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
- 1980-03-17 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 | $14.52 | $36.58 | 1,361,500 | — | — |
| 2015-12-30 | $14.71 | $37.06 | 1,214,500 | — | — |
| 2015-12-29 | $14.87 | $37.46 | 1,359,500 | — | — |
| 2015-12-28 | $14.66 | $36.93 | 1,585,900 | — | — |
| 2015-12-24 | $14.70 | $37.03 | 514,600 | — | — |
| 2015-12-23 | $14.62 | $36.83 | 1,162,400 | — | — |
| 2015-12-22 | $14.43 | $36.35 | 1,552,100 | — | — |
| 2015-12-21 | $14.31 | $36.05 | 2,808,500 | — | — |
| 2015-12-18 | $14.30 | $36.03 | 7,906,300 | — | — |
| 2015-12-17 | $14.78 | $37.23 | 2,597,400 | — | — |
| 2015-12-16 | $14.90 | $37.54 | 3,161,700 | — | — |
| 2015-12-15 | $14.56 | $36.68 | 2,032,700 | — | — |
| 2015-12-14 | $14.17 | $35.70 | 2,478,200 | — | — |
| 2015-12-11 | $14.17 | $35.70 | 1,614,400 | — | — |
| 2015-12-10 | $14.47 | $36.45 | 2,416,500 | — | — |
| 2015-12-09 | $14.28 | $35.98 | 2,809,600 | — | — |
| 2015-12-08 | $14.52 | $36.43 | 2,496,000 | — | — |
| 2015-12-07 | $14.75 | $37.01 | 1,841,200 | — | — |
| 2015-12-04 | $14.89 | $37.36 | 1,587,900 | — | — |
| 2015-12-03 | $14.57 | $36.55 | 1,681,700 | — | — |
| 2015-12-02 | $14.76 | $37.03 | 1,655,900 | — | — |
| 2015-12-01 | $14.90 | $37.38 | 2,042,900 | — | — |
| 2015-11-30 | $14.87 | $37.31 | 1,876,600 | — | — |
| 2015-11-27 | $14.89 | $37.36 | 874,100 | — | — |
| 2015-11-25 | $14.89 | $37.36 | 1,026,400 | — | — |
| 2015-11-24 | $14.92 | $37.43 | 1,885,800 | — | — |
| 2015-11-23 | $14.80 | $37.13 | 2,365,900 | — | — |
| 2015-11-20 | $14.97 | $37.56 | 1,362,000 | — | — |
| 2015-11-19 | $14.94 | $37.48 | 1,139,700 | — | — |
| 2015-11-18 | $14.92 | $37.43 | 2,410,200 | — | — |
| 2015-11-17 | $14.72 | $36.93 | 2,398,800 | — | — |
| 2015-11-16 | $14.75 | $37.01 | 1,427,400 | — | — |
| 2015-11-13 | $14.57 | $36.55 | 1,213,300 | — | — |
| 2015-11-12 | $14.71 | $36.91 | 2,278,600 | — | — |
| 2015-11-11 | $15.14 | $37.98 | 1,971,400 | — | — |
| 2015-11-10 | $15.36 | $38.54 | 2,138,600 | — | — |
| 2015-11-09 | $15.26 | $38.29 | 3,149,700 | — | — |
| 2015-11-06 | $15.20 | $38.13 | 3,927,700 | — | — |
| 2015-11-05 | $14.67 | $36.80 | 2,433,500 | — | — |
| 2015-11-04 | $14.49 | $36.35 | 1,696,000 | — | — |
| 2015-11-03 | $14.32 | $35.93 | 1,973,400 | — | — |
| 2015-11-02 | $14.43 | $36.20 | 3,012,500 | — | — |
| 2015-10-30 | $14.18 | $35.58 | 2,371,100 | — | — |
| 2015-10-29 | $14.50 | $36.38 | 2,483,500 | — | — |
| 2015-10-28 | $14.50 | $36.38 | 3,113,900 | — | — |
| 2015-10-27 | $13.78 | $34.57 | 1,855,300 | — | — |
| 2015-10-26 | $13.95 | $35.00 | 2,345,800 | — | — |
| 2015-10-23 | $13.95 | $35.00 | 4,628,800 | — | — |
| 2015-10-22 | $13.83 | $34.70 | 1,655,400 | — | — |
