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
- 1981-06-09 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 | $13.93 | 123,800 | — | — |
| 2015-12-30 | $13.23 | $13.49 | 83,500 | — | — |
| 2015-12-29 | $13.80 | $14.07 | 99,700 | — | — |
| 2015-12-28 | $13.68 | $13.95 | 71,700 | — | — |
| 2015-12-24 | $14.59 | $14.88 | 51,100 | — | — |
| 2015-12-23 | $15.15 | $15.45 | 193,400 | — | — |
| 2015-12-22 | $14.02 | $14.30 | 109,500 | — | — |
| 2015-12-21 | $13.00 | $13.26 | 104,400 | — | — |
| 2015-12-18 | $13.16 | $13.42 | 315,500 | — | — |
| 2015-12-17 | $13.02 | $13.28 | 101,800 | — | — |
| 2015-12-16 | $13.00 | $13.26 | 262,400 | — | — |
| 2015-12-15 | $12.09 | $12.33 | 179,800 | — | — |
| 2015-12-14 | $11.65 | $11.88 | 211,800 | — | — |
| 2015-12-11 | $11.09 | $11.31 | 129,100 | — | — |
| 2015-12-10 | $11.66 | $11.89 | 209,600 | — | — |
| 2015-12-09 | $10.37 | $10.57 | 139,700 | — | — |
| 2015-12-08 | $10.36 | $10.56 | 82,000 | — | — |
| 2015-12-07 | $10.80 | $11.01 | 141,800 | — | — |
| 2015-12-04 | $11.56 | $11.79 | 94,300 | — | — |
| 2015-12-03 | $12.24 | $12.48 | 156,000 | — | — |
| 2015-12-02 | $12.24 | $12.48 | 102,300 | — | — |
| 2015-12-01 | $12.44 | $12.64 | 90,200 | — | — |
| 2015-11-30 | $12.40 | $12.60 | 188,800 | — | — |
| 2015-11-27 | $12.51 | $12.72 | 57,100 | — | — |
| 2015-11-25 | $12.65 | $12.86 | 69,000 | — | — |
| 2015-11-24 | $12.47 | $12.68 | 118,800 | — | — |
| 2015-11-23 | $13.50 | $13.72 | 154,800 | — | — |
| 2015-11-20 | $12.23 | $12.43 | 130,600 | — | — |
| 2015-11-19 | $11.74 | $11.93 | 168,400 | — | — |
| 2015-11-18 | $11.62 | $11.81 | 198,600 | — | — |
| 2015-11-17 | $11.38 | $11.57 | 195,700 | — | — |
| 2015-11-16 | $12.13 | $12.33 | 231,000 | — | — |
| 2015-11-13 | $12.43 | $12.63 | 374,200 | — | — |
| 2015-11-12 | $11.43 | $11.62 | 222,300 | — | — |
| 2015-11-11 | $11.72 | $11.91 | 264,700 | — | — |
| 2015-11-10 | $11.41 | $11.60 | 449,000 | — | — |
| 2015-11-09 | $12.36 | $12.56 | 681,900 | — | — |
| 2015-11-06 | $16.02 | $16.28 | 155,800 | — | — |
| 2015-11-05 | $15.61 | $15.87 | 74,600 | — | — |
| 2015-11-04 | $15.59 | $15.85 | 55,400 | — | — |
| 2015-11-03 | $16.06 | $16.32 | 74,300 | — | — |
| 2015-11-02 | $16.24 | $16.51 | 121,500 | — | — |
| 2015-10-30 | $14.73 | $14.97 | 105,000 | — | — |
| 2015-10-29 | $15.11 | $15.36 | 75,900 | — | — |
| 2015-10-28 | $15.25 | $15.50 | 99,200 | — | — |
| 2015-10-27 | $14.66 | $14.90 | 165,700 | — | — |
| 2015-10-26 | $16.00 | $16.26 | 147,100 | — | — |
| 2015-10-23 | $16.00 | $16.26 | 108,600 | — | — |
