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
- 1984-06-11 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 | $11.95 | $20.04 | 1,356,500 | — | — |
| 2015-12-30 | $11.94 | $20.03 | 930,500 | — | — |
| 2015-12-29 | $12.16 | $20.40 | 1,841,700 | — | — |
| 2015-12-28 | $12.28 | $20.60 | 1,724,000 | — | — |
| 2015-12-24 | $12.77 | $21.42 | 585,700 | — | — |
| 2015-12-23 | $12.91 | $21.65 | 1,577,600 | — | — |
| 2015-12-22 | $12.18 | $20.43 | 2,438,200 | — | — |
| 2015-12-21 | $11.53 | $19.34 | 2,242,900 | — | — |
| 2015-12-18 | $12.09 | $20.28 | 2,951,900 | — | — |
| 2015-12-17 | $12.45 | $20.88 | 2,518,400 | — | — |
| 2015-12-16 | $12.79 | $21.45 | 1,724,400 | — | — |
| 2015-12-15 | $13.11 | $21.99 | 2,392,500 | — | — |
| 2015-12-14 | $12.36 | $20.73 | 1,171,300 | — | — |
| 2015-12-11 | $12.37 | $20.75 | 1,498,300 | — | — |
| 2015-12-10 | $12.77 | $21.42 | 1,255,000 | — | — |
| 2015-12-09 | $12.34 | $20.70 | 2,306,300 | — | — |
| 2015-12-08 | $12.11 | $20.31 | 1,645,300 | — | — |
| 2015-12-07 | $12.17 | $20.41 | 2,245,500 | — | — |
| 2015-12-04 | $12.81 | $21.49 | 1,629,700 | — | — |
| 2015-12-03 | $13.34 | $22.37 | 1,683,700 | — | — |
| 2015-12-02 | $13.23 | $22.19 | 2,132,200 | — | — |
| 2015-12-01 | $13.14 | $22.04 | 1,245,500 | — | — |
| 2015-11-30 | $13.25 | $22.22 | 1,640,300 | — | — |
| 2015-11-27 | $12.85 | $21.55 | 499,300 | — | — |
| 2015-11-25 | $13.09 | $21.96 | 1,365,300 | — | — |
| 2015-11-24 | $13.13 | $22.02 | 1,402,400 | — | — |
| 2015-11-23 | $12.38 | $20.76 | 1,469,700 | — | — |
| 2015-11-20 | $11.87 | $19.91 | 1,739,000 | — | — |
| 2015-11-19 | $11.98 | $20.09 | 2,637,100 | — | — |
| 2015-11-18 | $12.77 | $21.42 | 2,555,300 | — | — |
| 2015-11-17 | $11.91 | $19.98 | 1,019,700 | — | — |
| 2015-11-16 | $12.32 | $20.66 | 1,036,200 | — | — |
| 2015-11-13 | $11.99 | $20.11 | 1,456,100 | — | — |
| 2015-11-12 | $12.02 | $20.16 | 1,566,800 | — | — |
| 2015-11-11 | $12.29 | $20.61 | 1,868,100 | — | — |
| 2015-11-10 | $12.73 | $21.35 | 1,877,400 | — | — |
| 2015-11-09 | $12.52 | $21.00 | 1,692,400 | — | — |
| 2015-11-06 | $12.46 | $20.90 | 1,639,900 | — | — |
| 2015-11-05 | $11.99 | $20.11 | 2,236,200 | — | — |
| 2015-11-04 | $12.06 | $20.23 | 2,236,300 | — | — |
| 2015-11-03 | $12.38 | $20.76 | 2,779,600 | — | — |
| 2015-11-02 | $11.64 | $19.52 | 1,905,000 | — | — |
| 2015-10-30 | $11.03 | $18.50 | 2,154,400 | — | — |
| 2015-10-29 | $10.93 | $18.33 | 3,164,900 | — | — |
| 2015-10-28 | $11.58 | $19.42 | 4,759,300 | — | — |
| 2015-10-27 | $10.65 | $17.86 | 3,839,400 | — | — |
| 2015-10-26 | $11.31 | $18.97 | 2,136,600 | — | — |
| 2015-10-23 | $11.42 | $19.15 | 1,327,400 | — | — |
| 2015-10-22 | $11.53 | $19.34 | 1,658,900 | — | — |
