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
- 1992-05-13 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 | $14.61 | $69.89 | 46,000 | — | — |
| 2015-12-30 | $14.51 | $69.41 | 47,300 | — | — |
| 2015-12-29 | $14.49 | $69.32 | 65,400 | — | — |
| 2015-12-28 | $14.50 | $69.37 | 29,900 | — | — |
| 2015-12-24 | $14.45 | $69.13 | 25,100 | — | — |
| 2015-12-23 | $14.43 | $69.03 | 27,000 | — | — |
| 2015-12-22 | $14.34 | $68.60 | 40,900 | — | — |
| 2015-12-21 | $14.23 | $68.07 | 57,900 | — | — |
| 2015-12-18 | $14.32 | $68.50 | 50,600 | — | — |
| 2015-12-17 | $14.21 | $67.98 | 48,200 | — | — |
| 2015-12-16 | $14.18 | $67.83 | 71,600 | — | — |
| 2015-12-15 | $14.08 | $67.36 | 62,200 | — | — |
| 2015-12-14 | $14.10 | $67.45 | 36,500 | — | — |
| 2015-12-11 | $14.19 | $67.88 | 32,900 | — | — |
| 2015-12-10 | $14.20 | $67.93 | 50,600 | — | — |
| 2015-12-09 | $14.31 | $68.46 | 35,600 | — | — |
| 2015-12-08 | $14.36 | $68.36 | 32,100 | — | — |
| 2015-12-07 | $14.43 | $68.69 | 28,400 | — | — |
| 2015-12-04 | $14.56 | $69.31 | 64,700 | — | — |
| 2015-12-03 | $14.40 | $68.55 | 46,200 | — | — |
| 2015-12-02 | $14.48 | $68.93 | 58,100 | — | — |
| 2015-12-01 | $14.41 | $68.59 | 61,600 | — | — |
| 2015-11-30 | $14.27 | $67.93 | 95,000 | — | — |
| 2015-11-27 | $14.32 | $68.17 | 46,700 | — | — |
| 2015-11-25 | $14.21 | $67.64 | 25,600 | — | — |
| 2015-11-24 | $14.25 | $67.83 | 39,600 | — | — |
| 2015-11-23 | $14.21 | $67.64 | 41,400 | — | — |
| 2015-11-20 | $14.16 | $67.40 | 50,000 | — | — |
| 2015-11-19 | $14.15 | $67.36 | 42,100 | — | — |
| 2015-11-18 | $14.13 | $67.26 | 68,500 | — | — |
| 2015-11-17 | $14.05 | $66.88 | 27,500 | — | — |
| 2015-11-16 | $14.08 | $67.02 | 74,800 | — | — |
| 2015-11-13 | $14.02 | $66.74 | 48,000 | — | — |
| 2015-11-12 | $14.02 | $66.74 | 22,900 | — | — |
| 2015-11-11 | $13.93 | $65.98 | 38,800 | — | — |
| 2015-11-10 | $13.94 | $66.02 | 25,100 | — | — |
| 2015-11-09 | $13.88 | $65.74 | 72,300 | — | — |
| 2015-11-06 | $14.04 | $66.50 | 54,500 | — | — |
| 2015-11-05 | $14.06 | $66.59 | 39,900 | — | — |
| 2015-11-04 | $13.92 | $65.93 | 33,700 | — | — |
| 2015-11-03 | $14.04 | $66.50 | 42,100 | — | — |
| 2015-11-02 | $14.05 | $66.54 | 46,800 | — | — |
| 2015-10-30 | $14.06 | $66.59 | 40,000 | — | — |
| 2015-10-29 | $14.10 | $66.78 | 26,600 | — | — |
| 2015-10-28 | $14.12 | $66.88 | 34,200 | — | — |
| 2015-10-27 | $14.12 | $66.88 | 81,700 | — | — |
| 2015-10-26 | $14.07 | $66.64 | 42,400 | — | — |
| 2015-10-23 | $13.97 | $66.17 | 28,600 | — | — |
| 2015-10-22 | $13.91 | $65.88 | 55,600 | — | — |
