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
- 1992-02-19 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 | $13.33 | $69.32 | 133,900 | — | — |
| 2015-12-30 | $13.36 | $69.48 | 76,200 | — | — |
| 2015-12-29 | $13.35 | $69.43 | 135,100 | — | — |
| 2015-12-28 | $13.32 | $69.27 | 168,300 | — | — |
| 2015-12-24 | $13.26 | $68.96 | 59,000 | — | — |
| 2015-12-23 | $13.25 | $68.91 | 163,700 | — | — |
| 2015-12-22 | $13.26 | $68.96 | 256,800 | — | — |
| 2015-12-21 | $13.19 | $68.59 | 131,900 | — | — |
| 2015-12-18 | $13.18 | $68.54 | 173,200 | — | — |
| 2015-12-17 | $13.20 | $68.65 | 200,300 | — | — |
| 2015-12-16 | $13.09 | $68.07 | 183,400 | — | — |
| 2015-12-15 | $13.06 | $67.92 | 165,600 | — | — |
| 2015-12-14 | $13.03 | $67.76 | 244,700 | — | — |
| 2015-12-11 | $13.16 | $68.44 | 168,400 | — | — |
| 2015-12-10 | $13.15 | $68.39 | 219,800 | — | — |
| 2015-12-09 | $13.17 | $68.49 | 99,100 | — | — |
| 2015-12-08 | $13.24 | $68.47 | 393,900 | — | — |
| 2015-12-07 | $13.21 | $68.32 | 200,700 | — | — |
| 2015-12-04 | $13.18 | $68.16 | 113,000 | — | — |
| 2015-12-03 | $13.08 | $67.65 | 158,100 | — | — |
| 2015-12-02 | $13.25 | $68.53 | 117,200 | — | — |
| 2015-12-01 | $13.25 | $68.53 | 137,400 | — | — |
| 2015-11-30 | $13.16 | $68.06 | 106,700 | — | — |
| 2015-11-27 | $13.22 | $68.37 | 26,400 | — | — |
| 2015-11-25 | $13.14 | $67.96 | 73,500 | — | — |
| 2015-11-24 | $13.17 | $68.11 | 133,200 | — | — |
| 2015-11-23 | $13.19 | $68.22 | 117,900 | — | — |
| 2015-11-20 | $13.09 | $67.70 | 122,900 | — | — |
| 2015-11-19 | $13.05 | $67.49 | 67,900 | — | — |
| 2015-11-18 | $13.05 | $67.49 | 62,700 | — | — |
| 2015-11-17 | $13.01 | $67.28 | 65,500 | — | — |
| 2015-11-16 | $13.04 | $67.44 | 70,300 | — | — |
| 2015-11-13 | $13.06 | $67.54 | 150,900 | — | — |
| 2015-11-12 | $13.02 | $67.34 | 125,400 | — | — |
| 2015-11-11 | $12.99 | $66.80 | 89,000 | — | — |
| 2015-11-10 | $12.99 | $66.80 | 172,000 | — | — |
| 2015-11-09 | $12.94 | $66.55 | 302,700 | — | — |
| 2015-11-06 | $12.99 | $66.80 | 216,000 | — | — |
| 2015-11-05 | $13.16 | $67.68 | 129,500 | — | — |
| 2015-11-04 | $13.19 | $67.83 | 134,100 | — | — |
| 2015-11-03 | $13.22 | $67.99 | 85,500 | — | — |
| 2015-11-02 | $13.19 | $67.83 | 161,000 | — | — |
| 2015-10-30 | $13.16 | $67.68 | 100,100 | — | — |
| 2015-10-29 | $13.16 | $67.68 | 199,500 | — | — |
| 2015-10-28 | $13.08 | $67.27 | 160,400 | — | — |
| 2015-10-27 | $13.10 | $67.37 | 135,400 | — | — |
| 2015-10-26 | $13.11 | $67.42 | 260,300 | — | — |
| 2015-10-23 | $13.04 | $67.06 | 248,500 | — | — |
| 2015-10-22 | $13.14 | $67.57 | 126,100 | — | — |
