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 | $13.75 | $170.44 | 11,300 | — | — |
| 2015-12-30 | $13.96 | $173.05 | 8,700 | — | — |
| 2015-12-29 | $13.82 | $171.31 | 7,100 | — | — |
| 2015-12-28 | $14.01 | $170.32 | 10,800 | — | — |
| 2015-12-24 | $13.86 | $168.50 | 2,300 | — | — |
| 2015-12-23 | $13.88 | $168.74 | 3,500 | — | — |
| 2015-12-22 | $14.00 | $170.20 | 1,400 | — | — |
| 2015-12-21 | $14.00 | $170.20 | 15,900 | — | — |
| 2015-12-18 | $13.80 | $167.77 | 22,300 | — | — |
| 2015-12-17 | $13.60 | $165.34 | 17,600 | — | — |
| 2015-12-16 | $13.44 | $163.39 | 9,000 | — | — |
| 2015-12-15 | $13.27 | $161.32 | 7,100 | — | — |
| 2015-12-14 | $13.12 | $159.50 | 24,600 | — | — |
| 2015-12-11 | $13.37 | $162.54 | 15,500 | — | — |
| 2015-12-10 | $13.65 | $165.94 | 18,600 | — | — |
| 2015-12-09 | $13.75 | $167.16 | 10,000 | — | — |
| 2015-12-08 | $13.69 | $166.43 | 1,600 | — | — |
| 2015-12-07 | $13.70 | $166.55 | 9,000 | — | — |
| 2015-12-04 | $13.65 | $165.94 | 7,200 | — | — |
| 2015-12-03 | $13.67 | $166.19 | 22,600 | — | — |
| 2015-12-02 | $13.78 | $167.52 | 18,200 | — | — |
| 2015-12-01 | $13.69 | $166.43 | 16,700 | — | — |
| 2015-11-30 | $13.91 | $169.11 | 8,600 | — | — |
| 2015-11-27 | $14.03 | $170.56 | 9,700 | — | — |
| 2015-11-25 | $14.00 | $170.20 | 10,300 | — | — |
| 2015-11-24 | $13.76 | $167.28 | 17,200 | — | — |
| 2015-11-23 | $14.08 | $171.17 | 12,800 | — | — |
| 2015-11-20 | $14.15 | $172.02 | 31,000 | — | — |
| 2015-11-19 | $14.45 | $175.67 | 26,200 | — | — |
| 2015-11-18 | $14.53 | $176.64 | 16,100 | — | — |
| 2015-11-17 | $14.31 | $173.97 | 20,000 | — | — |
| 2015-11-16 | $14.26 | $173.36 | 44,400 | — | — |
| 2015-11-13 | $14.33 | $174.21 | 36,200 | — | — |
| 2015-11-12 | $14.32 | $174.09 | 15,100 | — | — |
| 2015-11-11 | $14.01 | $170.32 | 5,300 | — | — |
| 2015-11-10 | $13.95 | $169.59 | 32,300 | — | — |
| 2015-11-09 | $13.63 | $165.70 | 14,000 | — | — |
| 2015-11-06 | $13.55 | $164.73 | 6,700 | — | — |
| 2015-11-05 | $13.63 | $165.70 | 4,000 | — | — |
| 2015-11-04 | $13.57 | $164.97 | 20,000 | — | — |
| 2015-11-03 | $13.62 | $165.58 | 21,300 | — | — |
| 2015-11-02 | $13.55 | $164.73 | 9,800 | — | — |
| 2015-10-30 | $13.65 | $162.66 | 17,200 | — | — |
| 2015-10-29 | $13.70 | $163.26 | 19,600 | — | — |
| 2015-10-28 | $13.56 | $161.59 | 27,100 | — | — |
| 2015-10-27 | $13.44 | $160.16 | 6,800 | — | — |
| 2015-10-26 | $13.32 | $158.73 | 10,800 | — | — |
| 2015-10-23 | $13.37 | $159.33 | 8,300 | — | — |
| 2015-10-22 | $13.38 | $159.44 | 20,000 | — | — |
| 2015-10-21 | $13.20 | $157.30 | 6,100 | — | — |
