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
- 1986-07-24 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 | $13.66 | $61.60 | 1,685,700 | — | — |
| 2015-12-30 | $13.74 | $61.96 | 877,200 | — | — |
| 2015-12-29 | $13.72 | $61.87 | 1,224,800 | — | — |
| 2015-12-28 | $13.53 | $61.01 | 906,000 | — | — |
| 2015-12-24 | $13.44 | $60.60 | 520,200 | — | — |
| 2015-12-23 | $13.42 | $60.51 | 3,453,500 | — | — |
| 2015-12-22 | $12.94 | $58.35 | 1,386,300 | — | — |
| 2015-12-21 | $12.78 | $57.63 | 1,960,400 | — | — |
| 2015-12-18 | $12.89 | $58.12 | 3,163,500 | — | — |
| 2015-12-17 | $13.04 | $58.80 | 1,485,700 | — | — |
| 2015-12-16 | $13.13 | $59.21 | 1,043,100 | — | — |
| 2015-12-15 | $12.88 | $58.08 | 1,370,200 | — | — |
| 2015-12-14 | $12.77 | $57.58 | 1,900,200 | — | — |
| 2015-12-11 | $12.76 | $57.54 | 2,149,800 | — | — |
| 2015-12-10 | $12.93 | $58.31 | 1,486,000 | — | — |
| 2015-12-09 | $13.06 | $58.89 | 1,726,900 | — | — |
| 2015-12-08 | $13.20 | $59.52 | 1,399,500 | — | — |
| 2015-12-07 | $13.31 | $60.02 | 1,389,300 | — | — |
| 2015-12-04 | $13.44 | $60.60 | 2,104,700 | — | — |
| 2015-12-03 | $13.27 | $59.84 | 1,517,000 | — | — |
| 2015-12-02 | $13.54 | $61.06 | 1,320,400 | — | — |
| 2015-12-01 | $13.87 | $62.54 | 1,043,400 | — | — |
| 2015-11-30 | $13.76 | $62.05 | 1,670,100 | — | — |
| 2015-11-27 | $13.79 | $62.18 | 543,200 | — | — |
| 2015-11-25 | $13.75 | $62.00 | 733,700 | — | — |
| 2015-11-24 | $13.65 | $61.55 | 895,700 | — | — |
| 2015-11-23 | $13.66 | $61.60 | 986,200 | — | — |
| 2015-11-20 | $13.67 | $61.64 | 1,234,700 | — | — |
| 2015-11-19 | $13.44 | $60.60 | 1,313,000 | — | — |
| 2015-11-18 | $13.30 | $59.97 | 693,600 | — | — |
| 2015-11-17 | $13.12 | $59.16 | 1,702,100 | — | — |
| 2015-11-16 | $13.04 | $58.80 | 891,800 | — | — |
| 2015-11-13 | $12.92 | $58.26 | 1,966,700 | — | — |
| 2015-11-12 | $12.95 | $58.40 | 1,459,600 | — | — |
| 2015-11-11 | $13.02 | $58.71 | 1,722,900 | — | — |
| 2015-11-10 | $12.97 | $58.49 | 1,509,300 | — | — |
| 2015-11-09 | $12.77 | $57.58 | 2,472,700 | — | — |
| 2015-11-06 | $13.15 | $59.30 | 2,923,500 | — | — |
| 2015-11-05 | $13.62 | $61.42 | 994,900 | — | — |
| 2015-11-04 | $13.52 | $60.97 | 954,700 | — | — |
| 2015-11-03 | $13.58 | $61.24 | 1,037,000 | — | — |
| 2015-11-02 | $13.78 | $62.14 | 1,167,300 | — | — |
| 2015-10-30 | $13.50 | $60.88 | 1,302,100 | — | — |
| 2015-10-29 | $13.69 | $61.73 | 1,292,900 | — | — |
| 2015-10-28 | $13.67 | $61.64 | 2,085,900 | — | — |
| 2015-10-27 | $13.54 | $61.06 | 1,275,100 | — | — |
| 2015-10-26 | $13.49 | $60.83 | 1,115,200 | — | — |
| 2015-10-23 | $13.56 | $61.15 | 2,084,800 | — | — |
| 2015-10-22 | $13.68 | $61.69 | 4,680,500 | — | — |