| 2015-10-21 | $11.07 | $18.57 | 910,600 | — | — |
| 2015-10-20 | $11.28 | $18.92 | 1,266,200 | — | — |
| 2015-10-19 | $11.07 | $18.57 | 1,345,500 | — | — |
| 2015-10-16 | $11.33 | $19.00 | 2,103,600 | — | — |
| 2015-10-15 | $11.81 | $19.81 | 1,189,900 | — | — |
| 2015-10-14 | $11.46 | $19.22 | 2,261,600 | — | — |
| 2015-10-13 | $11.47 | $19.24 | 1,607,900 | — | — |
| 2015-10-12 | $11.62 | $19.49 | 2,094,700 | — | — |
| 2015-10-09 | $12.03 | $20.18 | 2,541,700 | — | — |
| 2015-10-08 | $11.97 | $20.08 | 2,787,800 | — | — |
| 2015-10-07 | $11.41 | $19.14 | 3,209,300 | — | — |
| 2015-10-06 | $10.97 | $18.40 | 3,104,700 | — | — |
| 2015-10-05 | $10.18 | $17.07 | 2,333,900 | — | — |
| 2015-10-02 | $9.46 | $15.87 | 2,570,900 | — | — |
| 2015-10-01 | $8.54 | $14.32 | 3,170,400 | — | — |
| 2015-09-30 | $8.85 | $14.84 | 2,654,700 | — | — |
| 2015-09-29 | $9.18 | $15.40 | 2,477,400 | — | — |
| 2015-09-28 | $9.26 | $15.53 | 1,533,000 | — | — |
| 2015-09-25 | $9.82 | $16.47 | 1,747,100 | — | — |
| 2015-09-24 | $10.29 | $17.26 | 1,022,400 | — | — |
| 2015-09-23 | $10.13 | $16.99 | 1,465,500 | — | — |
| 2015-09-22 | $10.33 | $17.33 | 1,983,600 | — | — |
| 2015-09-21 | $10.31 | $17.29 | 1,282,600 | — | — |
| 2015-09-18 | $10.43 | $17.49 | 2,478,000 | — | — |
| 2015-09-17 | $11.02 | $18.48 | 2,126,400 | — | — |
| 2015-09-16 | $10.96 | $18.38 | 1,794,000 | — | — |
| 2015-09-15 | $10.23 | $17.16 | 1,130,000 | — | — |
| 2015-09-14 | $9.82 | $16.47 | 2,534,600 | — | — |
| 2015-09-11 | $9.78 | $16.40 | 2,446,100 | — | — |
| 2015-09-10 | $10.18 | $17.07 | 2,855,400 | — | — |
| 2015-09-09 | $10.31 | $17.29 | 1,838,400 | — | — |
| 2015-09-08 | $10.67 | $17.90 | 1,459,500 | — | — |
| 2015-09-04 | $10.58 | $17.75 | 1,457,400 | — | — |
| 2015-09-03 | $11.10 | $18.62 | 2,096,800 | — | — |
| 2015-09-02 | $10.90 | $18.28 | 1,917,800 | — | — |
| 2015-09-01 | $11.05 | $18.53 | 3,585,700 | — | — |
| 2015-08-31 | $11.62 | $19.49 | 2,810,200 | — | — |
| 2015-08-28 | $11.27 | $18.90 | 1,971,400 | — | — |
| 2015-08-27 | $10.82 | $18.15 | 2,496,900 | — | — |
| 2015-08-26 | $9.99 | $16.76 | 3,229,100 | — | — |
| 2015-08-25 | $9.62 | $16.14 | 1,785,500 | — | — |
| 2015-08-24 | $9.55 | $16.02 | 4,674,600 | — | — |
| 2015-08-21 | $9.87 | $16.55 | 2,890,700 | — | — |
| 2015-08-20 | $10.43 | $17.49 | 2,130,000 | — | — |
| 2015-08-19 | $10.96 | $18.38 | 1,738,600 | — | — |
| 2015-08-18 | $11.62 | $19.49 | 1,734,800 | — | — |
| 2015-08-17 | $11.79 | $19.77 | 1,446,100 | — | — |
| 2015-08-14 | $11.68 | $19.59 | 1,686,800 | — | — |
| 2015-08-13 | $11.81 | $19.81 | 1,771,300 | — | — |
| 2015-08-12 | $12.25 | $20.55 | 2,453,800 | — | — |
| 2015-08-11 | $12.13 | $20.34 | 1,376,900 | — | — |
