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
- 1988-09-26 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 | $5.73 | $66.97 | 96,300 | — | — |
| 2015-12-30 | $5.70 | $66.62 | 111,100 | — | — |
| 2015-12-29 | $5.74 | $67.09 | 47,900 | — | — |
| 2015-12-28 | $5.74 | $66.62 | 103,700 | — | — |
| 2015-12-24 | $5.81 | $67.43 | 22,200 | — | — |
| 2015-12-23 | $5.80 | $67.32 | 50,300 | — | — |
| 2015-12-22 | $5.74 | $66.62 | 36,800 | — | — |
| 2015-12-21 | $5.68 | $65.92 | 20,700 | — | — |
| 2015-12-18 | $5.66 | $65.69 | 34,500 | — | — |
| 2015-12-17 | $5.60 | $64.99 | 48,700 | — | — |
| 2015-12-16 | $5.60 | $64.99 | 192,900 | — | — |
| 2015-12-15 | $5.50 | $63.83 | 264,000 | — | — |
| 2015-12-14 | $5.55 | $64.41 | 72,200 | — | — |
| 2015-12-11 | $5.57 | $64.65 | 114,500 | — | — |
| 2015-12-10 | $5.72 | $66.39 | 29,800 | — | — |
| 2015-12-09 | $5.75 | $66.74 | 62,600 | — | — |
| 2015-12-08 | $5.74 | $66.62 | 45,600 | — | — |
| 2015-12-07 | $5.75 | $66.74 | 56,500 | — | — |
| 2015-12-04 | $5.82 | $67.55 | 25,200 | — | — |
| 2015-12-03 | $5.85 | $67.90 | 26,900 | — | — |
| 2015-12-02 | $5.89 | $68.36 | 40,500 | — | — |
| 2015-12-01 | $5.87 | $68.13 | 19,500 | — | — |
| 2015-11-30 | $5.86 | $68.01 | 28,900 | — | — |
| 2015-11-27 | $5.83 | $67.66 | 30,100 | — | — |
| 2015-11-25 | $5.88 | $68.24 | 30,400 | — | — |
| 2015-11-24 | $5.96 | $68.71 | 28,300 | — | — |
| 2015-11-23 | $5.95 | $68.59 | 42,400 | — | — |
| 2015-11-20 | $5.97 | $68.82 | 40,900 | — | — |
| 2015-11-19 | $5.93 | $68.36 | 19,900 | — | — |
| 2015-11-18 | $5.94 | $68.48 | 25,400 | — | — |
| 2015-11-17 | $5.94 | $68.48 | 43,200 | — | — |
| 2015-11-16 | $6.04 | $69.63 | 44,700 | — | — |
| 2015-11-13 | $6.00 | $69.17 | 41,900 | — | — |
| 2015-11-12 | $5.99 | $69.05 | 27,200 | — | — |
| 2015-11-11 | $6.04 | $69.63 | 28,200 | — | — |
| 2015-11-10 | $5.99 | $69.05 | 42,900 | — | — |
| 2015-11-09 | $5.97 | $68.82 | 71,200 | — | — |
| 2015-11-06 | $6.09 | $70.21 | 38,300 | — | — |
| 2015-11-05 | $6.16 | $71.01 | 34,600 | — | — |
| 2015-11-04 | $6.18 | $71.25 | 40,200 | — | — |
| 2015-11-03 | $6.15 | $70.90 | 28,200 | — | — |
| 2015-11-02 | $6.21 | $71.59 | 35,400 | — | — |
| 2015-10-30 | $6.08 | $70.09 | 20,300 | — | — |
| 2015-10-29 | $6.01 | $69.29 | 52,300 | — | — |
| 2015-10-28 | $6.11 | $70.44 | 27,100 | — | — |
| 2015-10-27 | $6.16 | $70.55 | 43,000 | — | — |
| 2015-10-26 | $6.20 | $71.01 | 32,900 | — | — |
| 2015-10-23 | $6.22 | $71.24 | 35,700 | — | — |
| 2015-10-22 | $6.22 | $71.24 | 46,300 | — | — |
