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
- 1988-07-26 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 | $17.00 | $32.75 | 343,600 | — | — |
| 2015-12-30 | $17.19 | $33.13 | 317,800 | — | — |
| 2015-12-29 | $17.43 | $33.59 | 366,600 | — | — |
| 2015-12-28 | $17.31 | $33.36 | 273,400 | — | — |
| 2015-12-24 | $17.37 | $33.47 | 161,800 | — | — |
| 2015-12-23 | $17.27 | $33.28 | 402,400 | — | — |
| 2015-12-22 | $17.03 | $32.81 | 548,800 | — | — |
| 2015-12-21 | $16.71 | $32.20 | 677,000 | — | — |
| 2015-12-18 | $16.62 | $32.03 | 1,581,800 | — | — |
| 2015-12-17 | $17.26 | $33.26 | 463,200 | — | — |
| 2015-12-16 | $17.76 | $34.23 | 674,400 | — | — |
| 2015-12-15 | $17.25 | $33.23 | 869,600 | — | — |
| 2015-12-14 | $16.50 | $31.81 | 1,177,800 | — | — |
| 2015-12-11 | $16.80 | $32.37 | 571,200 | — | — |
| 2015-12-10 | $17.21 | $33.15 | 591,600 | — | — |
| 2015-12-09 | $17.04 | $32.84 | 1,378,800 | — | — |
| 2015-12-08 | $17.92 | $34.52 | 492,000 | — | — |
| 2015-12-07 | $18.50 | $35.64 | 538,800 | — | — |
| 2015-12-04 | $18.58 | $35.79 | 467,000 | — | — |
| 2015-12-03 | $18.17 | $35.02 | 712,000 | — | — |
| 2015-12-02 | $18.40 | $35.45 | 794,000 | — | — |
| 2015-12-01 | $18.99 | $36.58 | 577,400 | — | — |
| 2015-11-30 | $18.66 | $35.95 | 738,800 | — | — |
| 2015-11-27 | $18.70 | $36.03 | 190,600 | — | — |
| 2015-11-25 | $18.81 | $36.25 | 501,000 | — | — |
| 2015-11-24 | $18.39 | $35.43 | 433,800 | — | — |
| 2015-11-23 | $18.09 | $34.87 | 527,600 | — | — |
| 2015-11-20 | $18.00 | $34.68 | 570,600 | — | — |
| 2015-11-19 | $17.70 | $34.11 | 922,200 | — | — |
| 2015-11-18 | $17.67 | $34.04 | 845,400 | — | — |
| 2015-11-17 | $17.47 | $33.66 | 768,400 | — | — |
| 2015-11-16 | $17.46 | $33.65 | 1,146,600 | — | — |
| 2015-11-13 | $17.09 | $32.94 | 1,093,800 | — | — |
| 2015-11-12 | $17.49 | $33.69 | 848,600 | — | — |
| 2015-11-11 | $18.19 | $35.05 | 973,400 | — | — |
| 2015-11-10 | $17.66 | $34.02 | 897,400 | — | — |
| 2015-11-09 | $17.15 | $33.05 | 686,000 | — | — |
| 2015-11-06 | $17.56 | $33.83 | 888,200 | — | — |
| 2015-11-05 | $17.71 | $34.12 | 890,200 | — | — |
| 2015-11-04 | $17.91 | $34.50 | 820,000 | — | — |
| 2015-11-03 | $17.95 | $34.58 | 1,527,400 | — | — |
| 2015-11-02 | $17.58 | $33.88 | 1,443,800 | — | — |
| 2015-10-30 | $17.63 | $33.97 | 2,571,200 | — | — |
| 2015-10-29 | $17.73 | $34.16 | 2,530,000 | — | — |
| 2015-10-28 | $19.63 | $37.83 | 1,592,800 | — | — |
| 2015-10-27 | $19.36 | $37.30 | 1,345,600 | — | — |
| 2015-10-26 | $20.24 | $38.99 | 914,600 | — | — |
| 2015-10-23 | $20.20 | $38.92 | 741,600 | — | — |
| 2015-10-22 | $19.97 | $38.48 | 761,600 | — | — |
