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
- 1984-06-20 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 | $13.56 | $36.00 | 620,700 | — | — |
| 2015-12-30 | $13.73 | $36.45 | 626,900 | — | — |
| 2015-12-29 | $13.93 | $36.98 | 659,800 | — | — |
| 2015-12-28 | $13.82 | $36.69 | 754,100 | — | — |
| 2015-12-24 | $13.86 | $36.79 | 481,900 | — | — |
| 2015-12-23 | $13.79 | $36.61 | 679,700 | — | — |
| 2015-12-22 | $13.66 | $36.26 | 858,900 | — | — |
| 2015-12-21 | $13.61 | $36.13 | 675,800 | — | — |
| 2015-12-18 | $13.53 | $35.92 | 5,008,200 | — | — |
| 2015-12-17 | $13.74 | $36.48 | 692,900 | — | — |
| 2015-12-16 | $13.91 | $36.93 | 825,100 | — | — |
| 2015-12-15 | $13.80 | $36.64 | 1,021,700 | — | — |
| 2015-12-14 | $13.57 | $36.02 | 850,300 | — | — |
| 2015-12-11 | $13.59 | $36.08 | 1,116,600 | — | — |
| 2015-12-10 | $13.82 | $36.69 | 590,500 | — | — |
| 2015-12-09 | $13.79 | $36.61 | 654,700 | — | — |
| 2015-12-08 | $13.96 | $37.06 | 828,600 | — | — |
| 2015-12-07 | $14.20 | $37.70 | 669,100 | — | — |
| 2015-12-04 | $14.56 | $38.65 | 683,200 | — | — |
| 2015-12-03 | $14.33 | $38.04 | 739,500 | — | — |
| 2015-12-02 | $14.54 | $38.60 | 602,100 | — | — |
| 2015-12-01 | $14.78 | $39.24 | 619,900 | — | — |
| 2015-11-30 | $14.75 | $39.16 | 587,000 | — | — |
| 2015-11-27 | $14.78 | $39.24 | 313,600 | — | — |
| 2015-11-25 | $14.85 | $39.10 | 487,100 | — | — |
| 2015-11-24 | $14.87 | $39.16 | 462,700 | — | — |
| 2015-11-23 | $14.82 | $39.03 | 492,700 | — | — |
| 2015-11-20 | $14.82 | $39.03 | 1,306,200 | — | — |
| 2015-11-19 | $14.77 | $38.89 | 489,000 | — | — |
| 2015-11-18 | $14.84 | $39.08 | 679,400 | — | — |
| 2015-11-17 | $14.68 | $38.66 | 1,071,900 | — | — |
| 2015-11-16 | $14.52 | $38.24 | 452,900 | — | — |
| 2015-11-13 | $14.29 | $37.63 | 579,400 | — | — |
| 2015-11-12 | $14.43 | $38.00 | 483,100 | — | — |
| 2015-11-11 | $14.79 | $38.95 | 526,100 | — | — |
| 2015-11-10 | $14.84 | $39.08 | 592,000 | — | — |
| 2015-11-09 | $14.80 | $38.97 | 836,500 | — | — |
| 2015-11-06 | $14.94 | $39.34 | 886,900 | — | — |
| 2015-11-05 | $14.54 | $38.29 | 504,600 | — | — |
| 2015-11-04 | $14.36 | $37.81 | 474,400 | — | — |
| 2015-11-03 | $14.31 | $37.68 | 641,500 | — | — |
| 2015-11-02 | $14.33 | $37.73 | 529,900 | — | — |
| 2015-10-30 | $14.00 | $36.87 | 968,500 | — | — |
| 2015-10-29 | $14.43 | $38.00 | 893,600 | — | — |
| 2015-10-28 | $14.50 | $38.18 | 1,964,100 | — | — |
| 2015-10-27 | $13.80 | $36.34 | 1,430,100 | — | — |
| 2015-10-26 | $13.78 | $36.29 | 1,409,300 | — | — |
| 2015-10-23 | $14.25 | $37.52 | 1,197,200 | — | — |
| 2015-10-22 | $14.07 | $37.05 | 2,054,300 | — | — |