| 2015-10-21 | $13.04 | $58.80 | 1,050,100 | — | — |
| 2015-10-20 | $13.13 | $59.21 | 3,215,000 | — | — |
| 2015-10-19 | $13.08 | $58.98 | 1,934,700 | — | — |
| 2015-10-16 | $12.92 | $58.26 | 1,937,500 | — | — |
| 2015-10-15 | $12.79 | $57.67 | 5,427,000 | — | — |
| 2015-10-14 | $12.81 | $57.76 | 1,856,600 | — | — |
| 2015-10-13 | $12.90 | $58.17 | 1,537,300 | — | — |
| 2015-10-12 | $13.03 | $58.76 | 2,311,300 | — | — |
| 2015-10-09 | $12.88 | $58.08 | 2,760,500 | — | — |
| 2015-10-08 | $12.81 | $57.76 | 2,884,100 | — | — |
| 2015-10-07 | $12.77 | $57.58 | 4,386,900 | — | — |
| 2015-10-06 | $12.67 | $57.13 | 2,118,100 | — | — |
| 2015-10-05 | $12.58 | $56.73 | 3,026,600 | — | — |
| 2015-10-02 | $12.22 | $55.10 | 2,231,500 | — | — |
| 2015-10-01 | $12.18 | $54.92 | 1,378,100 | — | — |
| 2015-09-30 | $12.32 | $54.88 | 1,939,300 | — | — |
| 2015-09-29 | $12.39 | $55.19 | 2,660,200 | — | — |
| 2015-09-28 | $12.04 | $53.63 | 1,368,900 | — | — |
| 2015-09-25 | $12.20 | $54.34 | 1,063,900 | — | — |
| 2015-09-24 | $12.19 | $54.30 | 971,200 | — | — |
| 2015-09-23 | $12.32 | $54.88 | 1,060,100 | — | — |
| 2015-09-22 | $12.26 | $54.61 | 1,245,000 | — | — |
| 2015-09-21 | $12.50 | $55.68 | 1,785,200 | — | — |
| 2015-09-18 | $12.34 | $54.97 | 2,304,200 | — | — |
| 2015-09-17 | $12.50 | $55.68 | 2,133,500 | — | — |
| 2015-09-16 | $12.31 | $54.83 | 3,264,000 | — | — |
| 2015-09-15 | $12.23 | $54.48 | 1,694,300 | — | — |
| 2015-09-14 | $12.04 | $53.63 | 862,900 | — | — |
| 2015-09-11 | $12.03 | $53.59 | 925,600 | — | — |
| 2015-09-10 | $11.85 | $52.78 | 1,673,300 | — | — |
| 2015-09-09 | $11.73 | $52.25 | 1,158,000 | — | — |
| 2015-09-08 | $11.94 | $53.19 | 1,738,200 | — | — |
| 2015-09-04 | $11.72 | $52.21 | 1,893,100 | — | — |
| 2015-09-03 | $12.02 | $53.54 | 3,117,700 | — | — |
| 2015-09-02 | $11.89 | $52.96 | 2,269,000 | — | — |
| 2015-09-01 | $11.85 | $52.78 | 3,274,300 | — | — |
| 2015-08-31 | $12.12 | $53.99 | 3,112,900 | — | — |
| 2015-08-28 | $12.51 | $55.72 | 1,170,700 | — | — |
| 2015-08-27 | $12.54 | $55.86 | 3,478,900 | — | — |
| 2015-08-26 | $12.41 | $55.28 | 2,435,300 | — | — |
| 2015-08-25 | $12.10 | $53.90 | 2,710,300 | — | — |
| 2015-08-24 | $12.52 | $55.77 | 2,748,100 | — | — |
| 2015-08-21 | $13.42 | $59.78 | 2,359,300 | — | — |
| 2015-08-20 | $13.76 | $61.29 | 1,345,200 | — | — |
| 2015-08-19 | $13.85 | $61.69 | 1,480,100 | — | — |
| 2015-08-18 | $13.85 | $61.69 | 1,150,000 | — | — |
| 2015-08-17 | $13.79 | $61.43 | 2,071,500 | — | — |
| 2015-08-14 | $13.70 | $61.03 | 1,902,800 | — | — |
| 2015-08-13 | $13.59 | $60.54 | 1,649,200 | — | — |
| 2015-08-12 | $13.60 | $60.58 | 1,657,600 | — | — |
