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
- 1986-09-02 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 | $13.34 | $69.44 | 851,800 | — | — |
| 2015-12-30 | $13.56 | $70.58 | 691,700 | — | — |
| 2015-12-29 | $13.73 | $71.47 | 703,900 | — | — |
| 2015-12-28 | $13.56 | $70.58 | 652,000 | — | — |
| 2015-12-24 | $13.58 | $70.68 | 315,000 | — | — |
| 2015-12-23 | $13.52 | $70.37 | 756,700 | — | — |
| 2015-12-22 | $13.38 | $69.64 | 1,000,800 | — | — |
| 2015-12-21 | $13.35 | $69.49 | 1,443,300 | — | — |
| 2015-12-18 | $13.25 | $68.97 | 10,606,300 | — | — |
| 2015-12-17 | $13.46 | $70.06 | 2,573,100 | — | — |
| 2015-12-16 | $13.46 | $70.06 | 1,813,100 | — | — |
| 2015-12-15 | $13.39 | $69.70 | 1,563,200 | — | — |
| 2015-12-14 | $13.05 | $67.93 | 1,600,700 | — | — |
| 2015-12-11 | $13.02 | $67.77 | 1,602,600 | — | — |
| 2015-12-10 | $13.36 | $69.54 | 1,462,500 | — | — |
| 2015-12-09 | $13.38 | $69.64 | 1,432,900 | — | — |
| 2015-12-08 | $13.71 | $71.36 | 1,428,300 | — | — |
| 2015-12-07 | $13.87 | $72.19 | 1,422,800 | — | — |
| 2015-12-04 | $14.23 | $74.07 | 1,128,100 | — | — |
| 2015-12-03 | $14.03 | $73.03 | 1,782,200 | — | — |
| 2015-12-02 | $14.24 | $74.12 | 966,500 | — | — |
| 2015-12-01 | $14.57 | $75.84 | 694,200 | — | — |
| 2015-11-30 | $14.52 | $75.58 | 762,700 | — | — |
| 2015-11-27 | $14.48 | $75.37 | 447,800 | — | — |
| 2015-11-25 | $14.56 | $75.16 | 623,100 | — | — |
| 2015-11-24 | $14.56 | $75.16 | 846,900 | — | — |
| 2015-11-23 | $14.43 | $74.49 | 763,100 | — | — |
| 2015-11-20 | $14.37 | $74.18 | 950,900 | — | — |
| 2015-11-19 | $14.26 | $73.61 | 771,400 | — | — |
| 2015-11-18 | $14.37 | $74.18 | 889,000 | — | — |
| 2015-11-17 | $14.15 | $73.04 | 818,000 | — | — |
| 2015-11-16 | $14.11 | $72.84 | 719,800 | — | — |
| 2015-11-13 | $13.89 | $71.70 | 617,600 | — | — |
| 2015-11-12 | $14.06 | $72.58 | 672,900 | — | — |
| 2015-11-11 | $14.39 | $74.28 | 840,300 | — | — |
| 2015-11-10 | $14.43 | $74.49 | 716,600 | — | — |
| 2015-11-09 | $14.39 | $74.28 | 932,800 | — | — |
| 2015-11-06 | $14.48 | $74.75 | 1,439,800 | — | — |
| 2015-11-05 | $14.05 | $72.53 | 851,600 | — | — |
| 2015-11-04 | $13.83 | $71.39 | 735,600 | — | — |
| 2015-11-03 | $13.82 | $71.34 | 1,044,600 | — | — |
| 2015-11-02 | $13.75 | $70.98 | 1,154,400 | — | — |
| 2015-10-30 | $13.47 | $69.53 | 1,258,200 | — | — |
| 2015-10-29 | $13.80 | $71.24 | 1,203,600 | — | — |
| 2015-10-28 | $13.90 | $71.75 | 1,149,800 | — | — |
| 2015-10-27 | $13.34 | $68.86 | 1,177,100 | — | — |
| 2015-10-26 | $13.48 | $69.59 | 934,700 | — | — |
| 2015-10-23 | $13.65 | $70.46 | 1,136,700 | — | — |
| 2015-10-22 | $13.35 | $68.91 | 1,731,700 | — | — |