| 2015-10-20 | $13.26 | $158.01 | 7,600 | — | — |
| 2015-10-19 | $13.26 | $158.01 | 17,300 | — | — |
| 2015-10-16 | $13.38 | $159.44 | 2,000 | — | — |
| 2015-10-15 | $13.41 | $159.80 | 10,500 | — | — |
| 2015-10-14 | $13.41 | $159.80 | 8,400 | — | — |
| 2015-10-13 | $13.31 | $158.61 | 9,400 | — | — |
| 2015-10-12 | $13.42 | $159.92 | 5,800 | — | — |
| 2015-10-09 | $13.34 | $158.97 | 9,600 | — | — |
| 2015-10-08 | $13.41 | $159.80 | 17,600 | — | — |
| 2015-10-07 | $13.23 | $157.66 | 7,200 | — | — |
| 2015-10-06 | $13.20 | $157.30 | 7,400 | — | — |
| 2015-10-05 | $13.20 | $157.30 | 8,000 | — | — |
| 2015-10-02 | $13.19 | $157.18 | 5,900 | — | — |
| 2015-10-01 | $13.14 | $156.58 | 7,500 | — | — |
| 2015-09-30 | $13.20 | $157.30 | 7,900 | — | — |
| 2015-09-29 | $13.17 | $156.94 | 9,600 | — | — |
| 2015-09-28 | $13.14 | $156.58 | 12,200 | — | — |
| 2015-09-25 | $13.23 | $157.66 | 6,400 | — | — |
| 2015-09-24 | $13.34 | $158.97 | 13,900 | — | — |
| 2015-09-23 | $13.24 | $157.78 | 3,000 | — | — |
| 2015-09-22 | $13.25 | $157.90 | 33,100 | — | — |
| 2015-09-21 | $13.37 | $159.33 | 5,800 | — | — |
| 2015-09-18 | $13.53 | $161.23 | 30,700 | — | — |
| 2015-09-17 | $13.34 | $158.97 | 7,200 | — | — |
| 2015-09-16 | $13.29 | $158.37 | 7,300 | — | — |
| 2015-09-15 | $13.22 | $157.54 | 1,000 | — | — |
| 2015-09-14 | $13.21 | $157.42 | 5,900 | — | — |
| 2015-09-11 | $13.38 | $159.44 | 3,100 | — | — |
| 2015-09-10 | $13.39 | $159.56 | 5,300 | — | — |
| 2015-09-09 | $13.20 | $157.30 | 13,700 | — | — |
| 2015-09-08 | $13.08 | $155.87 | 2,300 | — | — |
| 2015-09-04 | $13.03 | $155.27 | 2,900 | — | — |
| 2015-09-03 | $12.94 | $154.20 | 15,100 | — | — |
| 2015-09-02 | $13.04 | $155.39 | 18,200 | — | — |
| 2015-09-01 | $12.90 | $153.72 | 16,500 | — | — |
| 2015-08-31 | $13.15 | $156.70 | 10,800 | — | — |
| 2015-08-28 | $13.19 | $157.18 | 4,100 | — | — |
| 2015-08-27 | $13.22 | $157.54 | 24,700 | — | — |
| 2015-08-26 | $13.20 | $157.30 | 14,700 | — | — |
| 2015-08-25 | $13.29 | $158.37 | 18,300 | — | — |
| 2015-08-24 | $13.31 | $158.61 | 98,000 | — | — |
| 2015-08-21 | $13.00 | $154.92 | 18,800 | — | — |
| 2015-08-20 | $13.00 | $154.92 | 4,300 | — | — |
| 2015-08-19 | $12.96 | $154.44 | 1,500 | — | — |
| 2015-08-18 | $13.05 | $155.51 | 13,000 | — | — |
| 2015-08-17 | $13.01 | $155.04 | 20,500 | — | — |
| 2015-08-14 | $13.04 | $155.39 | 31,200 | — | — |
| 2015-08-13 | $13.00 | $154.92 | 40,500 | — | — |
| 2015-08-12 | $12.65 | $150.75 | 27,800 | — | — |
| 2015-08-11 | $12.85 | $153.13 | 11,400 | — | — |
