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
- 1983-12-30 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 | $11.07 | $38.52 | 2,457,174 | — | — |
| 2015-12-30 | $11.21 | $39.00 | 1,651,025 | — | — |
| 2015-12-29 | $11.28 | $39.24 | 1,894,208 | — | — |
| 2015-12-28 | $11.22 | $39.05 | 1,368,260 | — | — |
| 2015-12-24 | $11.29 | $39.28 | 1,165,798 | — | — |
| 2015-12-23 | $11.20 | $38.96 | 3,081,647 | — | — |
| 2015-12-22 | $11.06 | $38.48 | 2,291,160 | — | — |
| 2015-12-21 | $10.97 | $38.18 | 3,342,201 | — | — |
| 2015-12-18 | $11.04 | $38.40 | 3,555,769 | — | — |
| 2015-12-17 | $11.22 | $39.05 | 2,334,158 | — | — |
| 2015-12-16 | $11.35 | $39.50 | 2,867,794 | — | — |
| 2015-12-15 | $11.09 | $38.58 | 4,069,472 | — | — |
| 2015-12-14 | $11.01 | $38.30 | 3,386,907 | — | — |
| 2015-12-11 | $11.09 | $38.59 | 2,258,982 | — | — |
| 2015-12-10 | $11.39 | $39.63 | 2,469,703 | — | — |
| 2015-12-09 | $11.40 | $39.64 | 2,828,782 | — | — |
| 2015-12-08 | $11.45 | $39.83 | 4,110,192 | — | — |
| 2015-12-07 | $11.75 | $40.89 | 3,393,457 | — | — |
| 2015-12-04 | $12.06 | $41.97 | 2,354,946 | — | — |
| 2015-12-03 | $11.94 | $41.54 | 2,163,873 | — | — |
| 2015-12-02 | $11.99 | $41.72 | 2,891,999 | — | — |
| 2015-12-01 | $12.20 | $42.43 | 2,129,987 | — | — |
| 2015-11-30 | $12.06 | $41.95 | 2,484,795 | — | — |
| 2015-11-27 | $11.99 | $41.71 | 684,273 | — | — |
| 2015-11-25 | $11.94 | $41.40 | 1,288,528 | — | — |
| 2015-11-24 | $12.00 | $41.59 | 2,526,370 | — | — |
| 2015-11-23 | $11.97 | $41.49 | 2,141,662 | — | — |
| 2015-11-20 | $12.06 | $41.81 | 2,089,836 | — | — |
| 2015-11-19 | $12.03 | $41.71 | 1,857,474 | — | — |
| 2015-11-18 | $11.94 | $41.40 | 3,241,681 | — | — |
| 2015-11-17 | $11.73 | $40.66 | 3,341,631 | — | — |
| 2015-11-16 | $11.70 | $40.55 | 2,955,500 | — | — |
| 2015-11-13 | $11.65 | $40.39 | 3,792,972 | — | — |
| 2015-11-12 | $11.66 | $40.43 | 3,433,608 | — | — |
| 2015-11-11 | $11.81 | $40.93 | 2,694,662 | — | — |
| 2015-11-10 | $11.71 | $40.59 | 4,223,525 | — | — |
| 2015-11-09 | $11.44 | $39.66 | 5,795,103 | — | — |
| 2015-11-06 | $12.09 | $41.93 | 2,459,167 | — | — |
| 2015-11-05 | $12.20 | $42.29 | 2,401,361 | — | — |
| 2015-11-04 | $12.20 | $42.29 | 1,993,304 | — | — |
| 2015-11-03 | $12.32 | $42.72 | 2,741,647 | — | — |
| 2015-11-02 | $12.26 | $42.51 | 3,537,829 | — | — |
| 2015-10-30 | $12.28 | $42.57 | 3,160,810 | — | — |
| 2015-10-29 | $12.44 | $43.11 | 3,114,110 | — | — |
| 2015-10-28 | $12.39 | $42.94 | 3,548,365 | — | — |
| 2015-10-27 | $12.44 | $43.13 | 2,446,353 | — | — |
| 2015-10-26 | $12.45 | $43.14 | 2,329,887 | — | — |
| 2015-10-23 | $12.39 | $42.96 | 3,056,304 | — | — |
| 2015-10-22 | $12.34 | $42.78 | 3,034,947 | — | — |