| 2015-10-21 | $13.91 | $36.63 | 1,072,800 | — | — |
| 2015-10-20 | $13.88 | $36.55 | 584,400 | — | — |
| 2015-10-19 | $13.69 | $36.05 | 473,900 | — | — |
| 2015-10-16 | $13.72 | $36.13 | 417,900 | — | — |
| 2015-10-15 | $13.78 | $36.29 | 471,600 | — | — |
| 2015-10-14 | $13.42 | $35.34 | 534,000 | — | — |
| 2015-10-13 | $13.95 | $36.73 | 450,200 | — | — |
| 2015-10-12 | $14.06 | $37.02 | 712,800 | — | — |
| 2015-10-09 | $13.82 | $36.39 | 398,400 | — | — |
| 2015-10-08 | $13.98 | $36.81 | 776,000 | — | — |
| 2015-10-07 | $13.85 | $36.47 | 720,500 | — | — |
| 2015-10-06 | $13.68 | $36.02 | 588,100 | — | — |
| 2015-10-05 | $13.79 | $36.31 | 501,700 | — | — |
| 2015-10-02 | $13.44 | $35.39 | 1,039,400 | — | — |
| 2015-10-01 | $13.80 | $36.34 | 656,800 | — | — |
| 2015-09-30 | $13.93 | $36.68 | 992,600 | — | — |
| 2015-09-29 | $13.74 | $36.18 | 549,500 | — | — |
| 2015-09-28 | $13.71 | $36.10 | 430,500 | — | — |
| 2015-09-25 | $13.89 | $36.58 | 637,700 | — | — |
| 2015-09-24 | $13.70 | $36.08 | 578,000 | — | — |
| 2015-09-23 | $13.65 | $35.94 | 327,000 | — | — |
| 2015-09-22 | $13.55 | $35.68 | 404,800 | — | — |
| 2015-09-21 | $13.66 | $35.97 | 593,500 | — | — |
| 2015-09-18 | $13.46 | $35.44 | 2,113,200 | — | — |
| 2015-09-17 | $13.83 | $36.42 | 772,200 | — | — |
| 2015-09-16 | $14.20 | $37.39 | 476,100 | — | — |
| 2015-09-15 | $14.17 | $37.31 | 545,200 | — | — |
| 2015-09-14 | $13.90 | $36.60 | 542,400 | — | — |
| 2015-09-11 | $13.94 | $36.71 | 542,100 | — | — |
| 2015-09-10 | $13.98 | $36.81 | 365,500 | — | — |
| 2015-09-09 | $13.84 | $36.44 | 643,800 | — | — |
| 2015-09-08 | $13.89 | $36.58 | 675,500 | — | — |
| 2015-09-04 | $13.52 | $35.60 | 379,200 | — | — |
| 2015-09-03 | $13.56 | $35.71 | 496,600 | — | — |
| 2015-09-02 | $13.49 | $35.52 | 679,700 | — | — |
| 2015-09-01 | $13.30 | $35.02 | 808,700 | — | — |
| 2015-08-31 | $13.80 | $36.34 | 540,000 | — | — |
| 2015-08-28 | $13.69 | $36.05 | 613,700 | — | — |
| 2015-08-27 | $13.79 | $36.00 | 741,800 | — | — |
| 2015-08-26 | $13.73 | $35.84 | 624,100 | — | — |
| 2015-08-25 | $13.26 | $34.61 | 842,100 | — | — |
| 2015-08-24 | $13.47 | $35.16 | 1,022,200 | — | — |
| 2015-08-21 | $14.14 | $36.91 | 660,900 | — | — |
| 2015-08-20 | $14.21 | $37.09 | 609,100 | — | — |
| 2015-08-19 | $14.50 | $37.85 | 433,600 | — | — |
| 2015-08-18 | $14.74 | $38.48 | 353,600 | — | — |
| 2015-08-17 | $14.76 | $38.53 | 460,200 | — | — |
| 2015-08-14 | $14.76 | $38.53 | 691,700 | — | — |
| 2015-08-13 | $14.40 | $37.59 | 308,200 | — | — |
| 2015-08-12 | $14.34 | $37.43 | 427,300 | — | — |
