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
- 1988-06-30 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 | $14.29 | $245.56 | 532,665 | — | — |
| 2015-12-30 | $14.28 | $245.43 | 228,893 | — | — |
| 2015-12-29 | $14.65 | $251.89 | 426,664 | — | — |
| 2015-12-28 | $14.74 | $253.44 | 388,892 | — | — |
| 2015-12-24 | $14.92 | $256.54 | 158,004 | — | — |
| 2015-12-23 | $14.47 | $248.66 | 223,307 | — | — |
| 2015-12-22 | $14.48 | $248.92 | 263,606 | — | — |
| 2015-12-21 | $14.39 | $247.37 | 324,254 | — | — |
| 2015-12-18 | $14.64 | $251.63 | 1,475,236 | — | — |
| 2015-12-17 | $14.70 | $252.67 | 558,201 | — | — |
| 2015-12-16 | $14.93 | $256.67 | 467,362 | — | — |
| 2015-12-15 | $14.26 | $245.04 | 421,078 | — | — |
| 2015-12-14 | $13.98 | $240.39 | 401,394 | — | — |
| 2015-12-11 | $14.08 | $242.07 | 535,458 | — | — |
| 2015-12-10 | $14.66 | $252.02 | 611,534 | — | — |
| 2015-12-09 | $14.77 | $253.96 | 552,216 | — | — |
| 2015-12-08 | $15.33 | $263.52 | 405,783 | — | — |
| 2015-12-07 | $16.12 | $277.09 | 709,954 | — | — |
| 2015-12-04 | $16.36 | $281.23 | 305,767 | — | — |
| 2015-12-03 | $15.94 | $273.99 | 735,224 | — | — |
| 2015-12-02 | $16.24 | $279.16 | 357,504 | — | — |
| 2015-12-01 | $16.38 | $281.62 | 394,478 | — | — |
| 2015-11-30 | $16.50 | $283.55 | 477,603 | — | — |
| 2015-11-27 | $16.54 | $284.33 | 143,507 | — | — |
| 2015-11-25 | $16.45 | $282.78 | 375,991 | — | — |
| 2015-11-24 | $16.23 | $278.90 | 504,735 | — | — |
| 2015-11-23 | $16.17 | $278.00 | 488,110 | — | — |
| 2015-11-20 | $15.90 | $273.34 | 579,880 | — | — |
| 2015-11-19 | $15.61 | $268.30 | 429,058 | — | — |
| 2015-11-18 | $15.44 | $265.33 | 898,548 | — | — |
| 2015-11-17 | $15.42 | $265.07 | 398,335 | — | — |
| 2015-11-16 | $15.48 | $266.11 | 462,574 | — | — |
| 2015-11-13 | $15.56 | $267.40 | 380,114 | — | — |
| 2015-11-12 | $15.46 | $265.72 | 298,851 | — | — |
| 2015-11-11 | $15.92 | $273.73 | 381,045 | — | — |
| 2015-11-10 | $15.66 | $269.21 | 502,208 | — | — |
| 2015-11-09 | $15.79 | $271.41 | 566,979 | — | — |
| 2015-11-06 | $15.98 | $274.64 | 573,496 | — | — |
| 2015-11-05 | $16.50 | $283.68 | 279,566 | — | — |
| 2015-11-04 | $16.41 | $282.13 | 443,821 | — | — |
| 2015-11-03 | $16.96 | $291.57 | 386,099 | — | — |
| 2015-11-02 | $16.81 | $288.98 | 346,066 | — | — |
| 2015-10-30 | $16.59 | $285.10 | 383,838 | — | — |
| 2015-10-29 | $16.52 | $283.94 | 514,577 | — | — |
| 2015-10-28 | $16.53 | $284.07 | 389,424 | — | — |
| 2015-10-27 | $15.76 | $270.89 | 483,588 | — | — |
| 2015-10-26 | $15.95 | $274.12 | 275,177 | — | — |
| 2015-10-23 | $16.11 | $276.83 | 209,209 | — | — |
| 2015-10-22 | $15.56 | $267.40 | 307,762 | — | — |
