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
- 1991-11-21 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 | $12.77 | $64.88 | 119,200 | — | — |
| 2015-12-30 | $12.82 | $65.13 | 62,300 | — | — |
| 2015-12-29 | $12.80 | $65.03 | 99,200 | — | — |
| 2015-12-28 | $12.79 | $64.98 | 107,800 | — | — |
| 2015-12-24 | $12.71 | $64.57 | 77,600 | — | — |
| 2015-12-23 | $12.77 | $64.88 | 129,300 | — | — |
| 2015-12-22 | $12.74 | $64.73 | 110,500 | — | — |
| 2015-12-21 | $12.77 | $64.88 | 71,300 | — | — |
| 2015-12-18 | $12.71 | $64.57 | 231,000 | — | — |
| 2015-12-17 | $12.66 | $64.32 | 148,600 | — | — |
| 2015-12-16 | $12.62 | $64.12 | 142,200 | — | — |
| 2015-12-15 | $12.54 | $63.71 | 133,300 | — | — |
| 2015-12-14 | $12.54 | $63.71 | 161,400 | — | — |
| 2015-12-11 | $12.64 | $64.22 | 72,800 | — | — |
| 2015-12-10 | $12.62 | $64.12 | 96,300 | — | — |
| 2015-12-09 | $12.60 | $64.01 | 105,700 | — | — |
| 2015-12-08 | $12.74 | $64.38 | 177,900 | — | — |
| 2015-12-07 | $12.62 | $63.77 | 87,500 | — | — |
| 2015-12-04 | $12.62 | $63.77 | 120,100 | — | — |
| 2015-12-03 | $12.56 | $63.47 | 110,800 | — | — |
| 2015-12-02 | $12.64 | $63.88 | 117,200 | — | — |
| 2015-12-01 | $12.59 | $63.62 | 119,000 | — | — |
| 2015-11-30 | $12.58 | $63.57 | 65,300 | — | — |
| 2015-11-27 | $12.61 | $63.72 | 22,600 | — | — |
| 2015-11-25 | $12.56 | $63.47 | 63,300 | — | — |
| 2015-11-24 | $12.57 | $63.52 | 59,300 | — | — |
| 2015-11-23 | $12.55 | $63.42 | 65,400 | — | — |
| 2015-11-20 | $12.46 | $62.97 | 121,600 | — | — |
| 2015-11-19 | $12.47 | $63.02 | 57,200 | — | — |
| 2015-11-18 | $12.49 | $63.12 | 83,900 | — | — |
| 2015-11-17 | $12.48 | $63.07 | 73,200 | — | — |
| 2015-11-16 | $12.50 | $63.17 | 62,600 | — | — |
| 2015-11-13 | $12.58 | $63.57 | 118,600 | — | — |
| 2015-11-12 | $12.47 | $63.02 | 66,100 | — | — |
| 2015-11-11 | $12.46 | $62.62 | 116,400 | — | — |
| 2015-11-10 | $12.45 | $62.57 | 153,500 | — | — |
| 2015-11-09 | $12.37 | $62.17 | 160,100 | — | — |
| 2015-11-06 | $12.44 | $62.52 | 91,200 | — | — |
| 2015-11-05 | $12.50 | $62.82 | 95,900 | — | — |
| 2015-11-04 | $12.60 | $63.33 | 113,200 | — | — |
| 2015-11-03 | $12.57 | $63.17 | 95,100 | — | — |
| 2015-11-02 | $12.60 | $63.33 | 148,300 | — | — |
| 2015-10-30 | $12.61 | $63.38 | 125,400 | — | — |
| 2015-10-29 | $12.54 | $63.02 | 107,100 | — | — |
| 2015-10-28 | $12.39 | $62.27 | 134,800 | — | — |
| 2015-10-27 | $12.46 | $62.62 | 127,000 | — | — |
| 2015-10-26 | $12.40 | $62.32 | 67,700 | — | — |
| 2015-10-23 | $12.43 | $62.47 | 66,100 | — | — |
| 2015-10-22 | $12.44 | $62.52 | 78,400 | — | — |