| 2015-10-22 | $15.58 | $15.84 | 137,800 | — | — |
| 2015-10-21 | $15.82 | $16.08 | 76,500 | — | — |
| 2015-10-20 | $16.02 | $16.28 | 75,000 | — | — |
| 2015-10-19 | $15.37 | $15.62 | 96,400 | — | — |
| 2015-10-16 | $15.43 | $15.68 | 143,300 | — | — |
| 2015-10-15 | $16.09 | $16.35 | 105,100 | — | — |
| 2015-10-14 | $15.46 | $15.71 | 95,100 | — | — |
| 2015-10-13 | $15.64 | $15.90 | 114,700 | — | — |
| 2015-10-12 | $15.33 | $15.58 | 107,100 | — | — |
| 2015-10-09 | $15.76 | $16.02 | 122,800 | — | — |
| 2015-10-08 | $15.97 | $16.23 | 193,400 | — | — |
| 2015-10-07 | $15.19 | $15.44 | 195,000 | — | — |
| 2015-10-06 | $14.44 | $14.68 | 168,600 | — | — |
| 2015-10-05 | $15.28 | $15.53 | 242,300 | — | — |
| 2015-10-02 | $12.30 | $12.50 | 335,800 | — | — |
| 2015-10-01 | $12.14 | $12.34 | 257,200 | — | — |
| 2015-09-30 | $12.28 | $12.48 | 250,200 | — | — |
| 2015-09-29 | $12.31 | $12.51 | 186,100 | — | — |
| 2015-09-28 | $12.33 | $12.53 | 222,400 | — | — |
| 2015-09-25 | $12.74 | $12.95 | 145,600 | — | — |
| 2015-09-24 | $13.05 | $13.26 | 158,500 | — | — |
| 2015-09-23 | $13.04 | $13.25 | 141,500 | — | — |
| 2015-09-22 | $13.58 | $13.80 | 192,900 | — | — |
| 2015-09-21 | $13.59 | $13.81 | 231,000 | — | — |
| 2015-09-18 | $13.76 | $13.99 | 270,100 | — | — |
| 2015-09-17 | $14.57 | $14.81 | 162,600 | — | — |
| 2015-09-16 | $15.33 | $15.58 | 89,700 | — | — |
| 2015-09-15 | $15.01 | $15.26 | 128,700 | — | — |
| 2015-09-14 | $14.78 | $15.02 | 201,000 | — | — |
| 2015-09-11 | $14.67 | $14.91 | 351,400 | — | — |
| 2015-09-10 | $16.04 | $16.30 | 67,900 | — | — |
| 2015-09-09 | $16.10 | $16.36 | 74,300 | — | — |
| 2015-09-08 | $16.13 | $16.40 | 101,700 | — | — |
| 2015-09-04 | $16.20 | $16.47 | 51,700 | — | — |
| 2015-09-03 | $16.47 | $16.74 | 123,500 | — | — |
| 2015-09-02 | $16.83 | $17.11 | 80,200 | — | — |
| 2015-09-01 | $17.20 | $17.44 | 104,200 | — | — |
| 2015-08-31 | $17.93 | $18.18 | 99,900 | — | — |
| 2015-08-28 | $17.61 | $17.86 | 127,200 | — | — |
| 2015-08-27 | $16.68 | $16.92 | 237,100 | — | — |
| 2015-08-26 | $16.71 | $16.95 | 173,100 | — | — |
| 2015-08-25 | $16.65 | $16.88 | 165,600 | — | — |
| 2015-08-24 | $17.59 | $17.84 | 199,700 | — | — |
| 2015-08-21 | $18.22 | $18.48 | 301,900 | — | — |
| 2015-08-20 | $18.75 | $19.01 | 94,400 | — | — |
| 2015-08-19 | $19.22 | $19.49 | 71,300 | — | — |
| 2015-08-18 | $19.78 | $20.06 | 103,800 | — | — |
| 2015-08-17 | $19.44 | $19.71 | 121,800 | — | — |
| 2015-08-14 | $19.50 | $19.77 | 99,000 | — | — |
| 2015-08-13 | $19.36 | $19.63 | 78,900 | — | — |
| 2015-08-12 | $19.85 | $20.13 | 175,700 | — | — |
