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 | $12.82 | $47.89 | 47,400 | — | — |
| 2015-12-30 | $12.75 | $47.63 | 85,500 | — | — |
| 2015-12-29 | $12.64 | $47.22 | 50,500 | — | — |
| 2015-12-28 | $12.63 | $47.18 | 39,800 | — | — |
| 2015-12-24 | $12.66 | $47.29 | 43,500 | — | — |
| 2015-12-23 | $12.61 | $47.10 | 64,200 | — | — |
| 2015-12-22 | $12.59 | $47.03 | 63,600 | — | — |
| 2015-12-21 | $12.59 | $47.03 | 52,500 | — | — |
| 2015-12-18 | $12.58 | $46.99 | 74,500 | — | — |
| 2015-12-17 | $12.53 | $46.81 | 68,100 | — | — |
| 2015-12-16 | $12.43 | $46.43 | 70,000 | — | — |
| 2015-12-15 | $12.33 | $46.06 | 52,600 | — | — |
| 2015-12-14 | $12.30 | $45.95 | 63,100 | — | — |
| 2015-12-11 | $12.37 | $46.21 | 60,000 | — | — |
| 2015-12-10 | $12.39 | $46.28 | 51,800 | — | — |
| 2015-12-09 | $12.38 | $46.24 | 46,800 | — | — |
| 2015-12-08 | $12.44 | $46.22 | 60,400 | — | — |
| 2015-12-07 | $12.30 | $45.70 | 135,900 | — | — |
| 2015-12-04 | $12.37 | $45.96 | 65,400 | — | — |
| 2015-12-03 | $12.32 | $45.78 | 107,100 | — | — |
| 2015-12-02 | $12.42 | $46.15 | 42,900 | — | — |
| 2015-12-01 | $12.43 | $46.19 | 74,400 | — | — |
| 2015-11-30 | $12.40 | $46.07 | 54,000 | — | — |
| 2015-11-27 | $12.40 | $46.07 | 8,800 | — | — |
| 2015-11-25 | $12.41 | $46.11 | 39,000 | — | — |
| 2015-11-24 | $12.40 | $46.07 | 48,700 | — | — |
| 2015-11-23 | $12.36 | $45.93 | 39,800 | — | — |
| 2015-11-20 | $12.37 | $45.96 | 57,400 | — | — |
| 2015-11-19 | $12.32 | $45.78 | 55,800 | — | — |
| 2015-11-18 | $12.27 | $45.59 | 43,400 | — | — |
| 2015-11-17 | $12.23 | $45.44 | 91,100 | — | — |
| 2015-11-16 | $12.24 | $45.48 | 21,300 | — | — |
| 2015-11-13 | $12.28 | $45.63 | 48,600 | — | — |
| 2015-11-12 | $12.25 | $45.52 | 42,100 | — | — |
| 2015-11-11 | $12.29 | $45.42 | 21,200 | — | — |
| 2015-11-10 | $12.24 | $45.24 | 78,600 | — | — |
| 2015-11-09 | $12.20 | $45.09 | 120,400 | — | — |
| 2015-11-06 | $12.36 | $45.68 | 30,400 | — | — |
| 2015-11-05 | $12.52 | $46.27 | 36,300 | — | — |
| 2015-11-04 | $12.53 | $46.31 | 60,700 | — | — |
| 2015-11-03 | $12.46 | $46.05 | 80,600 | — | — |
| 2015-11-02 | $12.54 | $46.35 | 60,300 | — | — |
| 2015-10-30 | $12.48 | $46.13 | 81,700 | — | — |
| 2015-10-29 | $12.45 | $46.02 | 60,600 | — | — |
| 2015-10-28 | $12.43 | $45.94 | 65,300 | — | — |
| 2015-10-27 | $12.42 | $45.90 | 28,300 | — | — |
| 2015-10-26 | $12.40 | $45.83 | 33,100 | — | — |
| 2015-10-23 | $12.41 | $45.87 | 79,100 | — | — |
| 2015-10-22 | $12.39 | $45.79 | 70,900 | — | — |
| 2015-10-21 | $12.37 | $45.72 | 71,600 | — | — |