| 2015-10-21 | $12.09 | $41.91 | 2,237,626 | — | — |
| 2015-10-20 | $12.18 | $42.21 | 2,875,483 | — | — |
| 2015-10-19 | $12.00 | $41.61 | 2,083,287 | — | — |
| 2015-10-16 | $11.97 | $41.50 | 2,360,926 | — | — |
| 2015-10-15 | $11.74 | $40.71 | 2,289,451 | — | — |
| 2015-10-14 | $11.72 | $40.62 | 2,366,621 | — | — |
| 2015-10-13 | $11.65 | $40.39 | 1,969,669 | — | — |
| 2015-10-12 | $11.72 | $40.64 | 1,194,274 | — | — |
| 2015-10-09 | $11.78 | $40.84 | 4,209,003 | — | — |
| 2015-10-08 | $11.62 | $40.30 | 2,581,613 | — | — |
| 2015-10-07 | $11.50 | $39.86 | 2,187,793 | — | — |
| 2015-10-06 | $11.39 | $39.48 | 2,554,561 | — | — |
| 2015-10-05 | $11.44 | $39.67 | 3,431,330 | — | — |
| 2015-10-02 | $11.23 | $38.94 | 3,463,223 | — | — |
| 2015-10-01 | $11.10 | $38.47 | 5,415,806 | — | — |
| 2015-09-30 | $11.04 | $38.27 | 8,584,874 | — | — |
| 2015-09-29 | $10.50 | $36.41 | 4,534,766 | — | — |
| 2015-09-28 | $10.63 | $36.86 | 5,125,353 | — | — |
| 2015-09-25 | $11.00 | $38.12 | 3,410,258 | — | — |
| 2015-09-24 | $10.80 | $37.45 | 4,138,668 | — | — |
| 2015-09-23 | $10.80 | $37.45 | 3,354,445 | — | — |
| 2015-09-22 | $10.86 | $37.64 | 4,392,956 | — | — |
| 2015-09-21 | $11.03 | $38.23 | 3,848,784 | — | — |
| 2015-09-18 | $10.85 | $37.61 | 4,305,820 | — | — |
| 2015-09-17 | $10.86 | $37.65 | 4,511,985 | — | — |
| 2015-09-16 | $10.89 | $37.74 | 4,436,524 | — | — |
| 2015-09-15 | $10.83 | $37.54 | 4,573,208 | — | — |
| 2015-09-14 | $10.74 | $37.22 | 5,922,105 | — | — |
| 2015-09-11 | $10.83 | $37.56 | 4,733,242 | — | — |
| 2015-09-10 | $10.86 | $37.64 | 3,055,734 | — | — |
| 2015-09-09 | $10.84 | $37.58 | 3,183,875 | — | — |
| 2015-09-08 | $10.94 | $37.93 | 4,529,355 | — | — |
| 2015-09-04 | $10.76 | $37.31 | 3,939,337 | — | — |
| 2015-09-03 | $11.04 | $38.26 | 4,646,391 | — | — |
| 2015-09-02 | $10.89 | $37.74 | 8,793,031 | — | — |
| 2015-09-01 | $10.81 | $37.46 | 8,953,350 | — | — |
| 2015-08-31 | $11.04 | $38.29 | 4,814,398 | — | — |
| 2015-08-28 | $11.25 | $39.01 | 2,654,226 | — | — |
| 2015-08-27 | $11.22 | $38.88 | 4,681,700 | — | — |
| 2015-08-26 | $11.04 | $38.12 | 7,887,502 | — | — |
| 2015-08-25 | $10.57 | $36.50 | 7,494,537 | — | — |
| 2015-08-24 | $10.78 | $37.23 | 10,084,407 | — | — |
| 2015-08-21 | $11.21 | $38.72 | 6,514,116 | — | — |
| 2015-08-20 | $11.67 | $40.30 | 3,691,029 | — | — |
| 2015-08-19 | $11.96 | $41.29 | 5,091,751 | — | — |
| 2015-08-18 | $12.13 | $41.88 | 6,057,649 | — | — |
| 2015-08-17 | $12.12 | $41.84 | 4,643,543 | — | — |
| 2015-08-14 | $12.12 | $41.86 | 6,661,336 | — | — |
| 2015-08-13 | $12.12 | $41.85 | 4,277,629 | — | — |
| 2015-08-12 | $12.08 | $41.72 | 7,692,158 | — | — |
| 2015-08-11 | $12.03 | $41.54 | 5,547,079 | — | — |