| 2015-10-21 | $13.68 | $34.32 | 2,301,700 | — | — |
| 2015-10-20 | $14.00 | $35.12 | 1,684,100 | — | — |
| 2015-10-19 | $13.76 | $34.52 | 3,368,700 | — | — |
| 2015-10-16 | $13.80 | $34.62 | 3,416,500 | — | — |
| 2015-10-15 | $13.96 | $35.02 | 3,053,200 | — | — |
| 2015-10-14 | $13.77 | $34.55 | 2,994,100 | — | — |
| 2015-10-13 | $14.19 | $35.60 | 2,047,800 | — | — |
| 2015-10-12 | $14.33 | $35.95 | 1,538,400 | — | — |
| 2015-10-09 | $14.30 | $35.88 | 1,568,300 | — | — |
| 2015-10-08 | $14.43 | $36.20 | 2,421,000 | — | — |
| 2015-10-07 | $14.39 | $36.10 | 2,464,800 | — | — |
| 2015-10-06 | $14.23 | $35.70 | 2,078,700 | — | — |
| 2015-10-05 | $14.33 | $35.95 | 1,859,000 | — | — |
| 2015-10-02 | $14.01 | $35.15 | 2,865,500 | — | — |
| 2015-10-01 | $14.21 | $35.65 | 2,819,600 | — | — |
| 2015-09-30 | $14.18 | $35.58 | 2,132,100 | — | — |
| 2015-09-29 | $14.00 | $35.12 | 2,366,300 | — | — |
| 2015-09-28 | $13.99 | $35.10 | 2,648,900 | — | — |
| 2015-09-25 | $14.21 | $35.65 | 2,455,300 | — | — |
| 2015-09-24 | $13.99 | $35.10 | 1,525,000 | — | — |
| 2015-09-23 | $14.00 | $35.12 | 1,921,600 | — | — |
| 2015-09-22 | $13.87 | $34.80 | 1,724,600 | — | — |
| 2015-09-21 | $14.16 | $35.53 | 2,174,100 | — | — |
| 2015-09-18 | $14.05 | $35.25 | 4,257,800 | — | — |
| 2015-09-17 | $14.52 | $36.43 | 3,324,400 | — | — |
| 2015-09-16 | $14.80 | $37.13 | 2,400,300 | — | — |
| 2015-09-15 | $14.80 | $37.13 | 1,199,200 | — | — |
| 2015-09-14 | $14.57 | $36.55 | 2,149,400 | — | — |
| 2015-09-11 | $14.50 | $36.38 | 1,908,100 | — | — |
| 2015-09-10 | $14.58 | $36.58 | 1,144,300 | — | — |
| 2015-09-09 | $14.48 | $36.33 | 1,652,300 | — | — |
| 2015-09-08 | $14.68 | $36.68 | 1,485,800 | — | — |
| 2015-09-04 | $14.26 | $35.63 | 2,080,500 | — | — |
| 2015-09-03 | $14.28 | $35.68 | 1,773,900 | — | — |
| 2015-09-02 | $14.08 | $35.18 | 3,189,900 | — | — |
| 2015-09-01 | $13.88 | $34.68 | 1,765,600 | — | — |
| 2015-08-31 | $14.53 | $36.30 | 1,348,200 | — | — |
| 2015-08-28 | $14.43 | $36.05 | 1,268,800 | — | — |
| 2015-08-27 | $14.40 | $35.98 | 2,765,000 | — | — |
| 2015-08-26 | $13.98 | $34.93 | 2,614,900 | — | — |
| 2015-08-25 | $13.49 | $33.71 | 3,239,300 | — | — |
| 2015-08-24 | $13.78 | $34.43 | 3,743,700 | — | — |
| 2015-08-21 | $14.71 | $36.75 | 2,595,800 | — | — |
| 2015-08-20 | $15.12 | $37.78 | 1,974,800 | — | — |
| 2015-08-19 | $15.73 | $39.30 | 1,356,400 | — | — |
| 2015-08-18 | $15.93 | $39.80 | 958,700 | — | — |
| 2015-08-17 | $15.96 | $39.88 | 1,605,600 | — | — |
| 2015-08-14 | $15.91 | $39.75 | 2,342,000 | — | — |
| 2015-08-13 | $15.60 | $38.98 | 1,246,100 | — | — |
| 2015-08-12 | $15.55 | $38.85 | 2,233,600 | — | — |
| 2015-08-11 | $15.92 | $39.78 | 1,629,700 | — | — |