| 2015-08-11 | $14.58 | $38.06 | 355,200 | — | — |
| 2015-08-10 | $14.84 | $38.74 | 415,300 | — | — |
| 2015-08-07 | $14.65 | $38.24 | 440,200 | — | — |
| 2015-08-06 | $14.70 | $38.37 | 653,400 | — | — |
| 2015-08-05 | $14.83 | $38.71 | 766,200 | — | — |
| 2015-08-04 | $14.60 | $38.11 | 598,500 | — | — |
| 2015-08-03 | $14.44 | $37.69 | 357,000 | — | — |
| 2015-07-31 | $14.39 | $37.56 | 549,900 | — | — |
| 2015-07-30 | $14.40 | $37.59 | 525,500 | — | — |
| 2015-07-29 | $14.33 | $37.41 | 488,300 | — | — |
| 2015-07-28 | $14.38 | $37.54 | 574,200 | — | — |
| 2015-07-27 | $14.30 | $37.33 | 681,600 | — | — |
| 2015-07-24 | $14.28 | $37.28 | 566,800 | — | — |
| 2015-07-23 | $14.39 | $37.56 | 611,600 | — | — |
| 2015-07-22 | $14.59 | $38.09 | 610,500 | — | — |
| 2015-07-21 | $14.51 | $37.88 | 394,000 | — | — |
| 2015-07-20 | $14.63 | $38.19 | 533,400 | — | — |
| 2015-07-17 | $14.60 | $38.11 | 412,300 | — | — |
| 2015-07-16 | $14.80 | $38.63 | 538,800 | — | — |
| 2015-07-15 | $14.75 | $38.50 | 469,900 | — | — |
| 2015-07-14 | $14.76 | $38.53 | 379,100 | — | — |
| 2015-07-13 | $14.72 | $38.42 | 446,300 | — | — |
| 2015-07-10 | $14.49 | $37.82 | 389,800 | — | — |
| 2015-07-09 | $14.33 | $37.41 | 561,900 | — | — |
| 2015-07-08 | $14.15 | $36.94 | 526,500 | — | — |
| 2015-07-07 | $14.17 | $36.99 | 562,300 | — | — |
| 2015-07-06 | $14.43 | $37.67 | 515,600 | — | — |
| 2015-07-02 | $14.30 | $37.33 | 422,100 | — | — |
| 2015-07-01 | $14.64 | $38.22 | 499,200 | — | — |
| 2015-06-30 | $14.46 | $37.75 | 792,500 | — | — |
| 2015-06-29 | $14.45 | $37.72 | 465,900 | — | — |
| 2015-06-26 | $14.84 | $38.74 | 1,125,600 | — | — |
| 2015-06-25 | $14.79 | $38.61 | 578,900 | — | — |
| 2015-06-24 | $14.71 | $38.40 | 441,900 | — | — |
| 2015-06-23 | $14.80 | $38.63 | 481,800 | — | — |
| 2015-06-22 | $14.63 | $38.19 | 470,200 | — | — |
| 2015-06-19 | $14.44 | $37.69 | 1,110,400 | — | — |
| 2015-06-18 | $14.36 | $37.48 | 627,000 | — | — |
| 2015-06-17 | $14.28 | $37.28 | 506,100 | — | — |
| 2015-06-16 | $14.62 | $38.16 | 755,500 | — | — |
| 2015-06-15 | $14.43 | $37.67 | 685,500 | — | — |
| 2015-06-12 | $14.44 | $37.69 | 470,700 | — | — |
| 2015-06-11 | $14.43 | $37.67 | 349,200 | — | — |
| 2015-06-10 | $14.42 | $37.64 | 374,400 | — | — |
| 2015-06-09 | $14.21 | $37.09 | 353,000 | — | — |
| 2015-06-08 | $14.06 | $36.70 | 508,500 | — | — |
| 2015-06-05 | $14.18 | $37.01 | 483,800 | — | — |
| 2015-06-04 | $13.86 | $36.18 | 528,200 | — | — |
| 2015-06-03 | $14.00 | $36.55 | 412,400 | — | — |
| 2015-06-02 | $13.79 | $36.00 | 496,500 | — | — |
| 2015-06-01 | $13.55 | $35.37 | 372,200 | — | — |