| 2015-08-10 | $12.46 | $20.90 | 1,989,400 | — | — |
| 2015-08-07 | $11.78 | $19.76 | 1,424,000 | — | — |
| 2015-08-06 | $12.45 | $20.88 | 1,511,400 | — | — |
| 2015-08-05 | $11.93 | $20.01 | 1,852,300 | — | — |
| 2015-08-04 | $12.15 | $20.38 | 1,784,100 | — | — |
| 2015-08-03 | $12.03 | $20.18 | 3,307,000 | — | — |
| 2015-07-31 | $12.30 | $20.63 | 2,342,700 | — | — |
| 2015-07-30 | $12.40 | $20.80 | 2,502,800 | — | — |
| 2015-07-29 | $12.69 | $21.28 | 3,927,400 | — | — |
| 2015-07-28 | $12.17 | $20.41 | 2,543,000 | — | — |
| 2015-07-27 | $11.66 | $19.56 | 1,769,100 | — | — |
| 2015-07-24 | $11.87 | $19.91 | 1,371,900 | — | — |
| 2015-07-23 | $12.24 | $20.53 | 1,660,000 | — | — |
| 2015-07-22 | $11.77 | $19.74 | 1,921,800 | — | — |
| 2015-07-21 | $12.23 | $20.51 | 1,098,600 | — | — |
| 2015-07-20 | $12.17 | $20.41 | 1,936,300 | — | — |
| 2015-07-17 | $12.20 | $20.46 | 1,767,800 | — | — |
| 2015-07-16 | $12.73 | $21.35 | 1,202,500 | — | — |
| 2015-07-15 | $12.82 | $21.50 | 1,367,200 | — | — |
| 2015-07-14 | $13.29 | $22.29 | 792,100 | — | — |
| 2015-07-13 | $13.00 | $21.80 | 1,477,600 | — | — |
| 2015-07-10 | $12.92 | $21.67 | 2,754,600 | — | — |
| 2015-07-09 | $12.75 | $21.38 | 1,135,200 | — | — |
| 2015-07-08 | $12.51 | $20.98 | 2,016,100 | — | — |
| 2015-07-07 | $13.20 | $22.14 | 1,372,800 | — | — |
| 2015-07-06 | $13.10 | $21.97 | 3,252,100 | — | — |
| 2015-07-02 | $13.54 | $22.71 | 1,100,400 | — | — |
| 2015-07-01 | $13.38 | $22.44 | 1,767,100 | — | — |
| 2015-06-30 | $13.83 | $23.20 | 1,112,700 | — | — |
| 2015-06-29 | $13.53 | $22.69 | 1,439,300 | — | — |
| 2015-06-26 | $13.84 | $23.21 | 2,433,900 | — | — |
| 2015-06-25 | $13.88 | $23.28 | 813,700 | — | — |
| 2015-06-24 | $14.21 | $23.83 | 1,048,100 | — | — |
| 2015-06-23 | $14.36 | $24.09 | 1,214,200 | — | — |
| 2015-06-22 | $14.24 | $23.88 | 860,700 | — | — |
| 2015-06-19 | $14.17 | $23.77 | 2,432,100 | — | — |
| 2015-06-18 | $14.43 | $24.20 | 2,176,300 | — | — |
| 2015-06-17 | $14.69 | $24.64 | 951,500 | — | — |
| 2015-06-16 | $14.78 | $24.79 | 783,900 | — | — |
| 2015-06-15 | $14.86 | $24.92 | 721,400 | — | — |
| 2015-06-12 | $14.89 | $24.97 | 1,273,200 | — | — |
| 2015-06-11 | $15.35 | $25.75 | 1,319,700 | — | — |
| 2015-06-10 | $15.31 | $25.68 | 1,347,200 | — | — |
| 2015-06-09 | $14.73 | $24.71 | 845,500 | — | — |
| 2015-06-08 | $14.85 | $24.91 | 763,300 | — | — |
| 2015-06-05 | $14.91 | $25.01 | 827,100 | — | — |
| 2015-06-04 | $14.39 | $24.14 | 971,100 | — | — |
| 2015-06-03 | $14.59 | $24.47 | 713,100 | — | — |
| 2015-06-02 | $14.54 | $24.39 | 1,730,200 | — | — |
| 2015-06-01 | $14.23 | $23.87 | 1,488,000 | — | — |
| 2015-05-29 | $14.46 | $24.25 | 1,153,200 | — | — |
