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
- 1988-02-19 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 | $4.95 | $60.13 | 301,900 | — | — |
| 2015-12-30 | $4.95 | $60.13 | 166,800 | — | — |
| 2015-12-29 | $4.96 | $60.26 | 458,800 | — | — |
| 2015-12-28 | $4.90 | $59.53 | 804,500 | — | — |
| 2015-12-24 | $4.92 | $59.77 | 267,700 | — | — |
| 2015-12-23 | $4.94 | $60.01 | 301,300 | — | — |
| 2015-12-22 | $4.91 | $59.65 | 437,600 | — | — |
| 2015-12-21 | $4.89 | $59.09 | 342,200 | — | — |
| 2015-12-18 | $4.93 | $59.57 | 376,500 | — | — |
| 2015-12-17 | $4.92 | $59.45 | 353,700 | — | — |
| 2015-12-16 | $4.86 | $58.73 | 534,100 | — | — |
| 2015-12-15 | $4.78 | $57.76 | 649,700 | — | — |
| 2015-12-14 | $4.72 | $57.04 | 386,000 | — | — |
| 2015-12-11 | $4.86 | $58.73 | 381,100 | — | — |
| 2015-12-10 | $4.93 | $59.57 | 351,900 | — | — |
| 2015-12-09 | $4.89 | $59.09 | 334,300 | — | — |
| 2015-12-08 | $4.89 | $59.09 | 274,100 | — | — |
| 2015-12-07 | $4.91 | $59.33 | 350,400 | — | — |
| 2015-12-04 | $4.93 | $59.57 | 333,700 | — | — |
| 2015-12-03 | $4.95 | $59.81 | 370,000 | — | — |
| 2015-12-02 | $4.97 | $60.06 | 226,200 | — | — |
| 2015-12-01 | $5.00 | $60.42 | 250,800 | — | — |
| 2015-11-30 | $5.01 | $60.54 | 351,200 | — | — |
| 2015-11-27 | $5.05 | $61.02 | 43,600 | — | — |
| 2015-11-25 | $5.05 | $61.02 | 201,200 | — | — |
| 2015-11-24 | $5.03 | $60.78 | 106,400 | — | — |
| 2015-11-23 | $5.03 | $60.78 | 170,800 | — | — |
| 2015-11-20 | $5.03 | $60.78 | 292,700 | — | — |
| 2015-11-19 | $5.06 | $60.83 | 289,800 | — | — |
| 2015-11-18 | $5.02 | $60.35 | 272,500 | — | — |
| 2015-11-17 | $5.01 | $60.23 | 366,900 | — | — |
| 2015-11-16 | $4.99 | $59.99 | 274,900 | — | — |
| 2015-11-13 | $5.01 | $60.23 | 282,300 | — | — |
| 2015-11-12 | $4.97 | $59.75 | 288,200 | — | — |
| 2015-11-11 | $4.99 | $59.99 | 281,200 | — | — |
| 2015-11-10 | $5.03 | $60.47 | 210,200 | — | — |
| 2015-11-09 | $4.99 | $59.99 | 456,000 | — | — |
| 2015-11-06 | $5.05 | $60.71 | 84,600 | — | — |
| 2015-11-05 | $5.08 | $61.07 | 417,400 | — | — |
| 2015-11-04 | $5.00 | $60.11 | 296,500 | — | — |
| 2015-11-03 | $5.02 | $60.35 | 161,600 | — | — |
| 2015-11-02 | $5.05 | $60.71 | 157,400 | — | — |
| 2015-10-30 | $5.05 | $60.71 | 305,900 | — | — |
| 2015-10-29 | $4.99 | $59.99 | 131,800 | — | — |
| 2015-10-28 | $5.01 | $60.23 | 149,800 | — | — |
| 2015-10-27 | $5.01 | $60.23 | 202,100 | — | — |
| 2015-10-26 | $5.03 | $60.47 | 135,200 | — | — |
| 2015-10-23 | $5.02 | $60.35 | 83,100 | — | — |
| 2015-10-22 | $5.03 | $60.47 | 515,300 | — | — |
