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
- 1998-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $11.01 | $74.52 | 123,100 |
| 2015-12-30 | $11.06 | $74.85 | 33,900 |
| 2015-12-29 | $11.10 | $75.13 | 42,000 |
| 2015-12-28 | $11.02 | $74.58 | 56,000 |
| 2015-12-24 | $11.08 | $74.99 | 30,200 |
| 2015-12-23 | $11.03 | $74.65 | 40,500 |
| 2015-12-22 | $10.85 | $73.43 | 222,500 |
| 2015-12-21 | $10.67 | $72.21 | 116,300 |
| 2015-12-18 | $10.63 | $71.94 | 84,700 |
| 2015-12-17 | $10.78 | $72.96 | 65,900 |
| 2015-12-16 | $10.82 | $73.23 | 103,300 |
| 2015-12-15 | $10.64 | $72.01 | 86,800 |
| 2015-12-14 | $10.49 | $71.00 | 154,100 |
| 2015-12-11 | $10.76 | $72.82 | 55,700 |
| 2015-12-10 | $11.44 | $74.66 | 62,400 |
| 2015-12-09 | $11.45 | $74.73 | 46,000 |
| 2015-12-08 | $11.53 | $75.25 | 44,500 |
| 2015-12-07 | $11.60 | $75.71 | 39,200 |
| 2015-12-04 | $11.68 | $76.23 | 69,500 |
| 2015-12-03 | $11.55 | $75.38 | 43,700 |
| 2015-12-02 | $11.69 | $76.30 | 62,900 |
| 2015-12-01 | $11.79 | $76.95 | 48,100 |
| 2015-11-30 | $11.60 | $75.71 | 23,900 |
| 2015-11-27 | $11.60 | $75.71 | 2,400 |
| 2015-11-25 | $11.59 | $75.64 | 21,200 |
| 2015-11-24 | $11.54 | $75.32 | 51,000 |
| 2015-11-23 | $11.55 | $75.38 | 105,100 |
| 2015-11-20 | $11.43 | $74.60 | 62,900 |
| 2015-11-19 | $11.38 | $74.27 | 46,600 |
| 2015-11-18 | $11.43 | $74.60 | 61,900 |
| 2015-11-17 | $11.36 | $74.14 | 49,800 |
| 2015-11-16 | $11.37 | $74.21 | 48,800 |
| 2015-11-13 | $11.24 | $73.36 | 78,400 |
| 2015-11-12 | $11.52 | $75.19 | 30,000 |
| 2015-11-11 | $11.71 | $76.43 | 32,300 |
| 2015-11-10 | $11.70 | $76.36 | 46,000 |
| 2015-11-09 | $11.71 | $76.43 | 35,200 |
| 2015-11-06 | $11.80 | $77.01 | 120,600 |
| 2015-11-05 | $11.82 | $77.14 | 110,200 |
| 2015-11-04 | $11.82 | $77.14 | 65,600 |
| 2015-11-03 | $11.87 | $77.47 | 168,400 |
| 2015-11-02 | $11.85 | $77.34 | 39,000 |
| 2015-10-30 | $11.72 | $76.49 | 43,800 |
| 2015-10-29 | $11.74 | $76.62 | 95,900 |
| 2015-10-28 | $11.78 | $76.88 | 32,300 |
| 2015-10-27 | $11.70 | $76.36 | 31,000 |
| 2015-10-26 | $11.82 | $77.14 | 45,100 |
| 2015-10-23 | $11.85 | $77.34 | 49,100 |
| 2015-10-22 | $11.73 | $76.56 | 75,100 |
| 2015-10-21 | $11.54 | $75.32 | 51,000 |
| 2015-10-20 | $11.56 | $75.45 | 25,100 |
| 2015-10-19 | $11.60 | $75.71 | 61,500 |
| 2015-10-16 | $11.57 | $75.51 | 65,600 |
| 2015-10-15 | $11.47 | $74.86 | 43,500 |
| 2015-10-14 | $11.38 | $74.27 | 28,500 |
| 2015-10-13 | $11.47 | $74.86 | 50,000 |
| 2015-10-12 | $11.57 | $75.51 | 70,600 |
| 2015-10-09 | $11.51 | $75.12 | 64,700 |
| 2015-10-08 | $11.42 | $74.53 | 40,100 |
| 2015-10-07 | $11.30 | $73.75 | 71,400 |
| 2015-10-06 | $11.21 | $73.16 | 31,200 |
