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
- 1986-11-19 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 | $11.77 | $102.27 | 714,600 | — | — |
| 2015-12-30 | $11.74 | $102.01 | 382,600 | — | — |
| 2015-12-29 | $11.83 | $102.80 | 643,700 | — | — |
| 2015-12-28 | $11.78 | $102.36 | 400,600 | — | — |
| 2015-12-24 | $11.72 | $101.84 | 255,100 | — | — |
| 2015-12-23 | $11.68 | $101.49 | 491,300 | — | — |
| 2015-12-22 | $11.54 | $100.28 | 311,500 | — | — |
| 2015-12-21 | $11.42 | $99.23 | 436,600 | — | — |
| 2015-12-18 | $11.28 | $98.02 | 303,000 | — | — |
| 2015-12-17 | $11.34 | $98.54 | 349,300 | — | — |
| 2015-12-16 | $11.43 | $99.32 | 287,900 | — | — |
| 2015-12-15 | $11.29 | $98.10 | 318,300 | — | — |
| 2015-12-14 | $11.21 | $97.41 | 328,600 | — | — |
| 2015-12-11 | $11.29 | $98.10 | 315,400 | — | — |
| 2015-12-10 | $11.49 | $99.84 | 381,900 | — | — |
| 2015-12-09 | $11.92 | $100.36 | 435,600 | — | — |
| 2015-12-08 | $12.03 | $101.29 | 413,600 | — | — |
| 2015-12-07 | $12.09 | $101.79 | 274,600 | — | — |
| 2015-12-04 | $12.27 | $103.31 | 337,400 | — | — |
| 2015-12-03 | $12.21 | $102.80 | 312,700 | — | — |
| 2015-12-02 | $12.34 | $103.90 | 472,100 | — | — |
| 2015-12-01 | $12.43 | $104.66 | 328,700 | — | — |
| 2015-11-30 | $12.31 | $103.65 | 334,600 | — | — |
| 2015-11-27 | $12.28 | $103.39 | 88,200 | — | — |
| 2015-11-25 | $12.25 | $103.14 | 150,900 | — | — |
| 2015-11-24 | $12.19 | $102.64 | 256,300 | — | — |
| 2015-11-23 | $12.13 | $102.13 | 270,900 | — | — |
| 2015-11-20 | $12.10 | $101.88 | 283,100 | — | — |
| 2015-11-19 | $12.04 | $101.37 | 337,100 | — | — |
| 2015-11-18 | $11.96 | $100.70 | 555,500 | — | — |
| 2015-11-17 | $11.86 | $99.86 | 245,800 | — | — |
| 2015-11-16 | $11.94 | $100.53 | 190,800 | — | — |
| 2015-11-13 | $11.84 | $99.69 | 205,400 | — | — |
| 2015-11-12 | $11.96 | $100.70 | 268,600 | — | — |
| 2015-11-11 | $12.15 | $102.30 | 250,800 | — | — |
| 2015-11-10 | $12.26 | $103.23 | 312,700 | — | — |
| 2015-11-09 | $12.29 | $103.48 | 461,100 | — | — |
| 2015-11-06 | $12.38 | $104.24 | 183,700 | — | — |
| 2015-11-05 | $12.30 | $103.56 | 152,200 | — | — |
| 2015-11-04 | $12.28 | $103.39 | 341,100 | — | — |
| 2015-11-03 | $12.26 | $103.23 | 333,400 | — | — |
| 2015-11-02 | $12.12 | $102.05 | 759,900 | — | — |
| 2015-10-30 | $12.03 | $101.29 | 211,100 | — | — |
| 2015-10-29 | $12.04 | $101.37 | 241,900 | — | — |
| 2015-10-28 | $12.18 | $102.55 | 282,000 | — | — |
| 2015-10-27 | $11.95 | $100.62 | 477,500 | — | — |
| 2015-10-26 | $12.18 | $102.55 | 278,800 | — | — |
| 2015-10-23 | $12.22 | $102.89 | 441,600 | — | — |
| 2015-10-22 | $12.14 | $102.22 | 481,900 | — | — |