| 2015-08-11 | $20.24 | $20.53 | 192,700 | — | — |
| 2015-08-10 | $19.96 | $20.24 | 183,000 | — | — |
| 2015-08-07 | $19.79 | $20.07 | 212,900 | — | — |
| 2015-08-06 | $19.91 | $20.19 | 198,300 | — | — |
| 2015-08-05 | $20.07 | $20.35 | 439,100 | — | — |
| 2015-08-04 | $21.00 | $21.30 | 571,000 | — | — |
| 2015-08-03 | $28.00 | $28.39 | 134,300 | — | — |
| 2015-07-31 | $29.35 | $29.76 | 34,700 | — | — |
| 2015-07-30 | $29.62 | $30.04 | 41,700 | — | — |
| 2015-07-29 | $29.84 | $30.26 | 31,700 | — | — |
| 2015-07-28 | $29.72 | $30.14 | 50,000 | — | — |
| 2015-07-27 | $30.50 | $30.93 | 70,800 | — | — |
| 2015-07-24 | $30.30 | $30.73 | 52,200 | — | — |
| 2015-07-23 | $30.77 | $31.20 | 68,700 | — | — |
| 2015-07-22 | $31.79 | $32.24 | 44,700 | — | — |
| 2015-07-21 | $32.88 | $33.34 | 45,000 | — | — |
| 2015-07-20 | $33.55 | $34.02 | 81,100 | — | — |
| 2015-07-17 | $33.53 | $34.00 | 141,500 | — | — |
| 2015-07-16 | $32.75 | $33.21 | 71,200 | — | — |
| 2015-07-15 | $32.04 | $32.49 | 120,100 | — | — |
| 2015-07-14 | $32.88 | $33.34 | 73,600 | — | — |
| 2015-07-13 | $34.39 | $34.87 | 50,100 | — | — |
| 2015-07-10 | $34.27 | $34.75 | 32,900 | — | — |
| 2015-07-09 | $34.34 | $34.82 | 68,600 | — | — |
| 2015-07-08 | $34.05 | $34.53 | 70,800 | — | — |
| 2015-07-07 | $34.20 | $34.68 | 99,800 | — | — |
| 2015-07-06 | $33.81 | $34.29 | 51,200 | — | — |
| 2015-07-02 | $33.90 | $34.38 | 106,700 | — | — |
| 2015-07-01 | $35.49 | $35.99 | 75,700 | — | — |
| 2015-06-30 | $34.61 | $35.10 | 88,200 | — | — |
| 2015-06-29 | $34.71 | $35.20 | 70,000 | — | — |
| 2015-06-26 | $35.34 | $35.84 | 127,500 | — | — |
| 2015-06-25 | $35.46 | $35.96 | 35,200 | — | — |
| 2015-06-24 | $35.98 | $36.49 | 53,800 | — | — |
| 2015-06-23 | $35.94 | $36.45 | 89,400 | — | — |
| 2015-06-22 | $36.13 | $36.64 | 42,700 | — | — |
| 2015-06-19 | $36.04 | $36.55 | 61,100 | — | — |
| 2015-06-18 | $35.00 | $35.49 | 92,400 | — | — |
| 2015-06-17 | $34.73 | $35.22 | 46,200 | — | — |
| 2015-06-16 | $35.52 | $36.02 | 64,100 | — | — |
| 2015-06-15 | $35.32 | $35.82 | 57,400 | — | — |
| 2015-06-12 | $36.45 | $36.96 | 61,500 | — | — |
| 2015-06-11 | $37.21 | $37.73 | 28,400 | — | — |
| 2015-06-10 | $37.31 | $37.84 | 64,200 | — | — |
| 2015-06-09 | $37.47 | $37.96 | 54,600 | — | — |
| 2015-06-08 | $38.40 | $38.90 | 70,000 | — | — |
| 2015-06-05 | $38.36 | $38.86 | 49,600 | — | — |
| 2015-06-04 | $38.55 | $39.05 | 50,600 | — | — |
| 2015-06-03 | $38.58 | $39.08 | 40,600 | — | — |
| 2015-06-02 | $37.75 | $38.24 | 60,000 | — | — |
| 2015-06-01 | $37.71 | $38.20 | 75,200 | — | — |