| 2015-10-21 | $20.36 | $39.23 | 638,600 | — | — |
| 2015-10-20 | $20.36 | $39.23 | 491,400 | — | — |
| 2015-10-19 | $20.12 | $38.76 | 743,400 | — | — |
| 2015-10-16 | $19.78 | $38.11 | 689,600 | — | — |
| 2015-10-15 | $19.65 | $37.86 | 664,000 | — | — |
| 2015-10-14 | $19.18 | $36.96 | 1,121,200 | — | — |
| 2015-10-13 | $19.78 | $38.12 | 869,200 | — | — |
| 2015-10-12 | $20.06 | $38.65 | 676,200 | — | — |
| 2015-10-09 | $19.93 | $38.41 | 758,400 | — | — |
| 2015-10-08 | $19.91 | $38.36 | 800,200 | — | — |
| 2015-10-07 | $19.44 | $37.46 | 735,600 | — | — |
| 2015-10-06 | $18.86 | $36.33 | 994,800 | — | — |
| 2015-10-05 | $19.48 | $37.54 | 750,000 | — | — |
| 2015-10-02 | $18.57 | $35.78 | 702,400 | — | — |
| 2015-10-01 | $18.56 | $35.76 | 894,800 | — | — |
| 2015-09-30 | $18.26 | $35.19 | 929,000 | — | — |
| 2015-09-29 | $18.05 | $34.77 | 1,181,600 | — | — |
| 2015-09-28 | $18.24 | $35.15 | 1,455,600 | — | — |
| 2015-09-25 | $19.25 | $37.09 | 816,600 | — | — |
| 2015-09-24 | $18.99 | $36.59 | 1,005,800 | — | — |
| 2015-09-23 | $18.75 | $36.12 | 1,036,200 | — | — |
| 2015-09-22 | $18.63 | $35.90 | 1,365,400 | — | — |
| 2015-09-21 | $19.08 | $36.77 | 1,163,600 | — | — |
| 2015-09-18 | $19.51 | $37.61 | 1,694,200 | — | — |
| 2015-09-17 | $19.74 | $38.03 | 1,605,200 | — | — |
| 2015-09-16 | $19.42 | $37.41 | 1,206,400 | — | — |
| 2015-09-15 | $19.55 | $37.66 | 538,000 | — | — |
| 2015-09-14 | $19.41 | $37.40 | 1,135,600 | — | — |
| 2015-09-11 | $19.46 | $37.49 | 1,489,600 | — | — |
| 2015-09-10 | $18.92 | $36.46 | 5,272,400 | — | — |
| 2015-09-09 | $20.76 | $40.00 | 621,400 | — | — |
| 2015-09-08 | $21.10 | $40.66 | 472,000 | — | — |
| 2015-09-04 | $20.48 | $39.47 | 360,000 | — | — |
| 2015-09-03 | $20.88 | $40.24 | 462,800 | — | — |
| 2015-09-02 | $20.69 | $39.87 | 511,800 | — | — |
| 2015-09-01 | $20.19 | $38.91 | 1,015,200 | — | — |
| 2015-08-31 | $21.07 | $40.60 | 561,000 | — | — |
| 2015-08-28 | $20.85 | $40.18 | 724,000 | — | — |
| 2015-08-27 | $20.80 | $40.07 | 951,400 | — | — |
| 2015-08-26 | $20.26 | $39.05 | 919,000 | — | — |
| 2015-08-25 | $19.67 | $37.90 | 1,244,200 | — | — |
| 2015-08-24 | $20.11 | $38.74 | 1,487,400 | — | — |
| 2015-08-21 | $21.44 | $41.32 | 1,049,400 | — | — |
| 2015-08-20 | $22.03 | $42.44 | 1,210,600 | — | — |
| 2015-08-19 | $22.68 | $43.71 | 857,200 | — | — |
| 2015-08-18 | $22.83 | $43.99 | 1,186,800 | — | — |
| 2015-08-17 | $22.22 | $42.81 | 690,400 | — | — |
| 2015-08-14 | $21.67 | $41.77 | 537,200 | — | — |
| 2015-08-13 | $21.70 | $41.82 | 1,043,400 | — | — |
| 2015-08-12 | $21.19 | $40.83 | 998,800 | — | — |
| 2015-08-11 | $21.64 | $41.70 | 698,400 | — | — |