| 2015-05-28 | $14.49 | $24.30 | 1,385,300 | — | — |
| 2015-05-27 | $14.58 | $24.45 | 1,680,200 | — | — |
| 2015-05-26 | $14.25 | $23.90 | 1,026,200 | — | — |
| 2015-05-22 | $14.76 | $24.76 | 1,732,900 | — | — |
| 2015-05-21 | $14.96 | $25.09 | 1,807,500 | — | — |
| 2015-05-20 | $14.12 | $23.68 | 1,481,500 | — | — |
| 2015-05-19 | $13.92 | $23.35 | 1,688,400 | — | — |
| 2015-05-18 | $14.48 | $24.29 | 1,076,600 | — | — |
| 2015-05-15 | $14.44 | $24.22 | 1,814,000 | — | — |
| 2015-05-14 | $14.51 | $24.34 | 1,952,400 | — | — |
| 2015-05-13 | $14.86 | $24.92 | 1,750,200 | — | — |
| 2015-05-12 | $15.03 | $25.21 | 1,383,500 | — | — |
| 2015-05-11 | $14.76 | $24.76 | 1,121,100 | — | — |
| 2015-05-08 | $15.41 | $25.85 | 1,016,500 | — | — |
| 2015-05-07 | $15.05 | $25.24 | 1,471,000 | — | — |
| 2015-05-06 | $15.61 | $26.10 | 2,888,200 | — | — |
| 2015-05-05 | $15.82 | $26.45 | 2,248,300 | — | — |
| 2015-05-04 | $15.65 | $26.16 | 2,343,700 | — | — |
| 2015-05-01 | $16.07 | $26.87 | 2,670,700 | — | — |
| 2015-04-30 | $15.91 | $26.60 | 2,983,100 | — | — |
| 2015-04-29 | $16.27 | $27.20 | 5,369,500 | — | — |
| 2015-04-28 | $15.58 | $26.05 | 2,408,300 | — | — |
| 2015-04-27 | $15.63 | $26.13 | 1,875,900 | — | — |
| 2015-04-24 | $15.27 | $25.53 | 1,232,900 | — | — |
| 2015-04-23 | $15.41 | $25.76 | 2,034,600 | — | — |
| 2015-04-22 | $15.39 | $25.73 | 2,597,700 | — | — |
| 2015-04-21 | $14.74 | $24.64 | 2,288,500 | — | — |
| 2015-04-20 | $15.06 | $25.18 | 1,690,700 | — | — |
| 2015-04-17 | $15.12 | $25.28 | 2,100,900 | — | — |
| 2015-04-16 | $15.75 | $26.33 | 2,331,600 | — | — |
| 2015-04-15 | $15.51 | $25.93 | 2,029,100 | — | — |
| 2015-04-14 | $14.70 | $24.58 | 2,031,000 | — | — |
| 2015-04-13 | $14.45 | $24.16 | 1,878,300 | — | — |
| 2015-04-10 | $14.87 | $24.86 | 1,379,600 | — | — |
| 2015-04-09 | $15.00 | $25.08 | 1,837,400 | — | — |
| 2015-04-08 | $14.32 | $23.94 | 1,868,100 | — | — |
| 2015-04-07 | $14.43 | $24.13 | 1,642,200 | — | — |
| 2015-04-06 | $14.22 | $23.77 | 1,665,900 | — | — |
| 2015-04-02 | $13.37 | $22.35 | 2,178,300 | — | — |
| 2015-04-01 | $13.00 | $21.73 | 2,052,900 | — | — |
| 2015-03-31 | $12.81 | $21.42 | 1,837,300 | — | — |
| 2015-03-30 | $12.60 | $21.07 | 1,026,100 | — | — |
| 2015-03-27 | $12.61 | $21.08 | 927,700 | — | — |
| 2015-03-26 | $12.80 | $21.40 | 1,241,600 | — | — |
| 2015-03-25 | $12.67 | $21.18 | 1,644,200 | — | — |
| 2015-03-24 | $12.22 | $20.43 | 1,479,800 | — | — |
| 2015-03-23 | $12.24 | $20.46 | 1,175,300 | — | — |
| 2015-03-20 | $11.81 | $19.74 | 4,461,200 | — | — |
| 2015-03-19 | $11.80 | $19.73 | 1,291,800 | — | — |
| 2015-03-18 | $12.24 | $20.46 | 2,304,600 | — | — |
