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
- 1988-10-24 to 2026-09-03
- 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 | $13.48 | $79.07 | 95,600 | — | — |
| 2015-12-30 | $13.45 | $78.89 | 61,800 | — | — |
| 2015-12-29 | $13.37 | $78.43 | 50,200 | — | — |
| 2015-12-28 | $13.39 | $78.54 | 70,400 | — | — |
| 2015-12-24 | $13.30 | $78.01 | 36,200 | — | — |
| 2015-12-23 | $13.29 | $77.96 | 60,100 | — | — |
| 2015-12-22 | $13.24 | $77.66 | 41,600 | — | — |
| 2015-12-21 | $13.28 | $77.90 | 68,100 | — | — |
| 2015-12-18 | $13.29 | $77.96 | 105,200 | — | — |
| 2015-12-17 | $13.19 | $77.37 | 69,000 | — | — |
| 2015-12-16 | $13.13 | $76.61 | 71,400 | — | — |
| 2015-12-15 | $13.05 | $76.14 | 125,000 | — | — |
| 2015-12-14 | $13.13 | $76.61 | 120,900 | — | — |
| 2015-12-11 | $13.32 | $77.72 | 61,700 | — | — |
| 2015-12-10 | $13.24 | $77.25 | 113,100 | — | — |
| 2015-12-09 | $13.32 | $77.72 | 78,500 | — | — |
| 2015-12-08 | $13.37 | $78.01 | 57,900 | — | — |
| 2015-12-07 | $13.27 | $77.42 | 54,300 | — | — |
| 2015-12-04 | $13.24 | $77.25 | 83,100 | — | — |
| 2015-12-03 | $13.24 | $77.25 | 52,100 | — | — |
| 2015-12-02 | $13.47 | $78.59 | 42,500 | — | — |
| 2015-12-01 | $13.49 | $78.71 | 48,700 | — | — |
| 2015-11-30 | $13.45 | $78.47 | 62,000 | — | — |
| 2015-11-27 | $13.48 | $78.65 | 14,300 | — | — |
| 2015-11-25 | $13.47 | $78.59 | 34,700 | — | — |
| 2015-11-24 | $13.49 | $78.71 | 26,000 | — | — |
| 2015-11-23 | $13.42 | $78.30 | 40,200 | — | — |
| 2015-11-20 | $13.36 | $77.95 | 38,700 | — | — |
| 2015-11-19 | $13.46 | $78.53 | 42,300 | — | — |
| 2015-11-18 | $13.34 | $77.83 | 48,100 | — | — |
| 2015-11-17 | $13.51 | $78.42 | 52,200 | — | — |
| 2015-11-16 | $13.50 | $78.36 | 52,700 | — | — |
| 2015-11-13 | $13.43 | $77.95 | 31,200 | — | — |
| 2015-11-12 | $13.40 | $77.78 | 47,200 | — | — |
| 2015-11-11 | $13.30 | $77.20 | 32,400 | — | — |
| 2015-11-10 | $13.31 | $77.25 | 55,300 | — | — |
| 2015-11-09 | $13.10 | $76.04 | 141,500 | — | — |
| 2015-11-06 | $13.39 | $77.72 | 96,100 | — | — |
| 2015-11-05 | $13.54 | $78.59 | 67,600 | — | — |
| 2015-11-04 | $13.62 | $79.05 | 136,000 | — | — |
| 2015-11-03 | $13.68 | $79.40 | 107,500 | — | — |
| 2015-11-02 | $13.61 | $79.00 | 142,300 | — | — |
| 2015-10-30 | $13.59 | $78.88 | 210,500 | — | — |
| 2015-10-29 | $13.55 | $78.65 | 100,100 | — | — |
| 2015-10-28 | $13.51 | $78.42 | 121,400 | — | — |
| 2015-10-27 | $13.45 | $78.07 | 159,100 | — | — |
| 2015-10-26 | $13.44 | $78.01 | 181,900 | — | — |
| 2015-10-23 | $13.27 | $77.02 | 97,500 | — | — |