| 2015-08-10 | $12.20 | $42.12 | 8,097,938 | — | — |
| 2015-08-07 | $12.12 | $41.85 | 4,808,133 | — | — |
| 2015-08-06 | $12.21 | $42.17 | 3,493,976 | — | — |
| 2015-08-05 | $12.26 | $42.35 | 4,071,180 | — | — |
| 2015-08-04 | $12.23 | $42.25 | 3,928,517 | — | — |
| 2015-08-03 | $12.20 | $42.12 | 2,845,868 | — | — |
| 2015-07-31 | $12.23 | $42.24 | 2,673,874 | — | — |
| 2015-07-30 | $12.18 | $42.05 | 6,786,629 | — | — |
| 2015-07-29 | $12.28 | $42.42 | 6,315,925 | — | — |
| 2015-07-28 | $12.11 | $41.83 | 5,304,181 | — | — |
| 2015-07-27 | $12.07 | $41.67 | 3,136,890 | — | — |
| 2015-07-24 | $12.16 | $42.00 | 2,394,812 | — | — |
| 2015-07-23 | $12.24 | $42.28 | 2,872,635 | — | — |
| 2015-07-22 | $12.43 | $42.92 | 1,825,012 | — | — |
| 2015-07-21 | $12.49 | $43.12 | 2,332,165 | — | — |
| 2015-07-20 | $12.53 | $43.26 | 2,262,684 | — | — |
| 2015-07-17 | $12.71 | $43.88 | 2,704,913 | — | — |
| 2015-07-16 | $12.66 | $43.72 | 2,443,505 | — | — |
| 2015-07-15 | $12.48 | $43.09 | 3,476,321 | — | — |
| 2015-07-14 | $12.45 | $42.98 | 3,274,998 | — | — |
| 2015-07-13 | $12.33 | $42.59 | 1,703,420 | — | — |
| 2015-07-10 | $12.23 | $42.23 | 3,278,984 | — | — |
| 2015-07-09 | $12.06 | $41.65 | 5,183,443 | — | — |
| 2015-07-08 | $12.28 | $42.40 | 2,911,932 | — | — |
| 2015-07-07 | $12.57 | $43.40 | 2,161,880 | — | — |
| 2015-07-06 | $12.50 | $43.16 | 3,051,178 | — | — |
| 2015-07-02 | $12.43 | $42.92 | 2,664,193 | — | — |
| 2015-07-01 | $12.38 | $42.74 | 1,704,844 | — | — |
| 2015-06-30 | $12.27 | $42.36 | 3,365,266 | — | — |
| 2015-06-29 | $12.28 | $42.40 | 4,158,316 | — | — |
| 2015-06-26 | $12.90 | $44.56 | 7,545,223 | — | — |
| 2015-06-25 | $12.82 | $44.26 | 4,890,713 | — | — |
| 2015-06-24 | $12.75 | $44.03 | 3,340,207 | — | — |
| 2015-06-23 | $12.65 | $43.69 | 8,012,226 | — | — |
| 2015-06-22 | $12.61 | $43.55 | 8,196,179 | — | — |
| 2015-06-19 | $12.54 | $43.29 | 5,127,916 | — | — |
| 2015-06-18 | $12.52 | $43.23 | 3,645,752 | — | — |
| 2015-06-17 | $12.14 | $41.91 | 3,509,923 | — | — |
| 2015-06-16 | $12.19 | $42.08 | 1,933,220 | — | — |
| 2015-06-15 | $12.30 | $42.48 | 1,748,127 | — | — |
| 2015-06-12 | $12.23 | $42.23 | 2,669,603 | — | — |
| 2015-06-11 | $12.41 | $42.87 | 1,206,518 | — | — |
| 2015-06-10 | $12.45 | $42.98 | 3,426,489 | — | — |
| 2015-06-09 | $12.33 | $42.57 | 4,320,058 | — | — |
| 2015-06-08 | $12.01 | $41.48 | 3,179,319 | — | — |
| 2015-06-05 | $12.06 | $41.63 | 2,447,207 | — | — |
| 2015-06-04 | $12.17 | $42.02 | 3,182,736 | — | — |
| 2015-06-03 | $12.40 | $42.82 | 1,611,444 | — | — |
| 2015-06-02 | $12.53 | $43.28 | 2,000,422 | — | — |
| 2015-06-01 | $12.42 | $42.91 | 2,364,058 | — | — |