| 2015-10-21 | $12.43 | $62.47 | 85,500 | — | — |
| 2015-10-20 | $12.39 | $62.27 | 105,800 | — | — |
| 2015-10-19 | $12.40 | $62.32 | 178,400 | — | — |
| 2015-10-16 | $12.40 | $62.32 | 159,500 | — | — |
| 2015-10-15 | $12.40 | $62.32 | 177,800 | — | — |
| 2015-10-14 | $12.39 | $62.27 | 79,800 | — | — |
| 2015-10-13 | $12.37 | $62.17 | 56,300 | — | — |
| 2015-10-12 | $12.48 | $62.38 | 50,400 | — | — |
| 2015-10-09 | $12.47 | $62.33 | 63,900 | — | — |
| 2015-10-08 | $12.46 | $62.28 | 88,000 | — | — |
| 2015-10-07 | $12.41 | $62.03 | 100,500 | — | — |
| 2015-10-06 | $12.35 | $61.73 | 64,700 | — | — |
| 2015-10-05 | $12.29 | $61.43 | 58,200 | — | — |
| 2015-10-02 | $12.27 | $61.33 | 102,300 | — | — |
| 2015-10-01 | $12.29 | $61.43 | 59,200 | — | — |
| 2015-09-30 | $12.28 | $61.38 | 112,000 | — | — |
| 2015-09-29 | $12.20 | $60.98 | 112,800 | — | — |
| 2015-09-28 | $12.15 | $60.73 | 93,900 | — | — |
| 2015-09-25 | $12.17 | $60.83 | 84,200 | — | — |
| 2015-09-24 | $12.15 | $60.73 | 73,300 | — | — |
| 2015-09-23 | $12.22 | $61.08 | 46,500 | — | — |
| 2015-09-22 | $12.20 | $60.98 | 119,300 | — | — |
| 2015-09-21 | $12.09 | $60.43 | 53,400 | — | — |
| 2015-09-18 | $12.11 | $60.53 | 62,200 | — | — |
| 2015-09-17 | $12.07 | $60.33 | 145,800 | — | — |
| 2015-09-16 | $11.92 | $59.58 | 122,200 | — | — |
| 2015-09-15 | $11.98 | $59.88 | 82,300 | — | — |
| 2015-09-14 | $12.02 | $60.08 | 75,800 | — | — |
| 2015-09-11 | $12.02 | $60.08 | 75,100 | — | — |
| 2015-09-10 | $11.99 | $59.93 | 193,200 | — | — |
| 2015-09-09 | $12.13 | $60.29 | 111,700 | — | — |
| 2015-09-08 | $12.12 | $60.24 | 190,500 | — | — |
| 2015-09-04 | $12.14 | $60.34 | 113,900 | — | — |
| 2015-09-03 | $12.04 | $59.84 | 68,000 | — | — |
| 2015-09-02 | $11.98 | $59.55 | 112,500 | — | — |
| 2015-09-01 | $12.01 | $59.70 | 96,600 | — | — |
| 2015-08-31 | $12.00 | $59.65 | 110,100 | — | — |
| 2015-08-28 | $12.04 | $59.84 | 33,900 | — | — |
| 2015-08-27 | $12.05 | $59.89 | 50,200 | — | — |
| 2015-08-26 | $12.03 | $59.79 | 116,500 | — | — |
| 2015-08-25 | $12.10 | $60.14 | 74,600 | — | — |
| 2015-08-24 | $12.12 | $60.24 | 140,800 | — | — |
| 2015-08-21 | $12.26 | $60.94 | 83,900 | — | — |
| 2015-08-20 | $12.31 | $61.19 | 97,800 | — | — |
| 2015-08-19 | $12.31 | $61.19 | 101,600 | — | — |
| 2015-08-18 | $12.30 | $61.14 | 88,600 | — | — |
| 2015-08-17 | $12.35 | $61.39 | 43,800 | — | — |
| 2015-08-14 | $12.34 | $61.34 | 56,100 | — | — |
| 2015-08-13 | $12.33 | $61.29 | 54,800 | — | — |
| 2015-08-12 | $12.34 | $61.34 | 69,100 | — | — |
| 2015-08-11 | $12.29 | $61.09 | 96,700 | — | — |
