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
- 1987-09-23 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 | $8.54 | $58.63 | 88,400 | — | — |
| 2015-12-30 | $8.55 | $58.69 | 135,000 | — | — |
| 2015-12-29 | $8.54 | $58.63 | 120,900 | — | — |
| 2015-12-28 | $8.57 | $58.83 | 144,100 | — | — |
| 2015-12-24 | $8.51 | $58.42 | 60,200 | — | — |
| 2015-12-23 | $8.48 | $58.21 | 87,300 | — | — |
| 2015-12-22 | $8.42 | $57.80 | 99,800 | — | — |
| 2015-12-21 | $8.42 | $57.80 | 92,200 | — | — |
| 2015-12-18 | $8.43 | $57.87 | 111,300 | — | — |
| 2015-12-17 | $8.43 | $57.87 | 158,300 | — | — |
| 2015-12-16 | $8.38 | $57.53 | 140,500 | — | — |
| 2015-12-15 | $8.28 | $56.84 | 52,900 | — | — |
| 2015-12-14 | $8.25 | $56.63 | 102,700 | — | — |
| 2015-12-11 | $8.31 | $57.05 | 87,800 | — | — |
| 2015-12-10 | $8.31 | $57.05 | 68,200 | — | — |
| 2015-12-09 | $8.35 | $57.32 | 135,700 | — | — |
| 2015-12-08 | $8.40 | $57.37 | 152,800 | — | — |
| 2015-12-07 | $8.32 | $56.82 | 143,200 | — | — |
| 2015-12-04 | $8.32 | $56.82 | 190,100 | — | — |
| 2015-12-03 | $8.30 | $56.69 | 164,200 | — | — |
| 2015-12-02 | $8.44 | $57.64 | 111,200 | — | — |
| 2015-12-01 | $8.50 | $58.05 | 184,400 | — | — |
| 2015-11-30 | $8.42 | $57.51 | 159,200 | — | — |
| 2015-11-27 | $8.42 | $57.51 | 39,100 | — | — |
| 2015-11-25 | $8.39 | $57.30 | 87,200 | — | — |
| 2015-11-24 | $8.33 | $56.89 | 114,900 | — | — |
| 2015-11-23 | $8.33 | $56.89 | 79,100 | — | — |
| 2015-11-20 | $8.28 | $56.55 | 216,800 | — | — |
| 2015-11-19 | $8.31 | $56.75 | 68,100 | — | — |
| 2015-11-18 | $8.30 | $56.69 | 84,400 | — | — |
| 2015-11-17 | $8.34 | $56.96 | 92,700 | — | — |
| 2015-11-16 | $8.30 | $56.69 | 53,800 | — | — |
| 2015-11-13 | $8.29 | $56.62 | 152,300 | — | — |
| 2015-11-12 | $8.29 | $56.62 | 142,300 | — | — |
| 2015-11-11 | $8.29 | $56.32 | 64,200 | — | — |
| 2015-11-10 | $8.24 | $55.98 | 131,200 | — | — |
| 2015-11-09 | $8.22 | $55.85 | 155,300 | — | — |
| 2015-11-06 | $8.23 | $55.92 | 174,500 | — | — |
| 2015-11-05 | $8.34 | $56.66 | 70,200 | — | — |
| 2015-11-04 | $8.37 | $56.87 | 225,200 | — | — |
| 2015-11-03 | $8.38 | $56.94 | 111,000 | — | — |
| 2015-11-02 | $8.34 | $56.66 | 126,600 | — | — |
| 2015-10-30 | $8.32 | $56.53 | 97,500 | — | — |
| 2015-10-29 | $8.33 | $56.60 | 59,600 | — | — |
| 2015-10-28 | $8.27 | $56.19 | 61,500 | — | — |
| 2015-10-27 | $8.29 | $56.32 | 121,100 | — | — |
| 2015-10-26 | $8.27 | $56.19 | 95,000 | — | — |
| 2015-10-23 | $8.28 | $56.26 | 109,800 | — | — |
| 2015-10-22 | $8.31 | $56.46 | 266,900 | — | — |