| 2015-08-10 | $21.60 | $41.62 | 621,600 | — | — |
| 2015-08-07 | $21.23 | $40.91 | 927,800 | — | — |
| 2015-08-06 | $21.09 | $40.65 | 814,000 | — | — |
| 2015-08-05 | $21.26 | $40.98 | 566,000 | — | — |
| 2015-08-04 | $21.57 | $41.57 | 489,400 | — | — |
| 2015-08-03 | $22.02 | $42.43 | 792,800 | — | — |
| 2015-07-31 | $22.55 | $43.45 | 1,127,600 | — | — |
| 2015-07-30 | $22.47 | $43.29 | 1,544,400 | — | — |
| 2015-07-29 | $22.87 | $44.07 | 1,437,200 | — | — |
| 2015-07-28 | $23.04 | $44.39 | 1,650,000 | — | — |
| 2015-07-27 | $22.83 | $43.98 | 704,400 | — | — |
| 2015-07-24 | $23.09 | $44.50 | 1,222,600 | — | — |
| 2015-07-23 | $23.63 | $45.53 | 1,203,000 | — | — |
| 2015-07-22 | $23.81 | $45.88 | 815,400 | — | — |
| 2015-07-21 | $23.50 | $45.29 | 700,000 | — | — |
| 2015-07-20 | $23.37 | $45.02 | 832,400 | — | — |
| 2015-07-17 | $23.76 | $45.79 | 557,000 | — | — |
| 2015-07-16 | $23.94 | $46.13 | 696,000 | — | — |
| 2015-07-15 | $23.86 | $45.98 | 1,204,800 | — | — |
| 2015-07-14 | $24.58 | $47.36 | 850,400 | — | — |
| 2015-07-13 | $24.31 | $46.85 | 677,600 | — | — |
| 2015-07-10 | $24.31 | $46.85 | 637,200 | — | — |
| 2015-07-09 | $23.99 | $46.23 | 1,373,600 | — | — |
| 2015-07-08 | $23.72 | $45.70 | 1,370,000 | — | — |
| 2015-07-07 | $23.81 | $45.88 | 1,053,000 | — | — |
| 2015-07-06 | $23.44 | $45.17 | 969,800 | — | — |
| 2015-07-02 | $23.61 | $45.50 | 452,600 | — | — |
| 2015-07-01 | $23.68 | $45.64 | 696,400 | — | — |
| 2015-06-30 | $23.55 | $45.37 | 900,800 | — | — |
| 2015-06-29 | $23.51 | $45.30 | 986,800 | — | — |
| 2015-06-26 | $24.27 | $46.77 | 1,367,000 | — | — |
| 2015-06-25 | $24.58 | $47.38 | 1,971,000 | — | — |
| 2015-06-24 | $23.91 | $46.07 | 1,605,600 | — | — |
| 2015-06-23 | $23.03 | $44.38 | 1,047,400 | — | — |
| 2015-06-22 | $23.08 | $44.49 | 1,221,000 | — | — |
| 2015-06-19 | $22.70 | $43.73 | 2,311,600 | — | — |
| 2015-06-18 | $22.32 | $43.01 | 1,270,600 | — | — |
| 2015-06-17 | $21.80 | $42.01 | 690,400 | — | — |
| 2015-06-16 | $21.79 | $41.99 | 817,000 | — | — |
| 2015-06-15 | $22.08 | $42.56 | 1,185,600 | — | — |
| 2015-06-12 | $21.73 | $41.86 | 537,000 | — | — |
| 2015-06-11 | $21.67 | $41.75 | 534,200 | — | — |
| 2015-06-10 | $21.51 | $41.45 | 876,200 | — | — |
| 2015-06-09 | $21.14 | $40.73 | 817,200 | — | — |
| 2015-06-08 | $21.29 | $41.03 | 614,800 | — | — |
| 2015-06-05 | $21.62 | $41.66 | 619,400 | — | — |
| 2015-06-04 | $21.37 | $41.18 | 1,099,200 | — | — |
| 2015-06-03 | $21.76 | $41.94 | 803,200 | — | — |
| 2015-06-02 | $21.64 | $41.70 | 773,400 | — | — |
| 2015-06-01 | $21.91 | $42.22 | 696,200 | — | — |
| 2015-05-29 | $21.93 | $42.26 | 874,400 | — | — |
