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 | $13.43 | $137.82 | 92,600 | — | — |
| 2015-12-30 | $13.37 | $137.21 | 25,000 | — | — |
| 2015-12-29 | $13.45 | $138.03 | 3,500 | — | — |
| 2015-12-28 | $13.49 | $138.44 | 12,500 | — | — |
| 2015-12-24 | $13.46 | $138.13 | 10,100 | — | — |
| 2015-12-23 | $13.48 | $138.34 | 5,400 | — | — |
| 2015-12-22 | $13.38 | $137.31 | 8,800 | — | — |
| 2015-12-21 | $13.37 | $137.21 | 11,100 | — | — |
| 2015-12-18 | $13.45 | $138.03 | 6,600 | — | — |
| 2015-12-17 | $13.38 | $137.31 | 27,100 | — | — |
| 2015-12-16 | $13.30 | $136.49 | 26,700 | — | — |
| 2015-12-15 | $13.17 | $135.15 | 14,300 | — | — |
| 2015-12-14 | $13.03 | $133.72 | 43,100 | — | — |
| 2015-12-11 | $13.33 | $136.80 | 18,300 | — | — |
| 2015-12-10 | $13.42 | $137.72 | 18,400 | — | — |
| 2015-12-09 | $13.40 | $137.52 | 14,900 | — | — |
| 2015-12-08 | $13.62 | $137.53 | 14,100 | — | — |
| 2015-12-07 | $13.62 | $137.53 | 27,900 | — | — |
| 2015-12-04 | $13.65 | $137.83 | 17,900 | — | — |
| 2015-12-03 | $13.64 | $137.73 | 22,000 | — | — |
| 2015-12-02 | $13.67 | $138.03 | 9,900 | — | — |
| 2015-12-01 | $13.69 | $138.23 | 16,100 | — | — |
| 2015-11-30 | $13.65 | $137.83 | 16,500 | — | — |
| 2015-11-27 | $13.61 | $137.42 | 4,800 | — | — |
| 2015-11-25 | $13.60 | $137.32 | 17,800 | — | — |
| 2015-11-24 | $13.63 | $137.63 | 16,900 | — | — |
| 2015-11-23 | $13.58 | $137.12 | 20,900 | — | — |
| 2015-11-20 | $13.54 | $136.72 | 16,300 | — | — |
| 2015-11-19 | $13.54 | $136.72 | 19,400 | — | — |
| 2015-11-18 | $13.52 | $136.52 | 15,700 | — | — |
| 2015-11-17 | $13.59 | $137.22 | 17,500 | — | — |
| 2015-11-16 | $13.61 | $137.42 | 15,800 | — | — |
| 2015-11-13 | $13.60 | $137.32 | 11,500 | — | — |
| 2015-11-12 | $13.56 | $136.92 | 37,400 | — | — |
| 2015-11-11 | $13.66 | $137.93 | 14,100 | — | — |
| 2015-11-10 | $13.74 | $138.74 | 9,700 | — | — |
| 2015-11-09 | $13.75 | $138.84 | 20,600 | — | — |
| 2015-11-06 | $13.81 | $139.44 | 9,000 | — | — |
| 2015-11-05 | $13.83 | $139.65 | 12,200 | — | — |
| 2015-11-04 | $13.82 | $139.54 | 12,500 | — | — |
| 2015-11-03 | $13.84 | $139.75 | 4,100 | — | — |
| 2015-11-02 | $13.83 | $139.65 | 18,800 | — | — |
| 2015-10-30 | $13.86 | $139.95 | 6,500 | — | — |
| 2015-10-29 | $13.88 | $140.15 | 6,800 | — | — |
| 2015-10-28 | $13.95 | $140.86 | 5,100 | — | — |
| 2015-10-27 | $13.92 | $140.55 | 22,400 | — | — |
| 2015-10-26 | $13.95 | $140.86 | 5,700 | — | — |
| 2015-10-23 | $14.06 | $141.97 | 11,500 | — | — |
| 2015-10-22 | $14.20 | $143.38 | 6,600 | — | — |
| 2015-10-21 | $14.20 | $143.38 | 12,500 | — | — |