| 2015-08-10 | $16.14 | $40.33 | 1,432,500 | — | — |
| 2015-08-07 | $15.86 | $39.63 | 1,488,800 | — | — |
| 2015-08-06 | $15.95 | $39.85 | 1,402,100 | — | — |
| 2015-08-05 | $16.07 | $40.15 | 1,150,300 | — | — |
| 2015-08-04 | $15.90 | $39.73 | 1,149,700 | — | — |
| 2015-08-03 | $15.81 | $39.50 | 1,161,300 | — | — |
| 2015-07-31 | $15.85 | $39.60 | 1,532,100 | — | — |
| 2015-07-30 | $15.84 | $39.58 | 1,510,000 | — | — |
| 2015-07-29 | $15.82 | $39.53 | 1,723,300 | — | — |
| 2015-07-28 | $15.66 | $39.13 | 2,311,500 | — | — |
| 2015-07-27 | $15.63 | $39.05 | 1,423,700 | — | — |
| 2015-07-24 | $15.88 | $39.68 | 1,396,400 | — | — |
| 2015-07-23 | $16.03 | $40.05 | 1,590,400 | — | — |
| 2015-07-22 | $16.20 | $40.48 | 1,828,000 | — | — |
| 2015-07-21 | $15.98 | $39.93 | 1,586,500 | — | — |
| 2015-07-20 | $15.98 | $39.93 | 2,972,600 | — | — |
| 2015-07-17 | $15.91 | $39.75 | 2,473,000 | — | — |
| 2015-07-16 | $15.96 | $39.88 | 2,264,300 | — | — |
| 2015-07-15 | $15.88 | $39.68 | 1,344,000 | — | — |
| 2015-07-14 | $15.81 | $39.50 | 1,475,500 | — | — |
| 2015-07-13 | $15.76 | $39.38 | 1,562,300 | — | — |
| 2015-07-10 | $15.61 | $39.00 | 1,600,400 | — | — |
| 2015-07-09 | $15.48 | $38.68 | 2,378,400 | — | — |
| 2015-07-08 | $15.26 | $38.13 | 1,974,300 | — | — |
| 2015-07-07 | $15.48 | $38.68 | 2,125,600 | — | — |
| 2015-07-06 | $15.65 | $39.10 | 3,441,600 | — | — |
| 2015-07-02 | $15.59 | $38.95 | 1,901,400 | — | — |
| 2015-07-01 | $15.93 | $39.80 | 2,814,000 | — | — |
| 2015-06-30 | $15.67 | $39.15 | 2,298,900 | — | — |
| 2015-06-29 | $15.46 | $38.63 | 1,988,800 | — | — |
| 2015-06-26 | $15.95 | $39.85 | 2,190,200 | — | — |
| 2015-06-25 | $15.79 | $39.45 | 1,022,200 | — | — |
| 2015-06-24 | $15.82 | $39.53 | 2,357,700 | — | — |
| 2015-06-23 | $15.93 | $39.80 | 2,950,500 | — | — |
| 2015-06-22 | $15.76 | $39.38 | 1,679,800 | — | — |
| 2015-06-19 | $15.54 | $38.83 | 2,414,900 | — | — |
| 2015-06-18 | $15.52 | $38.78 | 2,093,300 | — | — |
| 2015-06-17 | $15.36 | $38.38 | 2,666,900 | — | — |
| 2015-06-16 | $15.55 | $38.85 | 1,357,100 | — | — |
| 2015-06-15 | $15.40 | $38.48 | 2,584,100 | — | — |
| 2015-06-12 | $15.32 | $38.28 | 6,070,100 | — | — |
| 2015-06-11 | $15.48 | $38.68 | 1,872,900 | — | — |
| 2015-06-10 | $15.53 | $38.80 | 2,116,200 | — | — |
| 2015-06-09 | $15.39 | $38.30 | 1,361,200 | — | — |
| 2015-06-08 | $15.21 | $37.86 | 2,343,300 | — | — |
| 2015-06-05 | $15.07 | $37.51 | 1,654,800 | — | — |
| 2015-06-04 | $14.84 | $36.93 | 946,400 | — | — |
| 2015-06-03 | $15.01 | $37.36 | 1,603,300 | — | — |
| 2015-06-02 | $14.79 | $36.81 | 1,432,600 | — | — |
| 2015-06-01 | $14.65 | $36.46 | 1,863,100 | — | — |