| 2015-10-20 | $12.25 | $45.28 | 67,500 | — | — |
| 2015-10-19 | $12.24 | $45.24 | 75,500 | — | — |
| 2015-10-16 | $12.28 | $45.39 | 65,300 | — | — |
| 2015-10-15 | $12.26 | $45.31 | 22,800 | — | — |
| 2015-10-14 | $12.29 | $45.42 | 54,900 | — | — |
| 2015-10-13 | $12.21 | $45.13 | 27,100 | — | — |
| 2015-10-12 | $12.28 | $45.15 | 35,400 | — | — |
| 2015-10-09 | $12.23 | $44.96 | 60,200 | — | — |
| 2015-10-08 | $12.17 | $44.74 | 55,500 | — | — |
| 2015-10-07 | $12.21 | $44.89 | 62,900 | — | — |
| 2015-10-06 | $12.29 | $45.18 | 56,000 | — | — |
| 2015-10-05 | $12.28 | $45.15 | 101,100 | — | — |
| 2015-10-02 | $12.35 | $45.40 | 42,700 | — | — |
| 2015-10-01 | $12.27 | $45.11 | 48,500 | — | — |
| 2015-09-30 | $12.26 | $45.07 | 133,000 | — | — |
| 2015-09-29 | $12.18 | $44.78 | 123,000 | — | — |
| 2015-09-28 | $12.13 | $44.60 | 73,800 | — | — |
| 2015-09-25 | $12.10 | $44.48 | 37,800 | — | — |
| 2015-09-24 | $12.09 | $44.45 | 48,700 | — | — |
| 2015-09-23 | $12.10 | $44.48 | 24,500 | — | — |
| 2015-09-22 | $12.08 | $44.41 | 52,900 | — | — |
| 2015-09-21 | $11.99 | $44.08 | 45,700 | — | — |
| 2015-09-18 | $12.05 | $44.30 | 122,300 | — | — |
| 2015-09-17 | $12.04 | $44.26 | 77,900 | — | — |
| 2015-09-16 | $11.98 | $44.04 | 24,500 | — | — |
| 2015-09-15 | $12.00 | $44.12 | 47,200 | — | — |
| 2015-09-14 | $12.01 | $44.15 | 54,000 | — | — |
| 2015-09-11 | $12.02 | $44.19 | 28,500 | — | — |
| 2015-09-10 | $12.02 | $44.19 | 75,100 | — | — |
| 2015-09-09 | $12.13 | $44.36 | 34,800 | — | — |
| 2015-09-08 | $12.11 | $44.28 | 30,400 | — | — |
| 2015-09-04 | $12.13 | $44.36 | 25,600 | — | — |
| 2015-09-03 | $12.11 | $44.28 | 29,100 | — | — |
| 2015-09-02 | $12.07 | $44.14 | 86,100 | — | — |
| 2015-09-01 | $12.09 | $44.21 | 24,700 | — | — |
| 2015-08-31 | $12.07 | $44.14 | 37,800 | — | — |
| 2015-08-28 | $12.02 | $43.95 | 8,900 | — | — |
| 2015-08-27 | $12.00 | $43.88 | 54,600 | — | — |
| 2015-08-26 | $11.98 | $43.81 | 80,200 | — | — |
| 2015-08-25 | $12.03 | $43.99 | 107,100 | — | — |
| 2015-08-24 | $12.07 | $44.14 | 100,000 | — | — |
| 2015-08-21 | $12.11 | $44.28 | 70,200 | — | — |
| 2015-08-20 | $12.16 | $44.47 | 100,600 | — | — |
| 2015-08-19 | $12.15 | $44.43 | 29,200 | — | — |
| 2015-08-18 | $12.16 | $44.47 | 64,700 | — | — |
| 2015-08-17 | $12.17 | $44.50 | 67,000 | — | — |
| 2015-08-14 | $12.16 | $44.47 | 37,800 | — | — |
| 2015-08-13 | $12.19 | $44.58 | 33,700 | — | — |
| 2015-08-12 | $12.21 | $44.65 | 54,800 | — | — |
| 2015-08-11 | $12.24 | $44.76 | 62,100 | — | — |