| 2015-10-21 | $12.92 | $66.70 | 1,072,900 | — | — |
| 2015-10-20 | $13.15 | $67.88 | 768,500 | — | — |
| 2015-10-19 | $13.05 | $67.37 | 538,000 | — | — |
| 2015-10-16 | $13.08 | $67.52 | 599,600 | — | — |
| 2015-10-15 | $13.04 | $67.31 | 870,500 | — | — |
| 2015-10-14 | $12.79 | $66.02 | 778,000 | — | — |
| 2015-10-13 | $13.20 | $68.14 | 809,100 | — | — |
| 2015-10-12 | $13.27 | $68.50 | 867,200 | — | — |
| 2015-10-09 | $13.10 | $67.62 | 915,100 | — | — |
| 2015-10-08 | $13.30 | $68.66 | 1,395,700 | — | — |
| 2015-10-07 | $13.05 | $67.37 | 997,900 | — | — |
| 2015-10-06 | $12.82 | $66.18 | 1,415,600 | — | — |
| 2015-10-05 | $12.91 | $66.64 | 873,300 | — | — |
| 2015-10-02 | $12.61 | $65.09 | 1,305,200 | — | — |
| 2015-10-01 | $12.91 | $66.64 | 1,316,900 | — | — |
| 2015-09-30 | $12.95 | $66.85 | 1,402,400 | — | — |
| 2015-09-29 | $12.85 | $66.33 | 2,523,100 | — | — |
| 2015-09-28 | $12.76 | $65.87 | 1,630,900 | — | — |
| 2015-09-25 | $12.87 | $66.44 | 1,500,100 | — | — |
| 2015-09-24 | $12.64 | $65.25 | 930,700 | — | — |
| 2015-09-23 | $12.54 | $64.73 | 867,600 | — | — |
| 2015-09-22 | $12.45 | $64.27 | 755,800 | — | — |
| 2015-09-21 | $12.59 | $64.99 | 1,116,900 | — | — |
| 2015-09-18 | $12.36 | $63.80 | 2,832,400 | — | — |
| 2015-09-17 | $12.69 | $65.51 | 1,457,800 | — | — |
| 2015-09-16 | $13.02 | $67.21 | 908,300 | — | — |
| 2015-09-15 | $13.01 | $67.16 | 750,600 | — | — |
| 2015-09-14 | $12.80 | $66.08 | 1,027,300 | — | — |
| 2015-09-11 | $12.82 | $66.18 | 712,000 | — | — |
| 2015-09-10 | $12.78 | $65.97 | 1,176,400 | — | — |
| 2015-09-09 | $12.62 | $65.15 | 1,113,000 | — | — |
| 2015-09-08 | $12.67 | $65.40 | 940,900 | — | — |
| 2015-09-04 | $12.38 | $63.91 | 840,800 | — | — |
| 2015-09-03 | $12.40 | $64.01 | 1,012,900 | — | — |
| 2015-09-02 | $12.33 | $63.65 | 889,300 | — | — |
| 2015-09-01 | $12.18 | $62.88 | 1,616,700 | — | — |
| 2015-08-31 | $12.56 | $64.84 | 1,068,400 | — | — |
| 2015-08-28 | $12.48 | $64.42 | 1,146,100 | — | — |
| 2015-08-27 | $12.54 | $64.11 | 1,603,800 | — | — |
| 2015-08-26 | $12.44 | $63.60 | 2,335,400 | — | — |
| 2015-08-25 | $12.03 | $61.51 | 1,526,800 | — | — |
| 2015-08-24 | $12.26 | $62.68 | 3,054,700 | — | — |
| 2015-08-21 | $12.95 | $66.21 | 2,046,500 | — | — |
| 2015-08-20 | $12.98 | $66.36 | 1,750,100 | — | — |
| 2015-08-19 | $13.24 | $67.69 | 1,643,900 | — | — |
| 2015-08-18 | $13.36 | $68.31 | 1,657,500 | — | — |
| 2015-08-17 | $13.33 | $68.15 | 1,637,300 | — | — |
| 2015-08-14 | $13.31 | $68.05 | 1,086,600 | — | — |
| 2015-08-13 | $13.16 | $67.28 | 1,154,200 | — | — |
| 2015-08-12 | $13.09 | $66.93 | 1,706,600 | — | — |