| 2015-10-21 | $15.33 | $263.52 | 374,262 | — | — |
| 2015-10-20 | $15.73 | $270.37 | 303,905 | — | — |
| 2015-10-19 | $15.77 | $271.02 | 330,372 | — | — |
| 2015-10-16 | $15.69 | $269.73 | 349,524 | — | — |
| 2015-10-15 | $15.45 | $265.59 | 260,015 | — | — |
| 2015-10-14 | $14.95 | $256.93 | 392,084 | — | — |
| 2015-10-13 | $14.82 | $254.73 | 541,576 | — | — |
| 2015-10-12 | $14.80 | $254.35 | 294,063 | — | — |
| 2015-10-09 | $14.86 | $255.38 | 352,583 | — | — |
| 2015-10-08 | $14.79 | $254.22 | 425,866 | — | — |
| 2015-10-07 | $14.60 | $250.99 | 557,403 | — | — |
| 2015-10-06 | $13.76 | $236.51 | 316,939 | — | — |
| 2015-10-05 | $13.81 | $237.42 | 333,564 | — | — |
| 2015-10-02 | $13.33 | $229.14 | 425,733 | — | — |
| 2015-10-01 | $12.98 | $223.20 | 1,129,835 | — | — |
| 2015-09-30 | $13.29 | $228.37 | 1,154,440 | — | — |
| 2015-09-29 | $13.46 | $231.34 | 1,283,716 | — | — |
| 2015-09-28 | $12.85 | $220.87 | 902,006 | — | — |
| 2015-09-25 | $12.43 | $213.63 | 443,289 | — | — |
| 2015-09-24 | $12.59 | $216.35 | 446,880 | — | — |
| 2015-09-23 | $12.60 | $216.61 | 632,947 | — | — |
| 2015-09-22 | $12.98 | $223.20 | 520,961 | — | — |
| 2015-09-21 | $13.17 | $226.43 | 658,882 | — | — |
| 2015-09-18 | $13.02 | $223.72 | 664,734 | — | — |
| 2015-09-17 | $13.08 | $224.88 | 567,511 | — | — |
| 2015-09-16 | $12.65 | $217.38 | 649,572 | — | — |
| 2015-09-15 | $12.48 | $214.54 | 655,823 | — | — |
| 2015-09-14 | $12.04 | $206.91 | 522,424 | — | — |
| 2015-09-11 | $12.29 | $211.31 | 578,949 | — | — |
| 2015-09-10 | $12.30 | $211.44 | 407,512 | — | — |
| 2015-09-09 | $12.29 | $211.18 | 422,541 | — | — |
| 2015-09-08 | $12.33 | $211.95 | 1,035,538 | — | — |
| 2015-09-04 | $12.41 | $213.25 | 455,392 | — | — |
| 2015-09-03 | $12.54 | $215.57 | 560,329 | — | — |
| 2015-09-02 | $12.53 | $215.44 | 643,454 | — | — |
| 2015-09-01 | $12.59 | $216.48 | 897,351 | — | — |
| 2015-08-31 | $13.17 | $226.43 | 603,687 | — | — |
| 2015-08-28 | $13.18 | $226.56 | 514,710 | — | — |
| 2015-08-27 | $13.08 | $224.88 | 730,436 | — | — |
| 2015-08-26 | $12.70 | $218.29 | 791,749 | — | — |
| 2015-08-25 | $12.69 | $218.16 | 819,413 | — | — |
| 2015-08-24 | $12.75 | $219.19 | 1,176,651 | — | — |
| 2015-08-21 | $13.47 | $231.60 | 1,000,958 | — | — |
| 2015-08-20 | $13.84 | $237.93 | 1,007,209 | — | — |
| 2015-08-19 | $14.56 | $250.21 | 707,959 | — | — |
| 2015-08-18 | $14.86 | $255.51 | 729,106 | — | — |
| 2015-08-17 | $14.78 | $254.09 | 681,492 | — | — |
| 2015-08-14 | $14.58 | $250.60 | 1,080,625 | — | — |
| 2015-08-13 | $15.01 | $257.96 | 545,300 | — | — |
| 2015-08-12 | $15.13 | $260.03 | 652,099 | — | — |
| 2015-08-11 | $14.79 | $254.22 | 545,433 | — | — |