| 2015-05-29 | $14.76 | $36.74 | 2,028,700 | — | — |
| 2015-05-28 | $14.90 | $37.08 | 1,672,500 | — | — |
| 2015-05-27 | $14.82 | $36.88 | 2,925,000 | — | — |
| 2015-05-26 | $14.75 | $36.71 | 2,510,400 | — | — |
| 2015-05-22 | $14.73 | $36.66 | 1,215,800 | — | — |
| 2015-05-21 | $14.76 | $36.74 | 1,475,800 | — | — |
| 2015-05-20 | $14.68 | $36.54 | 1,325,500 | — | — |
| 2015-05-19 | $14.82 | $36.88 | 2,138,400 | — | — |
| 2015-05-18 | $14.70 | $36.59 | 2,762,800 | — | — |
| 2015-05-15 | $14.37 | $35.76 | 1,101,500 | — | — |
| 2015-05-14 | $14.53 | $36.16 | 1,388,100 | — | — |
| 2015-05-13 | $14.38 | $35.79 | 2,431,900 | — | — |
| 2015-05-12 | $14.38 | $35.79 | 1,711,900 | — | — |
| 2015-05-11 | $14.38 | $35.79 | 2,434,900 | — | — |
| 2015-05-08 | $14.28 | $35.54 | 1,392,400 | — | — |
| 2015-05-07 | $14.22 | $35.39 | 1,217,200 | — | — |
| 2015-05-06 | $14.32 | $35.64 | 1,874,600 | — | — |
| 2015-05-05 | $14.33 | $35.67 | 2,320,500 | — | — |
| 2015-05-04 | $14.34 | $35.69 | 2,418,000 | — | — |
| 2015-05-01 | $14.19 | $35.32 | 1,549,600 | — | — |
| 2015-04-30 | $14.25 | $35.47 | 2,393,700 | — | — |
| 2015-04-29 | $14.41 | $35.86 | 1,835,500 | — | — |
| 2015-04-28 | $14.25 | $35.47 | 1,770,500 | — | — |
| 2015-04-27 | $14.00 | $34.84 | 2,133,400 | — | — |
| 2015-04-24 | $14.18 | $35.29 | 1,494,800 | — | — |
| 2015-04-23 | $14.31 | $35.62 | 1,632,300 | — | — |
| 2015-04-22 | $14.49 | $36.06 | 2,187,600 | — | — |
| 2015-04-21 | $14.43 | $35.91 | 2,160,500 | — | — |
| 2015-04-20 | $14.37 | $35.76 | 2,371,800 | — | — |
| 2015-04-17 | $14.28 | $35.54 | 4,169,900 | — | — |
| 2015-04-16 | $14.55 | $36.21 | 2,420,100 | — | — |
| 2015-04-15 | $14.50 | $36.09 | 1,632,300 | — | — |
| 2015-04-14 | $14.31 | $35.62 | 1,442,800 | — | — |
| 2015-04-13 | $14.44 | $35.94 | 1,241,900 | — | — |
| 2015-04-10 | $14.35 | $35.72 | 1,791,200 | — | — |
| 2015-04-09 | $14.29 | $35.57 | 1,467,300 | — | — |
| 2015-04-08 | $14.25 | $35.47 | 1,130,100 | — | — |
| 2015-04-07 | $14.24 | $35.44 | 968,400 | — | — |
| 2015-04-06 | $14.28 | $35.54 | 1,829,200 | — | — |
| 2015-04-02 | $14.36 | $35.74 | 1,007,800 | — | — |
| 2015-04-01 | $14.27 | $35.52 | 1,555,300 | — | — |
| 2015-03-31 | $14.29 | $35.57 | 1,864,600 | — | — |
| 2015-03-30 | $14.37 | $35.76 | 2,082,400 | — | — |
| 2015-03-27 | $14.06 | $34.99 | 3,036,600 | — | — |
| 2015-03-26 | $13.88 | $34.55 | 5,641,600 | — | — |
| 2015-03-25 | $13.98 | $34.79 | 1,993,600 | — | — |
| 2015-03-24 | $14.23 | $35.42 | 2,547,700 | — | — |
| 2015-03-23 | $14.34 | $35.69 | 1,648,800 | — | — |
| 2015-03-20 | $14.45 | $35.96 | 3,621,200 | — | — |
| 2015-03-19 | $14.26 | $35.49 | 4,451,800 | — | — |
| 2015-03-18 | $14.47 | $36.01 | 2,302,100 | — | — |