| 2015-08-11 | $13.69 | $60.98 | 985,900 | — | — |
| 2015-08-10 | $13.59 | $60.54 | 980,900 | — | — |
| 2015-08-07 | $13.57 | $60.45 | 1,513,200 | — | — |
| 2015-08-06 | $13.62 | $60.67 | 1,982,300 | — | — |
| 2015-08-05 | $13.53 | $60.27 | 2,447,100 | — | — |
| 2015-08-04 | $13.76 | $61.29 | 874,800 | — | — |
| 2015-08-03 | $13.99 | $62.32 | 3,707,600 | — | — |
| 2015-07-31 | $13.77 | $61.34 | 2,003,000 | — | — |
| 2015-07-30 | $13.66 | $60.85 | 2,021,000 | — | — |
| 2015-07-29 | $13.66 | $60.85 | 2,199,800 | — | — |
| 2015-07-28 | $13.54 | $60.31 | 2,420,000 | — | — |
| 2015-07-27 | $13.55 | $60.36 | 3,093,900 | — | — |
| 2015-07-24 | $13.65 | $60.80 | 2,297,400 | — | — |
| 2015-07-23 | $13.76 | $61.29 | 4,223,700 | — | — |
| 2015-07-22 | $13.74 | $61.20 | 1,985,700 | — | — |
| 2015-07-21 | $13.68 | $60.94 | 1,492,700 | — | — |
| 2015-07-20 | $13.68 | $60.94 | 1,927,000 | — | — |
| 2015-07-17 | $13.79 | $61.43 | 2,918,500 | — | — |
| 2015-07-16 | $13.80 | $61.47 | 2,418,500 | — | — |
| 2015-07-15 | $13.75 | $61.25 | 3,990,800 | — | — |
| 2015-07-14 | $13.79 | $61.43 | 6,043,700 | — | — |
| 2015-07-13 | $13.81 | $61.52 | 1,491,600 | — | — |
| 2015-07-10 | $13.70 | $61.03 | 790,000 | — | — |
| 2015-07-09 | $13.58 | $60.49 | 1,686,900 | — | — |
| 2015-07-08 | $13.67 | $60.89 | 1,845,300 | — | — |
| 2015-07-07 | $13.73 | $61.16 | 1,928,700 | — | — |
| 2015-07-06 | $13.51 | $60.18 | 1,121,700 | — | — |
| 2015-07-02 | $13.41 | $59.73 | 1,516,600 | — | — |
| 2015-07-01 | $13.36 | $59.51 | 2,269,000 | — | — |
| 2015-06-30 | $13.28 | $58.49 | 2,078,900 | — | — |
| 2015-06-29 | $13.37 | $58.88 | 1,902,300 | — | — |
| 2015-06-26 | $13.62 | $59.98 | 1,741,600 | — | — |
| 2015-06-25 | $13.55 | $59.68 | 2,627,800 | — | — |
| 2015-06-24 | $13.77 | $60.64 | 1,266,700 | — | — |
| 2015-06-23 | $13.82 | $60.86 | 1,422,900 | — | — |
| 2015-06-22 | $13.82 | $60.86 | 6,096,700 | — | — |
| 2015-06-19 | $13.90 | $61.22 | 5,156,200 | — | — |
| 2015-06-18 | $13.85 | $61.00 | 7,458,500 | — | — |
| 2015-06-17 | $13.72 | $60.42 | 10,507,900 | — | — |
| 2015-06-16 | $13.60 | $59.90 | 2,346,100 | — | — |
| 2015-06-15 | $13.66 | $60.16 | 1,292,500 | — | — |
| 2015-06-12 | $13.79 | $60.73 | 1,751,500 | — | — |
| 2015-06-11 | $13.90 | $61.22 | 1,034,000 | — | — |
| 2015-06-10 | $13.85 | $61.00 | 1,194,800 | — | — |
| 2015-06-09 | $13.78 | $60.69 | 715,800 | — | — |
| 2015-06-08 | $13.95 | $61.44 | 859,300 | — | — |
| 2015-06-05 | $14.00 | $61.66 | 1,179,600 | — | — |
| 2015-06-04 | $14.24 | $62.71 | 1,822,100 | — | — |
| 2015-06-03 | $14.12 | $62.19 | 915,800 | — | — |
| 2015-06-02 | $14.28 | $62.89 | 972,700 | — | — |
| 2015-06-01 | $14.32 | $63.07 | 2,825,600 | — | — |