| 2015-10-20 | $14.19 | $143.28 | 7,000 | — | — |
| 2015-10-19 | $14.11 | $142.47 | 10,200 | — | — |
| 2015-10-16 | $14.09 | $142.27 | 11,000 | — | — |
| 2015-10-15 | $13.96 | $140.96 | 4,600 | — | — |
| 2015-10-14 | $13.93 | $140.66 | 18,200 | — | — |
| 2015-10-13 | $13.92 | $140.55 | 5,700 | — | — |
| 2015-10-12 | $13.88 | $140.15 | 4,500 | — | — |
| 2015-10-09 | $13.88 | $140.15 | 8,200 | — | — |
| 2015-10-08 | $13.86 | $139.95 | 20,900 | — | — |
| 2015-10-07 | $13.81 | $139.44 | 7,800 | — | — |
| 2015-10-06 | $13.80 | $139.34 | 8,900 | — | — |
| 2015-10-05 | $13.86 | $139.95 | 6,000 | — | — |
| 2015-10-02 | $13.91 | $140.45 | 10,100 | — | — |
| 2015-10-01 | $14.15 | $142.88 | 27,900 | — | — |
| 2015-09-30 | $13.94 | $140.76 | 10,200 | — | — |
| 2015-09-29 | $13.86 | $139.95 | 26,700 | — | — |
| 2015-09-28 | $13.84 | $139.75 | 28,200 | — | — |
| 2015-09-25 | $13.82 | $139.54 | 14,900 | — | — |
| 2015-09-24 | $13.84 | $139.75 | 10,700 | — | — |
| 2015-09-23 | $13.84 | $139.75 | 14,000 | — | — |
| 2015-09-22 | $13.75 | $138.84 | 10,200 | — | — |
| 2015-09-21 | $13.74 | $138.74 | 8,300 | — | — |
| 2015-09-18 | $13.73 | $138.64 | 20,000 | — | — |
| 2015-09-17 | $13.70 | $138.33 | 6,600 | — | — |
| 2015-09-16 | $13.60 | $137.32 | 48,900 | — | — |
| 2015-09-15 | $13.70 | $138.33 | 25,800 | — | — |
| 2015-09-14 | $13.75 | $138.84 | 12,400 | — | — |
| 2015-09-11 | $13.70 | $138.33 | 21,600 | — | — |
| 2015-09-10 | $13.68 | $138.13 | 18,600 | — | — |
| 2015-09-09 | $13.57 | $137.02 | 21,400 | — | — |
| 2015-09-08 | $13.79 | $137.04 | 16,600 | — | — |
| 2015-09-04 | $13.71 | $136.25 | 12,400 | — | — |
| 2015-09-03 | $13.68 | $135.95 | 13,000 | — | — |
| 2015-09-02 | $13.68 | $135.95 | 15,100 | — | — |
| 2015-09-01 | $13.78 | $136.94 | 8,700 | — | — |
| 2015-08-31 | $13.63 | $135.45 | 21,100 | — | — |
| 2015-08-28 | $13.61 | $135.25 | 22,700 | — | — |
| 2015-08-27 | $13.57 | $134.85 | 14,100 | — | — |
| 2015-08-26 | $13.58 | $134.95 | 22,100 | — | — |
| 2015-08-25 | $13.63 | $135.45 | 21,400 | — | — |
| 2015-08-24 | $13.55 | $134.66 | 79,300 | — | — |
| 2015-08-21 | $13.72 | $136.34 | 16,600 | — | — |
| 2015-08-20 | $13.75 | $136.64 | 17,700 | — | — |
| 2015-08-19 | $13.78 | $136.94 | 24,300 | — | — |
| 2015-08-18 | $13.78 | $136.94 | 11,900 | — | — |
| 2015-08-17 | $13.82 | $137.34 | 7,300 | — | — |
| 2015-08-14 | $13.83 | $137.44 | 5,500 | — | — |
| 2015-08-13 | $13.86 | $137.74 | 12,500 | — | — |
| 2015-08-12 | $13.90 | $138.13 | 16,700 | — | — |
| 2015-08-11 | $13.85 | $137.64 | 15,900 | — | — |