| 2015-05-28 | $22.06 | $42.51 | 790,800 | — | — |
| 2015-05-27 | $21.99 | $42.37 | 1,217,800 | — | — |
| 2015-05-26 | $22.03 | $42.45 | 761,200 | — | — |
| 2015-05-22 | $22.41 | $43.18 | 807,400 | — | — |
| 2015-05-21 | $22.64 | $43.62 | 840,400 | — | — |
| 2015-05-20 | $22.89 | $44.11 | 1,796,400 | — | — |
| 2015-05-19 | $22.47 | $43.29 | 1,676,200 | — | — |
| 2015-05-18 | $22.21 | $42.79 | 1,446,200 | — | — |
| 2015-05-15 | $21.75 | $41.90 | 1,434,200 | — | — |
| 2015-05-14 | $21.48 | $41.39 | 607,200 | — | — |
| 2015-05-13 | $21.35 | $41.14 | 548,800 | — | — |
| 2015-05-12 | $21.57 | $41.56 | 905,000 | — | — |
| 2015-05-11 | $21.25 | $40.96 | 1,000,400 | — | — |
| 2015-05-08 | $21.77 | $41.95 | 807,800 | — | — |
| 2015-05-07 | $21.73 | $41.86 | 1,384,200 | — | — |
| 2015-05-06 | $21.40 | $41.23 | 785,200 | — | — |
| 2015-05-05 | $21.35 | $41.14 | 923,800 | — | — |
| 2015-05-04 | $21.57 | $41.57 | 781,800 | — | — |
| 2015-05-01 | $21.65 | $41.72 | 1,128,800 | — | — |
| 2015-04-30 | $21.39 | $41.21 | 1,487,400 | — | — |
| 2015-04-29 | $21.89 | $42.17 | 984,600 | — | — |
| 2015-04-28 | $22.61 | $43.56 | 728,200 | — | — |
| 2015-04-27 | $22.31 | $42.99 | 989,400 | — | — |
| 2015-04-24 | $22.70 | $43.74 | 1,655,600 | — | — |
| 2015-04-23 | $21.98 | $42.35 | 3,378,200 | — | — |
| 2015-04-22 | $23.62 | $45.52 | 955,000 | — | — |
| 2015-04-21 | $23.95 | $46.14 | 730,200 | — | — |
| 2015-04-20 | $23.54 | $45.35 | 1,474,000 | — | — |
| 2015-04-17 | $23.70 | $45.66 | 1,087,400 | — | — |
| 2015-04-16 | $23.60 | $45.48 | 591,400 | — | — |
| 2015-04-15 | $23.95 | $46.15 | 950,800 | — | — |
| 2015-04-14 | $23.92 | $46.09 | 1,111,200 | — | — |
| 2015-04-13 | $23.57 | $45.42 | 1,243,200 | — | — |
| 2015-04-10 | $23.85 | $45.96 | 2,010,600 | — | — |
| 2015-04-09 | $24.24 | $46.70 | 1,519,600 | — | — |
| 2015-04-08 | $24.84 | $47.88 | 813,800 | — | — |
| 2015-04-07 | $24.39 | $46.99 | 689,800 | — | — |
| 2015-04-06 | $24.78 | $47.75 | 758,000 | — | — |
| 2015-04-02 | $24.63 | $47.46 | 1,113,000 | — | — |
| 2015-04-01 | $24.05 | $46.34 | 1,011,600 | — | — |
| 2015-03-31 | $24.32 | $46.86 | 1,268,000 | — | — |
| 2015-03-30 | $24.41 | $47.04 | 879,800 | — | — |
| 2015-03-27 | $23.93 | $46.11 | 857,400 | — | — |
| 2015-03-26 | $23.16 | $44.62 | 796,800 | — | — |
| 2015-03-25 | $23.20 | $44.70 | 847,400 | — | — |
| 2015-03-24 | $23.32 | $44.94 | 864,800 | — | — |
| 2015-03-23 | $22.98 | $44.27 | 1,209,400 | — | — |
| 2015-03-20 | $23.00 | $44.32 | 1,777,600 | — | — |
| 2015-03-19 | $22.45 | $43.25 | 951,600 | — | — |
| 2015-03-18 | $22.67 | $43.68 | 1,684,400 | — | — |
| 2015-03-17 | $21.58 | $41.58 | 844,000 | — | — |