| 2015-05-29 | $13.61 | $35.53 | 317,300 | — | — |
| 2015-05-28 | $13.80 | $36.02 | 411,500 | — | — |
| 2015-05-27 | $13.86 | $35.87 | 375,700 | — | — |
| 2015-05-26 | $13.67 | $35.37 | 414,200 | — | — |
| 2015-05-22 | $13.81 | $35.74 | 406,000 | — | — |
| 2015-05-21 | $13.98 | $36.18 | 346,500 | — | — |
| 2015-05-20 | $14.02 | $36.28 | 467,400 | — | — |
| 2015-05-19 | $14.07 | $36.41 | 792,200 | — | — |
| 2015-05-18 | $14.00 | $36.23 | 1,012,300 | — | — |
| 2015-05-15 | $13.68 | $35.40 | 615,500 | — | — |
| 2015-05-14 | $13.88 | $35.92 | 697,100 | — | — |
| 2015-05-13 | $13.90 | $35.97 | 573,900 | — | — |
| 2015-05-12 | $13.92 | $36.02 | 603,300 | — | — |
| 2015-05-11 | $13.85 | $35.84 | 459,900 | — | — |
| 2015-05-08 | $13.73 | $35.53 | 466,600 | — | — |
| 2015-05-07 | $13.67 | $35.37 | 518,500 | — | — |
| 2015-05-06 | $13.71 | $35.48 | 816,100 | — | — |
| 2015-05-05 | $13.53 | $35.01 | 787,900 | — | — |
| 2015-05-04 | $13.60 | $35.19 | 627,400 | — | — |
| 2015-05-01 | $13.48 | $34.88 | 692,200 | — | — |
| 2015-04-30 | $13.66 | $35.35 | 1,223,100 | — | — |
| 2015-04-29 | $13.78 | $35.66 | 1,224,800 | — | — |
| 2015-04-28 | $13.59 | $35.17 | 927,800 | — | — |
| 2015-04-27 | $13.46 | $34.83 | 1,409,500 | — | — |
| 2015-04-24 | $14.26 | $36.90 | 562,900 | — | — |
| 2015-04-23 | $14.21 | $36.77 | 293,900 | — | — |
| 2015-04-22 | $14.26 | $36.90 | 495,600 | — | — |
| 2015-04-21 | $14.09 | $36.46 | 283,200 | — | — |
| 2015-04-20 | $14.15 | $36.62 | 247,600 | — | — |
| 2015-04-17 | $13.96 | $36.13 | 451,700 | — | — |
| 2015-04-16 | $14.31 | $37.03 | 304,700 | — | — |
| 2015-04-15 | $14.35 | $37.13 | 570,200 | — | — |
| 2015-04-14 | $14.07 | $36.41 | 470,000 | — | — |
| 2015-04-13 | $14.21 | $36.77 | 328,700 | — | — |
| 2015-04-10 | $14.07 | $36.41 | 167,200 | — | — |
| 2015-04-09 | $14.08 | $36.44 | 245,500 | — | — |
| 2015-04-08 | $14.11 | $36.51 | 248,100 | — | — |
| 2015-04-07 | $14.10 | $36.49 | 279,900 | — | — |
| 2015-04-06 | $14.04 | $36.33 | 798,600 | — | — |
| 2015-04-02 | $14.19 | $36.72 | 271,700 | — | — |
| 2015-04-01 | $14.22 | $36.80 | 490,600 | — | — |
| 2015-03-31 | $14.19 | $36.72 | 502,200 | — | — |
| 2015-03-30 | $14.21 | $36.77 | 296,400 | — | — |
| 2015-03-27 | $14.01 | $36.25 | 438,000 | — | — |
| 2015-03-26 | $14.03 | $36.31 | 528,000 | — | — |
| 2015-03-25 | $13.89 | $35.94 | 745,200 | — | — |
| 2015-03-24 | $14.13 | $36.57 | 497,400 | — | — |
| 2015-03-23 | $14.17 | $36.67 | 322,200 | — | — |
| 2015-03-20 | $14.35 | $37.13 | 1,157,800 | — | — |
| 2015-03-19 | $14.15 | $36.62 | 520,100 | — | — |
| 2015-03-18 | $14.14 | $36.59 | 792,800 | — | — |