| 2015-05-29 | $38.15 | $38.65 | 46,200 | — | — |
| 2015-05-28 | $39.53 | $40.04 | 49,100 | — | — |
| 2015-05-27 | $39.63 | $40.15 | 88,500 | — | — |
| 2015-05-26 | $39.59 | $40.11 | 86,400 | — | — |
| 2015-05-22 | $40.12 | $40.64 | 56,600 | — | — |
| 2015-05-21 | $40.22 | $40.74 | 48,000 | — | — |
| 2015-05-20 | $40.00 | $40.52 | 47,600 | — | — |
| 2015-05-19 | $40.24 | $40.76 | 86,900 | — | — |
| 2015-05-18 | $40.80 | $41.33 | 40,500 | — | — |
| 2015-05-15 | $41.30 | $41.84 | 42,200 | — | — |
| 2015-05-14 | $41.99 | $42.54 | 51,400 | — | — |
| 2015-05-13 | $41.95 | $42.50 | 101,000 | — | — |
| 2015-05-12 | $42.15 | $42.70 | 42,700 | — | — |
| 2015-05-11 | $42.42 | $42.97 | 44,500 | — | — |
| 2015-05-08 | $41.96 | $42.51 | 70,600 | — | — |
| 2015-05-07 | $41.56 | $42.10 | 60,700 | — | — |
| 2015-05-06 | $41.77 | $42.31 | 88,100 | — | — |
| 2015-05-05 | $41.47 | $42.01 | 62,600 | — | — |
| 2015-05-04 | $42.69 | $43.25 | 46,300 | — | — |
| 2015-05-01 | $42.15 | $42.70 | 55,300 | — | — |
| 2015-04-30 | $42.73 | $43.29 | 57,300 | — | — |
| 2015-04-29 | $45.01 | $45.60 | 39,100 | — | — |
| 2015-04-28 | $45.22 | $45.81 | 54,400 | — | — |
| 2015-04-27 | $44.78 | $45.36 | 47,300 | — | — |
| 2015-04-24 | $45.33 | $45.92 | 27,500 | — | — |
| 2015-04-23 | $45.20 | $45.79 | 30,600 | — | — |
| 2015-04-22 | $45.27 | $45.86 | 21,800 | — | — |
| 2015-04-21 | $45.31 | $45.90 | 34,300 | — | — |
| 2015-04-20 | $45.23 | $45.82 | 43,500 | — | — |
| 2015-04-17 | $44.79 | $45.37 | 67,000 | — | — |
| 2015-04-16 | $45.42 | $46.01 | 35,000 | — | — |
| 2015-04-15 | $45.60 | $46.19 | 45,800 | — | — |
| 2015-04-14 | $44.93 | $45.51 | 26,400 | — | — |
| 2015-04-13 | $44.91 | $45.49 | 57,500 | — | — |
| 2015-04-10 | $45.00 | $45.59 | 37,900 | — | — |
| 2015-04-09 | $45.00 | $45.59 | 40,500 | — | — |
| 2015-04-08 | $45.95 | $46.55 | 65,000 | — | — |
| 2015-04-07 | $46.02 | $46.62 | 72,900 | — | — |
| 2015-04-06 | $46.31 | $46.91 | 43,700 | — | — |
| 2015-04-02 | $47.19 | $47.80 | 53,300 | — | — |
| 2015-04-01 | $46.44 | $47.04 | 133,100 | — | — |
| 2015-03-31 | $47.48 | $48.10 | 70,600 | — | — |
| 2015-03-30 | $46.19 | $46.79 | 85,100 | — | — |
| 2015-03-27 | $46.36 | $46.96 | 41,200 | — | — |
| 2015-03-26 | $45.65 | $46.24 | 40,000 | — | — |
| 2015-03-25 | $45.94 | $46.54 | 71,000 | — | — |
| 2015-03-24 | $45.74 | $46.34 | 56,500 | — | — |
| 2015-03-23 | $45.95 | $46.55 | 78,600 | — | — |
| 2015-03-20 | $45.55 | $46.14 | 76,300 | — | — |
| 2015-03-19 | $45.50 | $46.09 | 44,100 | — | — |
| 2015-03-18 | $45.69 | $46.28 | 63,800 | — | — |
