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
- 1992-06-03 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 | $13.17 | $66.03 | 187,500 | — | — |
| 2015-12-30 | $13.18 | $66.08 | 247,800 | — | — |
| 2015-12-29 | $13.10 | $65.68 | 166,300 | — | — |
| 2015-12-28 | $13.13 | $65.83 | 180,700 | — | — |
| 2015-12-24 | $13.06 | $65.48 | 115,400 | — | — |
| 2015-12-23 | $13.04 | $65.38 | 203,700 | — | — |
| 2015-12-22 | $13.03 | $65.33 | 272,400 | — | — |
| 2015-12-21 | $13.01 | $65.23 | 264,800 | — | — |
| 2015-12-18 | $12.94 | $64.88 | 422,800 | — | — |
| 2015-12-17 | $12.88 | $64.58 | 293,900 | — | — |
| 2015-12-16 | $12.80 | $64.18 | 150,200 | — | — |
| 2015-12-15 | $12.78 | $64.08 | 134,700 | — | — |
| 2015-12-14 | $12.73 | $63.83 | 205,300 | — | — |
| 2015-12-11 | $12.84 | $64.38 | 147,200 | — | — |
| 2015-12-10 | $12.85 | $64.43 | 355,300 | — | — |
| 2015-12-09 | $12.81 | $64.23 | 145,700 | — | — |
| 2015-12-08 | $12.88 | $64.21 | 262,300 | — | — |
| 2015-12-07 | $12.81 | $63.86 | 123,300 | — | — |
| 2015-12-04 | $12.85 | $64.06 | 316,600 | — | — |
| 2015-12-03 | $12.80 | $63.81 | 242,900 | — | — |
| 2015-12-02 | $12.89 | $64.26 | 181,300 | — | — |
| 2015-12-01 | $12.87 | $64.16 | 166,400 | — | — |
| 2015-11-30 | $12.81 | $63.86 | 160,900 | — | — |
| 2015-11-27 | $12.78 | $63.71 | 28,500 | — | — |
| 2015-11-25 | $12.78 | $63.71 | 119,500 | — | — |
| 2015-11-24 | $12.78 | $63.71 | 160,600 | — | — |
| 2015-11-23 | $12.73 | $63.46 | 300,700 | — | — |
| 2015-11-20 | $12.73 | $63.46 | 123,700 | — | — |
| 2015-11-19 | $12.71 | $63.36 | 140,800 | — | — |
| 2015-11-18 | $12.67 | $63.16 | 133,300 | — | — |
| 2015-11-17 | $12.67 | $63.16 | 120,700 | — | — |
| 2015-11-16 | $12.69 | $63.26 | 105,300 | — | — |
| 2015-11-13 | $12.70 | $63.31 | 141,800 | — | — |
| 2015-11-12 | $12.62 | $62.92 | 144,800 | — | — |
| 2015-11-11 | $12.67 | $62.81 | 154,900 | — | — |
| 2015-11-10 | $12.67 | $62.81 | 154,700 | — | — |
| 2015-11-09 | $12.67 | $62.81 | 234,800 | — | — |
| 2015-11-06 | $12.72 | $63.06 | 218,900 | — | — |
| 2015-11-05 | $12.81 | $63.50 | 117,200 | — | — |
| 2015-11-04 | $12.84 | $63.65 | 161,200 | — | — |
| 2015-11-03 | $12.86 | $63.75 | 171,300 | — | — |
| 2015-11-02 | $12.92 | $64.05 | 162,900 | — | — |
| 2015-10-30 | $12.87 | $63.80 | 190,900 | — | — |
| 2015-10-29 | $12.84 | $63.65 | 244,500 | — | — |
| 2015-10-28 | $12.83 | $63.60 | 208,900 | — | — |
| 2015-10-27 | $12.81 | $63.50 | 154,900 | — | — |
| 2015-10-26 | $12.82 | $63.55 | 331,400 | — | — |
| 2015-10-23 | $12.84 | $63.65 | 168,300 | — | — |
| 2015-10-22 | $12.80 | $63.46 | 202,500 | — | — |