| 2015-10-21 | $11.98 | $100.87 | 387,100 | — | — |
| 2015-10-20 | $12.13 | $102.13 | 209,500 | — | — |
| 2015-10-19 | $12.13 | $102.13 | 297,000 | — | — |
| 2015-10-16 | $12.13 | $102.13 | 281,500 | — | — |
| 2015-10-15 | $12.10 | $101.88 | 384,500 | — | — |
| 2015-10-14 | $11.91 | $100.28 | 255,600 | — | — |
| 2015-10-13 | $12.00 | $101.04 | 252,900 | — | — |
| 2015-10-12 | $12.12 | $102.05 | 150,500 | — | — |
| 2015-10-09 | $12.07 | $101.63 | 249,600 | — | — |
| 2015-10-08 | $11.95 | $100.62 | 264,400 | — | — |
| 2015-10-07 | $11.85 | $99.77 | 324,600 | — | — |
| 2015-10-06 | $11.69 | $98.43 | 344,200 | — | — |
| 2015-10-05 | $11.69 | $98.43 | 298,700 | — | — |
| 2015-10-02 | $11.46 | $96.49 | 274,200 | — | — |
| 2015-10-01 | $11.38 | $95.82 | 261,300 | — | — |
| 2015-09-30 | $11.50 | $96.83 | 267,100 | — | — |
| 2015-09-29 | $11.30 | $95.14 | 417,500 | — | — |
| 2015-09-28 | $11.48 | $96.66 | 315,300 | — | — |
| 2015-09-25 | $11.79 | $99.27 | 213,700 | — | — |
| 2015-09-24 | $11.90 | $100.19 | 426,200 | — | — |
| 2015-09-23 | $11.86 | $99.86 | 285,100 | — | — |
| 2015-09-22 | $12.00 | $101.04 | 240,300 | — | — |
| 2015-09-21 | $12.03 | $101.29 | 219,900 | — | — |
| 2015-09-18 | $12.00 | $101.04 | 181,400 | — | — |
| 2015-09-17 | $12.08 | $101.71 | 147,200 | — | — |
| 2015-09-16 | $12.07 | $101.63 | 197,900 | — | — |
| 2015-09-15 | $11.95 | $100.62 | 237,300 | — | — |
| 2015-09-14 | $11.85 | $99.77 | 91,200 | — | — |
| 2015-09-11 | $11.91 | $100.28 | 195,700 | — | — |
| 2015-09-10 | $11.96 | $100.70 | 264,700 | — | — |
| 2015-09-09 | $12.20 | $100.36 | 200,600 | — | — |
| 2015-09-08 | $12.32 | $101.35 | 201,300 | — | — |
| 2015-09-04 | $12.13 | $99.79 | 227,900 | — | — |
| 2015-09-03 | $12.24 | $100.69 | 173,200 | — | — |
| 2015-09-02 | $12.27 | $100.94 | 215,800 | — | — |
| 2015-09-01 | $12.09 | $99.46 | 182,400 | — | — |
| 2015-08-31 | $12.29 | $101.10 | 216,600 | — | — |
| 2015-08-28 | $12.32 | $101.35 | 224,700 | — | — |
| 2015-08-27 | $12.27 | $100.94 | 315,400 | — | — |
| 2015-08-26 | $12.14 | $99.87 | 373,300 | — | — |
| 2015-08-25 | $11.89 | $97.81 | 304,100 | — | — |
| 2015-08-24 | $11.76 | $96.74 | 591,400 | — | — |
| 2015-08-21 | $12.45 | $102.42 | 375,100 | — | — |
| 2015-08-20 | $12.62 | $103.82 | 245,500 | — | — |
| 2015-08-19 | $12.85 | $105.71 | 276,200 | — | — |
| 2015-08-18 | $12.88 | $105.96 | 303,700 | — | — |
| 2015-08-17 | $13.00 | $106.94 | 141,500 | — | — |
| 2015-08-14 | $12.91 | $106.20 | 132,700 | — | — |
| 2015-08-13 | $12.93 | $106.37 | 120,900 | — | — |
| 2015-08-12 | $12.94 | $106.45 | 162,100 | — | — |
| 2015-08-11 | $12.96 | $106.62 | 171,400 | — | — |