| 2015-08-10 | $12.23 | $60.45 | 94,100 | — | — |
| 2015-08-07 | $12.19 | $60.25 | 67,800 | — | — |
| 2015-08-06 | $12.20 | $60.30 | 135,400 | — | — |
| 2015-08-05 | $12.08 | $59.71 | 107,100 | — | — |
| 2015-08-04 | $12.19 | $60.25 | 93,400 | — | — |
| 2015-08-03 | $12.23 | $60.45 | 75,100 | — | — |
| 2015-07-31 | $12.22 | $60.40 | 72,500 | — | — |
| 2015-07-30 | $12.15 | $60.06 | 47,600 | — | — |
| 2015-07-29 | $12.10 | $59.81 | 120,300 | — | — |
| 2015-07-28 | $12.13 | $59.96 | 59,600 | — | — |
| 2015-07-27 | $12.09 | $59.76 | 55,300 | — | — |
| 2015-07-24 | $12.06 | $59.61 | 55,500 | — | — |
| 2015-07-23 | $12.02 | $59.41 | 72,700 | — | — |
| 2015-07-22 | $12.02 | $59.41 | 63,200 | — | — |
| 2015-07-21 | $12.02 | $59.41 | 54,200 | — | — |
| 2015-07-20 | $12.05 | $59.56 | 97,400 | — | — |
| 2015-07-17 | $12.03 | $59.46 | 77,000 | — | — |
| 2015-07-16 | $12.07 | $59.66 | 107,000 | — | — |
| 2015-07-15 | $12.02 | $59.41 | 96,400 | — | — |
| 2015-07-14 | $11.99 | $59.26 | 56,800 | — | — |
| 2015-07-13 | $12.00 | $59.31 | 105,800 | — | — |
| 2015-07-10 | $12.00 | $59.31 | 53,300 | — | — |
| 2015-07-09 | $12.02 | $59.41 | 67,400 | — | — |
| 2015-07-08 | $12.11 | $59.52 | 67,700 | — | — |
| 2015-07-07 | $12.06 | $59.28 | 124,200 | — | — |
| 2015-07-06 | $11.96 | $58.78 | 91,300 | — | — |
| 2015-07-02 | $11.96 | $58.78 | 81,300 | — | — |
| 2015-07-01 | $11.96 | $58.78 | 77,100 | — | — |
| 2015-06-30 | $12.02 | $59.08 | 100,400 | — | — |
| 2015-06-29 | $11.98 | $58.88 | 111,100 | — | — |
| 2015-06-26 | $12.05 | $59.23 | 84,100 | — | — |
| 2015-06-25 | $12.07 | $59.32 | 43,300 | — | — |
| 2015-06-24 | $12.09 | $59.42 | 79,300 | — | — |
| 2015-06-23 | $12.15 | $59.72 | 85,000 | — | — |
| 2015-06-22 | $12.11 | $59.52 | 116,700 | — | — |
| 2015-06-19 | $12.12 | $59.57 | 38,000 | — | — |
| 2015-06-18 | $12.06 | $59.28 | 101,900 | — | — |
| 2015-06-17 | $12.10 | $59.47 | 69,100 | — | — |
| 2015-06-16 | $12.11 | $59.52 | 59,100 | — | — |
| 2015-06-15 | $12.09 | $59.42 | 74,000 | — | — |
| 2015-06-12 | $12.02 | $59.08 | 141,000 | — | — |
| 2015-06-11 | $12.00 | $58.98 | 371,600 | — | — |
| 2015-06-10 | $11.86 | $58.29 | 119,800 | — | — |
| 2015-06-09 | $11.94 | $58.69 | 209,000 | — | — |
| 2015-06-08 | $12.05 | $58.89 | 145,900 | — | — |
| 2015-06-05 | $12.07 | $58.99 | 151,000 | — | — |
| 2015-06-04 | $12.11 | $59.19 | 130,800 | — | — |
| 2015-06-03 | $12.14 | $59.33 | 155,400 | — | — |
| 2015-06-02 | $12.26 | $59.92 | 77,600 | — | — |
| 2015-06-01 | $12.31 | $60.16 | 91,100 | — | — |