| 2015-10-21 | $12.79 | $63.41 | 168,100 | — | — |
| 2015-10-20 | $12.77 | $63.31 | 147,300 | — | — |
| 2015-10-19 | $12.73 | $63.11 | 215,200 | — | — |
| 2015-10-16 | $12.70 | $62.96 | 125,500 | — | — |
| 2015-10-15 | $12.68 | $62.86 | 176,700 | — | — |
| 2015-10-14 | $12.68 | $62.86 | 150,400 | — | — |
| 2015-10-13 | $12.64 | $62.66 | 234,300 | — | — |
| 2015-10-12 | $12.67 | $62.46 | 107,800 | — | — |
| 2015-10-09 | $12.63 | $62.26 | 236,300 | — | — |
| 2015-10-08 | $12.60 | $62.11 | 216,600 | — | — |
| 2015-10-07 | $12.59 | $62.06 | 124,300 | — | — |
| 2015-10-06 | $12.59 | $62.06 | 123,400 | — | — |
| 2015-10-05 | $12.58 | $62.02 | 132,700 | — | — |
| 2015-10-02 | $12.58 | $62.02 | 221,000 | — | — |
| 2015-10-01 | $12.58 | $62.02 | 166,600 | — | — |
| 2015-09-30 | $12.58 | $62.02 | 166,900 | — | — |
| 2015-09-29 | $12.58 | $62.02 | 108,900 | — | — |
| 2015-09-28 | $12.53 | $61.77 | 104,500 | — | — |
| 2015-09-25 | $12.58 | $62.02 | 164,500 | — | — |
| 2015-09-24 | $12.55 | $61.87 | 112,700 | — | — |
| 2015-09-23 | $12.53 | $61.77 | 70,500 | — | — |
| 2015-09-22 | $12.52 | $61.72 | 94,500 | — | — |
| 2015-09-21 | $12.42 | $61.23 | 69,700 | — | — |
| 2015-09-18 | $12.46 | $61.42 | 133,200 | — | — |
| 2015-09-17 | $12.42 | $61.23 | 230,800 | — | — |
| 2015-09-16 | $12.24 | $60.34 | 123,100 | — | — |
| 2015-09-15 | $12.28 | $60.54 | 113,400 | — | — |
| 2015-09-14 | $12.40 | $61.13 | 61,800 | — | — |
| 2015-09-11 | $12.44 | $61.32 | 104,300 | — | — |
| 2015-09-10 | $12.47 | $61.47 | 89,000 | — | — |
| 2015-09-09 | $12.60 | $61.76 | 132,100 | — | — |
| 2015-09-08 | $12.59 | $61.71 | 141,100 | — | — |
| 2015-09-04 | $12.60 | $61.76 | 188,600 | — | — |
| 2015-09-03 | $12.52 | $61.37 | 177,100 | — | — |
| 2015-09-02 | $12.48 | $61.18 | 304,600 | — | — |
| 2015-09-01 | $12.48 | $61.18 | 113,600 | — | — |
| 2015-08-31 | $12.41 | $60.83 | 136,900 | — | — |
| 2015-08-28 | $12.38 | $60.69 | 62,500 | — | — |
| 2015-08-27 | $12.38 | $60.69 | 82,600 | — | — |
| 2015-08-26 | $12.36 | $60.59 | 125,800 | — | — |
| 2015-08-25 | $12.37 | $60.64 | 118,600 | — | — |
| 2015-08-24 | $12.33 | $60.44 | 122,400 | — | — |
| 2015-08-21 | $12.51 | $61.32 | 119,400 | — | — |
| 2015-08-20 | $12.55 | $61.52 | 76,100 | — | — |
| 2015-08-19 | $12.55 | $61.52 | 73,400 | — | — |
| 2015-08-18 | $12.55 | $61.52 | 84,700 | — | — |
| 2015-08-17 | $12.57 | $61.62 | 63,600 | — | — |
| 2015-08-14 | $12.55 | $61.52 | 51,000 | — | — |
| 2015-08-13 | $12.59 | $61.71 | 89,700 | — | — |
| 2015-08-12 | $12.60 | $61.76 | 142,400 | — | — |