| 2015-10-22 | $13.22 | $76.73 | 81,200 | — | — |
| 2015-10-21 | $13.11 | $76.09 | 129,100 | — | — |
| 2015-10-20 | $13.17 | $76.44 | 35,900 | — | — |
| 2015-10-19 | $13.10 | $76.04 | 144,400 | — | — |
| 2015-10-16 | $13.14 | $76.27 | 37,000 | — | — |
| 2015-10-15 | $13.15 | $76.33 | 274,300 | — | — |
| 2015-10-14 | $13.19 | $76.15 | 44,700 | — | — |
| 2015-10-13 | $13.20 | $76.21 | 46,400 | — | — |
| 2015-10-12 | $13.19 | $76.15 | 28,700 | — | — |
| 2015-10-09 | $13.17 | $76.04 | 20,900 | — | — |
| 2015-10-08 | $13.19 | $76.15 | 51,200 | — | — |
| 2015-10-07 | $13.18 | $76.09 | 53,800 | — | — |
| 2015-10-06 | $13.22 | $76.32 | 36,200 | — | — |
| 2015-10-05 | $13.15 | $75.92 | 64,300 | — | — |
| 2015-10-02 | $13.20 | $76.21 | 104,000 | — | — |
| 2015-10-01 | $13.13 | $75.81 | 99,100 | — | — |
| 2015-09-30 | $13.08 | $75.52 | 80,000 | — | — |
| 2015-09-29 | $13.00 | $75.05 | 60,100 | — | — |
| 2015-09-28 | $12.91 | $74.54 | 103,600 | — | — |
| 2015-09-25 | $12.95 | $74.77 | 38,700 | — | — |
| 2015-09-24 | $12.94 | $74.71 | 69,000 | — | — |
| 2015-09-23 | $12.97 | $74.88 | 78,600 | — | — |
| 2015-09-22 | $12.96 | $74.82 | 43,600 | — | — |
| 2015-09-21 | $12.92 | $74.59 | 24,900 | — | — |
| 2015-09-18 | $12.95 | $74.77 | 66,500 | — | — |
| 2015-09-17 | $12.91 | $74.54 | 79,200 | — | — |
| 2015-09-16 | $12.90 | $74.07 | 31,900 | — | — |
| 2015-09-15 | $12.85 | $73.79 | 43,500 | — | — |
| 2015-09-14 | $12.87 | $73.90 | 50,500 | — | — |
| 2015-09-11 | $12.92 | $74.19 | 32,700 | — | — |
| 2015-09-10 | $12.92 | $74.19 | 40,200 | — | — |
| 2015-09-09 | $12.93 | $74.25 | 32,000 | — | — |
| 2015-09-08 | $12.92 | $74.19 | 58,000 | — | — |
| 2015-09-04 | $12.89 | $74.02 | 46,200 | — | — |
| 2015-09-03 | $12.82 | $73.61 | 40,600 | — | — |
| 2015-09-02 | $12.76 | $73.27 | 37,500 | — | — |
| 2015-09-01 | $12.80 | $73.50 | 90,200 | — | — |
| 2015-08-31 | $12.79 | $73.44 | 73,400 | — | — |
| 2015-08-28 | $12.75 | $73.21 | 38,800 | — | — |
| 2015-08-27 | $12.77 | $73.33 | 83,800 | — | — |
| 2015-08-26 | $12.74 | $73.15 | 76,700 | — | — |
| 2015-08-25 | $12.76 | $73.27 | 73,600 | — | — |
| 2015-08-24 | $12.75 | $73.21 | 102,600 | — | — |
| 2015-08-21 | $12.82 | $73.61 | 100,600 | — | — |
| 2015-08-20 | $12.78 | $73.38 | 31,500 | — | — |
| 2015-08-19 | $12.79 | $73.44 | 39,400 | — | — |
| 2015-08-18 | $12.78 | $73.38 | 43,900 | — | — |
| 2015-08-17 | $12.81 | $73.56 | 69,500 | — | — |
| 2015-08-14 | $12.80 | $73.50 | 30,700 | — | — |
| 2015-08-13 | $12.77 | $73.33 | 69,800 | — | — |
| 2015-08-12 | $12.82 | $73.21 | 88,200 | — | — |