| 2015-10-21 | $8.29 | $56.32 | 66,400 | — | — |
| 2015-10-20 | $8.30 | $56.39 | 145,800 | — | — |
| 2015-10-19 | $8.27 | $56.19 | 82,800 | — | — |
| 2015-10-16 | $8.27 | $56.19 | 76,500 | — | — |
| 2015-10-15 | $8.26 | $56.12 | 64,700 | — | — |
| 2015-10-14 | $8.27 | $56.19 | 34,800 | — | — |
| 2015-10-13 | $8.28 | $56.26 | 53,100 | — | — |
| 2015-10-12 | $8.33 | $56.30 | 130,100 | — | — |
| 2015-10-09 | $8.27 | $55.90 | 53,100 | — | — |
| 2015-10-08 | $8.28 | $55.97 | 56,300 | — | — |
| 2015-10-07 | $8.27 | $55.90 | 48,000 | — | — |
| 2015-10-06 | $8.26 | $55.83 | 72,500 | — | — |
| 2015-10-05 | $8.24 | $55.70 | 154,200 | — | — |
| 2015-10-02 | $8.26 | $55.83 | 166,300 | — | — |
| 2015-10-01 | $8.24 | $55.70 | 87,300 | — | — |
| 2015-09-30 | $8.18 | $55.29 | 131,800 | — | — |
| 2015-09-29 | $8.19 | $55.36 | 129,000 | — | — |
| 2015-09-28 | $8.09 | $54.68 | 70,500 | — | — |
| 2015-09-25 | $8.13 | $54.95 | 72,200 | — | — |
| 2015-09-24 | $8.15 | $55.09 | 77,900 | — | — |
| 2015-09-23 | $8.14 | $55.02 | 45,800 | — | — |
| 2015-09-22 | $8.15 | $55.09 | 91,700 | — | — |
| 2015-09-21 | $8.16 | $55.15 | 42,100 | — | — |
| 2015-09-18 | $8.17 | $55.22 | 82,500 | — | — |
| 2015-09-17 | $8.16 | $55.15 | 98,900 | — | — |
| 2015-09-16 | $8.07 | $54.55 | 72,500 | — | — |
| 2015-09-15 | $8.03 | $54.28 | 123,900 | — | — |
| 2015-09-14 | $7.96 | $53.80 | 115,100 | — | — |
| 2015-09-11 | $8.07 | $54.55 | 84,200 | — | — |
| 2015-09-10 | $8.11 | $54.82 | 148,500 | — | — |
| 2015-09-09 | $8.20 | $55.13 | 169,400 | — | — |
| 2015-09-08 | $8.13 | $54.66 | 115,200 | — | — |
| 2015-09-04 | $8.09 | $54.39 | 64,400 | — | — |
| 2015-09-03 | $8.04 | $54.06 | 55,900 | — | — |
| 2015-09-02 | $7.98 | $53.66 | 74,900 | — | — |
| 2015-09-01 | $7.99 | $53.72 | 95,700 | — | — |
| 2015-08-31 | $8.04 | $54.06 | 190,800 | — | — |
| 2015-08-28 | $7.98 | $53.66 | 62,800 | — | — |
| 2015-08-27 | $7.95 | $53.45 | 112,100 | — | — |
| 2015-08-26 | $7.95 | $53.45 | 116,600 | — | — |
| 2015-08-25 | $8.00 | $53.79 | 86,800 | — | — |
| 2015-08-24 | $8.01 | $53.86 | 170,700 | — | — |
| 2015-08-21 | $8.09 | $54.39 | 91,300 | — | — |
| 2015-08-20 | $8.12 | $54.60 | 105,200 | — | — |
| 2015-08-19 | $8.12 | $54.60 | 80,100 | — | — |
| 2015-08-18 | $8.12 | $54.60 | 43,200 | — | — |
| 2015-08-17 | $8.15 | $54.80 | 33,400 | — | — |
| 2015-08-14 | $8.15 | $54.80 | 35,700 | — | — |
| 2015-08-13 | $8.18 | $55.00 | 47,500 | — | — |
| 2015-08-12 | $8.19 | $55.07 | 50,500 | — | — |
| 2015-08-11 | $8.18 | $55.00 | 193,600 | — | — |