| 2015-10-21 | $13.92 | $65.93 | 35,400 | — | — |
| 2015-10-20 | $13.93 | $65.98 | 41,800 | — | — |
| 2015-10-19 | $13.94 | $66.02 | 27,100 | — | — |
| 2015-10-16 | $13.98 | $66.21 | 33,600 | — | — |
| 2015-10-15 | $13.95 | $66.07 | 60,100 | — | — |
| 2015-10-14 | $13.94 | $66.02 | 38,700 | — | — |
| 2015-10-13 | $13.86 | $65.64 | 90,700 | — | — |
| 2015-10-12 | $13.92 | $65.60 | 75,000 | — | — |
| 2015-10-09 | $13.85 | $65.27 | 65,100 | — | — |
| 2015-10-08 | $13.81 | $65.08 | 96,800 | — | — |
| 2015-10-07 | $13.78 | $64.94 | 40,100 | — | — |
| 2015-10-06 | $13.83 | $65.17 | 29,800 | — | — |
| 2015-10-05 | $13.78 | $64.94 | 14,600 | — | — |
| 2015-10-02 | $13.79 | $64.98 | 15,000 | — | — |
| 2015-10-01 | $13.79 | $64.98 | 44,700 | — | — |
| 2015-09-30 | $13.78 | $64.94 | 34,500 | — | — |
| 2015-09-29 | $13.81 | $65.08 | 21,800 | — | — |
| 2015-09-28 | $13.80 | $65.03 | 19,300 | — | — |
| 2015-09-25 | $13.75 | $64.80 | 40,500 | — | — |
| 2015-09-24 | $13.74 | $64.75 | 33,100 | — | — |
| 2015-09-23 | $13.72 | $64.65 | 28,900 | — | — |
| 2015-09-22 | $13.69 | $64.51 | 39,200 | — | — |
| 2015-09-21 | $13.71 | $64.61 | 54,900 | — | — |
| 2015-09-18 | $13.64 | $64.28 | 50,500 | — | — |
| 2015-09-17 | $13.62 | $64.18 | 30,400 | — | — |
| 2015-09-16 | $13.46 | $63.43 | 21,900 | — | — |
| 2015-09-15 | $13.47 | $63.48 | 18,300 | — | — |
| 2015-09-14 | $13.44 | $63.33 | 39,000 | — | — |
| 2015-09-11 | $13.52 | $63.71 | 19,300 | — | — |
| 2015-09-10 | $13.42 | $63.24 | 35,900 | — | — |
| 2015-09-09 | $13.58 | $63.66 | 19,700 | — | — |
| 2015-09-08 | $13.60 | $63.76 | 9,100 | — | — |
| 2015-09-04 | $13.58 | $63.66 | 16,200 | — | — |
| 2015-09-03 | $13.61 | $63.81 | 49,200 | — | — |
| 2015-09-02 | $13.61 | $63.81 | 22,900 | — | — |
| 2015-09-01 | $13.60 | $63.76 | 63,100 | — | — |
| 2015-08-31 | $13.54 | $63.48 | 50,900 | — | — |
| 2015-08-28 | $13.47 | $63.15 | 26,500 | — | — |
| 2015-08-27 | $13.42 | $62.91 | 32,600 | — | — |
| 2015-08-26 | $13.45 | $63.06 | 64,600 | — | — |
| 2015-08-25 | $13.48 | $63.20 | 36,100 | — | — |
| 2015-08-24 | $13.44 | $63.01 | 54,600 | — | — |
| 2015-08-21 | $13.59 | $63.71 | 46,200 | — | — |
| 2015-08-20 | $13.54 | $63.48 | 37,900 | — | — |
| 2015-08-19 | $13.47 | $63.15 | 6,500 | — | — |
| 2015-08-18 | $13.45 | $63.06 | 37,200 | — | — |
| 2015-08-17 | $13.46 | $63.10 | 10,600 | — | — |
| 2015-08-14 | $13.45 | $63.06 | 33,800 | — | — |
| 2015-08-13 | $13.49 | $63.24 | 22,400 | — | — |
| 2015-08-12 | $13.46 | $63.10 | 16,900 | — | — |
| 2015-08-11 | $13.44 | $63.01 | 35,000 | — | — |