| 2015-03-17 | $14.68 | $36.54 | 2,550,600 | — | — |
| 2015-03-16 | $14.54 | $36.19 | 3,339,800 | — | — |
| 2015-03-13 | $14.56 | $36.24 | 2,111,300 | — | — |
| 2015-03-12 | $14.64 | $36.44 | 1,985,200 | — | — |
| 2015-03-11 | $14.40 | $35.84 | 2,794,500 | — | — |
| 2015-03-10 | $14.30 | $35.44 | 2,656,300 | — | — |
| 2015-03-09 | $14.48 | $35.89 | 3,635,000 | — | — |
| 2015-03-06 | $14.38 | $35.64 | 5,124,900 | — | — |
| 2015-03-05 | $14.20 | $35.19 | 1,711,700 | — | — |
| 2015-03-04 | $14.17 | $35.12 | 3,781,500 | — | — |
| 2015-03-03 | $14.29 | $35.42 | 1,477,600 | — | — |
| 2015-03-02 | $14.39 | $35.66 | 1,904,600 | — | — |
| 2015-02-27 | $14.29 | $35.42 | 2,980,200 | — | — |
| 2015-02-26 | $14.47 | $35.86 | 1,373,800 | — | — |
| 2015-02-25 | $14.37 | $35.61 | 1,188,400 | — | — |
| 2015-02-24 | $14.43 | $35.76 | 1,824,400 | — | — |
| 2015-02-23 | $14.34 | $35.54 | 1,642,600 | — | — |
| 2015-02-20 | $14.41 | $35.71 | 1,732,600 | — | — |
| 2015-02-19 | $14.27 | $35.37 | 1,428,200 | — | — |
| 2015-02-18 | $14.24 | $35.29 | 2,929,300 | — | — |
| 2015-02-17 | $14.64 | $36.28 | 2,486,600 | — | — |
| 2015-02-13 | $14.45 | $35.81 | 2,918,100 | — | — |
| 2015-02-12 | $14.28 | $35.39 | 2,135,100 | — | — |
| 2015-02-11 | $13.89 | $34.43 | 1,983,400 | — | — |
| 2015-02-10 | $13.83 | $34.28 | 2,333,100 | — | — |
| 2015-02-09 | $13.71 | $33.98 | 1,849,100 | — | — |
| 2015-02-06 | $13.84 | $34.30 | 2,939,000 | — | — |
| 2015-02-05 | $13.75 | $34.08 | 1,465,600 | — | — |
| 2015-02-04 | $13.52 | $33.51 | 2,176,100 | — | — |
| 2015-02-03 | $13.51 | $33.48 | 2,179,300 | — | — |
| 2015-02-02 | $13.27 | $32.89 | 2,954,800 | — | — |
| 2015-01-30 | $12.99 | $32.19 | 3,201,800 | — | — |
| 2015-01-29 | $13.07 | $32.39 | 2,986,200 | — | — |
| 2015-01-28 | $12.89 | $31.95 | 3,463,900 | — | — |
| 2015-01-27 | $13.22 | $32.76 | 2,840,100 | — | — |
| 2015-01-26 | $13.31 | $32.99 | 3,281,300 | — | — |
| 2015-01-23 | $13.00 | $32.22 | 3,119,500 | — | — |
| 2015-01-22 | $13.08 | $32.42 | 4,523,200 | — | — |
| 2015-01-21 | $12.48 | $30.93 | 3,459,200 | — | — |
| 2015-01-20 | $12.53 | $31.05 | 5,445,100 | — | — |
| 2015-01-16 | $12.51 | $31.01 | 5,185,900 | — | — |
| 2015-01-15 | $12.31 | $30.51 | 3,118,100 | — | — |
| 2015-01-14 | $12.55 | $31.10 | 2,235,400 | — | — |
| 2015-01-13 | $12.68 | $31.43 | 2,486,500 | — | — |
| 2015-01-12 | $12.73 | $31.55 | 1,897,300 | — | — |
| 2015-01-09 | $12.89 | $31.95 | 2,927,900 | — | — |
| 2015-01-08 | $13.22 | $32.76 | 2,696,800 | — | — |
| 2015-01-07 | $12.91 | $32.00 | 3,269,800 | — | — |
| 2015-01-06 | $12.83 | $31.80 | 4,766,600 | — | — |
| 2015-01-05 | $13.08 | $32.42 | 2,345,300 | — | — |
| 2015-01-02 | $13.41 | $33.24 | 2,476,500 | — | — |