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
- 1986-09-09 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 | $12.96 | $40.13 | 1,965,900 | — | — |
| 2015-12-30 | $13.08 | $40.50 | 1,973,000 | — | — |
| 2015-12-29 | $13.25 | $41.02 | 3,014,800 | — | — |
| 2015-12-28 | $13.21 | $40.90 | 2,085,000 | — | — |
| 2015-12-24 | $13.35 | $41.33 | 855,100 | — | — |
| 2015-12-23 | $13.32 | $41.24 | 2,562,700 | — | — |
| 2015-12-22 | $13.11 | $40.59 | 2,092,900 | — | — |
| 2015-12-21 | $12.97 | $40.16 | 2,182,700 | — | — |
| 2015-12-18 | $12.87 | $39.85 | 3,468,000 | — | — |
| 2015-12-17 | $12.97 | $40.16 | 3,277,300 | — | — |
| 2015-12-16 | $13.16 | $40.75 | 1,931,200 | — | — |
| 2015-12-15 | $12.91 | $39.97 | 2,643,500 | — | — |
| 2015-12-14 | $12.80 | $39.63 | 3,199,000 | — | — |
| 2015-12-11 | $12.82 | $39.69 | 3,450,000 | — | — |
| 2015-12-10 | $13.19 | $40.84 | 2,813,300 | — | — |
| 2015-12-09 | $13.33 | $41.27 | 2,533,000 | — | — |
| 2015-12-08 | $13.30 | $41.18 | 2,825,000 | — | — |
| 2015-12-07 | $13.69 | $42.39 | 2,127,100 | — | — |
| 2015-12-04 | $13.94 | $43.16 | 2,861,500 | — | — |
| 2015-12-03 | $13.74 | $42.54 | 2,867,200 | — | — |
| 2015-12-02 | $13.88 | $42.97 | 1,916,000 | — | — |
| 2015-12-01 | $14.09 | $43.62 | 3,686,200 | — | — |
| 2015-11-30 | $13.45 | $41.64 | 1,600,600 | — | — |
| 2015-11-27 | $13.45 | $41.64 | 917,300 | — | — |
| 2015-11-25 | $13.37 | $41.40 | 1,647,100 | — | — |
| 2015-11-24 | $13.31 | $41.21 | 1,798,900 | — | — |
| 2015-11-23 | $13.27 | $41.09 | 2,801,100 | — | — |
| 2015-11-20 | $13.43 | $41.58 | 3,685,700 | — | — |
| 2015-11-19 | $14.04 | $43.47 | 1,874,200 | — | — |
| 2015-11-18 | $13.92 | $43.10 | 1,435,800 | — | — |
| 2015-11-17 | $13.70 | $42.42 | 1,706,800 | — | — |
| 2015-11-16 | $13.82 | $42.79 | 2,102,500 | — | — |
| 2015-11-13 | $13.61 | $42.14 | 3,274,200 | — | — |
| 2015-11-12 | $13.67 | $42.32 | 2,370,600 | — | — |
| 2015-11-11 | $14.06 | $43.53 | 1,636,700 | — | — |
| 2015-11-10 | $13.99 | $43.31 | 1,919,500 | — | — |
| 2015-11-09 | $14.20 | $43.97 | 2,416,600 | — | — |
| 2015-11-06 | $14.07 | $43.56 | 3,298,500 | — | — |
| 2015-11-05 | $13.99 | $43.31 | 3,106,100 | — | — |
| 2015-11-04 | $14.25 | $44.12 | 2,419,700 | — | — |
| 2015-11-03 | $14.47 | $44.61 | 2,214,100 | — | — |
| 2015-11-02 | $14.61 | $45.04 | 2,699,300 | — | — |
| 2015-10-30 | $14.23 | $43.87 | 2,918,900 | — | — |
| 2015-10-29 | $14.47 | $44.61 | 5,976,800 | — | — |
| 2015-10-28 | $15.56 | $47.97 | 2,637,000 | — | — |
| 2015-10-27 | $15.36 | $47.36 | 3,000,500 | — | — |
| 2015-10-26 | $15.44 | $47.60 | 1,982,500 | — | — |
| 2015-10-23 | $15.51 | $47.82 | 2,609,100 | — | — |
| 2015-10-22 | $15.50 | $47.79 | 1,578,900 | — | — |