| 2015-08-10 | $12.95 | $106.53 | 211,700 | — | — |
| 2015-08-07 | $12.77 | $105.05 | 201,900 | — | — |
| 2015-08-06 | $12.94 | $106.45 | 236,100 | — | — |
| 2015-08-05 | $13.10 | $107.77 | 155,000 | — | — |
| 2015-08-04 | $13.14 | $108.10 | 178,700 | — | — |
| 2015-08-03 | $13.23 | $108.84 | 160,800 | — | — |
| 2015-07-31 | $13.19 | $108.51 | 130,300 | — | — |
| 2015-07-30 | $13.13 | $108.01 | 167,100 | — | — |
| 2015-07-29 | $13.17 | $108.34 | 125,000 | — | — |
| 2015-07-28 | $13.01 | $107.03 | 212,900 | — | — |
| 2015-07-27 | $12.94 | $106.45 | 174,500 | — | — |
| 2015-07-24 | $13.06 | $107.44 | 136,700 | — | — |
| 2015-07-23 | $13.14 | $108.10 | 159,000 | — | — |
| 2015-07-22 | $13.24 | $108.92 | 153,500 | — | — |
| 2015-07-21 | $13.22 | $108.75 | 152,300 | — | — |
| 2015-07-20 | $13.34 | $109.74 | 165,300 | — | — |
| 2015-07-17 | $13.47 | $110.81 | 81,000 | — | — |
| 2015-07-16 | $13.60 | $111.88 | 164,300 | — | — |
| 2015-07-15 | $13.57 | $111.63 | 182,400 | — | — |
| 2015-07-14 | $13.71 | $112.78 | 168,500 | — | — |
| 2015-07-13 | $13.69 | $112.62 | 101,600 | — | — |
| 2015-07-10 | $13.65 | $112.29 | 124,700 | — | — |
| 2015-07-09 | $13.50 | $111.06 | 227,800 | — | — |
| 2015-07-08 | $13.45 | $110.65 | 158,600 | — | — |
| 2015-07-07 | $13.73 | $112.95 | 147,000 | — | — |
| 2015-07-06 | $13.69 | $112.62 | 198,900 | — | — |
| 2015-07-02 | $13.73 | $112.95 | 148,500 | — | — |
| 2015-07-01 | $13.82 | $113.69 | 109,800 | — | — |
| 2015-06-30 | $13.79 | $113.44 | 122,300 | — | — |
| 2015-06-29 | $13.68 | $112.54 | 223,200 | — | — |
| 2015-06-26 | $14.06 | $115.66 | 118,000 | — | — |
| 2015-06-25 | $14.03 | $115.42 | 135,700 | — | — |
| 2015-06-24 | $13.99 | $115.09 | 182,900 | — | — |
| 2015-06-23 | $14.10 | $115.99 | 144,600 | — | — |
| 2015-06-22 | $14.07 | $115.75 | 177,800 | — | — |
| 2015-06-19 | $14.03 | $115.42 | 119,100 | — | — |
| 2015-06-18 | $14.07 | $115.75 | 209,300 | — | — |
| 2015-06-17 | $14.02 | $115.34 | 141,800 | — | — |
| 2015-06-16 | $14.03 | $115.42 | 171,900 | — | — |
| 2015-06-15 | $14.00 | $115.17 | 116,700 | — | — |
| 2015-06-12 | $14.03 | $115.42 | 213,500 | — | — |
| 2015-06-11 | $14.10 | $115.99 | 168,400 | — | — |
| 2015-06-10 | $14.35 | $115.66 | 187,200 | — | — |
| 2015-06-09 | $14.17 | $114.21 | 165,300 | — | — |
| 2015-06-08 | $14.21 | $114.54 | 160,700 | — | — |
| 2015-06-05 | $14.23 | $114.70 | 118,100 | — | — |
| 2015-06-04 | $14.18 | $114.29 | 165,600 | — | — |
| 2015-06-03 | $14.33 | $115.50 | 159,300 | — | — |
| 2015-06-02 | $14.20 | $114.46 | 151,300 | — | — |
| 2015-06-01 | $14.15 | $114.05 | 262,700 | — | — |