| 2015-10-21 | $13.07 | $67.21 | 106,000 | — | — |
| 2015-10-20 | $13.05 | $67.11 | 67,800 | — | — |
| 2015-10-19 | $13.01 | $66.91 | 187,300 | — | — |
| 2015-10-16 | $13.00 | $66.85 | 123,000 | — | — |
| 2015-10-15 | $13.03 | $67.01 | 142,400 | — | — |
| 2015-10-14 | $12.94 | $66.55 | 107,200 | — | — |
| 2015-10-13 | $12.87 | $66.19 | 97,800 | — | — |
| 2015-10-12 | $12.93 | $66.12 | 62,000 | — | — |
| 2015-10-09 | $12.99 | $66.43 | 52,000 | — | — |
| 2015-10-08 | $13.00 | $66.48 | 139,500 | — | — |
| 2015-10-07 | $12.96 | $66.27 | 82,400 | — | — |
| 2015-10-06 | $12.95 | $66.22 | 41,900 | — | — |
| 2015-10-05 | $12.91 | $66.02 | 67,100 | — | — |
| 2015-10-02 | $12.93 | $66.12 | 103,600 | — | — |
| 2015-10-01 | $12.92 | $66.07 | 90,700 | — | — |
| 2015-09-30 | $12.93 | $66.12 | 124,100 | — | — |
| 2015-09-29 | $12.95 | $66.22 | 56,400 | — | — |
| 2015-09-28 | $12.86 | $65.76 | 185,400 | — | — |
| 2015-09-25 | $12.91 | $66.02 | 112,500 | — | — |
| 2015-09-24 | $12.92 | $66.07 | 64,200 | — | — |
| 2015-09-23 | $12.92 | $66.07 | 95,400 | — | — |
| 2015-09-22 | $12.90 | $65.97 | 81,200 | — | — |
| 2015-09-21 | $12.85 | $65.71 | 37,100 | — | — |
| 2015-09-18 | $12.90 | $65.97 | 153,800 | — | — |
| 2015-09-17 | $12.79 | $65.40 | 51,100 | — | — |
| 2015-09-16 | $12.67 | $64.79 | 101,600 | — | — |
| 2015-09-15 | $12.68 | $64.84 | 78,000 | — | — |
| 2015-09-14 | $12.79 | $65.40 | 70,700 | — | — |
| 2015-09-11 | $12.78 | $65.35 | 98,100 | — | — |
| 2015-09-10 | $12.83 | $65.61 | 98,900 | — | — |
| 2015-09-09 | $12.93 | $65.75 | 80,100 | — | — |
| 2015-09-08 | $12.89 | $65.54 | 122,100 | — | — |
| 2015-09-04 | $12.89 | $65.54 | 100,900 | — | — |
| 2015-09-03 | $12.76 | $64.88 | 85,800 | — | — |
| 2015-09-02 | $12.69 | $64.53 | 88,500 | — | — |
| 2015-09-01 | $12.70 | $64.58 | 98,000 | — | — |
| 2015-08-31 | $12.69 | $64.53 | 78,300 | — | — |
| 2015-08-28 | $12.67 | $64.42 | 54,000 | — | — |
| 2015-08-27 | $12.67 | $64.42 | 66,200 | — | — |
| 2015-08-26 | $12.64 | $64.27 | 115,700 | — | — |
| 2015-08-25 | $12.73 | $64.73 | 84,200 | — | — |
| 2015-08-24 | $12.73 | $64.73 | 139,800 | — | — |
| 2015-08-21 | $12.83 | $65.24 | 72,000 | — | — |
| 2015-08-20 | $12.85 | $65.34 | 79,800 | — | — |
| 2015-08-19 | $12.87 | $65.44 | 96,300 | — | — |
| 2015-08-18 | $12.89 | $65.54 | 101,500 | — | — |
| 2015-08-17 | $12.87 | $65.44 | 53,100 | — | — |
| 2015-08-14 | $12.92 | $65.70 | 67,900 | — | — |
| 2015-08-13 | $12.92 | $65.70 | 56,300 | — | — |
| 2015-08-12 | $12.90 | $65.59 | 87,600 | — | — |
| 2015-08-11 | $12.83 | $65.24 | 66,800 | — | — |