| 2015-10-21 | $4.96 | $59.63 | 259,400 | — | — |
| 2015-10-20 | $5.01 | $59.92 | 124,200 | — | — |
| 2015-10-19 | $5.01 | $59.92 | 368,000 | — | — |
| 2015-10-16 | $4.98 | $59.56 | 403,700 | — | — |
| 2015-10-15 | $4.92 | $58.84 | 288,100 | — | — |
| 2015-10-14 | $4.99 | $59.68 | 405,500 | — | — |
| 2015-10-13 | $4.98 | $59.56 | 196,500 | — | — |
| 2015-10-12 | $5.05 | $60.39 | 288,800 | — | — |
| 2015-10-09 | $4.98 | $59.56 | 437,600 | — | — |
| 2015-10-08 | $4.93 | $58.96 | 489,200 | — | — |
| 2015-10-07 | $4.92 | $58.84 | 513,500 | — | — |
| 2015-10-06 | $4.90 | $58.60 | 335,100 | — | — |
| 2015-10-05 | $4.88 | $58.36 | 366,500 | — | — |
| 2015-10-02 | $4.85 | $58.00 | 310,400 | — | — |
| 2015-10-01 | $4.89 | $58.48 | 335,500 | — | — |
| 2015-09-30 | $4.89 | $58.48 | 3,422,700 | — | — |
| 2015-09-29 | $4.91 | $58.72 | 427,700 | — | — |
| 2015-09-28 | $4.90 | $58.60 | 390,100 | — | — |
| 2015-09-25 | $4.94 | $59.08 | 512,800 | — | — |
| 2015-09-24 | $4.96 | $59.32 | 1,325,500 | — | — |
| 2015-09-23 | $4.97 | $59.44 | 370,800 | — | — |
| 2015-09-22 | $4.94 | $59.08 | 362,300 | — | — |
| 2015-09-21 | $4.98 | $59.25 | 286,100 | — | — |
| 2015-09-18 | $4.93 | $58.65 | 294,400 | — | — |
| 2015-09-17 | $4.93 | $58.65 | 321,900 | — | — |
| 2015-09-16 | $4.93 | $58.65 | 318,000 | — | — |
| 2015-09-15 | $4.89 | $58.18 | 457,000 | — | — |
| 2015-09-14 | $4.88 | $58.06 | 258,900 | — | — |
| 2015-09-11 | $4.93 | $58.65 | 296,500 | — | — |
| 2015-09-10 | $4.94 | $58.77 | 329,000 | — | — |
| 2015-09-09 | $4.90 | $58.29 | 238,000 | — | — |
| 2015-09-08 | $4.91 | $58.41 | 303,800 | — | — |
| 2015-09-04 | $4.91 | $58.41 | 209,700 | — | — |
| 2015-09-03 | $4.92 | $58.53 | 355,200 | — | — |
| 2015-09-02 | $4.98 | $59.25 | 131,900 | — | — |
| 2015-09-01 | $5.01 | $59.60 | 125,700 | — | — |
| 2015-08-31 | $5.03 | $59.84 | 177,800 | — | — |
| 2015-08-28 | $4.96 | $59.01 | 224,100 | — | — |
| 2015-08-27 | $4.93 | $58.65 | 300,600 | — | — |
| 2015-08-26 | $4.89 | $58.18 | 307,300 | — | — |
| 2015-08-25 | $4.86 | $57.82 | 254,800 | — | — |
| 2015-08-24 | $4.85 | $57.70 | 504,300 | — | — |
| 2015-08-21 | $4.96 | $59.01 | 276,300 | — | — |
| 2015-08-20 | $4.96 | $59.01 | 333,200 | — | — |
| 2015-08-19 | $5.09 | $60.25 | 302,900 | — | — |
| 2015-08-18 | $5.04 | $59.65 | 259,200 | — | — |
| 2015-08-17 | $5.00 | $59.18 | 244,300 | — | — |
| 2015-08-14 | $5.03 | $59.54 | 165,000 | — | — |
| 2015-08-13 | $5.03 | $59.54 | 202,300 | — | — |
| 2015-08-12 | $5.01 | $59.30 | 334,200 | — | — |