| 2015-05-29 | $14.10 | $113.65 | 334,500 | — | — |
| 2015-05-28 | $14.30 | $115.26 | 123,100 | — | — |
| 2015-05-27 | $14.31 | $115.34 | 214,800 | — | — |
| 2015-05-26 | $14.19 | $114.37 | 153,800 | — | — |
| 2015-05-22 | $14.35 | $115.66 | 173,800 | — | — |
| 2015-05-21 | $14.40 | $116.07 | 209,700 | — | — |
| 2015-05-20 | $14.43 | $116.31 | 268,300 | — | — |
| 2015-05-19 | $14.51 | $116.95 | 182,200 | — | — |
| 2015-05-18 | $14.47 | $116.63 | 382,100 | — | — |
| 2015-05-15 | $14.41 | $116.15 | 244,600 | — | — |
| 2015-05-14 | $14.44 | $116.39 | 122,000 | — | — |
| 2015-05-13 | $14.26 | $114.94 | 110,900 | — | — |
| 2015-05-12 | $14.27 | $115.02 | 121,700 | — | — |
| 2015-05-11 | $14.23 | $114.70 | 103,400 | — | — |
| 2015-05-08 | $14.31 | $115.34 | 134,100 | — | — |
| 2015-05-07 | $14.21 | $114.54 | 97,600 | — | — |
| 2015-05-06 | $14.14 | $113.97 | 128,200 | — | — |
| 2015-05-05 | $14.11 | $113.73 | 129,000 | — | — |
| 2015-05-04 | $14.30 | $115.26 | 127,900 | — | — |
| 2015-05-01 | $14.28 | $115.10 | 113,300 | — | — |
| 2015-04-30 | $14.18 | $114.29 | 163,200 | — | — |
| 2015-04-29 | $14.31 | $115.34 | 136,200 | — | — |
| 2015-04-28 | $14.33 | $115.50 | 173,800 | — | — |
| 2015-04-27 | $14.31 | $115.34 | 159,800 | — | — |
| 2015-04-24 | $14.46 | $116.55 | 162,400 | — | — |
| 2015-04-23 | $14.36 | $115.74 | 92,600 | — | — |
| 2015-04-22 | $14.36 | $115.74 | 97,000 | — | — |
| 2015-04-21 | $14.32 | $115.42 | 95,900 | — | — |
| 2015-04-20 | $14.31 | $115.34 | 198,500 | — | — |
| 2015-04-17 | $14.27 | $115.02 | 117,100 | — | — |
| 2015-04-16 | $14.45 | $116.47 | 99,500 | — | — |
| 2015-04-15 | $14.44 | $116.39 | 124,100 | — | — |
| 2015-04-14 | $14.31 | $115.34 | 138,800 | — | — |
| 2015-04-13 | $14.32 | $115.42 | 115,500 | — | — |
| 2015-04-10 | $14.30 | $115.26 | 158,800 | — | — |
| 2015-04-09 | $14.27 | $115.02 | 144,900 | — | — |
| 2015-04-08 | $14.38 | $115.91 | 115,500 | — | — |
| 2015-04-07 | $14.31 | $115.34 | 149,300 | — | — |
| 2015-04-06 | $14.30 | $115.26 | 125,000 | — | — |
| 2015-04-02 | $14.22 | $114.62 | 225,200 | — | — |
| 2015-04-01 | $14.23 | $114.70 | 130,900 | — | — |
| 2015-03-31 | $14.32 | $115.42 | 143,000 | — | — |
| 2015-03-30 | $14.38 | $115.91 | 136,600 | — | — |
| 2015-03-27 | $14.29 | $115.18 | 95,500 | — | — |
| 2015-03-26 | $14.15 | $114.05 | 149,300 | — | — |
| 2015-03-25 | $14.29 | $115.18 | 175,300 | — | — |
| 2015-03-24 | $14.35 | $115.66 | 120,400 | — | — |
| 2015-03-23 | $14.35 | $115.66 | 176,200 | — | — |
| 2015-03-20 | $14.34 | $115.58 | 172,100 | — | — |
| 2015-03-19 | $14.26 | $114.94 | 121,700 | — | — |
| 2015-03-18 | $14.34 | $115.58 | 181,200 | — | — |