| 2015-08-10 | $12.76 | $64.51 | 69,600 | — | — |
| 2015-08-07 | $12.75 | $64.46 | 90,200 | — | — |
| 2015-08-06 | $12.72 | $64.31 | 91,600 | — | — |
| 2015-08-05 | $12.64 | $63.90 | 164,000 | — | — |
| 2015-08-04 | $12.81 | $64.76 | 79,100 | — | — |
| 2015-08-03 | $12.87 | $65.07 | 102,900 | — | — |
| 2015-07-31 | $12.81 | $64.76 | 136,700 | — | — |
| 2015-07-30 | $12.77 | $64.56 | 134,100 | — | — |
| 2015-07-29 | $12.77 | $64.56 | 50,500 | — | — |
| 2015-07-28 | $12.74 | $64.41 | 65,500 | — | — |
| 2015-07-27 | $12.70 | $64.21 | 90,200 | — | — |
| 2015-07-24 | $12.67 | $64.06 | 61,700 | — | — |
| 2015-07-23 | $12.59 | $63.65 | 155,300 | — | — |
| 2015-07-22 | $12.61 | $63.75 | 69,500 | — | — |
| 2015-07-21 | $12.64 | $63.90 | 26,600 | — | — |
| 2015-07-20 | $12.66 | $64.00 | 47,500 | — | — |
| 2015-07-17 | $12.68 | $64.11 | 29,900 | — | — |
| 2015-07-16 | $12.71 | $64.26 | 96,200 | — | — |
| 2015-07-15 | $12.64 | $63.90 | 79,900 | — | — |
| 2015-07-14 | $12.62 | $63.80 | 61,000 | — | — |
| 2015-07-13 | $12.61 | $63.75 | 45,600 | — | — |
| 2015-07-10 | $12.65 | $63.95 | 104,500 | — | — |
| 2015-07-09 | $12.67 | $64.06 | 65,500 | — | — |
| 2015-07-08 | $12.77 | $64.19 | 144,400 | — | — |
| 2015-07-07 | $12.81 | $64.39 | 76,900 | — | — |
| 2015-07-06 | $12.68 | $63.74 | 116,400 | — | — |
| 2015-07-02 | $12.63 | $63.49 | 156,700 | — | — |
| 2015-07-01 | $12.70 | $63.84 | 125,200 | — | — |
| 2015-06-30 | $12.69 | $63.79 | 192,200 | — | — |
| 2015-06-29 | $12.62 | $63.44 | 134,000 | — | — |
| 2015-06-26 | $12.69 | $63.79 | 59,400 | — | — |
| 2015-06-25 | $12.75 | $64.09 | 62,400 | — | — |
| 2015-06-24 | $12.77 | $64.19 | 134,900 | — | — |
| 2015-06-23 | $12.87 | $64.69 | 111,100 | — | — |
| 2015-06-22 | $12.77 | $64.19 | 98,800 | — | — |
| 2015-06-19 | $12.83 | $64.49 | 44,200 | — | — |
| 2015-06-18 | $12.78 | $64.24 | 71,700 | — | — |
| 2015-06-17 | $12.75 | $64.09 | 84,400 | — | — |
| 2015-06-16 | $12.75 | $64.09 | 66,300 | — | — |
| 2015-06-15 | $12.75 | $64.09 | 84,900 | — | — |
| 2015-06-12 | $12.68 | $63.74 | 105,500 | — | — |
| 2015-06-11 | $12.68 | $63.74 | 398,300 | — | — |
| 2015-06-10 | $12.54 | $63.04 | 124,800 | — | — |
| 2015-06-09 | $12.59 | $63.29 | 229,000 | — | — |
| 2015-06-08 | $12.68 | $63.37 | 205,700 | — | — |
| 2015-06-05 | $12.82 | $64.07 | 310,400 | — | — |
| 2015-06-04 | $12.90 | $64.47 | 152,200 | — | — |
| 2015-06-03 | $13.01 | $65.02 | 125,100 | — | — |
| 2015-06-02 | $13.08 | $65.37 | 106,600 | — | — |
| 2015-06-01 | $13.11 | $65.52 | 85,000 | — | — |
| 2015-05-29 | $13.09 | $65.42 | 106,100 | — | — |