| 2015-10-05 | $11.15 | $72.77 | 47,200 |
| 2015-10-02 | $10.92 | $71.27 | 44,700 |
| 2015-10-01 | $10.84 | $70.75 | 53,200 |
| 2015-09-30 | $10.85 | $70.81 | 112,400 |
| 2015-09-29 | $10.70 | $69.84 | 77,400 |
| 2015-09-28 | $10.82 | $70.62 | 123,500 |
| 2015-09-25 | $11.09 | $72.38 | 120,800 |
| 2015-09-24 | $10.97 | $71.60 | 252,000 |
| 2015-09-23 | $11.58 | $75.58 | 159,400 |
| 2015-09-22 | $11.62 | $75.84 | 176,000 |
| 2015-09-21 | $11.91 | $77.73 | 71,200 |
| 2015-09-18 | $12.03 | $78.52 | 351,700 |
| 2015-09-17 | $12.17 | $79.43 | 19,100 |
| 2015-09-16 | $12.14 | $79.23 | 31,100 |
| 2015-09-15 | $12.03 | $78.52 | 34,700 |
| 2015-09-14 | $11.94 | $77.93 | 53,700 |
| 2015-09-11 | $12.36 | $78.01 | 27,200 |
| 2015-09-10 | $12.30 | $77.63 | 35,600 |
| 2015-09-09 | $12.30 | $77.63 | 34,100 |
| 2015-09-08 | $12.37 | $78.07 | 48,400 |
| 2015-09-04 | $12.15 | $76.68 | 26,500 |
| 2015-09-03 | $12.30 | $77.63 | 46,900 |
| 2015-09-02 | $12.18 | $76.87 | 41,000 |
| 2015-09-01 | $12.01 | $75.80 | 68,200 |
| 2015-08-31 | $12.44 | $78.51 | 24,400 |
| 2015-08-28 | $12.48 | $78.76 | 21,200 |
| 2015-08-27 | $12.42 | $78.39 | 63,300 |
| 2015-08-26 | $12.24 | $77.25 | 27,500 |
| 2015-08-25 | $12.01 | $75.80 | 38,900 |
| 2015-08-24 | $11.98 | $75.61 | 127,300 |
| 2015-08-21 | $12.70 | $80.15 | 67,800 |
| 2015-08-20 | $13.19 | $83.24 | 34,600 |
| 2015-08-19 | $13.38 | $84.44 | 20,700 |
| 2015-08-18 | $13.47 | $85.01 | 12,500 |
| 2015-08-17 | $13.50 | $85.20 | 12,700 |
| 2015-08-14 | $13.49 | $85.14 | 25,100 |
| 2015-08-13 | $13.46 | $84.95 | 30,700 |
| 2015-08-12 | $13.52 | $85.33 | 64,700 |
| 2015-08-11 | $13.56 | $85.58 | 12,800 |
| 2015-08-10 | $13.64 | $86.08 | 15,900 |
| 2015-08-07 | $13.56 | $85.58 | 16,000 |
| 2015-08-06 | $13.59 | $85.77 | 13,000 |
| 2015-08-05 | $13.69 | $86.40 | 16,900 |
| 2015-08-04 | $13.60 | $85.83 | 29,300 |
| 2015-08-03 | $13.68 | $86.34 | 21,500 |
| 2015-07-31 | $13.70 | $86.46 | 14,800 |
| 2015-07-30 | $13.66 | $86.21 | 25,300 |
| 2015-07-29 | $13.70 | $86.46 | 19,400 |
| 2015-07-28 | $13.58 | $85.71 | 29,300 |
| 2015-07-27 | $13.42 | $84.70 | 44,500 |
| 2015-07-24 | $13.60 | $85.83 | 45,400 |
| 2015-07-23 | $13.78 | $86.97 | 26,700 |
| 2015-07-22 | $13.91 | $87.79 | 24,000 |
| 2015-07-21 | $13.94 | $87.98 | 64,500 |
| 2015-07-20 | $13.95 | $88.04 | 51,200 |
| 2015-07-17 | $14.08 | $88.86 | 31,500 |
| 2015-07-16 | $14.12 | $89.11 | 35,400 |
| 2015-07-15 | $14.08 | $88.86 | 13,200 |
| 2015-07-14 | $14.08 | $88.86 | 25,300 |
| 2015-07-13 | $14.03 | $88.55 | 16,700 |
| 2015-07-10 | $13.94 | $87.98 | 36,900 |
| 2015-07-09 | $13.87 | $87.54 | 21,100 |
| 2015-07-08 | $13.85 | $87.41 | 62,500 |
| 2015-07-07 | $14.02 | $88.48 | 58,300 |