| 2015-08-10 | $12.17 | $44.26 | 76,500 | — | — |
| 2015-08-07 | $12.20 | $44.37 | 73,900 | — | — |
| 2015-08-06 | $12.16 | $44.23 | 60,000 | — | — |
| 2015-08-05 | $12.11 | $44.05 | 112,500 | — | — |
| 2015-08-04 | $12.10 | $44.01 | 69,200 | — | — |
| 2015-08-03 | $12.21 | $44.41 | 46,600 | — | — |
| 2015-07-31 | $12.17 | $44.26 | 43,500 | — | — |
| 2015-07-30 | $12.11 | $44.05 | 53,400 | — | — |
| 2015-07-29 | $12.14 | $44.16 | 71,700 | — | — |
| 2015-07-28 | $12.14 | $44.16 | 51,100 | — | — |
| 2015-07-27 | $12.19 | $44.34 | 65,600 | — | — |
| 2015-07-24 | $12.13 | $44.12 | 36,900 | — | — |
| 2015-07-23 | $12.11 | $44.05 | 59,400 | — | — |
| 2015-07-22 | $12.08 | $43.94 | 64,500 | — | — |
| 2015-07-21 | $12.09 | $43.97 | 193,100 | — | — |
| 2015-07-20 | $12.09 | $43.97 | 44,600 | — | — |
| 2015-07-17 | $12.11 | $44.05 | 58,900 | — | — |
| 2015-07-16 | $12.15 | $44.19 | 45,800 | — | — |
| 2015-07-15 | $12.12 | $44.08 | 41,800 | — | — |
| 2015-07-14 | $12.13 | $44.12 | 27,500 | — | — |
| 2015-07-13 | $12.11 | $44.05 | 54,300 | — | — |
| 2015-07-10 | $12.13 | $44.12 | 32,200 | — | — |
| 2015-07-09 | $12.14 | $44.16 | 49,300 | — | — |
| 2015-07-08 | $12.24 | $44.28 | 43,000 | — | — |
| 2015-07-07 | $12.24 | $44.28 | 48,500 | — | — |
| 2015-07-06 | $12.17 | $44.03 | 39,700 | — | — |
| 2015-07-02 | $12.15 | $43.96 | 68,700 | — | — |
| 2015-07-01 | $12.13 | $43.88 | 67,700 | — | — |
| 2015-06-30 | $12.10 | $43.78 | 221,600 | — | — |
| 2015-06-29 | $12.05 | $43.60 | 161,900 | — | — |
| 2015-06-26 | $12.08 | $43.70 | 79,500 | — | — |
| 2015-06-25 | $12.19 | $44.10 | 91,000 | — | — |
| 2015-06-24 | $12.22 | $44.21 | 144,600 | — | — |
| 2015-06-23 | $12.23 | $44.25 | 121,100 | — | — |
| 2015-06-22 | $12.20 | $44.14 | 100,500 | — | — |
| 2015-06-19 | $12.25 | $44.32 | 85,800 | — | — |
| 2015-06-18 | $12.24 | $44.28 | 117,900 | — | — |
| 2015-06-17 | $12.25 | $44.32 | 312,700 | — | — |
| 2015-06-16 | $12.20 | $44.14 | 183,000 | — | — |
| 2015-06-15 | $12.23 | $44.25 | 1,115,700 | — | — |
| 2015-06-12 | $12.27 | $44.39 | 182,900 | — | — |
| 2015-06-11 | $12.27 | $44.39 | 193,100 | — | — |
| 2015-06-10 | $12.25 | $44.32 | 75,900 | — | — |
| 2015-06-09 | $12.25 | $44.32 | 104,500 | — | — |
| 2015-06-08 | $12.42 | $44.70 | 70,100 | — | — |
| 2015-06-05 | $12.46 | $44.84 | 50,200 | — | — |
| 2015-06-04 | $12.60 | $45.35 | 110,300 | — | — |
| 2015-06-03 | $12.64 | $45.49 | 45,300 | — | — |
| 2015-06-02 | $12.72 | $45.78 | 35,300 | — | — |
| 2015-06-01 | $12.77 | $45.96 | 42,000 | — | — |
| 2015-05-29 | $12.77 | $45.96 | 42,800 | — | — |