| 2015-08-11 | $12.74 | $72.76 | 47,300 | — | — |
| 2015-08-10 | $12.62 | $72.07 | 64,200 | — | — |
| 2015-08-07 | $12.67 | $72.36 | 38,000 | — | — |
| 2015-08-06 | $12.65 | $72.24 | 52,900 | — | — |
| 2015-08-05 | $12.66 | $72.30 | 44,600 | — | — |
| 2015-08-04 | $12.77 | $72.93 | 44,100 | — | — |
| 2015-08-03 | $12.76 | $72.87 | 73,300 | — | — |
| 2015-07-31 | $12.74 | $72.76 | 76,800 | — | — |
| 2015-07-30 | $12.68 | $72.41 | 44,000 | — | — |
| 2015-07-29 | $12.65 | $72.24 | 74,300 | — | — |
| 2015-07-28 | $12.65 | $72.24 | 61,400 | — | — |
| 2015-07-27 | $12.69 | $72.47 | 74,300 | — | — |
| 2015-07-24 | $12.62 | $72.07 | 46,200 | — | — |
| 2015-07-23 | $12.58 | $71.84 | 113,700 | — | — |
| 2015-07-22 | $12.63 | $72.13 | 127,200 | — | — |
| 2015-07-21 | $12.62 | $72.07 | 85,200 | — | — |
| 2015-07-20 | $12.65 | $72.24 | 51,400 | — | — |
| 2015-07-17 | $12.64 | $72.18 | 101,800 | — | — |
| 2015-07-16 | $12.79 | $73.04 | 39,100 | — | — |
| 2015-07-15 | $12.83 | $72.87 | 41,400 | — | — |
| 2015-07-14 | $12.85 | $72.98 | 49,900 | — | — |
| 2015-07-13 | $12.82 | $72.81 | 57,800 | — | — |
| 2015-07-10 | $12.79 | $72.64 | 34,900 | — | — |
| 2015-07-09 | $12.80 | $72.70 | 61,300 | — | — |
| 2015-07-08 | $12.85 | $72.98 | 51,000 | — | — |
| 2015-07-07 | $12.89 | $73.21 | 113,400 | — | — |
| 2015-07-06 | $12.71 | $72.19 | 86,400 | — | — |
| 2015-07-02 | $12.59 | $71.51 | 55,000 | — | — |
| 2015-07-01 | $12.57 | $71.39 | 93,400 | — | — |
| 2015-06-30 | $12.61 | $71.62 | 127,700 | — | — |
| 2015-06-29 | $12.63 | $71.73 | 101,300 | — | — |
| 2015-06-26 | $12.72 | $72.24 | 60,900 | — | — |
| 2015-06-25 | $12.82 | $72.81 | 88,100 | — | — |
| 2015-06-24 | $12.77 | $72.53 | 59,000 | — | — |
| 2015-06-23 | $12.79 | $72.64 | 46,500 | — | — |
| 2015-06-22 | $12.80 | $72.70 | 75,500 | — | — |
| 2015-06-19 | $12.83 | $72.87 | 38,000 | — | — |
| 2015-06-18 | $12.79 | $72.64 | 67,100 | — | — |
| 2015-06-17 | $12.80 | $72.30 | 61,600 | — | — |
| 2015-06-16 | $12.80 | $72.30 | 69,800 | — | — |
| 2015-06-15 | $12.80 | $72.30 | 51,100 | — | — |
| 2015-06-12 | $12.74 | $71.96 | 56,900 | — | — |
| 2015-06-11 | $12.68 | $71.62 | 93,900 | — | — |
| 2015-06-10 | $12.66 | $71.51 | 77,200 | — | — |
| 2015-06-09 | $12.64 | $71.40 | 156,200 | — | — |
| 2015-06-08 | $12.65 | $71.45 | 180,600 | — | — |
| 2015-06-05 | $12.89 | $72.81 | 209,900 | — | — |
| 2015-06-04 | $13.03 | $73.60 | 133,500 | — | — |
| 2015-06-03 | $13.06 | $73.77 | 68,900 | — | — |
| 2015-06-02 | $13.07 | $73.83 | 108,600 | — | — |
| 2015-06-01 | $13.11 | $74.05 | 165,300 | — | — |