| 2015-08-11 | $4.97 | $58.83 | 253,800 | — | — |
| 2015-08-10 | $4.97 | $58.83 | 353,800 | — | — |
| 2015-08-07 | $4.97 | $58.83 | 189,100 | — | — |
| 2015-08-06 | $5.01 | $59.30 | 415,400 | — | — |
| 2015-08-05 | $5.06 | $59.89 | 402,200 | — | — |
| 2015-08-04 | $5.06 | $59.89 | 392,200 | — | — |
| 2015-08-03 | $5.12 | $60.60 | 194,000 | — | — |
| 2015-07-31 | $5.10 | $60.36 | 243,000 | — | — |
| 2015-07-30 | $5.05 | $59.77 | 220,200 | — | — |
| 2015-07-29 | $5.02 | $59.42 | 189,000 | — | — |
| 2015-07-28 | $5.02 | $59.42 | 262,300 | — | — |
| 2015-07-27 | $5.01 | $59.30 | 294,800 | — | — |
| 2015-07-24 | $5.10 | $60.36 | 225,700 | — | — |
| 2015-07-23 | $5.12 | $60.60 | 249,500 | — | — |
| 2015-07-22 | $5.13 | $60.72 | 392,200 | — | — |
| 2015-07-21 | $5.16 | $60.77 | 286,000 | — | — |
| 2015-07-20 | $5.16 | $60.77 | 355,500 | — | — |
| 2015-07-17 | $5.17 | $60.88 | 432,500 | — | — |
| 2015-07-16 | $5.16 | $60.77 | 263,900 | — | — |
| 2015-07-15 | $5.10 | $60.06 | 194,600 | — | — |
| 2015-07-14 | $5.08 | $59.82 | 355,900 | — | — |
| 2015-07-13 | $5.06 | $59.59 | 299,400 | — | — |
| 2015-07-10 | $5.03 | $59.24 | 256,100 | — | — |
| 2015-07-09 | $5.03 | $59.24 | 239,500 | — | — |
| 2015-07-08 | $5.04 | $59.35 | 723,200 | — | — |
| 2015-07-07 | $5.08 | $59.82 | 295,800 | — | — |
| 2015-07-06 | $5.07 | $59.71 | 252,300 | — | — |
| 2015-07-02 | $5.08 | $59.82 | 301,800 | — | — |
| 2015-07-01 | $5.07 | $59.71 | 247,200 | — | — |
| 2015-06-30 | $5.10 | $60.06 | 454,100 | — | — |
| 2015-06-29 | $5.09 | $59.94 | 237,100 | — | — |
| 2015-06-26 | $5.14 | $60.53 | 298,300 | — | — |
| 2015-06-25 | $5.14 | $60.53 | 243,300 | — | — |
| 2015-06-24 | $5.17 | $60.88 | 275,400 | — | — |
| 2015-06-23 | $5.17 | $60.88 | 282,500 | — | — |
| 2015-06-22 | $5.15 | $60.65 | 215,900 | — | — |
| 2015-06-19 | $5.16 | $60.46 | 293,100 | — | — |
| 2015-06-18 | $5.20 | $60.93 | 237,900 | — | — |
| 2015-06-17 | $5.19 | $60.81 | 377,400 | — | — |
| 2015-06-16 | $5.18 | $60.69 | 405,000 | — | — |
| 2015-06-15 | $5.16 | $60.46 | 249,800 | — | — |
| 2015-06-12 | $5.19 | $60.81 | 226,500 | — | — |
| 2015-06-11 | $5.20 | $60.93 | 308,900 | — | — |
| 2015-06-10 | $5.20 | $60.93 | 341,100 | — | — |
| 2015-06-09 | $5.21 | $61.05 | 336,000 | — | — |
| 2015-06-08 | $5.23 | $61.28 | 134,100 | — | — |
| 2015-06-05 | $5.19 | $60.81 | 168,200 | — | — |
| 2015-06-04 | $5.19 | $60.81 | 149,900 | — | — |
| 2015-06-03 | $5.21 | $61.05 | 274,800 | — | — |
| 2015-06-02 | $5.22 | $61.16 | 199,000 | — | — |
| 2015-06-01 | $5.24 | $61.40 | 232,200 | — | — |