| 2015-05-28 | $13.00 | $64.97 | 122,400 | — | — |
| 2015-05-27 | $13.03 | $65.12 | 107,200 | — | — |
| 2015-05-26 | $13.00 | $64.97 | 142,400 | — | — |
| 2015-05-22 | $12.96 | $64.77 | 135,000 | — | — |
| 2015-05-21 | $13.04 | $65.17 | 120,800 | — | — |
| 2015-05-20 | $13.08 | $65.37 | 68,600 | — | — |
| 2015-05-19 | $13.06 | $65.27 | 108,800 | — | — |
| 2015-05-18 | $13.12 | $65.57 | 128,400 | — | — |
| 2015-05-15 | $13.18 | $65.87 | 115,700 | — | — |
| 2015-05-14 | $13.15 | $65.72 | 132,600 | — | — |
| 2015-05-13 | $13.04 | $65.17 | 91,500 | — | — |
| 2015-05-12 | $13.01 | $65.02 | 151,600 | — | — |
| 2015-05-11 | $13.04 | $65.17 | 132,600 | — | — |
| 2015-05-08 | $13.20 | $65.60 | 79,100 | — | — |
| 2015-05-07 | $13.15 | $65.35 | 140,000 | — | — |
| 2015-05-06 | $13.12 | $65.20 | 243,700 | — | — |
| 2015-05-05 | $13.34 | $66.29 | 114,400 | — | — |
| 2015-05-04 | $13.31 | $66.14 | 151,800 | — | — |
| 2015-05-01 | $13.27 | $65.94 | 111,800 | — | — |
| 2015-04-30 | $13.31 | $66.14 | 149,100 | — | — |
| 2015-04-29 | $13.33 | $66.24 | 109,000 | — | — |
| 2015-04-28 | $13.38 | $66.49 | 57,900 | — | — |
| 2015-04-27 | $13.31 | $66.14 | 122,600 | — | — |
| 2015-04-24 | $13.33 | $66.24 | 150,400 | — | — |
| 2015-04-23 | $13.33 | $66.24 | 164,900 | — | — |
| 2015-04-22 | $13.29 | $66.04 | 116,300 | — | — |
| 2015-04-21 | $13.33 | $66.24 | 77,100 | — | — |
| 2015-04-20 | $13.35 | $66.34 | 72,100 | — | — |
| 2015-04-17 | $13.37 | $66.44 | 45,000 | — | — |
| 2015-04-16 | $13.38 | $66.49 | 51,000 | — | — |
| 2015-04-15 | $13.36 | $66.39 | 111,300 | — | — |
| 2015-04-14 | $13.40 | $66.59 | 60,400 | — | — |
| 2015-04-13 | $13.26 | $65.89 | 71,400 | — | — |
| 2015-04-10 | $13.31 | $66.14 | 100,200 | — | — |
| 2015-04-09 | $13.34 | $66.29 | 77,600 | — | — |
| 2015-04-08 | $13.50 | $66.72 | 79,300 | — | — |
| 2015-04-07 | $13.49 | $66.67 | 81,500 | — | — |
| 2015-04-06 | $13.43 | $66.37 | 113,500 | — | — |
| 2015-04-02 | $13.40 | $66.23 | 123,100 | — | — |
| 2015-04-01 | $13.49 | $66.67 | 106,600 | — | — |
| 2015-03-31 | $13.45 | $66.47 | 269,300 | — | — |
| 2015-03-30 | $13.37 | $66.08 | 106,500 | — | — |
| 2015-03-27 | $13.33 | $65.88 | 122,800 | — | — |
| 2015-03-26 | $13.32 | $65.83 | 74,800 | — | — |
| 2015-03-25 | $13.34 | $65.93 | 47,800 | — | — |
| 2015-03-24 | $13.37 | $66.08 | 50,500 | — | — |
| 2015-03-23 | $13.28 | $65.63 | 79,400 | — | — |
| 2015-03-20 | $13.31 | $65.78 | 115,400 | — | — |
| 2015-03-19 | $13.32 | $65.83 | 121,900 | — | — |
| 2015-03-18 | $13.38 | $66.13 | 155,000 | — | — |