| 2015-08-10 | $13.77 | $136.84 | 24,300 | — | — |
| 2015-08-07 | $13.77 | $136.84 | 33,800 | — | — |
| 2015-08-06 | $13.88 | $137.93 | 10,000 | — | — |
| 2015-08-05 | $13.89 | $138.03 | 10,900 | — | — |
| 2015-08-04 | $13.89 | $138.03 | 11,800 | — | — |
| 2015-08-03 | $13.96 | $138.73 | 20,800 | — | — |
| 2015-07-31 | $13.85 | $137.64 | 19,000 | — | — |
| 2015-07-30 | $13.80 | $137.14 | 9,100 | — | — |
| 2015-07-29 | $13.97 | $138.83 | 17,500 | — | — |
| 2015-07-28 | $13.79 | $137.04 | 17,300 | — | — |
| 2015-07-27 | $13.75 | $136.64 | 11,700 | — | — |
| 2015-07-24 | $13.94 | $138.53 | 2,500 | — | — |
| 2015-07-23 | $13.95 | $138.63 | 11,600 | — | — |
| 2015-07-22 | $13.85 | $137.64 | 12,900 | — | — |
| 2015-07-21 | $13.79 | $137.04 | 12,200 | — | — |
| 2015-07-20 | $13.79 | $137.04 | 19,900 | — | — |
| 2015-07-17 | $13.88 | $137.93 | 23,800 | — | — |
| 2015-07-16 | $13.86 | $137.74 | 27,600 | — | — |
| 2015-07-15 | $13.83 | $137.44 | 12,500 | — | — |
| 2015-07-14 | $13.84 | $137.54 | 26,500 | — | — |
| 2015-07-13 | $13.84 | $137.54 | 14,400 | — | — |
| 2015-07-10 | $13.88 | $137.93 | 14,900 | — | — |
| 2015-07-09 | $13.92 | $138.33 | 18,900 | — | — |
| 2015-07-08 | $13.96 | $138.73 | 41,700 | — | — |
| 2015-07-07 | $13.96 | $138.73 | 19,600 | — | — |
| 2015-07-06 | $13.90 | $138.13 | 249,200 | — | — |
| 2015-07-02 | $13.91 | $138.23 | 6,800 | — | — |
| 2015-07-01 | $13.89 | $138.03 | 32,900 | — | — |
| 2015-06-30 | $13.91 | $138.23 | 13,400 | — | — |
| 2015-06-29 | $13.90 | $138.13 | 31,800 | — | — |
| 2015-06-26 | $13.88 | $137.93 | 23,000 | — | — |
| 2015-06-25 | $13.92 | $138.33 | 21,400 | — | — |
| 2015-06-24 | $13.95 | $138.63 | 12,400 | — | — |
| 2015-06-23 | $13.94 | $138.53 | 24,500 | — | — |
| 2015-06-22 | $13.94 | $138.53 | 20,100 | — | — |
| 2015-06-19 | $13.96 | $138.73 | 11,200 | — | — |
| 2015-06-18 | $13.90 | $138.13 | 12,900 | — | — |
| 2015-06-17 | $13.90 | $138.13 | 14,900 | — | — |
| 2015-06-16 | $13.92 | $138.33 | 21,400 | — | — |
| 2015-06-15 | $13.92 | $138.33 | 12,400 | — | — |
| 2015-06-12 | $13.92 | $138.33 | 10,300 | — | — |
| 2015-06-11 | $13.90 | $138.13 | 15,300 | — | — |
| 2015-06-10 | $13.90 | $138.13 | 13,700 | — | — |
| 2015-06-09 | $14.02 | $139.33 | 24,100 | — | — |
| 2015-06-08 | $14.17 | $138.65 | 13,400 | — | — |
| 2015-06-05 | $14.18 | $138.75 | 17,300 | — | — |
| 2015-06-04 | $14.22 | $139.14 | 19,100 | — | — |
| 2015-06-03 | $14.20 | $138.94 | 12,200 | — | — |
| 2015-06-02 | $14.27 | $139.63 | 7,800 | — | — |
| 2015-06-01 | $14.32 | $140.12 | 9,200 | — | — |
| 2015-05-29 | $14.30 | $139.92 | 32,800 | — | — |