| 2015-05-29 | $5.25 | $61.51 | 296,100 | — | — |
| 2015-05-28 | $5.26 | $61.63 | 290,300 | — | — |
| 2015-05-27 | $5.24 | $61.40 | 308,800 | — | — |
| 2015-05-26 | $5.21 | $61.05 | 492,400 | — | — |
| 2015-05-22 | $5.24 | $61.40 | 301,700 | — | — |
| 2015-05-21 | $5.23 | $61.28 | 157,600 | — | — |
| 2015-05-20 | $5.26 | $61.63 | 352,100 | — | — |
| 2015-05-19 | $5.27 | $61.44 | 396,100 | — | — |
| 2015-05-18 | $5.24 | $61.09 | 287,000 | — | — |
| 2015-05-15 | $5.24 | $61.09 | 330,100 | — | — |
| 2015-05-14 | $5.23 | $60.98 | 415,500 | — | — |
| 2015-05-13 | $5.24 | $61.09 | 350,100 | — | — |
| 2015-05-12 | $5.26 | $61.33 | 221,000 | — | — |
| 2015-05-11 | $5.24 | $61.09 | 253,700 | — | — |
| 2015-05-08 | $5.24 | $61.09 | 142,300 | — | — |
| 2015-05-07 | $5.25 | $61.21 | 173,300 | — | — |
| 2015-05-06 | $5.23 | $60.98 | 202,300 | — | — |
| 2015-05-05 | $5.22 | $60.86 | 267,200 | — | — |
| 2015-05-04 | $5.25 | $61.21 | 319,400 | — | — |
| 2015-05-01 | $5.25 | $61.21 | 162,500 | — | — |
| 2015-04-30 | $5.26 | $61.33 | 610,400 | — | — |
| 2015-04-29 | $5.27 | $61.44 | 250,400 | — | — |
| 2015-04-28 | $5.27 | $61.44 | 212,900 | — | — |
| 2015-04-27 | $5.25 | $61.21 | 211,400 | — | — |
| 2015-04-24 | $5.25 | $61.21 | 242,000 | — | — |
| 2015-04-23 | $5.23 | $60.98 | 195,200 | — | — |
| 2015-04-22 | $5.22 | $60.86 | 140,800 | — | — |
| 2015-04-21 | $5.25 | $60.91 | 228,500 | — | — |
| 2015-04-20 | $5.25 | $60.91 | 140,600 | — | — |
| 2015-04-17 | $5.25 | $60.91 | 188,800 | — | — |
| 2015-04-16 | $5.30 | $61.49 | 296,800 | — | — |
| 2015-04-15 | $5.32 | $61.72 | 314,900 | — | — |
| 2015-04-14 | $5.31 | $61.60 | 423,800 | — | — |
| 2015-04-13 | $5.29 | $61.37 | 219,400 | — | — |
| 2015-04-10 | $5.27 | $61.14 | 470,300 | — | — |
| 2015-04-09 | $5.26 | $61.02 | 268,900 | — | — |
| 2015-04-08 | $5.28 | $61.26 | 106,500 | — | — |
| 2015-04-07 | $5.30 | $61.49 | 96,700 | — | — |
| 2015-04-06 | $5.27 | $61.14 | 111,300 | — | — |
| 2015-04-02 | $5.27 | $61.14 | 151,200 | — | — |
| 2015-04-01 | $5.27 | $61.14 | 147,400 | — | — |
| 2015-03-31 | $5.27 | $61.14 | 496,800 | — | — |
| 2015-03-30 | $5.29 | $61.37 | 272,600 | — | — |
| 2015-03-27 | $5.28 | $61.26 | 153,500 | — | — |
| 2015-03-26 | $5.28 | $61.26 | 196,800 | — | — |
| 2015-03-25 | $5.24 | $60.79 | 337,900 | — | — |
| 2015-03-24 | $5.24 | $60.79 | 363,200 | — | — |
| 2015-03-23 | $5.26 | $61.02 | 194,400 | — | — |
| 2015-03-20 | $5.24 | $60.79 | 228,600 | — | — |
| 2015-03-19 | $5.22 | $60.26 | 169,800 | — | — |
| 2015-03-18 | $5.26 | $60.72 | 249,600 | — | — |