| 2015-10-21 | $15.22 | $46.92 | 2,203,900 | — | — |
| 2015-10-20 | $15.60 | $48.10 | 2,318,900 | — | — |
| 2015-10-19 | $15.74 | $48.53 | 3,191,400 | — | — |
| 2015-10-16 | $15.59 | $48.07 | 2,191,500 | — | — |
| 2015-10-15 | $15.47 | $47.70 | 2,525,500 | — | — |
| 2015-10-14 | $15.11 | $46.59 | 4,218,500 | — | — |
| 2015-10-13 | $15.16 | $46.74 | 2,681,500 | — | — |
| 2015-10-12 | $15.73 | $48.50 | 1,090,100 | — | — |
| 2015-10-09 | $15.71 | $48.44 | 1,585,000 | — | — |
| 2015-10-08 | $15.81 | $48.74 | 1,749,400 | — | — |
| 2015-10-07 | $15.73 | $48.50 | 2,624,400 | — | — |
| 2015-10-06 | $15.55 | $47.94 | 2,398,400 | — | — |
| 2015-10-05 | $15.60 | $48.10 | 3,286,900 | — | — |
| 2015-10-02 | $15.39 | $47.45 | 2,775,900 | — | — |
| 2015-10-01 | $15.01 | $46.28 | 2,497,700 | — | — |
| 2015-09-30 | $14.78 | $45.57 | 3,533,600 | — | — |
| 2015-09-29 | $14.58 | $44.95 | 3,918,400 | — | — |
| 2015-09-28 | $14.76 | $45.51 | 2,596,900 | — | — |
| 2015-09-25 | $15.39 | $47.45 | 2,584,000 | — | — |
| 2015-09-24 | $15.18 | $46.80 | 2,504,300 | — | — |
| 2015-09-23 | $15.11 | $46.59 | 2,054,500 | — | — |
| 2015-09-22 | $15.22 | $46.92 | 3,246,200 | — | — |
| 2015-09-21 | $15.72 | $48.47 | 2,099,000 | — | — |
| 2015-09-18 | $15.64 | $48.22 | 3,349,900 | — | — |
| 2015-09-17 | $16.09 | $49.61 | 3,840,900 | — | — |
| 2015-09-16 | $16.28 | $50.19 | 1,995,300 | — | — |
| 2015-09-15 | $16.01 | $49.36 | 2,751,200 | — | — |
| 2015-09-14 | $15.70 | $48.40 | 2,863,200 | — | — |
| 2015-09-11 | $16.03 | $49.42 | 1,858,900 | — | — |
| 2015-09-10 | $16.04 | $49.45 | 2,698,200 | — | — |
| 2015-09-09 | $15.87 | $48.93 | 2,915,500 | — | — |
| 2015-09-08 | $15.99 | $49.30 | 3,054,500 | — | — |
| 2015-09-04 | $15.22 | $46.92 | 2,492,200 | — | — |
| 2015-09-03 | $15.57 | $48.00 | 2,574,300 | — | — |
| 2015-09-02 | $15.66 | $48.28 | 2,321,900 | — | — |
| 2015-09-01 | $15.36 | $47.36 | 3,073,000 | — | — |
| 2015-08-31 | $15.95 | $49.18 | 1,666,500 | — | — |
| 2015-08-28 | $16.06 | $49.51 | 2,709,900 | — | — |
| 2015-08-27 | $16.24 | $50.07 | 3,994,300 | — | — |
| 2015-08-26 | $15.90 | $49.02 | 5,788,600 | — | — |
| 2015-08-25 | $15.52 | $47.85 | 6,854,200 | — | — |
| 2015-08-24 | $15.29 | $47.14 | 8,351,400 | — | — |
| 2015-08-21 | $15.88 | $48.96 | 4,084,300 | — | — |
| 2015-08-20 | $16.46 | $50.75 | 2,369,200 | — | — |
| 2015-08-19 | $16.73 | $51.58 | 3,193,100 | — | — |
| 2015-08-18 | $17.17 | $52.94 | 1,279,400 | — | — |
| 2015-08-17 | $17.16 | $52.91 | 1,649,100 | — | — |
| 2015-08-14 | $17.22 | $53.09 | 1,413,500 | — | — |
| 2015-08-13 | $17.19 | $53.00 | 1,472,700 | — | — |
| 2015-08-12 | $17.16 | $52.91 | 2,486,900 | — | — |
| 2015-08-11 | $17.31 | $53.37 | 2,597,400 | — | — |