| 2015-08-11 | $12.58 | $61.67 | 80,600 | — | — |
| 2015-08-10 | $12.55 | $61.17 | 126,100 | — | — |
| 2015-08-07 | $12.54 | $61.12 | 75,400 | — | — |
| 2015-08-06 | $12.50 | $60.93 | 96,400 | — | — |
| 2015-08-05 | $12.39 | $60.39 | 112,100 | — | — |
| 2015-08-04 | $12.53 | $61.07 | 98,600 | — | — |
| 2015-08-03 | $12.55 | $61.17 | 161,300 | — | — |
| 2015-07-31 | $12.60 | $61.41 | 114,500 | — | — |
| 2015-07-30 | $12.55 | $61.17 | 51,200 | — | — |
| 2015-07-29 | $12.51 | $60.98 | 96,200 | — | — |
| 2015-07-28 | $12.55 | $61.17 | 86,800 | — | — |
| 2015-07-27 | $12.48 | $60.83 | 58,500 | — | — |
| 2015-07-24 | $12.48 | $60.83 | 211,600 | — | — |
| 2015-07-23 | $12.38 | $60.34 | 77,300 | — | — |
| 2015-07-22 | $12.36 | $60.24 | 73,800 | — | — |
| 2015-07-21 | $12.36 | $60.24 | 71,600 | — | — |
| 2015-07-20 | $12.35 | $60.20 | 83,200 | — | — |
| 2015-07-17 | $12.36 | $60.24 | 122,600 | — | — |
| 2015-07-16 | $12.44 | $60.63 | 178,500 | — | — |
| 2015-07-15 | $12.34 | $60.15 | 110,400 | — | — |
| 2015-07-14 | $12.30 | $59.95 | 67,500 | — | — |
| 2015-07-13 | $12.27 | $59.81 | 58,000 | — | — |
| 2015-07-10 | $12.28 | $59.85 | 142,500 | — | — |
| 2015-07-09 | $12.28 | $59.85 | 117,300 | — | — |
| 2015-07-08 | $12.41 | $60.14 | 168,700 | — | — |
| 2015-07-07 | $12.33 | $59.75 | 255,400 | — | — |
| 2015-07-06 | $12.25 | $59.37 | 206,200 | — | — |
| 2015-07-02 | $12.23 | $59.27 | 159,500 | — | — |
| 2015-07-01 | $12.19 | $59.08 | 145,400 | — | — |
| 2015-06-30 | $12.20 | $59.12 | 140,200 | — | — |
| 2015-06-29 | $12.16 | $58.93 | 169,200 | — | — |
| 2015-06-26 | $12.22 | $59.22 | 134,000 | — | — |
| 2015-06-25 | $12.27 | $59.46 | 135,200 | — | — |
| 2015-06-24 | $12.27 | $59.46 | 113,400 | — | — |
| 2015-06-23 | $12.28 | $59.51 | 136,100 | — | — |
| 2015-06-22 | $12.26 | $59.42 | 127,800 | — | — |
| 2015-06-19 | $12.27 | $59.46 | 158,700 | — | — |
| 2015-06-18 | $12.23 | $59.27 | 109,300 | — | — |
| 2015-06-17 | $12.21 | $59.17 | 75,200 | — | — |
| 2015-06-16 | $12.20 | $59.12 | 143,700 | — | — |
| 2015-06-15 | $12.18 | $59.03 | 140,100 | — | — |
| 2015-06-12 | $12.14 | $58.83 | 175,700 | — | — |
| 2015-06-11 | $12.06 | $58.45 | 285,000 | — | — |
| 2015-06-10 | $11.98 | $58.06 | 396,900 | — | — |
| 2015-06-09 | $11.99 | $58.11 | 306,400 | — | — |
| 2015-06-08 | $12.11 | $58.35 | 684,300 | — | — |
| 2015-06-05 | $12.31 | $59.32 | 262,900 | — | — |
| 2015-06-04 | $12.45 | $59.99 | 177,000 | — | — |
| 2015-06-03 | $12.48 | $60.14 | 266,500 | — | — |
| 2015-06-02 | $12.54 | $60.43 | 103,600 | — | — |
| 2015-06-01 | $12.58 | $60.62 | 103,600 | — | — |