| 2015-08-10 | $13.47 | $62.82 | 39,000 | — | — |
| 2015-08-07 | $13.44 | $62.68 | 31,100 | — | — |
| 2015-08-06 | $13.39 | $62.45 | 36,700 | — | — |
| 2015-08-05 | $13.38 | $62.40 | 38,600 | — | — |
| 2015-08-04 | $13.50 | $62.96 | 57,700 | — | — |
| 2015-08-03 | $13.50 | $62.96 | 59,200 | — | — |
| 2015-07-31 | $13.51 | $63.01 | 48,700 | — | — |
| 2015-07-30 | $13.40 | $62.49 | 37,200 | — | — |
| 2015-07-29 | $13.39 | $62.45 | 9,400 | — | — |
| 2015-07-28 | $13.43 | $62.63 | 8,800 | — | — |
| 2015-07-27 | $13.38 | $62.40 | 21,400 | — | — |
| 2015-07-24 | $13.45 | $62.73 | 62,000 | — | — |
| 2015-07-23 | $13.32 | $62.12 | 15,400 | — | — |
| 2015-07-22 | $13.30 | $62.03 | 20,300 | — | — |
| 2015-07-21 | $13.23 | $61.70 | 24,800 | — | — |
| 2015-07-20 | $13.22 | $61.65 | 27,600 | — | — |
| 2015-07-17 | $13.22 | $61.65 | 36,900 | — | — |
| 2015-07-16 | $13.25 | $61.79 | 44,500 | — | — |
| 2015-07-15 | $13.26 | $61.84 | 26,700 | — | — |
| 2015-07-14 | $13.28 | $61.93 | 33,700 | — | — |
| 2015-07-13 | $13.33 | $62.17 | 35,300 | — | — |
| 2015-07-10 | $13.34 | $62.21 | 17,800 | — | — |
| 2015-07-09 | $13.33 | $62.17 | 45,600 | — | — |
| 2015-07-08 | $13.51 | $62.69 | 23,300 | — | — |
| 2015-07-07 | $13.45 | $62.42 | 36,600 | — | — |
| 2015-07-06 | $13.35 | $61.95 | 31,900 | — | — |
| 2015-07-02 | $13.34 | $61.91 | 27,600 | — | — |
| 2015-07-01 | $13.34 | $61.91 | 51,800 | — | — |
| 2015-06-30 | $13.34 | $61.91 | 36,800 | — | — |
| 2015-06-29 | $13.33 | $61.86 | 41,000 | — | — |
| 2015-06-26 | $13.36 | $62.00 | 62,900 | — | — |
| 2015-06-25 | $13.40 | $62.18 | 55,500 | — | — |
| 2015-06-24 | $13.48 | $62.56 | 40,500 | — | — |
| 2015-06-23 | $13.48 | $62.56 | 32,300 | — | — |
| 2015-06-22 | $13.54 | $62.83 | 17,000 | — | — |
| 2015-06-19 | $13.65 | $63.34 | 23,700 | — | — |
| 2015-06-18 | $13.58 | $63.02 | 10,400 | — | — |
| 2015-06-17 | $13.58 | $63.02 | 23,100 | — | — |
| 2015-06-16 | $13.60 | $63.11 | 85,400 | — | — |
| 2015-06-15 | $13.40 | $62.18 | 30,400 | — | — |
| 2015-06-12 | $13.37 | $62.05 | 17,100 | — | — |
| 2015-06-11 | $13.39 | $62.14 | 34,000 | — | — |
| 2015-06-10 | $13.28 | $61.63 | 29,500 | — | — |
| 2015-06-09 | $13.26 | $61.53 | 48,200 | — | — |
| 2015-06-08 | $13.37 | $61.73 | 68,900 | — | — |
| 2015-06-05 | $13.37 | $61.73 | 55,100 | — | — |
| 2015-06-04 | $13.41 | $61.92 | 51,200 | — | — |
| 2015-06-03 | $13.48 | $62.24 | 34,500 | — | — |
| 2015-06-02 | $13.61 | $62.84 | 18,000 | — | — |
| 2015-06-01 | $13.65 | $63.03 | 24,300 | — | — |
