 64,200 | — | — |
| 2015-07-24 | $12.35 | $49.36 | 54,700 | — | — |
| 2015-07-23 | $12.36 | $49.40 | 45,800 | — | — |
| 2015-07-22 | $12.33 | $49.28 | 72,000 | — | — |
| 2015-07-21 | $12.41 | $49.60 | 39,100 | — | — |
| 2015-07-20 | $12.41 | $49.60 | 25,800 | — | — |
| 2015-07-17 | $12.40 | $49.56 | 28,300 | — | — |
| 2015-07-16 | $12.40 | $49.56 | 67,800 | — | — |
| 2015-07-15 | $12.38 | $49.48 | 88,900 | — | — |
| 2015-07-14 | $12.38 | $49.48 | 65,200 | — | — |
| 2015-07-13 | $12.36 | $49.40 | 47,300 | — | — |
| 2015-07-10 | $12.43 | $49.68 | 121,500 | — | — |
| 2015-07-09 | $12.32 | $49.24 | 85,800 | — | — |
| 2015-07-08 | $12.51 | $49.74 | 41,200 | — | — |
| 2015-07-07 | $12.48 | $49.62 | 83,300 | — | — |
| 2015-07-06 | $12.40 | $49.30 | 68,600 | — | — |
| 2015-07-02 | $12.39 | $49.26 | 94,200 | — | — |
| 2015-07-01 | $12.37 | $49.18 | 103,800 | — | — |
| 2015-06-30 | $12.37 | $49.18 | 276,600 | — | — |
| 2015-06-29 | $12.21 | $48.54 | 181,400 | — | — |
| 2015-06-26 | $12.26 | $48.74 | 101,400 | — | — |
| 2015-06-25 | $12.39 | $49.26 | 121,300 | — | — |
| 2015-06-24 | $12.39 | $49.26 | 200,600 | — | — |
| 2015-06-23 | $12.51 | $49.74 | 47,700 | — | — |
| 2015-06-22 | $12.53 | $49.82 | 90,400 | — | — |
| 2015-06-19 | $12.57 | $49.97 | 61,200 | — | — |
| 2015-06-18 | $12.49 | $49.66 | 56,100 | — | — |
| 2015-06-17 | $12.46 | $49.54 | 62,200 | — | — |
| 2015-06-16 | $12.42 | $49.38 | 88,200 | — | — |
| 2015-06-15 | $12.40 | $49.30 | 112,000 | — | — |
| 2015-06-12 | $12.39 | $49.26 | 121,800 | — | — |
| 2015-06-11 | $12.35 | $49.10 | 366,600 | — | — |
| 2015-06-10 | $12.33 | $49.02 | 247,000 | — | — |
| 2015-06-09 | $12.42 | $49.38 | 281,400 | — | — |
| 2015-06-08 | $12.72 | $50.31 | 89,500 | — | — |
| 2015-06-05 | $12.79 | $50.59 | 114,600 | — | — |
| 2015-06-04 | $12.88 | $50.94 | 119,000 | — | — |
| 2015-06-03 | $12.94 | $51.18 | 73,100 | — | — |
| 2015-06-02 | $12.98 | $51.34 | 101,800 | — | — |
| 2015-06-01 | $12.99 | $51.38 | 86,600 | — | — |
| 2015-05-29 | $12.92 | $51.10 | 93,600 | — | — |
| 2015-05-28 | $12.91 | $51.06 | 70,200 | — | — |
| 2015-05-27 | $12.95 | $51.22 | 56,500 | — | — |
| 2015-05-26 | $12.94 | $51.18 | 58,700 | — | — |
| 2015-05-22 | $12.90 | $51.02 | 76,100 | — | — |
| 2015-05-21 | $12.95 | $51.22 | 61,700 | — | — |
| 2015-05-20 | $12.91 | $51.06 | 39,700 | — | — |
| 2015-05-19 | $12.92 | $51.10 | 87,300 | — | — |