| 2015-05-29 | $12.52 | $60.33 | 108,600 | — | — |
| 2015-05-28 | $12.46 | $60.04 | 90,600 | — | — |
| 2015-05-27 | $12.47 | $60.09 | 182,300 | — | — |
| 2015-05-26 | $12.47 | $60.09 | 124,200 | — | — |
| 2015-05-22 | $12.50 | $60.23 | 149,300 | — | — |
| 2015-05-21 | $12.59 | $60.67 | 275,600 | — | — |
| 2015-05-20 | $12.58 | $60.62 | 93,100 | — | — |
| 2015-05-19 | $12.59 | $60.67 | 149,100 | — | — |
| 2015-05-18 | $12.62 | $60.81 | 150,600 | — | — |
| 2015-05-15 | $12.65 | $60.96 | 125,200 | — | — |
| 2015-05-14 | $12.60 | $60.71 | 166,000 | — | — |
| 2015-05-13 | $12.55 | $60.47 | 158,400 | — | — |
| 2015-05-12 | $12.56 | $60.52 | 205,800 | — | — |
| 2015-05-11 | $12.65 | $60.96 | 159,800 | — | — |
| 2015-05-08 | $12.83 | $61.49 | 106,700 | — | — |
| 2015-05-07 | $12.74 | $61.06 | 137,300 | — | — |
| 2015-05-06 | $12.66 | $60.68 | 208,200 | — | — |
| 2015-05-05 | $12.82 | $61.44 | 102,600 | — | — |
| 2015-05-04 | $12.78 | $61.25 | 208,300 | — | — |
| 2015-05-01 | $12.85 | $61.59 | 171,400 | — | — |
| 2015-04-30 | $12.94 | $62.02 | 144,900 | — | — |
| 2015-04-29 | $12.98 | $62.21 | 129,700 | — | — |
| 2015-04-28 | $12.99 | $62.26 | 132,200 | — | — |
| 2015-04-27 | $12.99 | $62.26 | 111,600 | — | — |
| 2015-04-24 | $13.02 | $62.40 | 111,500 | — | — |
| 2015-04-23 | $13.02 | $62.40 | 202,400 | — | — |
| 2015-04-22 | $12.96 | $62.11 | 178,400 | — | — |
| 2015-04-21 | $13.06 | $62.59 | 59,000 | — | — |
| 2015-04-20 | $13.04 | $62.50 | 126,500 | — | — |
| 2015-04-17 | $13.07 | $62.64 | 46,700 | — | — |
| 2015-04-16 | $13.07 | $62.64 | 92,700 | — | — |
| 2015-04-15 | $13.04 | $62.50 | 100,300 | — | — |
| 2015-04-14 | $13.05 | $62.55 | 168,100 | — | — |
| 2015-04-13 | $12.92 | $61.92 | 158,300 | — | — |
| 2015-04-10 | $12.88 | $61.73 | 142,400 | — | — |
| 2015-04-09 | $12.95 | $62.07 | 99,600 | — | — |
| 2015-04-08 | $13.08 | $62.36 | 161,200 | — | — |
| 2015-04-07 | $13.07 | $62.31 | 203,600 | — | — |
| 2015-04-06 | $13.02 | $62.07 | 112,500 | — | — |
| 2015-04-02 | $12.98 | $61.88 | 93,100 | — | — |
| 2015-04-01 | $13.01 | $62.02 | 168,800 | — | — |
| 2015-03-31 | $12.96 | $61.79 | 111,100 | — | — |
| 2015-03-30 | $12.88 | $61.40 | 110,500 | — | — |
| 2015-03-27 | $12.92 | $61.60 | 176,000 | — | — |
| 2015-03-26 | $12.79 | $60.98 | 76,500 | — | — |
| 2015-03-25 | $12.82 | $61.12 | 97,600 | — | — |
| 2015-03-24 | $12.86 | $61.31 | 76,700 | — | — |
| 2015-03-23 | $12.84 | $61.21 | 111,400 | — | — |
| 2015-03-20 | $12.84 | $61.21 | 191,200 | — | — |
| 2015-03-19 | $12.75 | $60.78 | 77,500 | — | — |
| 2015-03-18 | $12.84 | $61.21 | 119,900 | — | — |