| 2015-03-17 | $5.32 | $61.41 | 307,200 | — | — |
| 2015-03-16 | $5.32 | $61.41 | 351,100 | — | — |
| 2015-03-13 | $5.30 | $61.18 | 386,700 | — | — |
| 2015-03-12 | $5.29 | $61.07 | 321,900 | — | — |
| 2015-03-11 | $5.32 | $61.41 | 254,300 | — | — |
| 2015-03-10 | $5.32 | $61.41 | 162,800 | — | — |
| 2015-03-09 | $5.35 | $61.76 | 209,900 | — | — |
| 2015-03-06 | $5.30 | $61.18 | 262,000 | — | — |
| 2015-03-05 | $5.31 | $61.30 | 535,300 | — | — |
| 2015-03-04 | $5.31 | $61.30 | 293,600 | — | — |
| 2015-03-03 | $5.29 | $61.07 | 255,900 | — | — |
| 2015-03-02 | $5.30 | $61.18 | 189,100 | — | — |
| 2015-02-27 | $5.33 | $61.53 | 362,600 | — | — |
| 2015-02-26 | $5.30 | $61.18 | 380,000 | — | — |
| 2015-02-25 | $5.28 | $60.95 | 304,900 | — | — |
| 2015-02-24 | $5.25 | $60.60 | 125,000 | — | — |
| 2015-02-23 | $5.24 | $60.49 | 216,100 | — | — |
| 2015-02-20 | $5.24 | $60.49 | 182,500 | — | — |
| 2015-02-19 | $5.26 | $60.42 | 323,100 | — | — |
| 2015-02-18 | $5.22 | $59.96 | 227,800 | — | — |
| 2015-02-17 | $5.24 | $60.19 | 246,400 | — | — |
| 2015-02-13 | $5.23 | $60.08 | 245,100 | — | — |
| 2015-02-12 | $5.22 | $59.96 | 168,900 | — | — |
| 2015-02-11 | $5.21 | $59.85 | 229,000 | — | — |
| 2015-02-10 | $5.22 | $59.96 | 220,800 | — | — |
| 2015-02-09 | $5.18 | $59.50 | 203,600 | — | — |
| 2015-02-06 | $5.17 | $59.39 | 243,600 | — | — |
| 2015-02-05 | $5.15 | $59.16 | 241,600 | — | — |
| 2015-02-04 | $5.14 | $59.04 | 198,000 | — | — |
| 2015-02-03 | $5.13 | $58.93 | 184,300 | — | — |
| 2015-02-02 | $5.08 | $58.35 | 326,300 | — | — |
| 2015-01-30 | $5.14 | $59.04 | 294,800 | — | — |
| 2015-01-29 | $5.15 | $59.16 | 251,300 | — | — |
| 2015-01-28 | $5.18 | $59.50 | 271,200 | — | — |
| 2015-01-27 | $5.19 | $59.62 | 185,500 | — | — |
| 2015-01-26 | $5.24 | $60.19 | 250,000 | — | — |
| 2015-01-23 | $5.20 | $59.73 | 172,200 | — | — |
| 2015-01-22 | $5.17 | $59.39 | 236,000 | — | — |
| 2015-01-21 | $5.15 | $59.16 | 154,900 | — | — |
| 2015-01-20 | $5.20 | $59.43 | 183,200 | — | — |
| 2015-01-16 | $5.19 | $59.32 | 106,000 | — | — |
| 2015-01-15 | $5.22 | $59.66 | 182,500 | — | — |
| 2015-01-14 | $5.21 | $59.55 | 226,900 | — | — |
| 2015-01-13 | $5.23 | $59.78 | 268,800 | — | — |
| 2015-01-12 | $5.21 | $59.55 | 255,100 | — | — |
| 2015-01-09 | $5.21 | $59.55 | 178,800 | — | — |
| 2015-01-08 | $5.24 | $59.89 | 702,900 | — | — |
| 2015-01-07 | $5.21 | $59.55 | 274,000 | — | — |
| 2015-01-06 | $5.20 | $59.43 | 389,300 | — | — |
| 2015-01-05 | $5.25 | $60.00 | 238,500 | — | — |
| 2015-01-02 | $5.27 | $60.23 | 114,300 | — | — |