| 2015-07-06 | $14.07 | $88.80 | 24,100 |
| 2015-07-02 | $14.18 | $89.49 | 28,100 |
| 2015-07-01 | $14.17 | $89.43 | 22,400 |
| 2015-06-30 | $14.14 | $89.24 | 36,000 |
| 2015-06-29 | $13.94 | $87.98 | 70,600 |
| 2015-06-26 | $14.22 | $89.75 | 32,400 |
| 2015-06-25 | $14.40 | $90.88 | 40,300 |
| 2015-06-24 | $14.48 | $91.39 | 24,900 |
| 2015-06-23 | $14.49 | $91.45 | 39,400 |
| 2015-06-22 | $14.45 | $91.20 | 20,500 |
| 2015-06-19 | $14.42 | $91.01 | 35,900 |
| 2015-06-18 | $14.46 | $91.26 | 31,800 |
| 2015-06-17 | $14.51 | $91.58 | 25,100 |
| 2015-06-16 | $14.51 | $91.58 | 21,800 |
| 2015-06-15 | $14.43 | $91.07 | 34,400 |
| 2015-06-12 | $14.61 | $92.21 | 12,700 |
| 2015-06-11 | $14.64 | $92.40 | 26,500 |
| 2015-06-10 | $15.02 | $92.22 | 53,900 |
| 2015-06-09 | $15.04 | $92.34 | 40,100 |
| 2015-06-08 | $14.98 | $91.97 | 43,100 |
| 2015-06-05 | $15.01 | $92.16 | 28,300 |
| 2015-06-04 | $15.00 | $92.10 | 32,000 |
| 2015-06-03 | $15.12 | $92.83 | 22,500 |
| 2015-06-02 | $15.12 | $92.83 | 50,200 |
| 2015-06-01 | $15.08 | $92.59 | 25,000 |
| 2015-05-29 | $15.10 | $92.71 | 31,300 |
| 2015-05-28 | $15.10 | $92.71 | 16,200 |
| 2015-05-27 | $15.14 | $92.96 | 27,400 |
| 2015-05-26 | $15.14 | $92.96 | 26,200 |
| 2015-05-22 | $15.33 | $94.12 | 41,900 |
| 2015-05-21 | $15.20 | $93.32 | 21,000 |
| 2015-05-20 | $15.26 | $93.69 | 31,500 |
| 2015-05-19 | $15.16 | $93.08 | 42,900 |
| 2015-05-18 | $15.26 | $93.69 | 19,300 |
| 2015-05-15 | $15.24 | $93.57 | 17,500 |
| 2015-05-14 | $15.21 | $93.39 | 29,300 |
| 2015-05-13 | $15.12 | $92.83 | 13,900 |
| 2015-05-12 | $15.11 | $92.77 | 38,400 |
| 2015-05-11 | $15.11 | $92.77 | 52,000 |
| 2015-05-08 | $15.08 | $92.59 | 39,300 |
| 2015-05-07 | $15.05 | $92.40 | 26,900 |
| 2015-05-06 | $15.02 | $92.22 | 39,700 |
| 2015-05-05 | $15.18 | $93.20 | 40,800 |
| 2015-05-04 | $15.28 | $93.82 | 24,300 |
| 2015-05-01 | $15.23 | $93.51 | 23,000 |
| 2015-04-30 | $15.15 | $93.02 | 20,300 |
| 2015-04-29 | $15.27 | $93.75 | 22,300 |
| 2015-04-28 | $15.25 | $93.63 | 28,100 |
| 2015-04-27 | $15.24 | $93.57 | 24,500 |
| 2015-04-24 | $15.29 | $93.88 | 42,300 |
| 2015-04-23 | $15.28 | $93.82 | 21,400 |
| 2015-04-22 | $15.21 | $93.39 | 21,900 |
| 2015-04-21 | $15.18 | $93.20 | 23,300 |
| 2015-04-20 | $15.22 | $93.45 | 11,700 |
| 2015-04-17 | $15.14 | $92.96 | 15,100 |
| 2015-04-16 | $15.28 | $93.82 | 10,000 |
| 2015-04-15 | $15.29 | $93.88 | 24,800 |
| 2015-04-14 | $15.23 | $93.51 | 21,100 |
| 2015-04-13 | $15.21 | $93.39 | 23,600 |
| 2015-04-10 | $15.22 | $93.45 | 21,200 |
| 2015-04-09 | $15.19 | $93.26 | 25,000 |
| 2015-04-08 | $15.12 | $92.83 | 28,000 |
| 2015-04-07 | $15.07 | $92.53 | 22,800 |