| 2015-05-29 | $13.13 | $74.17 | 110,700 | — | — |
| 2015-05-28 | $13.26 | $74.90 | 47,200 | — | — |
| 2015-05-27 | $13.26 | $74.90 | 68,300 | — | — |
| 2015-05-26 | $13.24 | $74.79 | 151,700 | — | — |
| 2015-05-22 | $13.14 | $74.22 | 45,900 | — | — |
| 2015-05-21 | $13.19 | $74.50 | 190,600 | — | — |
| 2015-05-20 | $13.00 | $73.43 | 62,900 | — | — |
| 2015-05-19 | $13.06 | $73.77 | 81,200 | — | — |
| 2015-05-18 | $13.12 | $74.11 | 79,900 | — | — |
| 2015-05-15 | $13.25 | $74.84 | 44,500 | — | — |
| 2015-05-14 | $13.20 | $74.56 | 42,300 | — | — |
| 2015-05-13 | $13.20 | $74.17 | 58,100 | — | — |
| 2015-05-12 | $13.18 | $74.05 | 67,800 | — | — |
| 2015-05-11 | $13.18 | $74.05 | 92,100 | — | — |
| 2015-05-08 | $13.28 | $74.61 | 82,400 | — | — |
| 2015-05-07 | $13.19 | $74.11 | 275,700 | — | — |
| 2015-05-06 | $13.33 | $74.90 | 185,400 | — | — |
| 2015-05-05 | $13.65 | $76.69 | 69,600 | — | — |
| 2015-05-04 | $13.66 | $76.75 | 36,700 | — | — |
| 2015-05-01 | $13.63 | $76.58 | 63,700 | — | — |
| 2015-04-30 | $13.75 | $77.26 | 63,300 | — | — |
| 2015-04-29 | $13.68 | $76.86 | 57,200 | — | — |
| 2015-04-28 | $13.67 | $76.81 | 36,000 | — | — |
| 2015-04-27 | $13.60 | $76.41 | 65,600 | — | — |
| 2015-04-24 | $13.62 | $76.53 | 79,800 | — | — |
| 2015-04-23 | $13.65 | $76.69 | 31,200 | — | — |
| 2015-04-22 | $13.67 | $76.81 | 49,100 | — | — |
| 2015-04-21 | $13.67 | $76.81 | 40,100 | — | — |
| 2015-04-20 | $13.72 | $77.09 | 66,600 | — | — |
| 2015-04-17 | $13.72 | $77.09 | 53,400 | — | — |
| 2015-04-16 | $13.75 | $77.26 | 55,200 | — | — |
| 2015-04-15 | $13.84 | $77.37 | 62,500 | — | — |
| 2015-04-14 | $13.83 | $77.31 | 61,900 | — | — |
| 2015-04-13 | $13.64 | $76.25 | 69,800 | — | — |
| 2015-04-10 | $13.69 | $76.53 | 53,000 | — | — |
| 2015-04-09 | $13.73 | $76.75 | 53,800 | — | — |
| 2015-04-08 | $13.76 | $76.92 | 50,400 | — | — |
| 2015-04-07 | $13.77 | $76.98 | 65,800 | — | — |
| 2015-04-06 | $13.77 | $76.98 | 66,300 | — | — |
| 2015-04-02 | $13.81 | $77.20 | 55,200 | — | — |
| 2015-04-01 | $14.05 | $78.54 | 89,500 | — | — |
| 2015-03-31 | $14.01 | $78.32 | 79,200 | — | — |
| 2015-03-30 | $13.80 | $77.14 | 37,500 | — | — |
| 2015-03-27 | $13.87 | $77.54 | 128,200 | — | — |
| 2015-03-26 | $13.66 | $76.36 | 37,100 | — | — |
| 2015-03-25 | $13.65 | $76.31 | 48,500 | — | — |
| 2015-03-24 | $13.71 | $76.64 | 49,200 | — | — |
| 2015-03-23 | $13.65 | $76.31 | 55,900 | — | — |
| 2015-03-20 | $13.68 | $76.47 | 86,800 | — | — |
| 2015-03-19 | $13.69 | $76.53 | 61,500 | — | — |
| 2015-03-18 | $13.80 | $77.14 | 83,900 | — | — |