| 2015-08-11 | $13.24 | $67.69 | 1,200,900 | — | — |
| 2015-08-10 | $13.42 | $68.61 | 1,633,800 | — | — |
| 2015-08-07 | $13.37 | $68.36 | 2,096,600 | — | — |
| 2015-08-06 | $13.48 | $68.92 | 1,449,500 | — | — |
| 2015-08-05 | $13.47 | $68.87 | 3,168,100 | — | — |
| 2015-08-04 | $13.27 | $67.85 | 6,012,200 | — | — |
| 2015-08-03 | $13.79 | $70.50 | 1,017,000 | — | — |
| 2015-07-31 | $13.79 | $70.50 | 1,241,200 | — | — |
| 2015-07-30 | $13.80 | $70.56 | 1,099,300 | — | — |
| 2015-07-29 | $13.83 | $70.71 | 1,140,900 | — | — |
| 2015-07-28 | $13.79 | $70.50 | 1,226,300 | — | — |
| 2015-07-27 | $13.82 | $70.66 | 1,580,700 | — | — |
| 2015-07-24 | $14.01 | $71.63 | 1,276,000 | — | — |
| 2015-07-23 | $14.25 | $72.86 | 1,054,000 | — | — |
| 2015-07-22 | $14.54 | $74.34 | 661,000 | — | — |
| 2015-07-21 | $14.40 | $73.62 | 896,900 | — | — |
| 2015-07-20 | $14.55 | $74.39 | 798,500 | — | — |
| 2015-07-17 | $14.46 | $73.93 | 819,900 | — | — |
| 2015-07-16 | $14.64 | $74.85 | 712,800 | — | — |
| 2015-07-15 | $14.62 | $74.75 | 781,400 | — | — |
| 2015-07-14 | $14.53 | $74.29 | 545,400 | — | — |
| 2015-07-13 | $14.51 | $74.19 | 673,800 | — | — |
| 2015-07-10 | $14.41 | $73.67 | 930,200 | — | — |
| 2015-07-09 | $14.18 | $72.50 | 1,092,500 | — | — |
| 2015-07-08 | $14.07 | $71.94 | 1,015,800 | — | — |
| 2015-07-07 | $14.11 | $72.14 | 1,338,800 | — | — |
| 2015-07-06 | $14.33 | $73.27 | 889,600 | — | — |
| 2015-07-02 | $14.28 | $73.01 | 661,800 | — | — |
| 2015-07-01 | $14.54 | $74.34 | 1,107,000 | — | — |
| 2015-06-30 | $14.32 | $73.21 | 944,600 | — | — |
| 2015-06-29 | $14.21 | $72.65 | 1,018,800 | — | — |
| 2015-06-26 | $14.58 | $74.54 | 1,719,200 | — | — |
| 2015-06-25 | $14.41 | $73.67 | 771,900 | — | — |
| 2015-06-24 | $14.35 | $73.37 | 922,000 | — | — |
| 2015-06-23 | $14.43 | $73.78 | 570,600 | — | — |
| 2015-06-22 | $14.27 | $72.96 | 611,800 | — | — |
| 2015-06-19 | $14.17 | $72.45 | 1,230,800 | — | — |
| 2015-06-18 | $14.13 | $72.24 | 865,700 | — | — |
| 2015-06-17 | $13.97 | $71.43 | 789,900 | — | — |
| 2015-06-16 | $14.26 | $72.91 | 788,100 | — | — |
| 2015-06-15 | $14.12 | $72.19 | 887,800 | — | — |
| 2015-06-12 | $14.14 | $72.29 | 624,000 | — | — |
| 2015-06-11 | $14.11 | $72.14 | 631,100 | — | — |
| 2015-06-10 | $14.15 | $72.35 | 1,061,000 | — | — |
| 2015-06-09 | $13.93 | $71.22 | 998,700 | — | — |
| 2015-06-08 | $13.85 | $70.81 | 849,400 | — | — |
| 2015-06-05 | $13.78 | $70.45 | 1,174,700 | — | — |
| 2015-06-04 | $13.62 | $69.64 | 447,900 | — | — |
| 2015-06-03 | $13.77 | $70.40 | 969,800 | — | — |
| 2015-06-02 | $13.62 | $69.64 | 832,200 | — | — |
| 2015-06-01 | $13.48 | $68.92 | 810,900 | — | — |