| 2015-08-10 | $8.11 | $54.24 | 181,900 | — | — |
| 2015-08-07 | $8.09 | $54.11 | 102,200 | — | — |
| 2015-08-06 | $8.10 | $54.17 | 131,300 | — | — |
| 2015-08-05 | $8.09 | $54.11 | 141,700 | — | — |
| 2015-08-04 | $8.14 | $54.44 | 125,900 | — | — |
| 2015-08-03 | $8.14 | $54.44 | 143,700 | — | — |
| 2015-07-31 | $8.09 | $54.11 | 169,900 | — | — |
| 2015-07-30 | $8.05 | $53.84 | 79,700 | — | — |
| 2015-07-29 | $8.07 | $53.97 | 88,400 | — | — |
| 2015-07-28 | $8.03 | $53.71 | 165,000 | — | — |
| 2015-07-27 | $8.08 | $54.04 | 119,000 | — | — |
| 2015-07-24 | $8.07 | $53.97 | 201,700 | — | — |
| 2015-07-23 | $8.02 | $53.64 | 170,800 | — | — |
| 2015-07-22 | $7.99 | $53.44 | 159,500 | — | — |
| 2015-07-21 | $7.98 | $53.37 | 296,100 | — | — |
| 2015-07-20 | $7.96 | $53.24 | 353,800 | — | — |
| 2015-07-17 | $7.87 | $52.64 | 70,600 | — | — |
| 2015-07-16 | $7.90 | $52.84 | 143,000 | — | — |
| 2015-07-15 | $7.87 | $52.64 | 118,600 | — | — |
| 2015-07-14 | $7.87 | $52.64 | 103,200 | — | — |
| 2015-07-13 | $7.89 | $52.77 | 111,000 | — | — |
| 2015-07-10 | $7.93 | $52.75 | 56,800 | — | — |
| 2015-07-09 | $7.94 | $52.82 | 65,500 | — | — |
| 2015-07-08 | $7.94 | $52.82 | 71,100 | — | — |
| 2015-07-07 | $7.92 | $52.68 | 111,700 | — | — |
| 2015-07-06 | $7.85 | $52.22 | 49,300 | — | — |
| 2015-07-02 | $7.84 | $52.15 | 62,500 | — | — |
| 2015-07-01 | $7.87 | $52.35 | 103,900 | — | — |
| 2015-06-30 | $7.90 | $52.55 | 192,100 | — | — |
| 2015-06-29 | $7.85 | $52.22 | 124,700 | — | — |
| 2015-06-26 | $7.92 | $52.68 | 70,700 | — | — |
| 2015-06-25 | $7.95 | $52.88 | 64,100 | — | — |
| 2015-06-24 | $7.93 | $52.75 | 69,800 | — | — |
| 2015-06-23 | $7.95 | $52.88 | 76,300 | — | — |
| 2015-06-22 | $7.91 | $52.62 | 57,600 | — | — |
| 2015-06-19 | $7.95 | $52.88 | 49,400 | — | — |
| 2015-06-18 | $7.96 | $52.95 | 77,600 | — | — |
| 2015-06-17 | $7.90 | $52.55 | 93,800 | — | — |
| 2015-06-16 | $7.90 | $52.55 | 79,600 | — | — |
| 2015-06-15 | $7.91 | $52.62 | 74,200 | — | — |
| 2015-06-12 | $7.81 | $51.95 | 132,800 | — | — |
| 2015-06-11 | $7.83 | $52.08 | 164,200 | — | — |
| 2015-06-10 | $7.82 | $52.02 | 143,400 | — | — |
| 2015-06-09 | $7.85 | $52.22 | 215,800 | — | — |
| 2015-06-08 | $7.92 | $52.40 | 155,300 | — | — |
| 2015-06-05 | $7.97 | $52.73 | 174,900 | — | — |
| 2015-06-04 | $8.01 | $52.99 | 206,600 | — | — |
| 2015-06-03 | $8.04 | $53.19 | 149,200 | — | — |
| 2015-06-02 | $8.09 | $53.52 | 101,600 | — | — |
| 2015-06-01 | $8.09 | $53.52 | 144,100 | — | — |