| 2015-03-17 | $45.35 | $45.94 | 96,700 | — | — |
| 2015-03-16 | $44.90 | $45.48 | 141,100 | — | — |
| 2015-03-13 | $44.64 | $45.22 | 70,100 | — | — |
| 2015-03-12 | $44.92 | $45.50 | 114,900 | — | — |
| 2015-03-11 | $43.15 | $43.71 | 138,400 | — | — |
| 2015-03-10 | $39.87 | $40.35 | 55,400 | — | — |
| 2015-03-09 | $39.62 | $40.10 | 142,500 | — | — |
| 2015-03-06 | $37.22 | $37.67 | 164,100 | — | — |
| 2015-03-05 | $37.83 | $38.28 | 160,700 | — | — |
| 2015-03-04 | $39.20 | $39.67 | 234,200 | — | — |
| 2015-03-03 | $47.49 | $48.06 | 50,200 | — | — |
| 2015-03-02 | $49.31 | $49.90 | 17,700 | — | — |
| 2015-02-27 | $49.02 | $49.61 | 31,200 | — | — |
| 2015-02-26 | $49.91 | $50.51 | 20,800 | — | — |
| 2015-02-25 | $49.48 | $50.07 | 27,100 | — | — |
| 2015-02-24 | $49.74 | $50.34 | 17,500 | — | — |
| 2015-02-23 | $49.33 | $49.92 | 14,900 | — | — |
| 2015-02-20 | $49.23 | $49.82 | 69,200 | — | — |
| 2015-02-19 | $49.06 | $49.65 | 16,500 | — | — |
| 2015-02-18 | $49.35 | $49.94 | 12,700 | — | — |
| 2015-02-17 | $49.04 | $49.63 | 15,500 | — | — |
| 2015-02-13 | $49.21 | $49.80 | 14,500 | — | — |
| 2015-02-12 | $49.15 | $49.74 | 29,400 | — | — |
| 2015-02-11 | $49.10 | $49.69 | 18,600 | — | — |
| 2015-02-10 | $49.73 | $50.33 | 11,100 | — | — |
| 2015-02-09 | $49.53 | $50.12 | 21,900 | — | — |
| 2015-02-06 | $50.17 | $50.77 | 18,400 | — | — |
| 2015-02-05 | $50.48 | $51.09 | 28,300 | — | — |
| 2015-02-04 | $49.52 | $50.11 | 19,000 | — | — |
| 2015-02-03 | $51.15 | $51.76 | 26,200 | — | — |
| 2015-02-02 | $49.01 | $49.60 | 26,200 | — | — |
| 2015-01-30 | $47.41 | $47.98 | 32,800 | — | — |
| 2015-01-29 | $49.89 | $50.49 | 30,800 | — | — |
| 2015-01-28 | $47.76 | $48.33 | 21,100 | — | — |
| 2015-01-27 | $49.03 | $49.62 | 22,000 | — | — |
| 2015-01-26 | $50.59 | $51.20 | 40,300 | — | — |
| 2015-01-23 | $50.63 | $51.24 | 20,900 | — | — |
| 2015-01-22 | $50.35 | $50.95 | 72,900 | — | — |
| 2015-01-21 | $50.11 | $50.71 | 28,600 | — | — |
| 2015-01-20 | $49.09 | $49.68 | 28,800 | — | — |
| 2015-01-16 | $49.02 | $49.61 | 43,900 | — | — |
| 2015-01-15 | $47.86 | $48.43 | 24,300 | — | — |
| 2015-01-14 | $48.44 | $49.02 | 17,500 | — | — |
| 2015-01-13 | $49.08 | $49.67 | 36,900 | — | — |
| 2015-01-12 | $48.19 | $48.77 | 18,800 | — | — |
| 2015-01-09 | $48.81 | $49.40 | 21,000 | — | — |
| 2015-01-08 | $49.39 | $49.98 | 18,300 | — | — |
| 2015-01-07 | $48.70 | $49.28 | 16,400 | — | — |
| 2015-01-06 | $48.87 | $49.46 | 30,700 | — | — |
| 2015-01-05 | $46.76 | $47.32 | 27,900 | — | — |
| 2015-01-02 | $48.04 | $48.62 | 14,700 | — | — |