| 2015-05-29 | $14.08 | $62.01 | 2,520,500 | — | — |
| 2015-05-28 | $14.41 | $63.46 | 770,000 | — | — |
| 2015-05-27 | $14.49 | $63.82 | 755,300 | — | — |
| 2015-05-26 | $14.36 | $63.24 | 997,200 | — | — |
| 2015-05-22 | $14.43 | $63.55 | 1,320,500 | — | — |
| 2015-05-21 | $14.49 | $63.82 | 750,800 | — | — |
| 2015-05-20 | $14.56 | $64.12 | 743,700 | — | — |
| 2015-05-19 | $14.53 | $63.99 | 754,800 | — | — |
| 2015-05-18 | $14.64 | $64.48 | 858,000 | — | — |
| 2015-05-15 | $14.60 | $64.30 | 1,375,800 | — | — |
| 2015-05-14 | $14.49 | $63.82 | 1,526,500 | — | — |
| 2015-05-13 | $14.42 | $63.51 | 1,526,600 | — | — |
| 2015-05-12 | $14.45 | $63.64 | 1,232,800 | — | — |
| 2015-05-11 | $14.38 | $63.33 | 889,500 | — | — |
| 2015-05-08 | $14.72 | $64.83 | 1,242,200 | — | — |
| 2015-05-07 | $14.62 | $64.39 | 1,970,500 | — | — |
| 2015-05-06 | $14.25 | $62.76 | 3,282,200 | — | — |
| 2015-05-05 | $14.33 | $63.11 | 1,940,900 | — | — |
| 2015-05-04 | $14.55 | $64.08 | 1,661,700 | — | — |
| 2015-05-01 | $14.58 | $64.21 | 1,363,900 | — | — |
| 2015-04-30 | $14.58 | $64.21 | 2,225,000 | — | — |
| 2015-04-29 | $14.71 | $64.78 | 1,680,500 | — | — |
| 2015-04-28 | $15.04 | $66.24 | 1,852,900 | — | — |
| 2015-04-27 | $15.02 | $66.15 | 1,089,800 | — | — |
| 2015-04-24 | $15.00 | $66.06 | 2,363,800 | — | — |
| 2015-04-23 | $14.65 | $64.52 | 4,863,400 | — | — |
| 2015-04-22 | $14.90 | $65.62 | 1,932,700 | — | — |
| 2015-04-21 | $14.76 | $65.00 | 2,467,000 | — | — |
| 2015-04-20 | $14.89 | $65.58 | 1,046,200 | — | — |
| 2015-04-17 | $14.96 | $65.88 | 1,065,100 | — | — |
| 2015-04-16 | $15.05 | $66.28 | 1,617,400 | — | — |
| 2015-04-15 | $15.03 | $66.19 | 1,019,600 | — | — |
| 2015-04-14 | $15.21 | $66.99 | 1,118,000 | — | — |
| 2015-04-13 | $15.22 | $67.03 | 844,900 | — | — |
| 2015-04-10 | $15.21 | $66.99 | 982,100 | — | — |
| 2015-04-09 | $15.21 | $66.99 | 1,093,400 | — | — |
| 2015-04-08 | $15.62 | $68.79 | 1,311,300 | — | — |
| 2015-04-07 | $15.68 | $69.06 | 932,700 | — | — |
| 2015-04-06 | $16.10 | $70.91 | 651,200 | — | — |
| 2015-04-02 | $15.92 | $70.11 | 618,900 | — | — |
| 2015-04-01 | $15.78 | $69.50 | 1,077,200 | — | — |
| 2015-03-31 | $15.98 | $69.72 | 1,090,900 | — | — |
| 2015-03-30 | $16.16 | $70.50 | 741,200 | — | — |
| 2015-03-27 | $15.89 | $69.32 | 859,200 | — | — |
| 2015-03-26 | $15.92 | $69.45 | 1,042,300 | — | — |
| 2015-03-25 | $16.09 | $70.20 | 1,612,800 | — | — |
| 2015-03-24 | $16.24 | $70.85 | 1,442,100 | — | — |
| 2015-03-23 | $16.44 | $71.72 | 1,501,900 | — | — |
| 2015-03-20 | $16.36 | $71.37 | 1,307,900 | — | — |
| 2015-03-19 | $15.85 | $69.15 | 1,171,100 | — | — |
| 2015-03-18 | $15.76 | $68.76 | 1,275,300 | — | — |