| 2015-03-17 | $11.93 | $19.95 | 1,126,500 | — | — |
| 2015-03-16 | $11.74 | $19.63 | 1,868,200 | — | — |
| 2015-03-13 | $11.92 | $19.93 | 1,713,200 | — | — |
| 2015-03-12 | $12.48 | $20.86 | 634,500 | — | — |
| 2015-03-11 | $12.55 | $20.98 | 1,031,200 | — | — |
| 2015-03-10 | $12.41 | $20.75 | 1,392,100 | — | — |
| 2015-03-09 | $12.71 | $21.25 | 2,218,600 | — | — |
| 2015-03-06 | $13.37 | $22.35 | 1,629,500 | — | — |
| 2015-03-05 | $13.69 | $22.89 | 1,114,200 | — | — |
| 2015-03-04 | $13.87 | $23.19 | 1,918,600 | — | — |
| 2015-03-03 | $13.77 | $23.02 | 2,061,200 | — | — |
| 2015-03-02 | $13.67 | $22.85 | 2,183,300 | — | — |
| 2015-02-27 | $13.44 | $22.47 | 1,830,400 | — | — |
| 2015-02-26 | $12.86 | $21.50 | 1,674,000 | — | — |
| 2015-02-25 | $13.42 | $22.44 | 1,026,700 | — | — |
| 2015-02-24 | $12.97 | $21.68 | 1,555,900 | — | — |
| 2015-02-23 | $13.08 | $21.87 | 1,247,900 | — | — |
| 2015-02-20 | $13.66 | $22.84 | 1,484,000 | — | — |
| 2015-02-19 | $13.77 | $23.02 | 1,934,900 | — | — |
| 2015-02-18 | $13.50 | $22.57 | 948,100 | — | — |
| 2015-02-17 | $13.71 | $22.92 | 1,205,400 | — | — |
| 2015-02-13 | $13.36 | $22.34 | 2,217,200 | — | — |
| 2015-02-12 | $12.43 | $20.78 | 1,134,800 | — | — |
| 2015-02-11 | $12.48 | $20.86 | 1,097,700 | — | — |
| 2015-02-10 | $12.56 | $21.00 | 1,702,800 | — | — |
| 2015-02-09 | $13.44 | $22.47 | 1,641,800 | — | — |
| 2015-02-06 | $13.16 | $22.00 | 1,291,600 | — | — |
| 2015-02-05 | $13.28 | $22.03 | 1,556,700 | — | — |
| 2015-02-04 | $13.03 | $21.61 | 1,804,700 | — | — |
| 2015-02-03 | $13.74 | $22.79 | 2,195,800 | — | — |
| 2015-02-02 | $13.08 | $21.70 | 2,169,300 | — | — |
| 2015-01-30 | $12.47 | $20.68 | 2,890,700 | — | — |
| 2015-01-29 | $11.77 | $19.52 | 4,023,600 | — | — |
| 2015-01-28 | $11.91 | $19.75 | 2,492,700 | — | — |
| 2015-01-27 | $12.30 | $20.40 | 1,499,000 | — | — |
| 2015-01-26 | $12.03 | $19.95 | 857,400 | — | — |
| 2015-01-23 | $11.83 | $19.62 | 1,293,900 | — | — |
| 2015-01-22 | $12.33 | $20.45 | 1,466,500 | — | — |
| 2015-01-21 | $12.08 | $20.04 | 1,590,700 | — | — |
| 2015-01-20 | $11.24 | $18.64 | 814,600 | — | — |
| 2015-01-16 | $11.26 | $18.68 | 1,453,500 | — | — |
| 2015-01-15 | $10.59 | $17.57 | 1,160,300 | — | — |
| 2015-01-14 | $11.18 | $18.54 | 1,340,500 | — | — |
| 2015-01-13 | $11.00 | $18.25 | 1,477,200 | — | — |
| 2015-01-12 | $11.34 | $18.81 | 1,255,600 | — | — |
| 2015-01-09 | $11.84 | $19.64 | 927,000 | — | — |
| 2015-01-08 | $12.16 | $20.17 | 1,206,800 | — | — |
| 2015-01-07 | $11.78 | $19.54 | 884,000 | — | — |
| 2015-01-06 | $11.78 | $19.54 | 2,381,900 | — | — |
| 2015-01-05 | $12.39 | $20.55 | 1,357,700 | — | — |
| 2015-01-02 | $13.30 | $22.06 | 1,268,800 | — | — |