| 2015-03-16 | $21.81 | $42.02 | 829,400 | — | — |
| 2015-03-13 | $21.72 | $41.85 | 806,400 | — | — |
| 2015-03-12 | $21.89 | $42.18 | 1,060,000 | — | — |
| 2015-03-11 | $21.89 | $42.17 | 1,052,600 | — | — |
| 2015-03-10 | $21.18 | $40.81 | 628,800 | — | — |
| 2015-03-09 | $21.34 | $41.12 | 882,200 | — | — |
| 2015-03-06 | $21.17 | $40.79 | 1,135,600 | — | — |
| 2015-03-05 | $21.91 | $42.22 | 857,200 | — | — |
| 2015-03-04 | $21.63 | $41.68 | 1,023,400 | — | — |
| 2015-03-03 | $21.50 | $41.43 | 2,132,000 | — | — |
| 2015-03-02 | $22.16 | $42.69 | 784,600 | — | — |
| 2015-02-27 | $22.25 | $42.89 | 1,226,400 | — | — |
| 2015-02-26 | $21.74 | $41.89 | 638,800 | — | — |
| 2015-02-25 | $21.86 | $42.12 | 1,302,800 | — | — |
| 2015-02-24 | $22.04 | $42.46 | 2,407,400 | — | — |
| 2015-02-23 | $20.92 | $40.31 | 914,400 | — | — |
| 2015-02-20 | $21.23 | $40.91 | 956,800 | — | — |
| 2015-02-19 | $21.24 | $40.93 | 844,600 | — | — |
| 2015-02-18 | $21.41 | $41.26 | 1,525,600 | — | — |
| 2015-02-17 | $21.12 | $40.70 | 1,038,600 | — | — |
| 2015-02-13 | $20.97 | $40.41 | 1,533,000 | — | — |
| 2015-02-12 | $21.01 | $40.50 | 1,660,000 | — | — |
| 2015-02-11 | $20.13 | $38.79 | 1,089,400 | — | — |
| 2015-02-10 | $20.17 | $38.87 | 1,145,000 | — | — |
| 2015-02-09 | $19.83 | $38.22 | 755,800 | — | — |
| 2015-02-06 | $19.52 | $37.62 | 2,346,200 | — | — |
| 2015-02-05 | $19.18 | $36.97 | 1,026,200 | — | — |
| 2015-02-04 | $19.42 | $37.42 | 1,984,400 | — | — |
| 2015-02-03 | $18.75 | $36.13 | 1,148,600 | — | — |
| 2015-02-02 | $18.21 | $35.09 | 1,403,600 | — | — |
| 2015-01-30 | $18.21 | $35.08 | 2,099,400 | — | — |
| 2015-01-29 | $18.08 | $34.83 | 2,400,400 | — | — |
| 2015-01-28 | $16.65 | $32.08 | 2,020,400 | — | — |
| 2015-01-27 | $17.00 | $32.75 | 1,488,800 | — | — |
| 2015-01-26 | $17.00 | $32.76 | 1,428,400 | — | — |
| 2015-01-23 | $16.50 | $31.80 | 979,000 | — | — |
| 2015-01-22 | $16.51 | $31.81 | 1,093,600 | — | — |
| 2015-01-21 | $16.23 | $31.28 | 1,165,600 | — | — |
| 2015-01-20 | $15.97 | $30.77 | 2,122,400 | — | — |
| 2015-01-16 | $16.92 | $32.60 | 1,978,000 | — | — |
| 2015-01-15 | $16.79 | $32.35 | 2,286,400 | — | — |
| 2015-01-14 | $17.71 | $34.13 | 1,460,400 | — | — |
| 2015-01-13 | $18.07 | $34.81 | 2,563,200 | — | — |
| 2015-01-12 | $18.72 | $36.06 | 1,071,200 | — | — |
| 2015-01-09 | $18.41 | $35.47 | 1,104,400 | — | — |
| 2015-01-08 | $18.35 | $35.36 | 1,090,800 | — | — |
| 2015-01-07 | $18.29 | $35.25 | 1,144,800 | — | — |
| 2015-01-06 | $17.55 | $33.82 | 1,203,000 | — | — |
| 2015-01-05 | $17.58 | $33.88 | 863,000 | — | — |
| 2015-01-02 | $17.83 | $34.37 | 934,600 | — | — |