| 2015-08-10 | $12.68 | $151.10 | 3,400 | — | — |
| 2015-08-07 | $12.51 | $149.08 | 2,200 | — | — |
| 2015-08-06 | $12.50 | $148.96 | 6,300 | — | — |
| 2015-08-05 | $12.47 | $148.60 | 2,800 | — | — |
| 2015-08-04 | $12.41 | $147.89 | 9,800 | — | — |
| 2015-08-03 | $12.35 | $147.17 | 15,100 | — | — |
| 2015-07-31 | $12.67 | $150.98 | 14,300 | — | — |
| 2015-07-30 | $12.85 | $153.13 | 31,700 | — | — |
| 2015-07-29 | $12.93 | $150.86 | 35,200 | — | — |
| 2015-07-28 | $12.96 | $151.21 | 14,900 | — | — |
| 2015-07-27 | $12.56 | $146.55 | 17,000 | — | — |
| 2015-07-24 | $12.55 | $146.43 | 8,000 | — | — |
| 2015-07-23 | $12.55 | $146.43 | 43,300 | — | — |
| 2015-07-22 | $12.33 | $143.86 | 56,900 | — | — |
| 2015-07-21 | $12.72 | $148.41 | 29,600 | — | — |
| 2015-07-20 | $12.83 | $149.70 | 16,400 | — | — |
| 2015-07-17 | $12.54 | $146.31 | 16,100 | — | — |
| 2015-07-16 | $12.54 | $146.31 | 11,500 | — | — |
| 2015-07-15 | $12.52 | $146.08 | 15,200 | — | — |
| 2015-07-14 | $12.49 | $145.73 | 12,000 | — | — |
| 2015-07-13 | $12.49 | $145.73 | 9,700 | — | — |
| 2015-07-10 | $12.56 | $146.55 | 14,300 | — | — |
| 2015-07-09 | $12.46 | $145.38 | 8,000 | — | — |
| 2015-07-08 | $12.49 | $145.73 | 2,100 | — | — |
| 2015-07-07 | $12.52 | $146.08 | 17,000 | — | — |
| 2015-07-06 | $12.53 | $146.20 | 9,600 | — | — |
| 2015-07-02 | $12.55 | $146.43 | 5,600 | — | — |
| 2015-07-01 | $12.45 | $145.26 | 10,300 | — | — |
| 2015-06-30 | $12.35 | $144.10 | 27,400 | — | — |
| 2015-06-29 | $12.38 | $144.45 | 17,500 | — | — |
| 2015-06-26 | $12.37 | $144.33 | 14,900 | — | — |
| 2015-06-25 | $12.52 | $146.08 | 14,100 | — | — |
| 2015-06-24 | $12.62 | $147.25 | 7,500 | — | — |
| 2015-06-23 | $12.63 | $147.36 | 11,600 | — | — |
| 2015-06-22 | $12.55 | $146.43 | 6,500 | — | — |
| 2015-06-19 | $12.40 | $144.68 | 12,300 | — | — |
| 2015-06-18 | $12.59 | $146.90 | 10,000 | — | — |
| 2015-06-17 | $12.50 | $145.85 | 33,400 | — | — |
| 2015-06-16 | $12.68 | $147.95 | 23,400 | — | — |
| 2015-06-15 | $12.46 | $145.38 | 25,200 | — | — |
| 2015-06-12 | $12.68 | $147.95 | 11,900 | — | — |
| 2015-06-11 | $12.70 | $148.18 | 3,300 | — | — |
| 2015-06-10 | $12.71 | $148.30 | 8,400 | — | — |
| 2015-06-09 | $12.63 | $147.36 | 4,800 | — | — |
| 2015-06-08 | $12.74 | $148.65 | 8,800 | — | — |
| 2015-06-05 | $12.59 | $146.90 | 29,800 | — | — |
| 2015-06-04 | $12.87 | $150.16 | 21,100 | — | — |
| 2015-06-03 | $12.85 | $149.93 | 6,700 | — | — |
| 2015-06-02 | $12.89 | $150.40 | 4,700 | — | — |
| 2015-06-01 | $12.91 | $150.63 | 6,000 | — | — |
| 2015-05-29 | $12.91 | $150.63 | 10,800 | — | — |