| 2015-05-18 | $12.94 | $51.18 | 67,200 | — | — |
| 2015-05-15 | $12.97 | $51.30 | 77,900 | — | — |
| 2015-05-14 | $12.92 | $51.10 | 66,200 | — | — |
| 2015-05-13 | $12.90 | $51.02 | 90,100 | — | — |
| 2015-05-12 | $12.93 | $51.14 | 98,200 | — | — |
| 2015-05-11 | $12.91 | $51.06 | 109,100 | — | — |
| 2015-05-08 | $13.06 | $51.39 | 92,400 | — | — |
| 2015-05-07 | $12.95 | $50.96 | 133,800 | — | — |
| 2015-05-06 | $12.90 | $50.76 | 261,200 | — | — |
| 2015-05-05 | $13.11 | $51.59 | 107,700 | — | — |
| 2015-05-04 | $13.10 | $51.55 | 73,600 | — | — |
| 2015-05-01 | $13.16 | $51.79 | 111,800 | — | — |
| 2015-04-30 | $13.19 | $51.90 | 95,300 | — | — |
| 2015-04-29 | $13.19 | $51.90 | 63,700 | — | — |
| 2015-04-28 | $13.24 | $52.10 | 76,900 | — | — |
| 2015-04-27 | $13.21 | $51.98 | 73,500 | — | — |
| 2015-04-24 | $13.19 | $51.90 | 151,900 | — | — |
| 2015-04-23 | $13.25 | $52.14 | 101,200 | — | — |
| 2015-04-22 | $13.25 | $52.14 | 61,500 | — | — |
| 2015-04-21 | $13.24 | $52.10 | 64,000 | — | — |
| 2015-04-20 | $13.29 | $52.30 | 68,400 | — | — |
| 2015-04-17 | $13.31 | $52.38 | 42,100 | — | — |
| 2015-04-16 | $13.30 | $52.34 | 22,700 | — | — |
| 2015-04-15 | $13.27 | $52.22 | 60,800 | — | — |
| 2015-04-14 | $13.30 | $52.34 | 84,100 | — | — |
| 2015-04-13 | $13.19 | $51.90 | 73,700 | — | — |
| 2015-04-10 | $13.23 | $52.06 | 54,500 | — | — |
| 2015-04-09 | $13.32 | $52.41 | 103,700 | — | — |
| 2015-04-08 | $13.35 | $52.27 | 149,800 | — | — |
| 2015-04-07 | $13.31 | $52.12 | 96,900 | — | — |
| 2015-04-06 | $13.32 | $52.16 | 102,500 | — | — |
| 2015-04-02 | $13.28 | $52.00 | 87,800 | — | — |
| 2015-04-01 | $13.37 | $52.35 | 100,700 | — | — |
| 2015-03-31 | $13.37 | $52.35 | 111,300 | — | — |
| 2015-03-30 | $13.31 | $52.12 | 35,800 | — | — |
| 2015-03-27 | $13.32 | $52.16 | 19,200 | — | — |
| 2015-03-26 | $13.24 | $51.84 | 46,100 | — | — |
| 2015-03-25 | $13.28 | $52.00 | 71,500 | — | — |
| 2015-03-24 | $13.33 | $52.20 | 62,400 | — | — |
| 2015-03-23 | $13.29 | $52.04 | 67,400 | — | — |
| 2015-03-20 | $13.30 | $52.08 | 65,600 | — | — |
| 2015-03-19 | $13.18 | $51.61 | 65,400 | — | — |
| 2015-03-18 | $13.21 | $51.73 | 77,600 | — | — |
| 2015-03-17 | $13.08 | $51.22 | 46,700 | — | — |
| 2015-03-16 | $13.16 | $51.53 | 27,400 | — | — |
| 2015-03-13 | $13.18 | $51.61 | 137,700 | — | — |
| 2015-03-12 | $13.16 | $51.53 | 35,100 | — | — |