| 2015-03-17 | $14.23 | $114.70 | 165,900 | — | — |
| 2015-03-16 | $14.24 | $114.78 | 93,400 | — | — |
| 2015-03-13 | $14.19 | $114.37 | 133,700 | — | — |
| 2015-03-12 | $14.21 | $114.54 | 145,700 | — | — |
| 2015-03-11 | $14.16 | $114.13 | 167,900 | — | — |
| 2015-03-10 | $14.47 | $114.21 | 129,300 | — | — |
| 2015-03-09 | $14.58 | $115.08 | 147,900 | — | — |
| 2015-03-06 | $14.56 | $114.92 | 161,700 | — | — |
| 2015-03-05 | $14.68 | $115.87 | 143,300 | — | — |
| 2015-03-04 | $14.71 | $116.11 | 118,300 | — | — |
| 2015-03-03 | $14.76 | $116.50 | 149,300 | — | — |
| 2015-03-02 | $14.81 | $116.90 | 132,000 | — | — |
| 2015-02-27 | $14.73 | $116.27 | 177,500 | — | — |
| 2015-02-26 | $14.76 | $116.50 | 152,800 | — | — |
| 2015-02-25 | $14.69 | $115.95 | 160,000 | — | — |
| 2015-02-24 | $14.69 | $115.95 | 261,600 | — | — |
| 2015-02-23 | $14.55 | $114.84 | 200,500 | — | — |
| 2015-02-20 | $14.67 | $115.79 | 196,600 | — | — |
| 2015-02-19 | $14.57 | $115.00 | 192,600 | — | — |
| 2015-02-18 | $14.58 | $115.08 | 152,200 | — | — |
| 2015-02-17 | $14.44 | $113.98 | 167,300 | — | — |
| 2015-02-13 | $14.45 | $114.06 | 184,000 | — | — |
| 2015-02-12 | $14.58 | $115.08 | 204,300 | — | — |
| 2015-02-11 | $14.34 | $113.19 | 154,300 | — | — |
| 2015-02-10 | $14.34 | $113.19 | 192,100 | — | — |
| 2015-02-09 | $14.22 | $112.24 | 181,000 | — | — |
| 2015-02-06 | $14.33 | $113.11 | 199,800 | — | — |
| 2015-02-05 | $14.33 | $113.11 | 208,700 | — | — |
| 2015-02-04 | $14.22 | $112.24 | 240,700 | — | — |
| 2015-02-03 | $14.18 | $111.92 | 256,800 | — | — |
| 2015-02-02 | $13.93 | $109.95 | 236,900 | — | — |
| 2015-01-30 | $13.83 | $109.16 | 252,400 | — | — |
| 2015-01-29 | $13.98 | $110.35 | 186,000 | — | — |
| 2015-01-28 | $13.88 | $109.56 | 214,000 | — | — |
| 2015-01-27 | $14.00 | $110.50 | 141,500 | — | — |
| 2015-01-26 | $14.08 | $111.13 | 184,600 | — | — |
| 2015-01-23 | $14.12 | $111.45 | 162,100 | — | — |
| 2015-01-22 | $14.06 | $110.98 | 148,300 | — | — |
| 2015-01-21 | $13.88 | $109.56 | 223,900 | — | — |
| 2015-01-20 | $13.84 | $109.24 | 260,400 | — | — |
| 2015-01-16 | $13.94 | $110.03 | 132,300 | — | — |
| 2015-01-15 | $13.76 | $108.61 | 191,100 | — | — |
| 2015-01-14 | $13.90 | $109.71 | 188,600 | — | — |
| 2015-01-13 | $13.96 | $110.19 | 191,000 | — | — |
| 2015-01-12 | $13.99 | $110.42 | 123,900 | — | — |
| 2015-01-09 | $14.01 | $110.58 | 111,200 | — | — |
| 2015-01-08 | $14.11 | $111.37 | 181,600 | — | — |
| 2015-01-07 | $13.95 | $110.11 | 270,300 | — | — |
| 2015-01-06 | $13.81 | $109.00 | 205,900 | — | — |
| 2015-01-05 | $13.91 | $109.79 | 275,200 | — | — |
| 2015-01-02 | $14.30 | $112.87 | 103,500 | — | — |