| 2015-10-21 | $6.22 | $71.24 | 39,000 | — | — |
| 2015-10-20 | $6.20 | $71.01 | 9,300 | — | — |
| 2015-10-19 | $6.19 | $70.90 | 42,200 | — | — |
| 2015-10-16 | $6.24 | $71.47 | 45,500 | — | — |
| 2015-10-15 | $6.18 | $70.78 | 31,000 | — | — |
| 2015-10-14 | $6.09 | $69.75 | 26,000 | — | — |
| 2015-10-13 | $6.01 | $68.84 | 34,600 | — | — |
| 2015-10-12 | $6.06 | $69.41 | 47,900 | — | — |
| 2015-10-09 | $6.02 | $68.95 | 26,600 | — | — |
| 2015-10-08 | $5.94 | $68.03 | 30,600 | — | — |
| 2015-10-07 | $5.86 | $67.12 | 29,200 | — | — |
| 2015-10-06 | $5.81 | $66.54 | 31,200 | — | — |
| 2015-10-05 | $5.83 | $66.77 | 33,600 | — | — |
| 2015-10-02 | $5.80 | $66.43 | 25,500 | — | — |
| 2015-10-01 | $5.86 | $67.12 | 41,900 | — | — |
| 2015-09-30 | $5.91 | $67.69 | 36,600 | — | — |
| 2015-09-29 | $5.75 | $65.86 | 64,100 | — | — |
| 2015-09-28 | $5.87 | $67.23 | 37,500 | — | — |
| 2015-09-25 | $5.95 | $67.69 | 37,300 | — | — |
| 2015-09-24 | $5.94 | $67.58 | 37,000 | — | — |
| 2015-09-23 | $5.99 | $68.15 | 26,700 | — | — |
| 2015-09-22 | $5.99 | $68.15 | 55,200 | — | — |
| 2015-09-21 | $6.00 | $68.26 | 82,800 | — | — |
| 2015-09-18 | $6.03 | $68.60 | 21,000 | — | — |
| 2015-09-17 | $6.03 | $68.60 | 25,700 | — | — |
| 2015-09-16 | $5.99 | $68.15 | 60,600 | — | — |
| 2015-09-15 | $6.01 | $68.37 | 47,700 | — | — |
| 2015-09-14 | $6.02 | $68.49 | 20,100 | — | — |
| 2015-09-11 | $6.01 | $68.37 | 28,900 | — | — |
| 2015-09-10 | $6.01 | $68.37 | 35,300 | — | — |
| 2015-09-09 | $5.98 | $68.03 | 32,100 | — | — |
| 2015-09-08 | $6.01 | $68.37 | 37,000 | — | — |
| 2015-09-04 | $5.96 | $67.80 | 39,600 | — | — |
| 2015-09-03 | $6.00 | $68.26 | 67,800 | — | — |
| 2015-09-02 | $5.97 | $67.92 | 55,700 | — | — |
| 2015-09-01 | $6.01 | $68.37 | 56,500 | — | — |
| 2015-08-31 | $6.07 | $69.06 | 40,500 | — | — |
| 2015-08-28 | $6.04 | $68.71 | 51,500 | — | — |
| 2015-08-27 | $6.06 | $68.94 | 72,400 | — | — |
| 2015-08-26 | $6.05 | $68.37 | 43,600 | — | — |
| 2015-08-25 | $6.04 | $68.26 | 58,700 | — | — |
| 2015-08-24 | $6.01 | $67.92 | 161,900 | — | — |
| 2015-08-21 | $6.27 | $70.86 | 93,600 | — | — |
| 2015-08-20 | $6.31 | $71.31 | 101,900 | — | — |
| 2015-08-19 | $6.31 | $71.31 | 54,300 | — | — |
| 2015-08-18 | $6.37 | $71.99 | 50,000 | — | — |
| 2015-08-17 | $6.40 | $72.33 | 40,800 | — | — |
| 2015-08-14 | $6.36 | $71.88 | 45,100 | — | — |
| 2015-08-13 | $6.35 | $71.76 | 87,300 | — | — |
| 2015-08-12 | $6.35 | $71.76 | 37,500 | — | — |