| 2015-05-28 | $13.07 | $152.50 | 15,200 | — | — |
| 2015-05-27 | $13.18 | $153.78 | 20,300 | — | — |
| 2015-05-26 | $13.32 | $155.42 | 8,500 | — | — |
| 2015-05-22 | $13.26 | $154.71 | 3,100 | — | — |
| 2015-05-21 | $13.36 | $155.88 | 12,500 | — | — |
| 2015-05-20 | $13.33 | $155.53 | 10,700 | — | — |
| 2015-05-19 | $13.30 | $155.18 | 10,500 | — | — |
| 2015-05-18 | $13.37 | $156.00 | 42,100 | — | — |
| 2015-05-15 | $13.24 | $154.48 | 40,200 | — | — |
| 2015-05-14 | $13.20 | $154.01 | 21,400 | — | — |
| 2015-05-13 | $12.84 | $149.81 | 9,200 | — | — |
| 2015-05-12 | $12.91 | $150.63 | 19,400 | — | — |
| 2015-05-11 | $12.88 | $150.28 | 16,200 | — | — |
| 2015-05-08 | $12.88 | $150.28 | 16,500 | — | — |
| 2015-05-07 | $12.85 | $149.93 | 11,500 | — | — |
| 2015-05-06 | $12.75 | $148.76 | 24,600 | — | — |
| 2015-05-05 | $12.72 | $148.41 | 30,300 | — | — |
| 2015-05-04 | $12.64 | $147.48 | 16,000 | — | — |
| 2015-05-01 | $12.54 | $146.31 | 11,700 | — | — |
| 2015-04-30 | $12.54 | $146.31 | 34,400 | — | — |
| 2015-04-29 | $12.52 | $146.08 | 20,000 | — | — |
| 2015-04-28 | $12.64 | $144.33 | 20,700 | — | — |
| 2015-04-27 | $12.69 | $144.90 | 21,600 | — | — |
| 2015-04-24 | $12.71 | $145.13 | 13,400 | — | — |
| 2015-04-23 | $12.71 | $145.13 | 20,100 | — | — |
| 2015-04-22 | $12.69 | $144.90 | 14,100 | — | — |
| 2015-04-21 | $12.63 | $144.22 | 19,500 | — | — |
| 2015-04-20 | $12.63 | $144.22 | 37,400 | — | — |
| 2015-04-17 | $12.14 | $138.62 | 23,100 | — | — |
| 2015-04-16 | $12.10 | $138.16 | 11,500 | — | — |
| 2015-04-15 | $12.11 | $138.28 | 23,100 | — | — |
| 2015-04-14 | $12.12 | $138.39 | 17,400 | — | — |
| 2015-04-13 | $12.15 | $138.74 | 6,800 | — | — |
| 2015-04-10 | $12.11 | $138.28 | 46,100 | — | — |
| 2015-04-09 | $12.37 | $141.25 | 38,900 | — | — |
| 2015-04-08 | $12.23 | $139.65 | 13,700 | — | — |
| 2015-04-07 | $12.32 | $140.68 | 23,800 | — | — |
| 2015-04-06 | $12.31 | $140.56 | 11,800 | — | — |
| 2015-04-02 | $12.23 | $139.65 | 14,700 | — | — |
| 2015-04-01 | $12.17 | $138.96 | 20,400 | — | — |
| 2015-03-31 | $12.13 | $138.51 | 16,600 | — | — |
| 2015-03-30 | $12.13 | $138.51 | 13,100 | — | — |
| 2015-03-27 | $12.24 | $139.76 | 10,100 | — | — |
| 2015-03-26 | $12.40 | $141.59 | 5,600 | — | — |
| 2015-03-25 | $12.33 | $140.79 | 29,900 | — | — |
| 2015-03-24 | $12.41 | $141.70 | 4,400 | — | — |
| 2015-03-23 | $12.51 | $142.85 | 16,000 | — | — |
| 2015-03-20 | $12.40 | $141.59 | 12,100 | — | — |
| 2015-03-19 | $12.46 | $142.28 | 9,300 | — | — |
| 2015-03-18 | $12.53 | $143.07 | 7,100 | — | — |