| 2015-05-29 | $12.31 | $60.16 | 69,600 | — | — |
| 2015-05-28 | $12.30 | $60.11 | 79,500 | — | — |
| 2015-05-27 | $12.27 | $59.97 | 136,400 | — | — |
| 2015-05-26 | $12.20 | $59.63 | 109,200 | — | — |
| 2015-05-22 | $12.18 | $59.53 | 83,800 | — | — |
| 2015-05-21 | $12.26 | $59.92 | 176,500 | — | — |
| 2015-05-20 | $12.20 | $59.63 | 145,200 | — | — |
| 2015-05-19 | $12.28 | $60.02 | 119,500 | — | — |
| 2015-05-18 | $12.29 | $60.07 | 196,700 | — | — |
| 2015-05-15 | $12.40 | $60.60 | 109,300 | — | — |
| 2015-05-14 | $12.36 | $60.41 | 59,900 | — | — |
| 2015-05-13 | $12.29 | $60.07 | 105,100 | — | — |
| 2015-05-12 | $12.33 | $60.26 | 137,900 | — | — |
| 2015-05-11 | $12.34 | $60.31 | 102,800 | — | — |
| 2015-05-08 | $12.56 | $61.05 | 51,500 | — | — |
| 2015-05-07 | $12.50 | $60.76 | 87,300 | — | — |
| 2015-05-06 | $12.48 | $60.66 | 118,800 | — | — |
| 2015-05-05 | $12.60 | $61.25 | 81,500 | — | — |
| 2015-05-04 | $12.58 | $61.15 | 151,900 | — | — |
| 2015-05-01 | $12.60 | $61.25 | 117,400 | — | — |
| 2015-04-30 | $12.66 | $61.54 | 108,900 | — | — |
| 2015-04-29 | $12.69 | $61.68 | 76,900 | — | — |
| 2015-04-28 | $12.75 | $61.98 | 66,100 | — | — |
| 2015-04-27 | $12.68 | $61.64 | 106,500 | — | — |
| 2015-04-24 | $12.68 | $61.64 | 102,200 | — | — |
| 2015-04-23 | $12.68 | $61.64 | 127,000 | — | — |
| 2015-04-22 | $12.68 | $61.64 | 128,000 | — | — |
| 2015-04-21 | $12.68 | $61.64 | 59,700 | — | — |
| 2015-04-20 | $12.70 | $61.73 | 40,800 | — | — |
| 2015-04-17 | $12.68 | $61.64 | 48,900 | — | — |
| 2015-04-16 | $12.68 | $61.64 | 73,700 | — | — |
| 2015-04-15 | $12.68 | $61.64 | 106,700 | — | — |
| 2015-04-14 | $12.73 | $61.88 | 72,000 | — | — |
| 2015-04-13 | $12.61 | $61.30 | 68,900 | — | — |
| 2015-04-10 | $12.62 | $61.34 | 85,200 | — | — |
| 2015-04-09 | $12.67 | $61.59 | 92,400 | — | — |
| 2015-04-08 | $12.75 | $61.65 | 80,000 | — | — |
| 2015-04-07 | $12.77 | $61.74 | 78,200 | — | — |
| 2015-04-06 | $12.75 | $61.65 | 40,600 | — | — |
| 2015-04-02 | $12.75 | $61.65 | 59,300 | — | — |
| 2015-04-01 | $12.83 | $62.03 | 85,200 | — | — |
| 2015-03-31 | $12.80 | $61.89 | 128,400 | — | — |
| 2015-03-30 | $12.70 | $61.40 | 71,300 | — | — |
| 2015-03-27 | $12.75 | $61.65 | 67,200 | — | — |
| 2015-03-26 | $12.65 | $61.16 | 77,000 | — | — |
| 2015-03-25 | $12.69 | $61.36 | 71,600 | — | — |
| 2015-03-24 | $12.71 | $61.45 | 81,300 | — | — |
| 2015-03-23 | $12.68 | $61.31 | 67,300 | — | — |
| 2015-03-20 | $12.70 | $61.40 | 117,800 | — | — |
| 2015-03-19 | $12.62 | $61.02 | 83,100 | — | — |
| 2015-03-18 | $12.71 | $61.45 | 83,100 | — | — |