| 2015-05-29 | $13.61 | $62.84 | 22,600 | — | — |
| 2015-05-28 | $13.59 | $62.75 | 15,200 | — | — |
| 2015-05-27 | $13.61 | $62.84 | 40,800 | — | — |
| 2015-05-26 | $13.56 | $62.61 | 43,700 | — | — |
| 2015-05-22 | $13.53 | $62.47 | 29,500 | — | — |
| 2015-05-21 | $13.53 | $62.47 | 35,900 | — | — |
| 2015-05-20 | $13.53 | $62.47 | 55,500 | — | — |
| 2015-05-19 | $13.49 | $62.29 | 38,300 | — | — |
| 2015-05-18 | $13.55 | $62.57 | 18,500 | — | — |
| 2015-05-15 | $13.66 | $63.07 | 55,500 | — | — |
| 2015-05-14 | $13.52 | $62.43 | 26,800 | — | — |
| 2015-05-13 | $13.48 | $62.24 | 38,400 | — | — |
| 2015-05-12 | $13.55 | $62.57 | 45,400 | — | — |
| 2015-05-11 | $13.60 | $62.80 | 34,600 | — | — |
| 2015-05-08 | $13.70 | $62.95 | 45,600 | — | — |
| 2015-05-07 | $13.58 | $62.40 | 34,100 | — | — |
| 2015-05-06 | $13.54 | $62.21 | 73,900 | — | — |
| 2015-05-05 | $13.63 | $62.63 | 15,100 | — | — |
| 2015-05-04 | $13.72 | $63.04 | 72,700 | — | — |
| 2015-05-01 | $13.71 | $62.99 | 66,100 | — | — |
| 2015-04-30 | $13.81 | $63.45 | 52,200 | — | — |
| 2015-04-29 | $13.86 | $63.68 | 34,900 | — | — |
| 2015-04-28 | $13.79 | $63.36 | 28,400 | — | — |
| 2015-04-27 | $13.79 | $63.36 | 23,400 | — | — |
| 2015-04-24 | $13.78 | $63.32 | 52,800 | — | — |
| 2015-04-23 | $13.83 | $63.55 | 37,100 | — | — |
| 2015-04-22 | $13.78 | $63.32 | 44,900 | — | — |
| 2015-04-21 | $13.82 | $63.50 | 35,700 | — | — |
| 2015-04-20 | $13.81 | $63.45 | 34,800 | — | — |
| 2015-04-17 | $13.85 | $63.64 | 36,000 | — | — |
| 2015-04-16 | $13.76 | $63.22 | 25,300 | — | — |
| 2015-04-15 | $13.79 | $63.36 | 36,000 | — | — |
| 2015-04-14 | $13.77 | $63.27 | 44,700 | — | — |
| 2015-04-13 | $13.75 | $63.18 | 54,000 | — | — |
| 2015-04-10 | $13.78 | $63.32 | 26,400 | — | — |
| 2015-04-09 | $13.78 | $63.32 | 40,600 | — | — |
| 2015-04-08 | $13.85 | $63.33 | 69,700 | — | — |
| 2015-04-07 | $13.85 | $63.33 | 20,500 | — | — |
| 2015-04-06 | $13.78 | $63.01 | 47,800 | — | — |
| 2015-04-02 | $13.71 | $62.69 | 52,700 | — | — |
| 2015-04-01 | $13.83 | $63.24 | 40,400 | — | — |
| 2015-03-31 | $13.80 | $63.10 | 29,200 | — | — |
| 2015-03-30 | $13.78 | $63.01 | 18,700 | — | — |
| 2015-03-27 | $13.82 | $63.19 | 9,500 | — | — |
| 2015-03-26 | $13.78 | $63.01 | 30,700 | — | — |
| 2015-03-25 | $13.82 | $63.19 | 21,700 | — | — |
| 2015-03-24 | $13.86 | $63.38 | 15,800 | — | — |
| 2015-03-23 | $13.79 | $63.06 | 33,100 | — | — |
| 2015-03-20 | $13.85 | $63.33 | 31,400 | — | — |
| 2015-03-19 | $13.67 | $62.51 | 31,100 | — | — |
| 2015-03-18 | $13.75 | $62.87 | 30,200 | — | — |