| 2015-03-17 | $15.42 | $67.27 | 1,066,100 | — | — |
| 2015-03-16 | $15.34 | $66.92 | 786,500 | — | — |
| 2015-03-13 | $15.19 | $66.27 | 996,400 | — | — |
| 2015-03-12 | $15.21 | $66.36 | 1,230,500 | — | — |
| 2015-03-11 | $14.81 | $64.61 | 2,056,300 | — | — |
| 2015-03-10 | $14.87 | $64.87 | 2,389,500 | — | — |
| 2015-03-09 | $14.84 | $64.74 | 3,402,200 | — | — |
| 2015-03-06 | $14.86 | $64.83 | 2,129,100 | — | — |
| 2015-03-05 | $15.63 | $68.19 | 679,900 | — | — |
| 2015-03-04 | $15.68 | $68.41 | 931,700 | — | — |
| 2015-03-03 | $15.82 | $69.02 | 1,480,800 | — | — |
| 2015-03-02 | $15.86 | $69.19 | 930,900 | — | — |
| 2015-02-27 | $15.85 | $69.15 | 936,800 | — | — |
| 2015-02-26 | $15.77 | $68.80 | 617,500 | — | — |
| 2015-02-25 | $15.99 | $69.76 | 808,400 | — | — |
| 2015-02-24 | $15.89 | $69.32 | 1,344,400 | — | — |
| 2015-02-23 | $16.26 | $70.94 | 1,482,300 | — | — |
| 2015-02-20 | $16.13 | $70.37 | 1,049,900 | — | — |
| 2015-02-19 | $16.04 | $69.98 | 990,300 | — | — |
| 2015-02-18 | $16.40 | $71.55 | 626,100 | — | — |
| 2015-02-17 | $16.25 | $70.89 | 980,100 | — | — |
| 2015-02-13 | $16.45 | $71.77 | 876,400 | — | — |
| 2015-02-12 | $16.62 | $72.51 | 1,295,700 | — | — |
| 2015-02-11 | $16.25 | $70.89 | 1,033,600 | — | — |
| 2015-02-10 | $16.28 | $71.03 | 1,125,900 | — | — |
| 2015-02-09 | $16.30 | $71.11 | 1,708,100 | — | — |
| 2015-02-06 | $16.48 | $71.90 | 2,725,500 | — | — |
| 2015-02-05 | $16.65 | $72.64 | 2,465,600 | — | — |
| 2015-02-04 | $16.67 | $72.73 | 1,823,800 | — | — |
| 2015-02-03 | $16.74 | $73.03 | 1,772,900 | — | — |
| 2015-02-02 | $16.57 | $72.29 | 1,913,500 | — | — |
| 2015-01-30 | $16.61 | $72.47 | 2,493,900 | — | — |
| 2015-01-29 | $16.89 | $73.69 | 1,263,700 | — | — |
| 2015-01-28 | $16.75 | $73.08 | 1,151,900 | — | — |
| 2015-01-27 | $17.00 | $74.17 | 1,656,900 | — | — |
| 2015-01-26 | $16.90 | $73.73 | 2,524,600 | — | — |
| 2015-01-23 | $16.69 | $72.81 | 3,369,200 | — | — |
| 2015-01-22 | $16.67 | $72.73 | 1,591,700 | — | — |
| 2015-01-21 | $16.43 | $71.68 | 1,315,800 | — | — |
| 2015-01-20 | $16.44 | $71.72 | 3,394,200 | — | — |
| 2015-01-16 | $16.49 | $71.94 | 1,901,400 | — | — |
| 2015-01-15 | $16.33 | $71.24 | 1,520,500 | — | — |
| 2015-01-14 | $16.38 | $71.46 | 2,247,000 | — | — |
| 2015-01-13 | $16.15 | $70.46 | 1,200,400 | — | — |
| 2015-01-12 | $16.16 | $70.50 | 1,356,500 | — | — |
| 2015-01-09 | $15.96 | $69.63 | 1,449,800 | — | — |
| 2015-01-08 | $16.03 | $69.93 | 1,365,000 | — | — |
| 2015-01-07 | $15.99 | $69.76 | 2,667,000 | — | — |
| 2015-01-06 | $15.86 | $69.19 | 2,433,500 | — | — |
| 2015-01-05 | $15.88 | $69.28 | 1,239,100 | — | — |
| 2015-01-02 | $15.88 | $69.28 | 1,875,400 | — | — |