| 2015-05-28 | $12.80 | $46.07 | 26,600 | — | — |
| 2015-05-27 | $12.85 | $46.25 | 20,600 | — | — |
| 2015-05-26 | $12.86 | $46.28 | 19,900 | — | — |
| 2015-05-22 | $12.78 | $45.99 | 45,500 | — | — |
| 2015-05-21 | $12.90 | $46.43 | 7,900 | — | — |
| 2015-05-20 | $12.88 | $46.35 | 14,000 | — | — |
| 2015-05-19 | $12.87 | $46.32 | 21,100 | — | — |
| 2015-05-18 | $12.92 | $46.50 | 90,000 | — | — |
| 2015-05-15 | $12.89 | $46.39 | 21,200 | — | — |
| 2015-05-14 | $12.86 | $46.28 | 35,300 | — | — |
| 2015-05-13 | $12.83 | $46.17 | 63,000 | — | — |
| 2015-05-12 | $12.79 | $46.03 | 45,700 | — | — |
| 2015-05-11 | $12.87 | $46.32 | 33,600 | — | — |
| 2015-05-08 | $12.96 | $46.41 | 23,000 | — | — |
| 2015-05-07 | $13.00 | $46.55 | 81,700 | — | — |
| 2015-05-06 | $12.93 | $46.30 | 56,900 | — | — |
| 2015-05-05 | $13.00 | $46.55 | 50,900 | — | — |
| 2015-05-04 | $13.03 | $46.66 | 35,800 | — | — |
| 2015-05-01 | $13.06 | $46.77 | 25,700 | — | — |
| 2015-04-30 | $13.11 | $46.95 | 47,000 | — | — |
| 2015-04-29 | $13.12 | $46.98 | 35,600 | — | — |
| 2015-04-28 | $13.15 | $47.09 | 25,400 | — | — |
| 2015-04-27 | $13.17 | $47.16 | 14,500 | — | — |
| 2015-04-24 | $13.12 | $46.98 | 15,700 | — | — |
| 2015-04-23 | $13.17 | $47.16 | 21,600 | — | — |
| 2015-04-22 | $13.14 | $47.05 | 12,100 | — | — |
| 2015-04-21 | $13.18 | $47.20 | 29,700 | — | — |
| 2015-04-20 | $13.25 | $47.45 | 19,200 | — | — |
| 2015-04-17 | $13.19 | $47.23 | 20,600 | — | — |
| 2015-04-16 | $13.21 | $47.30 | 22,000 | — | — |
| 2015-04-15 | $13.21 | $47.30 | 23,000 | — | — |
| 2015-04-14 | $13.17 | $47.16 | 43,400 | — | — |
| 2015-04-13 | $13.13 | $47.02 | 23,500 | — | — |
| 2015-04-10 | $13.16 | $47.12 | 62,700 | — | — |
| 2015-04-09 | $13.17 | $47.16 | 54,300 | — | — |
| 2015-04-08 | $13.29 | $47.36 | 37,800 | — | — |
| 2015-04-07 | $13.30 | $47.39 | 31,600 | — | — |
| 2015-04-06 | $13.30 | $47.39 | 54,800 | — | — |
| 2015-04-02 | $13.33 | $47.50 | 40,400 | — | — |
| 2015-04-01 | $13.36 | $47.61 | 32,900 | — | — |
| 2015-03-31 | $13.32 | $47.46 | 35,900 | — | — |
| 2015-03-30 | $13.29 | $47.36 | 27,100 | — | — |
| 2015-03-27 | $13.29 | $47.36 | 16,000 | — | — |
| 2015-03-26 | $13.24 | $47.18 | 19,100 | — | — |
| 2015-03-25 | $13.28 | $47.32 | 44,700 | — | — |
| 2015-03-24 | $13.37 | $47.64 | 16,700 | — | — |
| 2015-03-23 | $13.29 | $47.36 | 28,800 | — | — |
| 2015-03-20 | $13.29 | $47.36 | 25,200 | — | — |
| 2015-03-19 | $13.26 | $47.25 | 42,900 | — | — |
| 2015-03-18 | $13.35 | $47.57 | 28,500 | — | — |