| 2015-05-29 | $13.49 | $68.97 | 970,800 | — | — |
| 2015-05-28 | $13.56 | $69.33 | 673,200 | — | — |
| 2015-05-27 | $13.64 | $69.12 | 595,900 | — | — |
| 2015-05-26 | $13.47 | $68.26 | 634,400 | — | — |
| 2015-05-22 | $13.51 | $68.47 | 513,600 | — | — |
| 2015-05-21 | $13.62 | $69.02 | 454,700 | — | — |
| 2015-05-20 | $13.65 | $69.18 | 766,300 | — | — |
| 2015-05-19 | $13.71 | $69.48 | 704,400 | — | — |
| 2015-05-18 | $13.55 | $68.67 | 614,800 | — | — |
| 2015-05-15 | $13.29 | $67.35 | 499,400 | — | — |
| 2015-05-14 | $13.48 | $68.31 | 778,800 | — | — |
| 2015-05-13 | $13.46 | $68.21 | 582,300 | — | — |
| 2015-05-12 | $13.43 | $68.06 | 748,000 | — | — |
| 2015-05-11 | $13.43 | $68.06 | 877,700 | — | — |
| 2015-05-08 | $13.31 | $67.45 | 1,006,500 | — | — |
| 2015-05-07 | $13.16 | $66.69 | 890,200 | — | — |
| 2015-05-06 | $13.10 | $66.39 | 792,200 | — | — |
| 2015-05-05 | $13.01 | $65.93 | 768,800 | — | — |
| 2015-05-04 | $13.13 | $66.54 | 593,400 | — | — |
| 2015-05-01 | $13.04 | $66.08 | 1,079,900 | — | — |
| 2015-04-30 | $13.27 | $67.25 | 2,548,200 | — | — |
| 2015-04-29 | $13.26 | $67.20 | 674,500 | — | — |
| 2015-04-28 | $13.26 | $67.20 | 776,400 | — | — |
| 2015-04-27 | $12.97 | $65.73 | 969,800 | — | — |
| 2015-04-24 | $13.12 | $66.49 | 484,500 | — | — |
| 2015-04-23 | $13.19 | $66.84 | 615,800 | — | — |
| 2015-04-22 | $13.21 | $66.95 | 731,000 | — | — |
| 2015-04-21 | $13.11 | $66.44 | 338,100 | — | — |
| 2015-04-20 | $13.16 | $66.69 | 399,200 | — | — |
| 2015-04-17 | $13.00 | $65.88 | 622,100 | — | — |
| 2015-04-16 | $13.27 | $67.25 | 459,400 | — | — |
| 2015-04-15 | $13.29 | $67.35 | 633,300 | — | — |
| 2015-04-14 | $13.12 | $66.49 | 736,200 | — | — |
| 2015-04-13 | $13.26 | $67.20 | 423,400 | — | — |
| 2015-04-10 | $13.12 | $66.49 | 424,800 | — | — |
| 2015-04-09 | $13.07 | $66.24 | 577,500 | — | — |
| 2015-04-08 | $13.12 | $66.49 | 503,200 | — | — |
| 2015-04-07 | $13.13 | $66.54 | 376,500 | — | — |
| 2015-04-06 | $13.12 | $66.49 | 661,700 | — | — |
| 2015-04-02 | $13.18 | $66.79 | 767,000 | — | — |
| 2015-04-01 | $13.15 | $66.64 | 626,500 | — | — |
| 2015-03-31 | $13.14 | $66.59 | 562,800 | — | — |
| 2015-03-30 | $13.15 | $66.64 | 550,900 | — | — |
| 2015-03-27 | $12.90 | $65.37 | 525,000 | — | — |
| 2015-03-26 | $12.96 | $65.68 | 574,400 | — | — |
| 2015-03-25 | $12.89 | $65.32 | 646,900 | — | — |
| 2015-03-24 | $13.17 | $66.74 | 1,072,400 | — | — |
| 2015-03-23 | $13.20 | $66.89 | 578,100 | — | — |
| 2015-03-20 | $13.31 | $67.45 | 1,822,500 | — | — |
| 2015-03-19 | $12.99 | $65.83 | 972,500 | — | — |
| 2015-03-18 | $13.08 | $66.29 | 1,110,800 | — | — |