| 2015-08-10 | $15.15 | $260.42 | 1,169,602 | — | — |
| 2015-08-07 | $15.23 | $261.71 | 937,251 | — | — |
| 2015-08-06 | $14.77 | $253.96 | 1,335,320 | — | — |
| 2015-08-05 | $15.73 | $270.37 | 616,189 | — | — |
| 2015-08-04 | $16.42 | $282.26 | 308,294 | — | — |
| 2015-08-03 | $16.32 | $280.45 | 315,210 | — | — |
| 2015-07-31 | $16.52 | $283.94 | 408,044 | — | — |
| 2015-07-30 | $16.62 | $285.75 | 527,079 | — | — |
| 2015-07-29 | $16.39 | $281.74 | 379,715 | — | — |
| 2015-07-28 | $16.67 | $286.53 | 281,428 | — | — |
| 2015-07-27 | $16.59 | $285.10 | 190,190 | — | — |
| 2015-07-24 | $16.74 | $287.69 | 251,503 | — | — |
| 2015-07-23 | $16.94 | $291.18 | 448,210 | — | — |
| 2015-07-22 | $17.37 | $298.55 | 328,776 | — | — |
| 2015-07-21 | $17.11 | $294.15 | 705,698 | — | — |
| 2015-07-20 | $16.97 | $291.70 | 390,621 | — | — |
| 2015-07-17 | $16.59 | $285.10 | 383,439 | — | — |
| 2015-07-16 | $16.86 | $289.89 | 705,166 | — | — |
| 2015-07-15 | $16.83 | $289.24 | 488,908 | — | — |
| 2015-07-14 | $16.43 | $282.39 | 974,491 | — | — |
| 2015-07-13 | $16.20 | $278.51 | 316,008 | — | — |
| 2015-07-10 | $16.20 | $278.38 | 407,645 | — | — |
| 2015-07-09 | $15.73 | $270.37 | 1,268,155 | — | — |
| 2015-07-08 | $15.74 | $270.63 | 1,033,410 | — | — |
| 2015-07-07 | $16.25 | $279.29 | 705,698 | — | — |
| 2015-07-06 | $16.57 | $284.85 | 572,831 | — | — |
| 2015-07-02 | $16.84 | $289.50 | 631,883 | — | — |
| 2015-07-01 | $17.23 | $296.22 | 575,757 | — | — |
| 2015-06-30 | $17.18 | $295.31 | 1,029,154 | — | — |
| 2015-06-29 | $17.27 | $296.87 | 636,272 | — | — |
| 2015-06-26 | $18.18 | $312.50 | 1,508,087 | — | — |
| 2015-06-25 | $17.98 | $309.01 | 479,465 | — | — |
| 2015-06-24 | $17.97 | $308.89 | 437,969 | — | — |
| 2015-06-23 | $18.26 | $313.80 | 465,899 | — | — |
| 2015-06-22 | $18.35 | $315.48 | 957,733 | — | — |
| 2015-06-19 | $18.41 | $316.51 | 2,267,384 | — | — |
| 2015-06-18 | $18.49 | $317.80 | 982,870 | — | — |
| 2015-06-17 | $18.29 | $314.44 | 450,072 | — | — |
| 2015-06-16 | $18.17 | $312.37 | 412,566 | — | — |
| 2015-06-15 | $17.67 | $303.72 | 888,307 | — | — |
| 2015-06-12 | $17.91 | $307.85 | 908,523 | — | — |
| 2015-06-11 | $18.36 | $315.61 | 878,465 | — | — |
| 2015-06-10 | $18.38 | $315.86 | 700,511 | — | — |
| 2015-06-09 | $18.17 | $312.25 | 505,799 | — | — |
| 2015-06-08 | $18.12 | $311.47 | 475,608 | — | — |
| 2015-06-05 | $18.13 | $311.60 | 691,334 | — | — |
| 2015-06-04 | $17.29 | $297.12 | 607,544 | — | — |
| 2015-06-03 | $17.83 | $306.43 | 792,148 | — | — |
| 2015-06-02 | $17.28 | $297.00 | 879,529 | — | — |
| 2015-06-01 | $17.28 | $297.00 | 991,914 | — | — |