| 2015-03-17 | $13.53 | $61.87 | 30,500 | — | — |
| 2015-03-16 | $13.54 | $61.91 | 15,800 | — | — |
| 2015-03-13 | $13.56 | $62.00 | 40,100 | — | — |
| 2015-03-12 | $13.64 | $62.37 | 38,700 | — | — |
| 2015-03-11 | $13.67 | $62.51 | 28,100 | — | — |
| 2015-03-10 | $13.70 | $62.34 | 21,700 | — | — |
| 2015-03-09 | $13.65 | $62.11 | 41,800 | — | — |
| 2015-03-06 | $13.61 | $61.93 | 69,700 | — | — |
| 2015-03-05 | $13.75 | $62.57 | 14,400 | — | — |
| 2015-03-04 | $13.80 | $62.79 | 42,200 | — | — |
| 2015-03-03 | $13.73 | $62.47 | 57,600 | — | — |
| 2015-03-02 | $13.71 | $62.38 | 36,600 | — | — |
| 2015-02-27 | $13.71 | $62.38 | 56,800 | — | — |
| 2015-02-26 | $13.74 | $62.52 | 41,500 | — | — |
| 2015-02-25 | $13.74 | $62.52 | 46,800 | — | — |
| 2015-02-24 | $13.75 | $62.57 | 30,400 | — | — |
| 2015-02-23 | $13.70 | $62.34 | 21,200 | — | — |
| 2015-02-20 | $13.67 | $62.20 | 48,800 | — | — |
| 2015-02-19 | $13.63 | $62.02 | 10,900 | — | — |
| 2015-02-18 | $13.62 | $61.97 | 42,800 | — | — |
| 2015-02-17 | $13.48 | $61.34 | 80,000 | — | — |
| 2015-02-13 | $13.68 | $62.25 | 27,600 | — | — |
| 2015-02-12 | $13.75 | $62.57 | 39,100 | — | — |
| 2015-02-11 | $13.73 | $62.47 | 72,500 | — | — |
| 2015-02-10 | $13.86 | $62.76 | 41,300 | — | — |
| 2015-02-09 | $13.90 | $62.94 | 31,900 | — | — |
| 2015-02-06 | $13.91 | $62.99 | 25,300 | — | — |
| 2015-02-05 | $14.00 | $63.39 | 31,200 | — | — |
| 2015-02-04 | $14.02 | $63.49 | 38,800 | — | — |
| 2015-02-03 | $14.11 | $63.89 | 42,800 | — | — |
| 2015-02-02 | $14.18 | $64.21 | 54,600 | — | — |
| 2015-01-30 | $14.16 | $64.12 | 31,500 | — | — |
| 2015-01-29 | $14.08 | $63.76 | 34,900 | — | — |
| 2015-01-28 | $14.11 | $63.89 | 29,800 | — | — |
| 2015-01-27 | $13.97 | $63.26 | 24,700 | — | — |
| 2015-01-26 | $13.91 | $62.99 | 58,900 | — | — |
| 2015-01-23 | $13.88 | $62.85 | 49,500 | — | — |
| 2015-01-22 | $13.93 | $63.08 | 22,000 | — | — |
| 2015-01-21 | $13.90 | $62.94 | 22,200 | — | — |
| 2015-01-20 | $13.92 | $63.03 | 18,700 | — | — |
| 2015-01-16 | $13.93 | $63.08 | 31,500 | — | — |
| 2015-01-15 | $13.99 | $63.35 | 64,000 | — | — |
| 2015-01-14 | $13.97 | $63.26 | 106,100 | — | — |
| 2015-01-13 | $13.97 | $63.26 | 35,700 | — | — |
| 2015-01-12 | $13.93 | $63.08 | 29,100 | — | — |
| 2015-01-09 | $13.92 | $62.73 | 41,500 | — | — |
| 2015-01-08 | $13.85 | $62.41 | 22,700 | — | — |
| 2015-01-07 | $13.90 | $62.64 | 40,300 | — | — |
| 2015-01-06 | $13.82 | $62.28 | 72,100 | — | — |
| 2015-01-05 | $13.79 | $62.14 | 18,600 | — | — |
| 2015-01-02 | $13.69 | $61.69 | 35,800 | — | — |