| 2015-08-11 | $6.33 | $71.54 | 61,200 | — | — |
| 2015-08-10 | $6.34 | $71.65 | 45,700 | — | — |
| 2015-08-07 | $6.35 | $71.76 | 15,700 | — | — |
| 2015-08-06 | $6.37 | $71.99 | 17,800 | — | — |
| 2015-08-05 | $6.39 | $72.21 | 19,900 | — | — |
| 2015-08-04 | $6.35 | $71.76 | 40,600 | — | — |
| 2015-08-03 | $6.38 | $72.10 | 41,600 | — | — |
| 2015-07-31 | $6.40 | $72.33 | 33,900 | — | — |
| 2015-07-30 | $6.33 | $71.54 | 95,100 | — | — |
| 2015-07-29 | $6.40 | $72.33 | 70,100 | — | — |
| 2015-07-28 | $6.41 | $71.99 | 30,500 | — | — |
| 2015-07-27 | $6.39 | $71.76 | 47,100 | — | — |
| 2015-07-24 | $6.41 | $71.99 | 50,900 | — | — |
| 2015-07-23 | $6.51 | $73.11 | 28,100 | — | — |
| 2015-07-22 | $6.53 | $73.34 | 19,700 | — | — |
| 2015-07-21 | $6.58 | $73.90 | 94,100 | — | — |
| 2015-07-20 | $6.58 | $73.90 | 66,700 | — | — |
| 2015-07-17 | $6.59 | $74.01 | 36,100 | — | — |
| 2015-07-16 | $6.63 | $74.46 | 80,100 | — | — |
| 2015-07-15 | $6.52 | $73.22 | 85,700 | — | — |
| 2015-07-14 | $6.53 | $73.34 | 45,800 | — | — |
| 2015-07-13 | $6.50 | $73.00 | 38,300 | — | — |
| 2015-07-10 | $6.50 | $73.00 | 36,400 | — | — |
| 2015-07-09 | $6.50 | $73.00 | 66,400 | — | — |
| 2015-07-08 | $6.50 | $73.00 | 73,700 | — | — |
| 2015-07-07 | $6.51 | $73.11 | 39,000 | — | — |
| 2015-07-06 | $6.49 | $72.89 | 28,000 | — | — |
| 2015-07-02 | $6.47 | $72.66 | 29,700 | — | — |
| 2015-07-01 | $6.47 | $72.66 | 61,700 | — | — |
| 2015-06-30 | $6.45 | $72.44 | 69,300 | — | — |
| 2015-06-29 | $6.36 | $71.43 | 151,000 | — | — |
| 2015-06-26 | $6.60 | $74.12 | 24,200 | — | — |
| 2015-06-25 | $6.67 | $74.46 | 26,900 | — | — |
| 2015-06-24 | $6.68 | $74.57 | 45,800 | — | — |
| 2015-06-23 | $6.70 | $74.79 | 34,100 | — | — |
| 2015-06-22 | $6.70 | $74.79 | 25,700 | — | — |
| 2015-06-19 | $6.70 | $74.79 | 40,800 | — | — |
| 2015-06-18 | $6.69 | $74.68 | 53,100 | — | — |
| 2015-06-17 | $6.69 | $74.68 | 44,600 | — | — |
| 2015-06-16 | $6.65 | $74.24 | 83,400 | — | — |
| 2015-06-15 | $6.68 | $74.57 | 34,400 | — | — |
| 2015-06-12 | $6.70 | $74.79 | 17,400 | — | — |
| 2015-06-11 | $6.70 | $74.79 | 67,000 | — | — |
| 2015-06-10 | $6.71 | $74.91 | 42,400 | — | — |
| 2015-06-09 | $6.67 | $74.46 | 76,300 | — | — |
| 2015-06-08 | $6.68 | $74.57 | 72,500 | — | — |
| 2015-06-05 | $6.76 | $75.46 | 148,600 | — | — |
| 2015-06-04 | $6.81 | $76.02 | 71,200 | — | — |
| 2015-06-03 | $6.85 | $76.47 | 72,900 | — | — |
| 2015-06-02 | $6.96 | $77.70 | 18,300 | — | — |
| 2015-06-01 | $6.97 | $77.81 | 17,800 | — | — |