| 2015-03-17 | $14.39 | $37.24 | 601,500 | — | — |
| 2015-03-16 | $14.27 | $36.93 | 548,400 | — | — |
| 2015-03-13 | $14.20 | $36.75 | 514,900 | — | — |
| 2015-03-12 | $14.33 | $37.08 | 861,800 | — | — |
| 2015-03-11 | $13.89 | $35.94 | 589,900 | — | — |
| 2015-03-10 | $13.79 | $35.69 | 592,900 | — | — |
| 2015-03-09 | $14.10 | $36.49 | 362,600 | — | — |
| 2015-03-06 | $13.94 | $36.07 | 653,300 | — | — |
| 2015-03-05 | $13.86 | $35.87 | 530,600 | — | — |
| 2015-03-04 | $13.93 | $36.05 | 461,800 | — | — |
| 2015-03-03 | $14.03 | $36.31 | 774,500 | — | — |
| 2015-03-02 | $14.15 | $36.62 | 465,400 | — | — |
| 2015-02-27 | $14.09 | $36.46 | 803,600 | — | — |
| 2015-02-26 | $14.10 | $36.49 | 444,600 | — | — |
| 2015-02-25 | $14.09 | $36.15 | 437,500 | — | — |
| 2015-02-24 | $14.21 | $36.46 | 548,500 | — | — |
| 2015-02-23 | $14.06 | $36.07 | 395,100 | — | — |
| 2015-02-20 | $14.03 | $36.00 | 605,100 | — | — |
| 2015-02-19 | $13.93 | $35.74 | 595,400 | — | — |
| 2015-02-18 | $13.85 | $35.54 | 575,900 | — | — |
| 2015-02-17 | $14.18 | $36.38 | 358,600 | — | — |
| 2015-02-13 | $14.06 | $36.07 | 405,800 | — | — |
| 2015-02-12 | $14.13 | $36.25 | 499,700 | — | — |
| 2015-02-11 | $13.77 | $35.33 | 717,400 | — | — |
| 2015-02-10 | $13.81 | $35.43 | 794,500 | — | — |
| 2015-02-09 | $13.69 | $35.12 | 608,400 | — | — |
| 2015-02-06 | $13.93 | $35.74 | 854,100 | — | — |
| 2015-02-05 | $13.74 | $35.25 | 771,200 | — | — |
| 2015-02-04 | $13.36 | $34.28 | 1,085,600 | — | — |
| 2015-02-03 | $13.47 | $34.56 | 1,107,900 | — | — |
| 2015-02-02 | $13.38 | $34.33 | 1,351,700 | — | — |
| 2015-01-30 | $13.41 | $34.41 | 812,700 | — | — |
| 2015-01-29 | $13.57 | $34.82 | 778,300 | — | — |
| 2015-01-28 | $13.29 | $34.10 | 771,700 | — | — |
| 2015-01-27 | $13.73 | $35.23 | 538,600 | — | — |
| 2015-01-26 | $13.93 | $35.74 | 628,500 | — | — |
| 2015-01-23 | $13.85 | $35.54 | 638,500 | — | — |
| 2015-01-22 | $14.14 | $36.28 | 909,000 | — | — |
| 2015-01-21 | $13.50 | $34.64 | 470,500 | — | — |
| 2015-01-20 | $13.64 | $35.00 | 997,900 | — | — |
| 2015-01-16 | $13.86 | $35.56 | 676,200 | — | — |
| 2015-01-15 | $13.57 | $34.82 | 792,000 | — | — |
| 2015-01-14 | $13.71 | $35.18 | 479,200 | — | — |
| 2015-01-13 | $13.84 | $35.51 | 681,100 | — | — |
| 2015-01-12 | $13.87 | $35.59 | 454,400 | — | — |
| 2015-01-09 | $14.08 | $36.13 | 395,900 | — | — |
| 2015-01-08 | $14.44 | $37.05 | 789,800 | — | — |
| 2015-01-07 | $14.02 | $35.97 | 942,100 | — | — |
| 2015-01-06 | $13.99 | $35.89 | 759,500 | — | — |
| 2015-01-05 | $14.27 | $36.61 | 699,700 | — | — |
| 2015-01-02 | $14.63 | $37.54 | 589,000 | — | — |