| 2015-05-29 | $12.42 | $42.91 | 3,207,795 | — | — |
| 2015-05-28 | $12.61 | $43.54 | 2,087,558 | — | — |
| 2015-05-27 | $12.57 | $43.39 | 2,212,282 | — | — |
| 2015-05-26 | $12.58 | $43.29 | 2,591,864 | — | — |
| 2015-05-22 | $12.61 | $43.40 | 1,836,402 | — | — |
| 2015-05-21 | $12.77 | $43.95 | 1,800,523 | — | — |
| 2015-05-20 | $12.69 | $43.67 | 2,762,719 | — | — |
| 2015-05-19 | $12.77 | $43.94 | 2,225,096 | — | — |
| 2015-05-18 | $12.74 | $43.85 | 1,210,220 | — | — |
| 2015-05-15 | $12.83 | $44.16 | 3,296,924 | — | — |
| 2015-05-14 | $12.79 | $44.01 | 2,786,638 | — | — |
| 2015-05-13 | $12.71 | $43.73 | 2,794,042 | — | — |
| 2015-05-12 | $12.75 | $43.87 | 2,678,146 | — | — |
| 2015-05-11 | $12.79 | $44.02 | 3,111,262 | — | — |
| 2015-05-08 | $12.79 | $44.01 | 5,249,934 | — | — |
| 2015-05-07 | $12.52 | $43.10 | 7,594,486 | — | — |
| 2015-05-06 | $12.37 | $42.56 | 10,089,391 | — | — |
| 2015-05-05 | $12.47 | $42.93 | 2,969,880 | — | — |
| 2015-05-04 | $12.74 | $43.85 | 3,435,886 | — | — |
| 2015-05-01 | $12.68 | $43.64 | 3,256,488 | — | — |
| 2015-04-30 | $12.61 | $43.39 | 4,794,180 | — | — |
| 2015-04-29 | $12.90 | $44.39 | 3,189,428 | — | — |
| 2015-04-28 | $13.01 | $44.79 | 7,589,788 | — | — |
| 2015-04-27 | $12.96 | $44.60 | 5,671,091 | — | — |
| 2015-04-24 | $13.01 | $44.79 | 4,629,732 | — | — |
| 2015-04-23 | $13.01 | $44.76 | 6,741,068 | — | — |
| 2015-04-22 | $13.00 | $44.75 | 9,950,998 | — | — |
| 2015-04-21 | $12.98 | $44.68 | 36,266,449 | — | — |
| 2015-04-20 | $13.54 | $46.61 | 1,402,289 | — | — |
| 2015-04-17 | $13.43 | $46.23 | 2,125,004 | — | — |
| 2015-04-16 | $13.53 | $46.57 | 1,909,727 | — | — |
| 2015-04-15 | $13.58 | $46.73 | 1,682,491 | — | — |
| 2015-04-14 | $13.53 | $46.57 | 2,073,748 | — | — |
| 2015-04-13 | $13.42 | $46.20 | 1,989,602 | — | — |
| 2015-04-10 | $13.46 | $46.32 | 1,468,922 | — | — |
| 2015-04-09 | $13.47 | $46.35 | 2,769,553 | — | — |
| 2015-04-08 | $13.24 | $45.57 | 2,995,935 | — | — |
| 2015-04-07 | $12.98 | $44.68 | 2,157,039 | — | — |
| 2015-04-06 | $12.94 | $44.54 | 2,381,286 | — | — |
| 2015-04-02 | $12.82 | $44.12 | 2,697,367 | — | — |
| 2015-04-01 | $12.50 | $43.04 | 2,165,582 | — | — |
| 2015-03-31 | $12.55 | $43.20 | 3,051,036 | — | — |
| 2015-03-30 | $12.64 | $43.51 | 2,642,266 | — | — |
| 2015-03-27 | $12.54 | $43.17 | 2,792,618 | — | — |
| 2015-03-26 | $12.49 | $43.00 | 4,241,038 | — | — |
| 2015-03-25 | $12.61 | $43.40 | 3,163,800 | — | — |
| 2015-03-24 | $12.86 | $44.25 | 3,162,518 | — | — |
| 2015-03-23 | $12.70 | $43.70 | 2,986,965 | — | — |
| 2015-03-20 | $12.80 | $44.04 | 3,506,790 | — | — |
| 2015-03-19 | $12.51 | $43.05 | 2,578,623 | — | — |
| 2015-03-18 | $12.71 | $43.76 | 2,701,211 | — | — |