| 2015-05-29 | $6.99 | $78.03 | 35,200 | — | — |
| 2015-05-28 | $6.99 | $78.03 | 38,500 | — | — |
| 2015-05-27 | $6.96 | $77.70 | 61,700 | — | — |
| 2015-05-26 | $7.00 | $77.70 | 73,700 | — | — |
| 2015-05-22 | $7.01 | $77.81 | 83,000 | — | — |
| 2015-05-21 | $7.06 | $78.36 | 42,700 | — | — |
| 2015-05-20 | $7.06 | $78.36 | 25,700 | — | — |
| 2015-05-19 | $7.08 | $78.59 | 66,200 | — | — |
| 2015-05-18 | $7.08 | $78.59 | 43,800 | — | — |
| 2015-05-15 | $7.02 | $77.92 | 43,600 | — | — |
| 2015-05-14 | $7.05 | $78.25 | 14,600 | — | — |
| 2015-05-13 | $7.04 | $78.14 | 14,300 | — | — |
| 2015-05-12 | $7.05 | $78.25 | 26,500 | — | — |
| 2015-05-11 | $7.03 | $78.03 | 23,100 | — | — |
| 2015-05-08 | $7.05 | $78.25 | 14,000 | — | — |
| 2015-05-07 | $7.01 | $77.81 | 14,200 | — | — |
| 2015-05-06 | $7.02 | $77.92 | 63,000 | — | — |
| 2015-05-05 | $7.08 | $78.59 | 34,300 | — | — |
| 2015-05-04 | $7.09 | $78.70 | 35,600 | — | — |
| 2015-05-01 | $7.10 | $78.81 | 21,200 | — | — |
| 2015-04-30 | $7.12 | $79.03 | 20,500 | — | — |
| 2015-04-29 | $7.13 | $79.14 | 15,000 | — | — |
| 2015-04-28 | $7.14 | $79.25 | 31,900 | — | — |
| 2015-04-27 | $7.20 | $79.47 | 32,700 | — | — |
| 2015-04-24 | $7.17 | $79.14 | 49,400 | — | — |
| 2015-04-23 | $7.15 | $78.92 | 69,100 | — | — |
| 2015-04-22 | $7.18 | $79.25 | 35,700 | — | — |
| 2015-04-21 | $7.22 | $79.69 | 35,200 | — | — |
| 2015-04-20 | $7.18 | $79.25 | 18,800 | — | — |
| 2015-04-17 | $7.16 | $79.03 | 19,700 | — | — |
| 2015-04-16 | $7.21 | $79.58 | 45,600 | — | — |
| 2015-04-15 | $7.15 | $78.92 | 34,100 | — | — |
| 2015-04-14 | $7.16 | $79.03 | 23,300 | — | — |
| 2015-04-13 | $7.14 | $78.81 | 22,000 | — | — |
| 2015-04-10 | $7.15 | $78.92 | 23,700 | — | — |
| 2015-04-09 | $7.16 | $79.03 | 11,800 | — | — |
| 2015-04-08 | $7.17 | $79.14 | 4,200 | — | — |
| 2015-04-07 | $7.17 | $79.14 | 63,600 | — | — |
| 2015-04-06 | $7.16 | $79.03 | 31,700 | — | — |
| 2015-04-02 | $7.20 | $79.47 | 28,300 | — | — |
| 2015-04-01 | $7.16 | $79.03 | 13,800 | — | — |
| 2015-03-31 | $7.22 | $79.69 | 9,100 | — | — |
| 2015-03-30 | $7.15 | $78.92 | 28,800 | — | — |
| 2015-03-27 | $7.13 | $78.70 | 43,500 | — | — |
| 2015-03-26 | $7.15 | $78.48 | 36,400 | — | — |
| 2015-03-25 | $7.19 | $78.92 | 41,800 | — | — |
| 2015-03-24 | $7.28 | $79.91 | 29,500 | — | — |
| 2015-03-23 | $7.21 | $79.14 | 55,600 | — | — |
| 2015-03-20 | $7.17 | $78.70 | 27,800 | — | — |
| 2015-03-19 | $7.10 | $77.93 | 48,200 | — | — |
| 2015-03-18 | $7.14 | $78.37 | 8,900 | — | — |