| 2015-03-17 | $12.63 | $60.21 | 177,800 | — | — |
| 2015-03-16 | $12.69 | $60.50 | 112,300 | — | — |
| 2015-03-13 | $12.78 | $60.93 | 75,400 | — | — |
| 2015-03-12 | $12.82 | $61.12 | 67,600 | — | — |
| 2015-03-11 | $12.82 | $61.12 | 71,300 | — | — |
| 2015-03-10 | $12.91 | $61.23 | 149,600 | — | — |
| 2015-03-09 | $12.83 | $60.85 | 93,300 | — | — |
| 2015-03-06 | $12.77 | $60.57 | 227,400 | — | — |
| 2015-03-05 | $12.97 | $61.52 | 103,700 | — | — |
| 2015-03-04 | $12.98 | $61.57 | 101,300 | — | — |
| 2015-03-03 | $12.92 | $61.28 | 133,400 | — | — |
| 2015-03-02 | $12.89 | $61.14 | 120,900 | — | — |
| 2015-02-27 | $12.94 | $61.38 | 342,400 | — | — |
| 2015-02-26 | $12.85 | $60.95 | 210,100 | — | — |
| 2015-02-25 | $12.91 | $61.23 | 150,400 | — | — |
| 2015-02-24 | $12.92 | $61.28 | 152,500 | — | — |
| 2015-02-23 | $12.91 | $61.23 | 142,500 | — | — |
| 2015-02-20 | $12.88 | $61.09 | 131,000 | — | — |
| 2015-02-19 | $12.81 | $60.76 | 178,000 | — | — |
| 2015-02-18 | $12.77 | $60.57 | 292,200 | — | — |
| 2015-02-17 | $12.59 | $59.72 | 277,500 | — | — |
| 2015-02-13 | $12.88 | $61.09 | 195,400 | — | — |
| 2015-02-12 | $12.93 | $61.33 | 206,500 | — | — |
| 2015-02-11 | $13.00 | $61.66 | 166,500 | — | — |
| 2015-02-10 | $13.11 | $61.87 | 156,500 | — | — |
| 2015-02-09 | $13.21 | $62.34 | 172,900 | — | — |
| 2015-02-06 | $13.25 | $62.53 | 181,500 | — | — |
| 2015-02-05 | $13.27 | $62.62 | 164,100 | — | — |
| 2015-02-04 | $13.32 | $62.86 | 276,700 | — | — |
| 2015-02-03 | $13.40 | $63.24 | 211,200 | — | — |
| 2015-02-02 | $13.40 | $63.24 | 213,900 | — | — |
| 2015-01-30 | $13.38 | $63.14 | 224,100 | — | — |
| 2015-01-29 | $13.33 | $62.91 | 253,000 | — | — |
| 2015-01-28 | $13.39 | $63.19 | 188,900 | — | — |
| 2015-01-27 | $13.26 | $62.58 | 173,100 | — | — |
| 2015-01-26 | $13.15 | $62.06 | 139,200 | — | — |
| 2015-01-23 | $13.13 | $61.96 | 96,800 | — | — |
| 2015-01-22 | $13.11 | $61.87 | 171,200 | — | — |
| 2015-01-21 | $13.06 | $61.63 | 120,200 | — | — |
| 2015-01-20 | $13.07 | $61.68 | 129,100 | — | — |
| 2015-01-16 | $13.13 | $61.96 | 242,900 | — | — |
| 2015-01-15 | $13.14 | $62.01 | 135,400 | — | — |
| 2015-01-14 | $13.08 | $61.73 | 140,300 | — | — |
| 2015-01-13 | $13.05 | $61.59 | 130,300 | — | — |
| 2015-01-12 | $13.03 | $61.49 | 143,500 | — | — |
| 2015-01-09 | $13.08 | $61.42 | 107,800 | — | — |
| 2015-01-08 | $12.98 | $60.95 | 195,300 | — | — |
| 2015-01-07 | $13.07 | $61.37 | 223,300 | — | — |
| 2015-01-06 | $13.00 | $61.04 | 117,800 | — | — |
| 2015-01-05 | $12.88 | $60.48 | 117,100 | — | — |
| 2015-01-02 | $12.87 | $60.43 | 73,500 | — | — |