| 2015-04-06 | $15.09 | $92.65 | 46,900 |
| 2015-04-02 | $15.02 | $92.22 | 33,500 |
| 2015-04-01 | $15.01 | $92.16 | 36,400 |
| 2015-03-31 | $15.05 | $92.40 | 76,100 |
| 2015-03-30 | $15.08 | $92.59 | 28,600 |
| 2015-03-27 | $14.89 | $91.42 | 57,100 |
| 2015-03-26 | $14.97 | $91.91 | 28,000 |
| 2015-03-25 | $15.00 | $92.10 | 37,800 |
| 2015-03-24 | $15.10 | $92.71 | 37,500 |
| 2015-03-23 | $15.24 | $93.57 | 20,300 |
| 2015-03-20 | $15.24 | $93.57 | 21,100 |
| 2015-03-19 | $15.15 | $93.02 | 18,300 |
| 2015-03-18 | $15.28 | $93.82 | 21,200 |
| 2015-03-17 | $15.09 | $92.65 | 14,500 |
| 2015-03-16 | $15.16 | $93.08 | 33,400 |
| 2015-03-13 | $15.00 | $92.10 | 28,100 |
| 2015-03-12 | $15.03 | $92.28 | 43,600 |
| 2015-03-11 | $15.27 | $91.25 | 30,200 |
| 2015-03-10 | $15.32 | $91.55 | 41,200 |
| 2015-03-09 | $15.51 | $92.68 | 26,000 |
| 2015-03-06 | $15.45 | $92.32 | 34,700 |
| 2015-03-05 | $15.70 | $93.82 | 21,500 |
| 2015-03-04 | $15.64 | $93.46 | 14,300 |
| 2015-03-03 | $15.72 | $93.94 | 57,200 |
| 2015-03-02 | $15.75 | $94.12 | 29,500 |
| 2015-02-27 | $15.70 | $93.82 | 56,600 |
| 2015-02-26 | $15.63 | $93.40 | 27,200 |
| 2015-02-25 | $15.63 | $93.40 | 32,800 |
| 2015-02-24 | $15.58 | $93.10 | 43,500 |
| 2015-02-23 | $15.48 | $92.50 | 28,300 |
| 2015-02-20 | $15.44 | $92.27 | 29,100 |
| 2015-02-19 | $15.30 | $91.43 | 35,800 |
| 2015-02-18 | $15.19 | $90.77 | 14,300 |
| 2015-02-17 | $15.24 | $91.07 | 137,100 |
| 2015-02-13 | $15.40 | $92.03 | 31,500 |
| 2015-02-12 | $15.37 | $91.85 | 46,000 |
| 2015-02-11 | $15.28 | $91.31 | 16,600 |
| 2015-02-10 | $15.29 | $91.37 | 12,500 |
| 2015-02-09 | $15.13 | $90.41 | 24,100 |
| 2015-02-06 | $15.20 | $90.83 | 16,800 |
| 2015-02-05 | $15.19 | $90.77 | 17,600 |
| 2015-02-04 | $15.17 | $90.65 | 23,100 |
| 2015-02-03 | $15.16 | $90.59 | 35,300 |
| 2015-02-02 | $14.98 | $89.52 | 47,400 |
| 2015-01-30 | $14.85 | $88.74 | 28,200 |
| 2015-01-29 | $14.97 | $89.46 | 40,000 |
| 2015-01-28 | $14.95 | $89.34 | 15,100 |
| 2015-01-27 | $15.09 | $90.17 | 34,700 |
| 2015-01-26 | $15.11 | $90.29 | 14,300 |
| 2015-01-23 | $15.15 | $90.53 | 23,200 |
| 2015-01-22 | $15.20 | $90.83 | 29,100 |
| 2015-01-21 | $15.03 | $89.82 | 31,300 |
| 2015-01-20 | $15.00 | $89.64 | 24,500 |
| 2015-01-16 | $15.01 | $89.70 | 24,600 |
| 2015-01-15 | $14.78 | $88.32 | 26,500 |
| 2015-01-14 | $14.80 | $88.44 | 45,200 |
| 2015-01-13 | $14.84 | $88.68 | 56,300 |
| 2015-01-12 | $14.90 | $89.04 | 52,500 |
| 2015-01-09 | $15.01 | $89.70 | 28,200 |
| 2015-01-08 | $15.16 | $90.59 | 123,800 |
| 2015-01-07 | $14.95 | $89.34 | 35,200 |
| 2015-01-06 | $14.77 | $88.26 | 84,500 |
| 2015-01-05 | $14.87 | $88.86 | 51,900 |
| 2015-01-02 | $14.95 | $89.34 | 34,800 |