| 2015-05-29 | $17.62 | $302.81 | 576,821 | — | — |
| 2015-05-28 | $17.41 | $299.32 | 729,505 | — | — |
| 2015-05-27 | $16.94 | $291.18 | 367,745 | — | — |
| 2015-05-26 | $16.74 | $287.82 | 339,682 | — | — |
| 2015-05-22 | $16.56 | $284.72 | 517,503 | — | — |
| 2015-05-21 | $16.48 | $283.30 | 901,075 | — | — |
| 2015-05-20 | $16.65 | $286.27 | 409,640 | — | — |
| 2015-05-19 | $16.45 | $282.78 | 447,013 | — | — |
| 2015-05-18 | $16.35 | $280.97 | 841,624 | — | — |
| 2015-05-15 | $16.34 | $280.84 | 558,600 | — | — |
| 2015-05-14 | $16.37 | $281.36 | 1,494,122 | — | — |
| 2015-05-13 | $17.12 | $294.28 | 531,734 | — | — |
| 2015-05-12 | $17.32 | $297.64 | 562,058 | — | — |
| 2015-05-11 | $17.67 | $303.72 | 568,841 | — | — |
| 2015-05-08 | $17.80 | $305.91 | 737,352 | — | — |
| 2015-05-07 | $17.94 | $308.37 | 435,043 | — | — |
| 2015-05-06 | $17.92 | $307.98 | 385,168 | — | — |
| 2015-05-05 | $17.78 | $305.65 | 429,590 | — | — |
| 2015-05-04 | $18.09 | $310.95 | 500,080 | — | — |
| 2015-05-01 | $17.79 | $305.78 | 336,224 | — | — |
| 2015-04-30 | $17.51 | $301.00 | 717,934 | — | — |
| 2015-04-29 | $18.02 | $309.66 | 398,468 | — | — |
| 2015-04-28 | $18.17 | $312.25 | 387,296 | — | — |
| 2015-04-27 | $17.90 | $307.72 | 416,689 | — | — |
| 2015-04-24 | $17.68 | $303.97 | 406,448 | — | — |
| 2015-04-23 | $17.55 | $301.65 | 501,809 | — | — |
| 2015-04-22 | $17.68 | $303.97 | 350,455 | — | — |
| 2015-04-21 | $17.59 | $302.29 | 379,050 | — | — |
| 2015-04-20 | $17.38 | $298.68 | 497,553 | — | — |
| 2015-04-17 | $17.26 | $296.74 | 417,221 | — | — |
| 2015-04-16 | $17.74 | $304.88 | 465,101 | — | — |
| 2015-04-15 | $17.34 | $298.03 | 386,365 | — | — |
| 2015-04-14 | $17.47 | $300.36 | 393,414 | — | — |
| 2015-04-13 | $17.27 | $296.87 | 475,342 | — | — |
| 2015-04-10 | $17.77 | $305.53 | 537,586 | — | — |
| 2015-04-09 | $17.67 | $303.72 | 670,054 | — | — |
| 2015-04-08 | $17.70 | $304.23 | 1,178,380 | — | — |
| 2015-04-07 | $18.13 | $311.60 | 684,684 | — | — |
| 2015-04-06 | $18.71 | $321.55 | 1,231,713 | — | — |
| 2015-04-02 | $19.11 | $328.40 | 1,012,662 | — | — |
| 2015-04-01 | $18.16 | $312.12 | 2,137,709 | — | — |
| 2015-03-31 | $18.97 | $312.83 | 3,572,502 | — | — |
| 2015-03-30 | $18.73 | $308.76 | 614,253 | — | — |
| 2015-03-27 | $18.15 | $299.30 | 553,547 | — | — |
| 2015-03-26 | $17.58 | $289.84 | 619,200 | — | — |
| 2015-03-25 | $17.79 | $293.25 | 593,418 | — | — |
| 2015-03-24 | $17.75 | $292.59 | 376,526 | — | — |
| 2015-03-23 | $17.73 | $292.26 | 479,951 | — | — |
| 2015-03-20 | $18.01 | $296.88 | 665,366 | — | — |
| 2015-03-19 | $17.69 | $291.60 | 516,524 | — | — |
| 2015-03-18 | $17.89 | $295.01 | 587,423 | — | — |