| 2015-05-28 | $14.30 | $139.92 | 34,100 | — | — |
| 2015-05-27 | $14.31 | $140.02 | 12,300 | — | — |
| 2015-05-26 | $14.23 | $139.24 | 33,600 | — | — |
| 2015-05-22 | $14.23 | $139.24 | 13,400 | — | — |
| 2015-05-21 | $14.21 | $139.04 | 13,800 | — | — |
| 2015-05-20 | $14.20 | $138.94 | 30,200 | — | — |
| 2015-05-19 | $14.22 | $139.14 | 9,800 | — | — |
| 2015-05-18 | $14.20 | $138.94 | 5,000 | — | — |
| 2015-05-15 | $14.27 | $139.63 | 15,200 | — | — |
| 2015-05-14 | $14.19 | $138.85 | 7,100 | — | — |
| 2015-05-13 | $14.15 | $138.45 | 12,600 | — | — |
| 2015-05-12 | $14.23 | $139.24 | 6,300 | — | — |
| 2015-05-11 | $14.21 | $139.04 | 12,900 | — | — |
| 2015-05-08 | $14.27 | $139.63 | 5,200 | — | — |
| 2015-05-07 | $14.21 | $139.04 | 21,200 | — | — |
| 2015-05-06 | $14.18 | $138.75 | 22,700 | — | — |
| 2015-05-05 | $14.31 | $140.02 | 37,600 | — | — |
| 2015-05-04 | $14.33 | $140.22 | 26,900 | — | — |
| 2015-05-01 | $14.31 | $140.02 | 8,600 | — | — |
| 2015-04-30 | $14.34 | $140.31 | 5,400 | — | — |
| 2015-04-29 | $14.34 | $140.31 | 14,000 | — | — |
| 2015-04-28 | $14.38 | $140.71 | 13,700 | — | — |
| 2015-04-27 | $14.36 | $140.51 | 22,200 | — | — |
| 2015-04-24 | $14.36 | $140.51 | 17,200 | — | — |
| 2015-04-23 | $14.33 | $140.22 | 14,300 | — | — |
| 2015-04-22 | $14.34 | $140.31 | 19,700 | — | — |
| 2015-04-21 | $14.32 | $140.12 | 16,900 | — | — |
| 2015-04-20 | $14.32 | $140.12 | 15,700 | — | — |
| 2015-04-17 | $14.30 | $139.92 | 13,400 | — | — |
| 2015-04-16 | $14.34 | $140.31 | 14,100 | — | — |
| 2015-04-15 | $14.35 | $140.41 | 14,200 | — | — |
| 2015-04-14 | $14.37 | $140.61 | 20,100 | — | — |
| 2015-04-13 | $14.36 | $140.51 | 18,300 | — | — |
| 2015-04-10 | $14.33 | $140.22 | 2,700 | — | — |
| 2015-04-09 | $14.32 | $140.12 | 18,200 | — | — |
| 2015-04-08 | $14.33 | $140.22 | 22,400 | — | — |
| 2015-04-07 | $14.33 | $140.22 | 10,400 | — | — |
| 2015-04-06 | $14.35 | $140.41 | 25,900 | — | — |
| 2015-04-02 | $14.40 | $140.90 | 10,600 | — | — |
| 2015-04-01 | $14.46 | $141.49 | 44,800 | — | — |
| 2015-03-31 | $14.31 | $140.02 | 21,200 | — | — |
| 2015-03-30 | $14.24 | $139.34 | 12,600 | — | — |
| 2015-03-27 | $14.24 | $139.34 | 11,200 | — | — |
| 2015-03-26 | $14.21 | $139.04 | 17,600 | — | — |
| 2015-03-25 | $14.24 | $139.34 | 8,000 | — | — |
| 2015-03-24 | $14.29 | $139.82 | 20,500 | — | — |
| 2015-03-23 | $14.21 | $139.04 | 13,900 | — | — |
| 2015-03-20 | $14.15 | $138.45 | 16,800 | — | — |
| 2015-03-19 | $14.14 | $138.36 | 16,500 | — | — |
| 2015-03-18 | $14.11 | $138.06 | 12,500 | — | — |