| 2015-03-17 | $12.51 | $60.49 | 80,100 | — | — |
| 2015-03-16 | $12.61 | $60.97 | 124,900 | — | — |
| 2015-03-13 | $12.60 | $60.92 | 57,200 | — | — |
| 2015-03-12 | $12.58 | $60.82 | 59,800 | — | — |
| 2015-03-11 | $12.62 | $61.02 | 94,300 | — | — |
| 2015-03-10 | $12.75 | $61.32 | 110,400 | — | — |
| 2015-03-09 | $12.71 | $61.12 | 66,400 | — | — |
| 2015-03-06 | $12.65 | $60.84 | 109,300 | — | — |
| 2015-03-05 | $12.78 | $61.46 | 85,200 | — | — |
| 2015-03-04 | $12.80 | $61.56 | 92,800 | — | — |
| 2015-03-03 | $12.70 | $61.08 | 95,600 | — | — |
| 2015-03-02 | $12.74 | $61.27 | 116,300 | — | — |
| 2015-02-27 | $12.74 | $61.27 | 348,400 | — | — |
| 2015-02-26 | $12.68 | $60.98 | 211,300 | — | — |
| 2015-02-25 | $12.73 | $61.22 | 155,800 | — | — |
| 2015-02-24 | $12.74 | $61.27 | 145,400 | — | — |
| 2015-02-23 | $12.69 | $61.03 | 118,600 | — | — |
| 2015-02-20 | $12.68 | $60.98 | 94,300 | — | — |
| 2015-02-19 | $12.64 | $60.79 | 143,200 | — | — |
| 2015-02-18 | $12.69 | $61.03 | 128,600 | — | — |
| 2015-02-17 | $12.56 | $60.40 | 173,400 | — | — |
| 2015-02-13 | $12.75 | $61.32 | 155,300 | — | — |
| 2015-02-12 | $12.80 | $61.56 | 103,500 | — | — |
| 2015-02-11 | $12.78 | $61.46 | 162,600 | — | — |
| 2015-02-10 | $12.94 | $61.90 | 124,400 | — | — |
| 2015-02-09 | $13.06 | $62.48 | 103,000 | — | — |
| 2015-02-06 | $13.10 | $62.67 | 81,800 | — | — |
| 2015-02-05 | $13.12 | $62.76 | 117,600 | — | — |
| 2015-02-04 | $13.16 | $62.96 | 157,800 | — | — |
| 2015-02-03 | $13.30 | $63.63 | 90,900 | — | — |
| 2015-02-02 | $13.28 | $63.53 | 164,400 | — | — |
| 2015-01-30 | $13.27 | $63.48 | 181,600 | — | — |
| 2015-01-29 | $13.26 | $63.43 | 150,400 | — | — |
| 2015-01-28 | $13.27 | $63.48 | 129,600 | — | — |
| 2015-01-27 | $13.15 | $62.91 | 82,200 | — | — |
| 2015-01-26 | $13.06 | $62.48 | 133,800 | — | — |
| 2015-01-23 | $13.11 | $62.72 | 44,400 | — | — |
| 2015-01-22 | $13.11 | $62.72 | 117,200 | — | — |
| 2015-01-21 | $13.08 | $62.57 | 68,400 | — | — |
| 2015-01-20 | $13.06 | $62.48 | 69,300 | — | — |
| 2015-01-16 | $13.12 | $62.76 | 394,400 | — | — |
| 2015-01-15 | $13.14 | $62.86 | 239,900 | — | — |
| 2015-01-14 | $13.07 | $62.53 | 141,500 | — | — |
| 2015-01-13 | $13.03 | $62.33 | 110,200 | — | — |
| 2015-01-12 | $12.97 | $62.05 | 84,700 | — | — |
| 2015-01-09 | $12.97 | $61.72 | 155,300 | — | — |
| 2015-01-08 | $12.92 | $61.48 | 144,100 | — | — |
| 2015-01-07 | $12.94 | $61.58 | 101,900 | — | — |
| 2015-01-06 | $12.84 | $61.10 | 83,700 | — | — |
| 2015-01-05 | $12.79 | $60.86 | 169,700 | — | — |
| 2015-01-02 | $12.69 | $60.39 | 134,800 | — | — |