| 2015-03-17 | $12.48 | $142.50 | 17,800 | — | — |
| 2015-03-16 | $12.57 | $143.53 | 9,600 | — | — |
| 2015-03-13 | $12.42 | $141.82 | 3,900 | — | — |
| 2015-03-12 | $12.43 | $141.93 | 5,600 | — | — |
| 2015-03-11 | $12.35 | $141.02 | 7,200 | — | — |
| 2015-03-10 | $12.45 | $142.16 | 15,600 | — | — |
| 2015-03-09 | $12.42 | $141.82 | 7,200 | — | — |
| 2015-03-06 | $12.29 | $140.33 | 28,300 | — | — |
| 2015-03-05 | $12.48 | $142.50 | 50,100 | — | — |
| 2015-03-04 | $12.88 | $147.07 | 8,700 | — | — |
| 2015-03-03 | $12.80 | $146.16 | 9,400 | — | — |
| 2015-03-02 | $12.85 | $146.73 | 7,000 | — | — |
| 2015-02-27 | $12.88 | $147.07 | 6,800 | — | — |
| 2015-02-26 | $12.89 | $147.19 | 16,000 | — | — |
| 2015-02-25 | $12.95 | $147.87 | 22,100 | — | — |
| 2015-02-24 | $12.63 | $144.22 | 18,100 | — | — |
| 2015-02-23 | $12.60 | $143.87 | 8,900 | — | — |
| 2015-02-20 | $12.60 | $143.87 | 14,600 | — | — |
| 2015-02-19 | $12.56 | $143.42 | 8,500 | — | — |
| 2015-02-18 | $12.45 | $142.16 | 35,300 | — | — |
| 2015-02-17 | $12.38 | $141.36 | 32,100 | — | — |
| 2015-02-13 | $12.52 | $142.96 | 18,000 | — | — |
| 2015-02-12 | $12.47 | $142.39 | 33,800 | — | — |
| 2015-02-11 | $12.71 | $145.13 | 18,000 | — | — |
| 2015-02-10 | $12.71 | $145.13 | 7,300 | — | — |
| 2015-02-09 | $12.70 | $145.02 | 23,000 | — | — |
| 2015-02-06 | $12.76 | $145.70 | 11,100 | — | — |
| 2015-02-05 | $12.78 | $145.93 | 71,100 | — | — |
| 2015-02-04 | $12.81 | $146.27 | 17,900 | — | — |
| 2015-02-03 | $13.03 | $148.78 | 29,000 | — | — |
| 2015-02-02 | $13.06 | $149.13 | 10,600 | — | — |
| 2015-01-30 | $13.11 | $149.70 | 10,900 | — | — |
| 2015-01-29 | $13.19 | $150.61 | 3,100 | — | — |
| 2015-01-28 | $13.04 | $148.90 | 8,500 | — | — |
| 2015-01-27 | $13.18 | $150.50 | 2,400 | — | — |
| 2015-01-26 | $13.13 | $149.93 | 18,900 | — | — |
| 2015-01-23 | $13.28 | $151.64 | 7,300 | — | — |
| 2015-01-22 | $13.39 | $152.89 | 8,600 | — | — |
| 2015-01-21 | $13.40 | $153.01 | 20,800 | — | — |
| 2015-01-20 | $13.47 | $153.81 | 15,700 | — | — |
| 2015-01-16 | $13.55 | $154.72 | 39,300 | — | — |
| 2015-01-15 | $13.39 | $152.89 | 13,300 | — | — |
| 2015-01-14 | $13.13 | $149.93 | 6,900 | — | — |
| 2015-01-13 | $13.21 | $150.84 | 24,500 | — | — |
| 2015-01-12 | $13.19 | $150.61 | 6,900 | — | — |
| 2015-01-09 | $13.16 | $150.27 | 7,500 | — | — |
| 2015-01-08 | $13.30 | $151.87 | 12,000 | — | — |
| 2015-01-07 | $13.31 | $151.98 | 11,800 | — | — |
| 2015-01-06 | $13.21 | $150.84 | 5,400 | — | — |
| 2015-01-05 | $13.17 | $150.38 | 12,500 | — | — |
| 2015-01-02 | $13.27 | $151.52 | 2,000 | — | — |