| 2015-08-10 | $17.56 | $54.14 | 1,827,200 | — | — |
| 2015-08-07 | $17.45 | $53.80 | 1,528,300 | — | — |
| 2015-08-06 | $17.49 | $53.92 | 1,436,100 | — | — |
| 2015-08-05 | $17.45 | $53.80 | 2,374,500 | — | — |
| 2015-08-04 | $17.57 | $53.98 | 2,460,100 | — | — |
| 2015-08-03 | $17.92 | $55.05 | 1,794,000 | — | — |
| 2015-07-31 | $17.98 | $55.24 | 2,322,200 | — | — |
| 2015-07-30 | $17.83 | $54.77 | 4,372,000 | — | — |
| 2015-07-29 | $17.78 | $54.62 | 2,894,400 | — | — |
| 2015-07-28 | $17.44 | $53.58 | 2,171,800 | — | — |
| 2015-07-27 | $17.17 | $52.75 | 3,081,300 | — | — |
| 2015-07-24 | $17.33 | $53.24 | 3,124,600 | — | — |
| 2015-07-23 | $17.37 | $53.36 | 1,987,300 | — | — |
| 2015-07-22 | $17.62 | $54.13 | 1,633,800 | — | — |
| 2015-07-21 | $17.51 | $53.79 | 2,314,800 | — | — |
| 2015-07-20 | $17.47 | $53.67 | 1,613,200 | — | — |
| 2015-07-17 | $17.52 | $53.82 | 1,409,500 | — | — |
| 2015-07-16 | $17.46 | $53.64 | 1,643,400 | — | — |
| 2015-07-15 | $17.35 | $53.30 | 2,160,800 | — | — |
| 2015-07-14 | $17.21 | $52.87 | 2,702,200 | — | — |
| 2015-07-13 | $16.97 | $52.13 | 3,721,100 | — | — |
| 2015-07-10 | $16.65 | $51.15 | 2,705,900 | — | — |
| 2015-07-09 | $15.95 | $49.00 | 3,505,700 | — | — |
| 2015-07-08 | $15.79 | $48.51 | 4,001,900 | — | — |
| 2015-07-07 | $16.00 | $49.15 | 3,981,300 | — | — |
| 2015-07-06 | $16.14 | $49.58 | 1,934,200 | — | — |
| 2015-07-02 | $16.65 | $51.15 | 1,279,300 | — | — |
| 2015-07-01 | $16.64 | $51.12 | 2,559,700 | — | — |
| 2015-06-30 | $16.44 | $50.50 | 2,600,000 | — | — |
| 2015-06-29 | $16.50 | $50.69 | 3,084,300 | — | — |
| 2015-06-26 | $17.12 | $52.59 | 1,930,700 | — | — |
| 2015-06-25 | $17.13 | $52.62 | 2,546,300 | — | — |
| 2015-06-24 | $17.15 | $52.69 | 2,333,200 | — | — |
| 2015-06-23 | $17.08 | $52.47 | 2,502,100 | — | — |
| 2015-06-22 | $17.15 | $52.69 | 2,722,700 | — | — |
| 2015-06-19 | $16.79 | $51.58 | 2,770,900 | — | — |
| 2015-06-18 | $16.62 | $51.06 | 2,340,700 | — | — |
| 2015-06-17 | $16.56 | $50.87 | 2,144,200 | — | — |
| 2015-06-16 | $16.54 | $50.81 | 1,406,600 | — | — |
| 2015-06-15 | $16.54 | $50.81 | 1,844,200 | — | — |
| 2015-06-12 | $16.79 | $51.58 | 2,187,800 | — | — |
| 2015-06-11 | $16.69 | $51.27 | 8,581,500 | — | — |
| 2015-06-10 | $16.68 | $51.24 | 3,996,200 | — | — |
| 2015-06-09 | $16.08 | $49.40 | 1,762,900 | — | — |
| 2015-06-08 | $16.10 | $49.46 | 2,834,400 | — | — |
| 2015-06-05 | $16.27 | $49.98 | 2,126,900 | — | — |
| 2015-06-04 | $16.32 | $50.14 | 2,078,400 | — | — |
| 2015-06-03 | $16.59 | $50.96 | 1,278,100 | — | — |
| 2015-06-02 | $16.48 | $50.63 | 1,410,000 | — | — |
| 2015-06-01 | $16.21 | $49.80 | 2,144,400 | — | — |