| 2015-03-17 | $17.81 | $293.69 | 586,673 | — | — |
| 2015-03-16 | $17.52 | $288.85 | 730,569 | — | — |
| 2015-03-13 | $17.08 | $281.59 | 396,162 | — | — |
| 2015-03-12 | $16.69 | $275.10 | 659,371 | — | — |
| 2015-03-11 | $16.09 | $265.31 | 499,886 | — | — |
| 2015-03-10 | $16.10 | $265.42 | 383,271 | — | — |
| 2015-03-09 | $16.09 | $265.20 | 469,309 | — | — |
| 2015-03-06 | $15.67 | $258.38 | 382,522 | — | — |
| 2015-03-05 | $15.46 | $254.97 | 355,242 | — | — |
| 2015-03-04 | $15.32 | $252.55 | 561,342 | — | — |
| 2015-03-03 | $15.46 | $254.86 | 475,904 | — | — |
| 2015-03-02 | $15.50 | $255.52 | 284,043 | — | — |
| 2015-02-27 | $15.38 | $253.65 | 306,827 | — | — |
| 2015-02-26 | $15.44 | $254.64 | 393,764 | — | — |
| 2015-02-25 | $15.54 | $256.18 | 418,046 | — | — |
| 2015-02-24 | $15.40 | $253.98 | 458,217 | — | — |
| 2015-02-23 | $15.21 | $250.79 | 770,590 | — | — |
| 2015-02-20 | $14.78 | $243.64 | 249,419 | — | — |
| 2015-02-19 | $14.43 | $237.92 | 201,304 | — | — |
| 2015-02-18 | $14.42 | $237.70 | 243,123 | — | — |
| 2015-02-17 | $14.00 | $230.88 | 177,171 | — | — |
| 2015-02-13 | $13.95 | $230.00 | 241,325 | — | — |
| 2015-02-12 | $13.64 | $224.83 | 205,351 | — | — |
| 2015-02-11 | $13.68 | $225.60 | 123,660 | — | — |
| 2015-02-10 | $13.82 | $227.80 | 175,822 | — | — |
| 2015-02-09 | $13.62 | $224.61 | 150,640 | — | — |
| 2015-02-06 | $13.61 | $224.39 | 192,610 | — | — |
| 2015-02-05 | $13.39 | $220.76 | 316,120 | — | — |
| 2015-02-04 | $13.87 | $228.68 | 169,527 | — | — |
| 2015-02-03 | $13.74 | $226.48 | 253,466 | — | — |
| 2015-02-02 | $13.43 | $221.42 | 203,552 | — | — |
| 2015-01-30 | $13.16 | $217.02 | 281,945 | — | — |
| 2015-01-29 | $13.82 | $227.91 | 213,145 | — | — |
| 2015-01-28 | $13.64 | $224.94 | 246,571 | — | — |
| 2015-01-27 | $13.88 | $228.90 | 157,386 | — | — |
| 2015-01-26 | $14.06 | $231.87 | 290,339 | — | — |
| 2015-01-23 | $13.98 | $230.55 | 358,239 | — | — |
| 2015-01-22 | $13.72 | $226.15 | 271,602 | — | — |
| 2015-01-21 | $13.43 | $221.42 | 275,500 | — | — |
| 2015-01-20 | $13.54 | $223.18 | 234,280 | — | — |
| 2015-01-16 | $13.70 | $225.93 | 227,834 | — | — |
| 2015-01-15 | $13.38 | $220.65 | 278,348 | — | — |
| 2015-01-14 | $13.76 | $226.92 | 273,401 | — | — |
| 2015-01-13 | $14.00 | $230.77 | 270,853 | — | — |
| 2015-01-12 | $13.77 | $227.03 | 134,902 | — | — |
| 2015-01-09 | $13.85 | $228.35 | 191,860 | — | — |
| 2015-01-08 | $14.12 | $232.86 | 209,248 | — | — |
| 2015-01-07 | $13.94 | $229.78 | 205,351 | — | — |
| 2015-01-06 | $13.58 | $223.84 | 367,233 | — | — |
| 2015-01-05 | $14.10 | $232.42 | 249,119 | — | — |
| 2015-01-02 | $14.18 | $233.74 | 553,098 | — | — |