| 2015-03-17 | $12.57 | $43.26 | 2,154,476 | — | — |
| 2015-03-16 | $12.51 | $43.06 | 2,088,270 | — | — |
| 2015-03-13 | $12.47 | $42.92 | 1,855,481 | — | — |
| 2015-03-12 | $12.67 | $43.62 | 2,979,704 | — | — |
| 2015-03-11 | $12.41 | $42.72 | 1,738,873 | — | — |
| 2015-03-10 | $12.43 | $42.78 | 2,764,427 | — | — |
| 2015-03-09 | $12.60 | $43.38 | 2,418,874 | — | — |
| 2015-03-06 | $12.74 | $43.83 | 5,689,031 | — | — |
| 2015-03-05 | $12.86 | $44.25 | 1,926,385 | — | — |
| 2015-03-04 | $12.85 | $44.21 | 3,276,564 | — | — |
| 2015-03-03 | $12.68 | $43.66 | 2,687,970 | — | — |
| 2015-03-02 | $12.92 | $44.46 | 2,911,789 | — | — |
| 2015-02-27 | $12.71 | $43.74 | 2,790,483 | — | — |
| 2015-02-26 | $12.82 | $44.13 | 1,605,179 | — | — |
| 2015-02-25 | $12.92 | $44.48 | 2,414,175 | — | — |
| 2015-02-24 | $12.88 | $44.18 | 2,508,145 | — | — |
| 2015-02-23 | $12.91 | $44.30 | 2,681,990 | — | — |
| 2015-02-20 | $12.71 | $43.62 | 2,836,186 | — | — |
| 2015-02-19 | $12.63 | $43.32 | 2,203,597 | — | — |
| 2015-02-18 | $12.74 | $43.70 | 3,035,659 | — | — |
| 2015-02-17 | $12.86 | $44.12 | 3,314,152 | — | — |
| 2015-02-13 | $12.74 | $43.70 | 1,991,310 | — | — |
| 2015-02-12 | $12.52 | $42.95 | 2,190,356 | — | — |
| 2015-02-11 | $12.37 | $42.43 | 1,796,536 | — | — |
| 2015-02-10 | $12.30 | $42.20 | 2,851,563 | — | — |
| 2015-02-09 | $12.16 | $41.74 | 1,845,230 | — | — |
| 2015-02-06 | $12.24 | $41.99 | 1,882,390 | — | — |
| 2015-02-05 | $12.38 | $42.46 | 1,753,395 | — | — |
| 2015-02-04 | $12.09 | $41.49 | 2,723,849 | — | — |
| 2015-02-03 | $12.20 | $41.84 | 2,584,176 | — | — |
| 2015-02-02 | $12.19 | $41.82 | 2,244,602 | — | — |
| 2015-01-30 | $11.94 | $40.95 | 2,165,155 | — | — |
| 2015-01-29 | $12.09 | $41.49 | 1,812,340 | — | — |
| 2015-01-28 | $12.01 | $41.22 | 1,620,556 | — | — |
| 2015-01-27 | $12.19 | $41.83 | 1,387,339 | — | — |
| 2015-01-26 | $12.19 | $41.84 | 1,605,179 | — | — |
| 2015-01-23 | $12.19 | $41.83 | 1,565,028 | — | — |
| 2015-01-22 | $12.18 | $41.78 | 2,312,944 | — | — |
| 2015-01-21 | $11.86 | $40.69 | 1,636,360 | — | — |
| 2015-01-20 | $11.77 | $40.38 | 2,926,312 | — | — |
| 2015-01-16 | $12.08 | $41.45 | 2,237,341 | — | — |
| 2015-01-15 | $12.06 | $41.39 | 2,812,694 | — | — |
| 2015-01-14 | $12.16 | $41.73 | 2,529,075 | — | — |
| 2015-01-13 | $12.26 | $42.08 | 2,765,709 | — | — |
| 2015-01-12 | $12.00 | $41.16 | 2,154,903 | — | — |
| 2015-01-09 | $12.00 | $41.18 | 1,913,144 | — | — |
| 2015-01-08 | $12.07 | $41.41 | 2,288,170 | — | — |
| 2015-01-07 | $11.74 | $40.29 | 2,434,678 | — | — |
| 2015-01-06 | $11.54 | $39.59 | 2,491,060 | — | — |
| 2015-01-05 | $11.66 | $40.01 | 2,345,833 | — | — |
| 2015-01-02 | $11.78 | $40.42 | 1,548,370 | — | — |