| 2015-03-17 | $14.08 | $137.77 | 13,900 | — | — |
| 2015-03-16 | $14.06 | $137.57 | 15,600 | — | — |
| 2015-03-13 | $14.04 | $137.38 | 15,700 | — | — |
| 2015-03-12 | $14.06 | $137.57 | 11,500 | — | — |
| 2015-03-11 | $14.03 | $137.28 | 25,100 | — | — |
| 2015-03-10 | $14.10 | $137.97 | 23,800 | — | — |
| 2015-03-09 | $14.23 | $137.08 | 19,500 | — | — |
| 2015-03-06 | $14.24 | $137.18 | 25,600 | — | — |
| 2015-03-05 | $14.33 | $138.05 | 11,700 | — | — |
| 2015-03-04 | $14.30 | $137.76 | 13,200 | — | — |
| 2015-03-03 | $14.32 | $137.95 | 42,100 | — | — |
| 2015-03-02 | $14.32 | $137.95 | 18,200 | — | — |
| 2015-02-27 | $14.35 | $138.24 | 10,200 | — | — |
| 2015-02-26 | $14.32 | $137.95 | 16,300 | — | — |
| 2015-02-25 | $14.36 | $138.34 | 18,200 | — | — |
| 2015-02-24 | $14.30 | $137.76 | 12,800 | — | — |
| 2015-02-23 | $14.24 | $137.18 | 15,000 | — | — |
| 2015-02-20 | $14.15 | $136.31 | 16,700 | — | — |
| 2015-02-19 | $14.12 | $136.03 | 11,400 | — | — |
| 2015-02-18 | $14.11 | $135.93 | 26,700 | — | — |
| 2015-02-17 | $14.10 | $135.83 | 29,100 | — | — |
| 2015-02-13 | $14.22 | $136.99 | 16,200 | — | — |
| 2015-02-12 | $14.28 | $137.57 | 11,800 | — | — |
| 2015-02-11 | $14.29 | $137.66 | 17,700 | — | — |
| 2015-02-10 | $14.25 | $137.28 | 21,500 | — | — |
| 2015-02-09 | $14.30 | $137.76 | 16,800 | — | — |
| 2015-02-06 | $14.31 | $137.86 | 17,900 | — | — |
| 2015-02-05 | $14.37 | $138.43 | 15,800 | — | — |
| 2015-02-04 | $14.35 | $138.24 | 15,500 | — | — |
| 2015-02-03 | $14.36 | $138.34 | 29,200 | — | — |
| 2015-02-02 | $14.40 | $138.72 | 17,600 | — | — |
| 2015-01-30 | $14.41 | $138.82 | 14,300 | — | — |
| 2015-01-29 | $14.35 | $138.24 | 16,000 | — | — |
| 2015-01-28 | $14.30 | $137.76 | 8,300 | — | — |
| 2015-01-27 | $14.26 | $137.37 | 6,000 | — | — |
| 2015-01-26 | $14.33 | $138.05 | 4,800 | — | — |
| 2015-01-23 | $14.31 | $137.86 | 6,500 | — | — |
| 2015-01-22 | $14.32 | $137.95 | 7,400 | — | — |
| 2015-01-21 | $14.27 | $137.47 | 23,400 | — | — |
| 2015-01-20 | $14.25 | $137.28 | 64,900 | — | — |
| 2015-01-16 | $14.38 | $138.53 | 13,400 | — | — |
| 2015-01-15 | $14.29 | $137.66 | 31,900 | — | — |
| 2015-01-14 | $14.34 | $138.14 | 13,300 | — | — |
| 2015-01-13 | $14.37 | $138.43 | 16,000 | — | — |
| 2015-01-12 | $14.28 | $137.57 | 13,100 | — | — |
| 2015-01-09 | $14.28 | $137.57 | 12,300 | — | — |
| 2015-01-08 | $14.28 | $137.57 | 15,000 | — | — |
| 2015-01-07 | $14.26 | $137.37 | 22,900 | — | — |
| 2015-01-06 | $14.29 | $137.66 | 8,400 | — | — |
| 2015-01-05 | $14.34 | $138.14 | 37,000 | — | — |
| 2015-01-02 | $14.37 | $138.43 | 29,700 | — | — |