| 2015-05-29 | $16.53 | $50.78 | 2,099,500 | — | — |
| 2015-05-28 | $16.53 | $50.78 | 3,203,500 | — | — |
| 2015-05-27 | $16.54 | $50.81 | 2,154,100 | — | — |
| 2015-05-26 | $16.32 | $50.14 | 2,189,300 | — | — |
| 2015-05-22 | $16.75 | $51.46 | 1,233,500 | — | — |
| 2015-05-21 | $16.98 | $52.16 | 2,926,900 | — | — |
| 2015-05-20 | $16.86 | $51.79 | 5,109,000 | — | — |
| 2015-05-19 | $16.30 | $50.07 | 1,183,500 | — | — |
| 2015-05-18 | $16.36 | $50.26 | 1,734,300 | — | — |
| 2015-05-15 | $16.54 | $50.81 | 2,297,500 | — | — |
| 2015-05-14 | $16.56 | $50.87 | 2,593,000 | — | — |
| 2015-05-13 | $16.41 | $50.41 | 2,703,100 | — | — |
| 2015-05-12 | $16.22 | $49.83 | 1,707,800 | — | — |
| 2015-05-11 | $16.28 | $50.01 | 3,609,000 | — | — |
| 2015-05-08 | $16.06 | $49.34 | 6,169,700 | — | — |
| 2015-05-07 | $15.26 | $46.88 | 2,211,000 | — | — |
| 2015-05-06 | $15.20 | $46.69 | 1,437,600 | — | — |
| 2015-05-05 | $15.31 | $46.84 | 3,691,900 | — | — |
| 2015-05-04 | $15.71 | $48.07 | 1,316,100 | — | — |
| 2015-05-01 | $15.63 | $47.82 | 2,440,800 | — | — |
| 2015-04-30 | $15.74 | $48.16 | 3,104,600 | — | — |
| 2015-04-29 | $16.04 | $49.08 | 3,613,800 | — | — |
| 2015-04-28 | $16.09 | $49.23 | 1,945,800 | — | — |
| 2015-04-27 | $16.09 | $49.23 | 3,250,400 | — | — |
| 2015-04-24 | $15.98 | $48.89 | 3,003,000 | — | — |
| 2015-04-23 | $15.66 | $47.91 | 3,322,000 | — | — |
| 2015-04-22 | $15.35 | $46.96 | 1,707,300 | — | — |
| 2015-04-21 | $15.29 | $46.78 | 1,561,600 | — | — |
| 2015-04-20 | $15.33 | $46.90 | 1,601,800 | — | — |
| 2015-04-17 | $15.36 | $47.00 | 2,480,600 | — | — |
| 2015-04-16 | $15.66 | $47.91 | 1,936,800 | — | — |
| 2015-04-15 | $15.53 | $47.52 | 2,024,800 | — | — |
| 2015-04-14 | $15.59 | $47.70 | 2,166,500 | — | — |
| 2015-04-13 | $15.28 | $46.75 | 2,012,000 | — | — |
| 2015-04-10 | $15.14 | $46.32 | 2,075,100 | — | — |
| 2015-04-09 | $15.38 | $47.06 | 1,890,400 | — | — |
| 2015-04-08 | $15.41 | $47.15 | 3,043,000 | — | — |
| 2015-04-07 | $15.40 | $47.12 | 2,755,900 | — | — |
| 2015-04-06 | $15.46 | $47.30 | 2,393,600 | — | — |
| 2015-04-02 | $15.20 | $46.51 | 2,700,800 | — | — |
| 2015-04-01 | $14.94 | $45.71 | 3,208,700 | — | — |
| 2015-03-31 | $14.57 | $44.58 | 3,903,800 | — | — |
| 2015-03-30 | $14.81 | $45.31 | 2,860,500 | — | — |
| 2015-03-27 | $14.73 | $45.07 | 3,636,600 | — | — |
| 2015-03-26 | $14.92 | $45.65 | 2,013,500 | — | — |
| 2015-03-25 | $15.07 | $46.11 | 2,958,500 | — | — |
| 2015-03-24 | $15.38 | $47.06 | 1,770,100 | — | — |
| 2015-03-23 | $15.40 | $47.12 | 1,537,200 | — | — |
| 2015-03-20 | $15.32 | $46.87 | 3,141,500 | — | — |
| 2015-03-19 | $14.97 | $45.80 | 2,252,700 | — | — |
| 2015-03-18 | $15.15 | $46.35 | 2,972,200 | — | — |