| 2015-03-17 | $13.22 | $65.34 | 120,700 | — | — |
| 2015-03-16 | $13.22 | $65.34 | 99,700 | — | — |
| 2015-03-13 | $13.21 | $65.29 | 78,300 | — | — |
| 2015-03-12 | $13.21 | $65.29 | 92,600 | — | — |
| 2015-03-11 | $13.19 | $65.19 | 122,400 | — | — |
| 2015-03-10 | $13.31 | $65.41 | 57,900 | — | — |
| 2015-03-09 | $13.27 | $65.22 | 116,700 | — | — |
| 2015-03-06 | $13.23 | $65.02 | 132,700 | — | — |
| 2015-03-05 | $13.38 | $65.76 | 198,400 | — | — |
| 2015-03-04 | $13.41 | $65.91 | 129,100 | — | — |
| 2015-03-03 | $13.36 | $65.66 | 131,800 | — | — |
| 2015-03-02 | $13.40 | $65.86 | 131,900 | — | — |
| 2015-02-27 | $13.39 | $65.81 | 367,400 | — | — |
| 2015-02-26 | $13.32 | $65.46 | 206,700 | — | — |
| 2015-02-25 | $13.43 | $66.00 | 158,300 | — | — |
| 2015-02-24 | $13.42 | $65.96 | 133,500 | — | — |
| 2015-02-23 | $13.40 | $65.86 | 176,500 | — | — |
| 2015-02-20 | $13.42 | $65.96 | 158,500 | — | — |
| 2015-02-19 | $13.35 | $65.61 | 132,800 | — | — |
| 2015-02-18 | $13.32 | $65.46 | 216,100 | — | — |
| 2015-02-17 | $13.08 | $64.28 | 340,600 | — | — |
| 2015-02-13 | $13.32 | $65.46 | 179,600 | — | — |
| 2015-02-12 | $13.42 | $65.96 | 177,100 | — | — |
| 2015-02-11 | $13.42 | $65.96 | 145,900 | — | — |
| 2015-02-10 | $13.53 | $66.13 | 238,900 | — | — |
| 2015-02-09 | $13.57 | $66.33 | 222,400 | — | — |
| 2015-02-06 | $13.60 | $66.47 | 235,800 | — | — |
| 2015-02-05 | $13.71 | $67.01 | 247,600 | — | — |
| 2015-02-04 | $13.80 | $67.45 | 280,700 | — | — |
| 2015-02-03 | $13.91 | $67.99 | 210,100 | — | — |
| 2015-02-02 | $13.94 | $68.14 | 177,900 | — | — |
| 2015-01-30 | $13.87 | $67.79 | 285,000 | — | — |
| 2015-01-29 | $13.80 | $67.45 | 184,100 | — | — |
| 2015-01-28 | $13.81 | $67.50 | 109,800 | — | — |
| 2015-01-27 | $13.71 | $67.01 | 128,200 | — | — |
| 2015-01-26 | $13.61 | $66.52 | 139,700 | — | — |
| 2015-01-23 | $13.64 | $66.67 | 79,900 | — | — |
| 2015-01-22 | $13.69 | $66.91 | 219,000 | — | — |
| 2015-01-21 | $13.57 | $66.33 | 156,600 | — | — |
| 2015-01-20 | $13.53 | $66.13 | 131,200 | — | — |
| 2015-01-16 | $13.51 | $66.03 | 138,800 | — | — |
| 2015-01-15 | $13.60 | $66.47 | 135,100 | — | — |
| 2015-01-14 | $13.49 | $65.94 | 162,600 | — | — |
| 2015-01-13 | $13.51 | $66.03 | 144,800 | — | — |
| 2015-01-12 | $13.42 | $65.59 | 112,100 | — | — |
| 2015-01-09 | $13.47 | $65.48 | 139,100 | — | — |
| 2015-01-08 | $13.43 | $65.28 | 307,500 | — | — |
| 2015-01-07 | $13.57 | $65.96 | 109,400 | — | — |
| 2015-01-06 | $13.51 | $65.67 | 97,900 | — | — |
| 2015-01-05 | $13.44 | $65.33 | 105,900 | — | — |
| 2015-01-02 | $13.36 | $64.94 | 95,000 | — | — |