| 2015-03-11 | $13.11 | $51.33 | 65,200 | — | — |
| 2015-03-10 | $13.25 | $51.62 | 82,400 | — | — |
| 2015-03-09 | $13.20 | $51.43 | 72,400 | — | — |
| 2015-03-06 | $13.16 | $51.27 | 172,000 | — | — |
| 2015-03-05 | $13.35 | $52.01 | 130,400 | — | — |
| 2015-03-04 | $13.29 | $51.78 | 203,700 | — | — |
| 2015-03-03 | $13.12 | $51.12 | 116,100 | — | — |
| 2015-03-02 | $13.13 | $51.16 | 118,200 | — | — |
| 2015-02-27 | $13.20 | $51.43 | 89,900 | — | — |
| 2015-02-26 | $12.98 | $50.57 | 158,000 | — | — |
| 2015-02-25 | $13.21 | $51.47 | 81,600 | — | — |
| 2015-02-24 | $13.14 | $51.19 | 74,400 | — | — |
| 2015-02-23 | $13.11 | $51.08 | 58,000 | — | — |
| 2015-02-20 | $13.09 | $51.00 | 83,100 | — | — |
| 2015-02-19 | $13.04 | $50.81 | 86,000 | — | — |
| 2015-02-18 | $12.94 | $50.42 | 241,000 | — | — |
| 2015-02-17 | $12.77 | $49.75 | 227,600 | — | — |
| 2015-02-13 | $12.98 | $50.57 | 226,000 | — | — |
| 2015-02-12 | $13.05 | $50.84 | 180,900 | — | — |
| 2015-02-11 | $13.09 | $51.00 | 135,300 | — | — |
| 2015-02-10 | $13.31 | $51.60 | 139,700 | — | — |
| 2015-02-09 | $13.28 | $51.48 | 196,200 | — | — |
| 2015-02-06 | $13.39 | $51.91 | 233,100 | — | — |
| 2015-02-05 | $13.50 | $52.34 | 149,200 | — | — |
| 2015-02-04 | $13.57 | $52.61 | 158,900 | — | — |
| 2015-02-03 | $13.52 | $52.41 | 220,200 | — | — |
| 2015-02-02 | $13.65 | $52.92 | 130,900 | — | — |
| 2015-01-30 | $13.60 | $52.72 | 138,600 | — | — |
| 2015-01-29 | $13.50 | $52.34 | 115,500 | — | — |
| 2015-01-28 | $13.39 | $51.91 | 163,900 | — | — |
| 2015-01-27 | $13.36 | $51.79 | 136,700 | — | — |
| 2015-01-26 | $13.27 | $51.44 | 164,200 | — | — |
| 2015-01-23 | $13.30 | $51.56 | 90,700 | — | — |
| 2015-01-22 | $13.29 | $51.52 | 84,200 | — | — |
| 2015-01-21 | $13.24 | $51.33 | 102,500 | — | — |
| 2015-01-20 | $13.21 | $51.21 | 96,500 | — | — |
| 2015-01-16 | $13.23 | $51.29 | 242,100 | — | — |
| 2015-01-15 | $13.21 | $51.21 | 126,400 | — | — |
| 2015-01-14 | $13.18 | $51.10 | 178,200 | — | — |
| 2015-01-13 | $13.11 | $50.82 | 154,600 | — | — |
| 2015-01-12 | $13.10 | $50.79 | 149,800 | — | — |
| 2015-01-09 | $13.14 | $50.69 | 142,000 | — | — |
| 2015-01-08 | $13.05 | $50.34 | 173,300 | — | — |
| 2015-01-07 | $13.04 | $50.30 | 157,200 | — | — |
| 2015-01-06 | $12.96 | $49.99 | 192,100 | — | — |
| 2015-01-05 | $12.92 | $49.84 | 128,800 | — | — |
| 2015-01-02 | $12.94 | $49.91 | 122,700 | — | — |