| 2015-03-17 | $13.21 | $47.07 | 26,900 | — | — |
| 2015-03-16 | $13.26 | $47.25 | 19,700 | — | — |
| 2015-03-13 | $13.28 | $47.32 | 20,900 | — | — |
| 2015-03-12 | $13.32 | $47.46 | 20,800 | — | — |
| 2015-03-11 | $13.26 | $47.25 | 57,300 | — | — |
| 2015-03-10 | $13.32 | $47.23 | 30,300 | — | — |
| 2015-03-09 | $13.28 | $47.09 | 22,100 | — | — |
| 2015-03-06 | $13.29 | $47.13 | 52,800 | — | — |
| 2015-03-05 | $13.45 | $47.69 | 65,500 | — | — |
| 2015-03-04 | $13.45 | $47.69 | 71,600 | — | — |
| 2015-03-03 | $13.36 | $47.37 | 86,100 | — | — |
| 2015-03-02 | $13.32 | $47.23 | 59,000 | — | — |
| 2015-02-27 | $13.32 | $47.23 | 28,800 | — | — |
| 2015-02-26 | $13.26 | $47.02 | 213,500 | — | — |
| 2015-02-25 | $13.37 | $47.41 | 38,700 | — | — |
| 2015-02-24 | $13.35 | $47.34 | 35,300 | — | — |
| 2015-02-23 | $13.29 | $47.13 | 21,000 | — | — |
| 2015-02-20 | $13.29 | $47.13 | 42,900 | — | — |
| 2015-02-19 | $13.27 | $47.06 | 56,700 | — | — |
| 2015-02-18 | $13.20 | $46.81 | 114,100 | — | — |
| 2015-02-17 | $13.01 | $46.13 | 123,300 | — | — |
| 2015-02-13 | $13.18 | $46.74 | 101,600 | — | — |
| 2015-02-12 | $13.35 | $47.34 | 26,800 | — | — |
| 2015-02-11 | $13.35 | $47.34 | 18,800 | — | — |
| 2015-02-10 | $13.49 | $47.60 | 66,900 | — | — |
| 2015-02-09 | $13.50 | $47.64 | 52,400 | — | — |
| 2015-02-06 | $13.52 | $47.71 | 89,700 | — | — |
| 2015-02-05 | $13.69 | $48.31 | 46,600 | — | — |
| 2015-02-04 | $13.73 | $48.45 | 103,600 | — | — |
| 2015-02-03 | $13.92 | $49.12 | 25,000 | — | — |
| 2015-02-02 | $14.00 | $49.40 | 24,800 | — | — |
| 2015-01-30 | $13.98 | $49.33 | 18,100 | — | — |
| 2015-01-29 | $13.94 | $49.19 | 38,700 | — | — |
| 2015-01-28 | $13.95 | $49.23 | 36,900 | — | — |
| 2015-01-27 | $13.91 | $49.09 | 21,200 | — | — |
| 2015-01-26 | $13.84 | $48.84 | 19,400 | — | — |
| 2015-01-23 | $13.88 | $48.98 | 27,600 | — | — |
| 2015-01-22 | $13.92 | $49.12 | 30,500 | — | — |
| 2015-01-21 | $13.88 | $48.98 | 28,100 | — | — |
| 2015-01-20 | $13.95 | $49.23 | 48,200 | — | — |
| 2015-01-16 | $13.89 | $49.02 | 13,300 | — | — |
| 2015-01-15 | $13.92 | $49.12 | 52,600 | — | — |
| 2015-01-14 | $13.79 | $48.66 | 60,300 | — | — |
| 2015-01-13 | $13.73 | $48.45 | 40,600 | — | — |
| 2015-01-12 | $13.75 | $48.52 | 94,100 | — | — |
| 2015-01-09 | $13.76 | $48.33 | 56,900 | — | — |
| 2015-01-08 | $13.72 | $48.19 | 72,600 | — | — |
| 2015-01-07 | $13.77 | $48.36 | 51,900 | — | — |
| 2015-01-06 | $13.76 | $48.33 | 120,500 | — | — |
| 2015-01-05 | $13.68 | $48.05 | 106,600 | — | — |
| 2015-01-02 | $13.78 | $48.40 | 64,300 | — | — |