| 2015-03-17 | $14.95 | $45.74 | 2,732,600 | — | — |
| 2015-03-16 | $15.10 | $46.20 | 2,841,000 | — | — |
| 2015-03-13 | $14.92 | $45.65 | 4,084,300 | — | — |
| 2015-03-12 | $15.29 | $46.78 | 1,801,100 | — | — |
| 2015-03-11 | $15.24 | $46.63 | 2,667,100 | — | — |
| 2015-03-10 | $15.31 | $46.84 | 2,644,900 | — | — |
| 2015-03-09 | $15.72 | $48.10 | 2,707,500 | — | — |
| 2015-03-06 | $15.84 | $47.81 | 2,419,000 | — | — |
| 2015-03-05 | $16.17 | $48.80 | 2,638,300 | — | — |
| 2015-03-04 | $16.03 | $48.38 | 3,816,200 | — | — |
| 2015-03-03 | $15.66 | $47.26 | 5,149,300 | — | — |
| 2015-03-02 | $16.08 | $48.53 | 2,284,000 | — | — |
| 2015-02-27 | $15.86 | $47.87 | 2,596,700 | — | — |
| 2015-02-26 | $16.11 | $48.62 | 1,803,000 | — | — |
| 2015-02-25 | $16.31 | $49.22 | 2,545,100 | — | — |
| 2015-02-24 | $16.30 | $49.19 | 2,653,100 | — | — |
| 2015-02-23 | $16.21 | $48.92 | 1,922,200 | — | — |
| 2015-02-20 | $16.20 | $48.89 | 2,273,800 | — | — |
| 2015-02-19 | $16.05 | $48.44 | 1,444,200 | — | — |
| 2015-02-18 | $16.05 | $48.44 | 3,287,100 | — | — |
| 2015-02-17 | $15.93 | $48.08 | 4,157,900 | — | — |
| 2015-02-13 | $15.77 | $47.59 | 2,736,400 | — | — |
| 2015-02-12 | $15.65 | $47.23 | 4,742,200 | — | — |
| 2015-02-11 | $15.38 | $46.42 | 1,452,900 | — | — |
| 2015-02-10 | $15.48 | $46.72 | 2,953,500 | — | — |
| 2015-02-09 | $15.38 | $46.42 | 1,446,400 | — | — |
| 2015-02-06 | $15.45 | $46.63 | 2,839,800 | — | — |
| 2015-02-05 | $15.26 | $46.06 | 1,571,400 | — | — |
| 2015-02-04 | $15.04 | $45.39 | 3,954,600 | — | — |
| 2015-02-03 | $15.24 | $46.00 | 6,902,000 | — | — |
| 2015-02-02 | $14.27 | $43.07 | 2,240,600 | — | — |
| 2015-01-30 | $14.04 | $42.37 | 2,464,600 | — | — |
| 2015-01-29 | $14.32 | $43.22 | 2,939,500 | — | — |
| 2015-01-28 | $14.19 | $42.83 | 2,803,800 | — | — |
| 2015-01-27 | $14.56 | $43.94 | 1,741,800 | — | — |
| 2015-01-26 | $14.61 | $44.09 | 1,876,600 | — | — |
| 2015-01-23 | $14.55 | $43.91 | 2,406,800 | — | — |
| 2015-01-22 | $14.73 | $44.46 | 3,339,200 | — | — |
| 2015-01-21 | $14.41 | $43.49 | 3,202,800 | — | — |
| 2015-01-20 | $14.24 | $42.98 | 4,075,900 | — | — |
| 2015-01-16 | $13.63 | $41.14 | 4,849,400 | — | — |
| 2015-01-15 | $13.80 | $41.65 | 3,556,800 | — | — |
| 2015-01-14 | $13.81 | $41.68 | 4,332,500 | — | — |
| 2015-01-13 | $14.02 | $42.31 | 1,911,900 | — | — |
| 2015-01-12 | $14.03 | $42.34 | 1,730,000 | — | — |
| 2015-01-09 | $14.04 | $42.37 | 2,746,700 | — | — |
| 2015-01-08 | $14.28 | $43.10 | 2,140,700 | — | — |
| 2015-01-07 | $14.04 | $42.37 | 1,897,000 | — | — |
| 2015-01-06 | $14.00 | $42.25 | 2,266,400 | — | — |
| 2015-01-05 | $14.31 | $43.19 | 3,498,900 | — | — |
| 2015-01-02 | $14.92 | $45.03 | 1,719,600 | — | — |