| 2015-05-29 | $8.12 | $53.72 | 82,400 | — | — |
| 2015-05-28 | $8.12 | $53.72 | 81,500 | — | — |
| 2015-05-27 | $8.13 | $53.79 | 35,200 | — | — |
| 2015-05-26 | $8.08 | $53.45 | 75,900 | — | — |
| 2015-05-22 | $8.09 | $53.52 | 71,300 | — | — |
| 2015-05-21 | $8.10 | $53.59 | 87,100 | — | — |
| 2015-05-20 | $8.11 | $53.65 | 87,000 | — | — |
| 2015-05-19 | $8.11 | $53.65 | 212,100 | — | — |
| 2015-05-18 | $8.16 | $53.98 | 144,800 | — | — |
| 2015-05-15 | $8.19 | $54.18 | 64,400 | — | — |
| 2015-05-14 | $8.15 | $53.92 | 86,300 | — | — |
| 2015-05-13 | $8.14 | $53.85 | 125,400 | — | — |
| 2015-05-12 | $8.13 | $53.79 | 133,800 | — | — |
| 2015-05-11 | $8.09 | $53.52 | 192,700 | — | — |
| 2015-05-08 | $8.24 | $54.23 | 97,600 | — | — |
| 2015-05-07 | $8.21 | $54.03 | 86,300 | — | — |
| 2015-05-06 | $8.19 | $53.90 | 182,200 | — | — |
| 2015-05-05 | $8.29 | $54.56 | 89,100 | — | — |
| 2015-05-04 | $8.26 | $54.36 | 89,800 | — | — |
| 2015-05-01 | $8.26 | $54.36 | 99,100 | — | — |
| 2015-04-30 | $8.31 | $54.69 | 91,100 | — | — |
| 2015-04-29 | $8.31 | $54.69 | 121,200 | — | — |
| 2015-04-28 | $8.30 | $54.62 | 61,100 | — | — |
| 2015-04-27 | $8.30 | $54.62 | 178,500 | — | — |
| 2015-04-24 | $8.29 | $54.56 | 67,600 | — | — |
| 2015-04-23 | $8.31 | $54.69 | 70,600 | — | — |
| 2015-04-22 | $8.30 | $54.62 | 63,500 | — | — |
| 2015-04-21 | $8.30 | $54.62 | 67,100 | — | — |
| 2015-04-20 | $8.34 | $54.89 | 101,100 | — | — |
| 2015-04-17 | $8.30 | $54.62 | 100,800 | — | — |
| 2015-04-16 | $8.30 | $54.62 | 44,000 | — | — |
| 2015-04-15 | $8.27 | $54.43 | 138,600 | — | — |
| 2015-04-14 | $8.34 | $54.89 | 169,700 | — | — |
| 2015-04-13 | $8.28 | $54.49 | 137,000 | — | — |
| 2015-04-10 | $8.29 | $54.27 | 67,100 | — | — |
| 2015-04-09 | $8.30 | $54.34 | 102,000 | — | — |
| 2015-04-08 | $8.33 | $54.54 | 64,400 | — | — |
| 2015-04-07 | $8.30 | $54.34 | 150,800 | — | — |
| 2015-04-06 | $8.26 | $54.08 | 113,600 | — | — |
| 2015-04-02 | $8.30 | $54.34 | 94,800 | — | — |
| 2015-04-01 | $8.36 | $54.73 | 103,300 | — | — |
| 2015-03-31 | $8.39 | $54.93 | 192,700 | — | — |
| 2015-03-30 | $8.25 | $54.01 | 98,500 | — | — |
| 2015-03-27 | $8.32 | $54.47 | 76,800 | — | — |
| 2015-03-26 | $8.30 | $54.34 | 63,300 | — | — |
| 2015-03-25 | $8.26 | $54.08 | 77,500 | — | — |
| 2015-03-24 | $8.32 | $54.47 | 66,900 | — | — |
| 2015-03-23 | $8.27 | $54.14 | 82,400 | — | — |
| 2015-03-20 | $8.26 | $54.08 | 66,100 | — | — |
| 2015-03-19 | $8.20 | $53.69 | 154,200 | — | — |
| 2015-03-18 | $8.28 | $54.21 | 89,000 | — | — |