| 2015-03-17 | $13.76 | $76.53 | 61,200 | — | — |
| 2015-03-16 | $13.79 | $76.70 | 97,900 | — | — |
| 2015-03-13 | $13.80 | $76.75 | 49,900 | — | — |
| 2015-03-12 | $13.81 | $76.81 | 64,000 | — | — |
| 2015-03-11 | $13.77 | $76.59 | 26,300 | — | — |
| 2015-03-10 | $13.80 | $76.75 | 60,400 | — | — |
| 2015-03-09 | $13.70 | $76.20 | 126,700 | — | — |
| 2015-03-06 | $13.58 | $75.53 | 84,900 | — | — |
| 2015-03-05 | $13.68 | $76.08 | 54,900 | — | — |
| 2015-03-04 | $13.74 | $76.42 | 52,600 | — | — |
| 2015-03-03 | $13.71 | $76.25 | 41,100 | — | — |
| 2015-03-02 | $13.73 | $76.36 | 61,900 | — | — |
| 2015-02-27 | $13.67 | $76.03 | 129,800 | — | — |
| 2015-02-26 | $13.57 | $75.47 | 104,500 | — | — |
| 2015-02-25 | $13.66 | $75.97 | 139,000 | — | — |
| 2015-02-24 | $13.71 | $76.25 | 80,700 | — | — |
| 2015-02-23 | $13.69 | $76.14 | 97,600 | — | — |
| 2015-02-20 | $13.63 | $75.81 | 101,800 | — | — |
| 2015-02-19 | $13.61 | $75.70 | 108,000 | — | — |
| 2015-02-18 | $13.71 | $76.25 | 114,500 | — | — |
| 2015-02-17 | $13.56 | $75.42 | 138,600 | — | — |
| 2015-02-13 | $13.98 | $77.36 | 43,000 | — | — |
| 2015-02-12 | $14.03 | $77.64 | 52,600 | — | — |
| 2015-02-11 | $14.02 | $77.59 | 88,400 | — | — |
| 2015-02-10 | $13.97 | $77.31 | 104,200 | — | — |
| 2015-02-09 | $13.85 | $76.64 | 151,200 | — | — |
| 2015-02-06 | $14.15 | $78.30 | 60,000 | — | — |
| 2015-02-05 | $14.22 | $78.69 | 38,000 | — | — |
| 2015-02-04 | $14.21 | $78.64 | 90,900 | — | — |
| 2015-02-03 | $14.28 | $79.02 | 83,200 | — | — |
| 2015-02-02 | $14.23 | $78.75 | 53,300 | — | — |
| 2015-01-30 | $14.13 | $78.19 | 108,400 | — | — |
| 2015-01-29 | $14.12 | $78.14 | 123,300 | — | — |
| 2015-01-28 | $14.10 | $78.03 | 124,500 | — | — |
| 2015-01-27 | $14.05 | $77.75 | 67,300 | — | — |
| 2015-01-26 | $13.89 | $76.87 | 72,700 | — | — |
| 2015-01-23 | $13.88 | $76.81 | 97,000 | — | — |
| 2015-01-22 | $13.97 | $77.31 | 57,400 | — | — |
| 2015-01-21 | $13.94 | $77.14 | 68,100 | — | — |
| 2015-01-20 | $13.86 | $76.70 | 50,700 | — | — |
| 2015-01-16 | $13.89 | $76.87 | 38,600 | — | — |
| 2015-01-15 | $13.97 | $77.31 | 63,100 | — | — |
| 2015-01-14 | $13.90 | $76.53 | 63,100 | — | — |
| 2015-01-13 | $13.80 | $75.98 | 73,900 | — | — |
| 2015-01-12 | $13.74 | $75.65 | 46,400 | — | — |
| 2015-01-09 | $13.69 | $75.38 | 44,200 | — | — |
| 2015-01-08 | $13.68 | $75.32 | 55,500 | — | — |
| 2015-01-07 | $13.69 | $75.38 | 90,400 | — | — |
| 2015-01-06 | $13.61 | $74.94 | 83,900 | — | — |
| 2015-01-05 | $13.49 | $74.28 | 76,700 | — | — |
| 2015-01-02 | $13.44 | $74.00 | 129,900 | — | — |