| 2015-03-17 | $13.29 | $67.35 | 932,400 | — | — |
| 2015-03-16 | $13.24 | $67.10 | 821,300 | — | — |
| 2015-03-13 | $13.33 | $67.55 | 942,400 | — | — |
| 2015-03-12 | $13.39 | $67.86 | 1,154,600 | — | — |
| 2015-03-11 | $12.96 | $65.68 | 673,400 | — | — |
| 2015-03-10 | $12.80 | $64.87 | 703,500 | — | — |
| 2015-03-09 | $13.00 | $65.88 | 510,600 | — | — |
| 2015-03-06 | $12.91 | $65.43 | 886,900 | — | — |
| 2015-03-05 | $12.83 | $65.02 | 548,200 | — | — |
| 2015-03-04 | $12.78 | $64.77 | 647,900 | — | — |
| 2015-03-03 | $12.84 | $65.07 | 511,100 | — | — |
| 2015-03-02 | $12.94 | $65.58 | 592,800 | — | — |
| 2015-02-27 | $12.83 | $65.02 | 650,300 | — | — |
| 2015-02-26 | $12.90 | $65.37 | 667,300 | — | — |
| 2015-02-25 | $12.97 | $65.12 | 836,900 | — | — |
| 2015-02-24 | $13.09 | $65.72 | 555,100 | — | — |
| 2015-02-23 | $13.03 | $65.42 | 625,000 | — | — |
| 2015-02-20 | $13.03 | $65.42 | 774,100 | — | — |
| 2015-02-19 | $12.88 | $64.67 | 535,400 | — | — |
| 2015-02-18 | $12.93 | $64.92 | 815,700 | — | — |
| 2015-02-17 | $13.19 | $66.23 | 583,300 | — | — |
| 2015-02-13 | $13.11 | $65.82 | 732,100 | — | — |
| 2015-02-12 | $13.04 | $65.47 | 534,300 | — | — |
| 2015-02-11 | $12.78 | $64.17 | 780,200 | — | — |
| 2015-02-10 | $12.82 | $64.37 | 709,300 | — | — |
| 2015-02-09 | $12.70 | $63.77 | 677,300 | — | — |
| 2015-02-06 | $12.85 | $64.52 | 1,000,400 | — | — |
| 2015-02-05 | $12.73 | $63.92 | 670,400 | — | — |
| 2015-02-04 | $12.49 | $62.71 | 477,400 | — | — |
| 2015-02-03 | $12.59 | $63.21 | 919,200 | — | — |
| 2015-02-02 | $12.32 | $61.86 | 1,042,000 | — | — |
| 2015-01-30 | $12.00 | $60.25 | 1,117,800 | — | — |
| 2015-01-29 | $12.25 | $61.51 | 824,300 | — | — |
| 2015-01-28 | $12.02 | $60.35 | 1,408,800 | — | — |
| 2015-01-27 | $12.33 | $61.91 | 1,249,600 | — | — |
| 2015-01-26 | $12.52 | $62.86 | 1,104,600 | — | — |
| 2015-01-23 | $12.33 | $61.91 | 708,000 | — | — |
| 2015-01-22 | $12.59 | $63.21 | 1,362,800 | — | — |
| 2015-01-21 | $11.89 | $59.70 | 1,004,500 | — | — |
| 2015-01-20 | $11.91 | $59.80 | 1,402,500 | — | — |
| 2015-01-16 | $11.98 | $60.15 | 1,464,200 | — | — |
| 2015-01-15 | $11.91 | $59.80 | 858,300 | — | — |
| 2015-01-14 | $12.10 | $60.75 | 801,600 | — | — |
| 2015-01-13 | $12.22 | $61.36 | 1,347,400 | — | — |
| 2015-01-12 | $12.31 | $61.81 | 696,600 | — | — |
| 2015-01-09 | $12.38 | $62.16 | 727,500 | — | — |
| 2015-01-08 | $12.77 | $64.12 | 1,156,600 | — | — |
| 2015-01-07 | $12.40 | $62.26 | 1,172,600 | — | — |
| 2015-01-06 | $12.37 | $62.11 | 1,548,300 | — | — |
| 2015-01-05 | $12.71 | $63.82 | 800,900 | — | — |
| 2015-01-02 | $13.12 | $65.87 | 1,022,200 | — | — |