| 2015-03-17 | $8.17 | $53.49 | 98,500 | — | — |
| 2015-03-16 | $8.20 | $53.69 | 86,800 | — | — |
| 2015-03-13 | $8.20 | $53.69 | 150,400 | — | — |
| 2015-03-12 | $8.26 | $54.08 | 47,900 | — | — |
| 2015-03-11 | $8.27 | $54.14 | 61,100 | — | — |
| 2015-03-10 | $8.31 | $54.41 | 65,600 | — | — |
| 2015-03-09 | $8.32 | $54.19 | 60,100 | — | — |
| 2015-03-06 | $8.31 | $54.12 | 111,500 | — | — |
| 2015-03-05 | $8.44 | $54.97 | 75,400 | — | — |
| 2015-03-04 | $8.44 | $54.97 | 89,500 | — | — |
| 2015-03-03 | $8.42 | $54.84 | 92,000 | — | — |
| 2015-03-02 | $8.40 | $54.71 | 78,300 | — | — |
| 2015-02-27 | $8.41 | $54.78 | 85,500 | — | — |
| 2015-02-26 | $8.33 | $54.25 | 105,400 | — | — |
| 2015-02-25 | $8.37 | $54.52 | 87,500 | — | — |
| 2015-02-24 | $8.36 | $54.45 | 126,700 | — | — |
| 2015-02-23 | $8.32 | $54.19 | 179,500 | — | — |
| 2015-02-20 | $8.31 | $54.12 | 156,000 | — | — |
| 2015-02-19 | $8.35 | $54.39 | 177,000 | — | — |
| 2015-02-18 | $8.32 | $54.19 | 215,900 | — | — |
| 2015-02-17 | $8.19 | $53.34 | 364,900 | — | — |
| 2015-02-13 | $8.43 | $54.91 | 145,300 | — | — |
| 2015-02-12 | $8.42 | $54.84 | 108,500 | — | — |
| 2015-02-11 | $8.43 | $54.91 | 131,300 | — | — |
| 2015-02-10 | $8.48 | $55.23 | 322,800 | — | — |
| 2015-02-09 | $8.49 | $55.02 | 122,200 | — | — |
| 2015-02-06 | $8.50 | $55.08 | 230,100 | — | — |
| 2015-02-05 | $8.60 | $55.73 | 170,300 | — | — |
| 2015-02-04 | $8.59 | $55.67 | 174,700 | — | — |
| 2015-02-03 | $8.55 | $55.41 | 169,400 | — | — |
| 2015-02-02 | $8.62 | $55.86 | 174,200 | — | — |
| 2015-01-30 | $8.58 | $55.60 | 193,900 | — | — |
| 2015-01-29 | $8.49 | $55.02 | 159,500 | — | — |
| 2015-01-28 | $8.48 | $54.95 | 98,900 | — | — |
| 2015-01-27 | $8.43 | $54.63 | 132,000 | — | — |
| 2015-01-26 | $8.40 | $54.43 | 113,500 | — | — |
| 2015-01-23 | $8.41 | $54.50 | 88,700 | — | — |
| 2015-01-22 | $8.41 | $54.50 | 137,800 | — | — |
| 2015-01-21 | $8.37 | $54.24 | 131,800 | — | — |
| 2015-01-20 | $8.39 | $54.37 | 90,900 | — | — |
| 2015-01-16 | $8.40 | $54.43 | 95,700 | — | — |
| 2015-01-15 | $8.43 | $54.63 | 117,400 | — | — |
| 2015-01-14 | $8.36 | $54.17 | 161,000 | — | — |
| 2015-01-13 | $8.40 | $54.43 | 195,000 | — | — |
| 2015-01-12 | $8.30 | $53.79 | 171,700 | — | — |
| 2015-01-09 | $8.36 | $53.90 | 69,100 | — | — |
| 2015-01-08 | $8.32 | $53.64 | 120,400 | — | — |
| 2015-01-07 | $8.38 | $54.02 | 236,200 | — | — |
| 2015-01-06 | $8.33 | $53.70 | 199,700 | — | — |
| 2015-01-05 | $8.27 | $53.32 | 95,400 | — | — |
| 2015-01-02 | $8.19 | $52.80 | 128,800 | — | — |