| 2015-03-17 | $7.14 | $78.37 | 28,900 | — | — |
| 2015-03-16 | $7.15 | $78.48 | 50,800 | — | — |
| 2015-03-13 | $7.13 | $78.26 | 43,000 | — | — |
| 2015-03-12 | $7.10 | $77.93 | 46,600 | — | — |
| 2015-03-11 | $7.10 | $77.93 | 31,500 | — | — |
| 2015-03-10 | $7.12 | $78.15 | 40,700 | — | — |
| 2015-03-09 | $7.20 | $79.03 | 62,800 | — | — |
| 2015-03-06 | $7.14 | $78.37 | 38,300 | — | — |
| 2015-03-05 | $7.20 | $79.03 | 15,300 | — | — |
| 2015-03-04 | $7.21 | $79.14 | 42,900 | — | — |
| 2015-03-03 | $7.21 | $79.14 | 25,600 | — | — |
| 2015-03-02 | $7.23 | $79.36 | 25,400 | — | — |
| 2015-02-27 | $7.26 | $79.69 | 49,900 | — | — |
| 2015-02-26 | $7.21 | $79.14 | 38,000 | — | — |
| 2015-02-25 | $7.25 | $79.58 | 29,900 | — | — |
| 2015-02-24 | $7.27 | $79.36 | 32,300 | — | — |
| 2015-02-23 | $7.22 | $78.81 | 34,500 | — | — |
| 2015-02-20 | $7.20 | $78.59 | 29,800 | — | — |
| 2015-02-19 | $7.19 | $78.48 | 30,600 | — | — |
| 2015-02-18 | $7.14 | $77.94 | 33,800 | — | — |
| 2015-02-17 | $7.13 | $77.83 | 51,800 | — | — |
| 2015-02-13 | $7.20 | $78.59 | 32,100 | — | — |
| 2015-02-12 | $7.21 | $78.70 | 43,500 | — | — |
| 2015-02-11 | $7.18 | $78.38 | 20,500 | — | — |
| 2015-02-10 | $7.17 | $78.27 | 32,200 | — | — |
| 2015-02-09 | $7.18 | $78.38 | 34,000 | — | — |
| 2015-02-06 | $7.18 | $78.38 | 53,700 | — | — |
| 2015-02-05 | $7.25 | $79.14 | 46,600 | — | — |
| 2015-02-04 | $7.24 | $79.03 | 34,100 | — | — |
| 2015-02-03 | $7.21 | $78.70 | 68,300 | — | — |
| 2015-02-02 | $7.22 | $78.81 | 26,900 | — | — |
| 2015-01-30 | $7.20 | $78.59 | 20,500 | — | — |
| 2015-01-29 | $7.18 | $78.38 | 33,900 | — | — |
| 2015-01-28 | $7.21 | $78.70 | 34,000 | — | — |
| 2015-01-27 | $7.28 | $79.03 | 32,900 | — | — |
| 2015-01-26 | $7.27 | $78.92 | 35,600 | — | — |
| 2015-01-23 | $7.29 | $79.14 | 32,300 | — | — |
| 2015-01-22 | $7.24 | $78.60 | 64,600 | — | — |
| 2015-01-21 | $7.15 | $77.62 | 114,600 | — | — |
| 2015-01-20 | $7.21 | $78.27 | 37,500 | — | — |
| 2015-01-16 | $7.26 | $78.81 | 199,000 | — | — |
| 2015-01-15 | $7.13 | $77.40 | 51,400 | — | — |
| 2015-01-14 | $7.10 | $77.08 | 57,500 | — | — |
| 2015-01-13 | $7.10 | $77.08 | 19,400 | — | — |
| 2015-01-12 | $7.11 | $77.18 | 21,300 | — | — |
| 2015-01-09 | $7.10 | $77.08 | 17,000 | — | — |
| 2015-01-08 | $7.08 | $76.86 | 22,300 | — | — |
| 2015-01-07 | $7.08 | $76.86 | 25,500 | — | — |
| 2015-01-06 | $7.03 | $76.32 | 42,200 | — | — |
| 2015-01-05 | $7.03 | $76.32 | 20,800 | — | — |
| 2015-01-02 | $7.08 | $76.86 | 36,100 | — | — |