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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $11.06 | $32.80 | 1,123,400 |
| 2015-12-30 | $11.30 | $33.51 | 1,209,300 |
| 2015-12-29 | $11.40 | $33.81 | 987,300 |
| 2015-12-28 | $11.30 | $33.51 | 1,468,700 |
| 2015-12-24 | $11.46 | $33.99 | 566,900 |
| 2015-12-23 | $11.38 | $33.75 | 1,794,300 |
| 2015-12-22 | $11.09 | $32.89 | 1,610,600 |
| 2015-12-21 | $10.96 | $32.50 | 1,951,900 |
| 2015-12-18 | $11.15 | $33.07 | 2,661,400 |
| 2015-12-17 | $11.54 | $34.22 | 3,649,600 |
| 2015-12-16 | $11.70 | $34.70 | 7,336,300 |
| 2015-12-15 | $11.59 | $34.37 | 1,685,800 |
| 2015-12-14 | $11.35 | $33.66 | 2,057,200 |
| 2015-12-11 | $11.50 | $34.11 | 1,790,800 |
| 2015-12-10 | $11.66 | $34.58 | 1,910,300 |
| 2015-12-09 | $11.82 | $35.05 | 1,825,700 |
| 2015-12-08 | $11.80 | $34.99 | 1,904,300 |
| 2015-12-07 | $12.05 | $35.74 | 2,160,700 |
| 2015-12-04 | $12.11 | $35.91 | 4,551,900 |
| 2015-12-03 | $12.13 | $35.97 | 2,420,300 |
| 2015-12-02 | $12.13 | $35.97 | 4,738,000 |
| 2015-12-01 | $12.30 | $36.48 | 1,053,100 |
| 2015-11-30 | $12.27 | $36.39 | 1,161,800 |
| 2015-11-27 | $12.27 | $36.39 | 565,500 |
| 2015-11-25 | $12.19 | $36.15 | 1,200,400 |
| 2015-11-24 | $12.17 | $36.09 | 1,408,500 |
| 2015-11-23 | $12.11 | $35.91 | 1,194,800 |
| 2015-11-20 | $12.45 | $36.92 | 1,153,000 |
| 2015-11-19 | $12.58 | $37.31 | 985,500 |
| 2015-11-18 | $12.54 | $37.19 | 1,595,200 |
| 2015-11-17 | $12.68 | $37.60 | 1,754,400 |
| 2015-11-16 | $12.47 | $36.98 | 987,500 |
| 2015-11-13 | $12.72 | $36.61 | 1,134,700 |
| 2015-11-12 | $12.76 | $36.72 | 967,600 |
| 2015-11-11 | $12.98 | $37.36 | 804,000 |
| 2015-11-10 | $12.88 | $37.07 | 1,873,600 |
| 2015-11-09 | $12.80 | $36.84 | 1,895,400 |
| 2015-11-06 | $13.01 | $37.44 | 1,917,300 |
| 2015-11-05 | $13.36 | $38.45 | 1,340,000 |
| 2015-11-04 | $13.35 | $38.42 | 1,291,800 |
| 2015-11-03 | $13.44 | $38.68 | 2,483,900 |
| 2015-11-02 | $13.30 | $38.28 | 1,044,100 |
| 2015-10-30 | $13.17 | $37.90 | 815,900 |
| 2015-10-29 | $13.09 | $37.67 | 557,900 |
| 2015-10-28 | $13.11 | $37.73 | 965,300 |
| 2015-10-27 | $13.01 | $37.44 | 743,100 |
| 2015-10-26 | $13.27 | $38.19 | 720,300 |
| 2015-10-23 | $13.24 | $38.10 | 965,900 |
| 2015-10-22 | $13.04 | $37.53 | 1,299,200 |
| 2015-10-21 | $12.56 | $36.15 | 791,400 |
| 2015-10-20 | $12.59 | $36.23 | 1,269,500 |
| 2015-10-19 | $12.82 | $36.90 | 882,500 |
| 2015-10-16 | $12.94 | $37.24 | 1,515,800 |
| 2015-10-15 | $12.75 | $36.69 | 1,330,300 |
| 2015-10-14 | $12.65 | $36.41 | 1,658,200 |
| 2015-10-13 | $12.86 | $37.01 | 1,081,100 |
| 2015-10-12 | $13.07 | $37.62 | 1,236,500 |
| 2015-10-09 | $13.11 | $37.73 | 2,789,800 |
| 2015-10-08 | $12.82 | $36.90 | 1,398,600 |
| 2015-10-07 | $12.87 | $37.04 | 3,667,200 |
| 2015-10-06 | $12.75 | $36.69 | 1,221,300 |
| 2015-10-05 | $12.61 | $36.29 | 1,182,800 |
| 2015-10-02 | $12.01 | $34.56 | 1,545,300 |
| 2015-10-01 | $11.91 | $34.28 | 1,272,600 |
| 2015-09-30 | $12.04 | $34.65 | 1,340,200 |
| 2015-09-29 | $11.98 | $34.48 | 1,337,100 |
| 2015-09-28 | $11.93 | $34.33 | 1,350,300 |
| 2015-09-25 | $12.16 | $35.00 | 1,231,800 |
| 2015-09-24 | $12.01 | $34.56 | 1,636,100 |
| 2015-09-23 | $12.06 | $34.71 | 1,588,200 |
| 2015-09-22 | $12.18 | $35.05 | 4,033,200 |
| 2015-09-21 | $12.59 | $36.23 | 934,600 |
| 2015-09-18 | $12.73 | $36.64 | 2,523,400 |
| 2015-09-17 | $13.28 | $38.22 | 4,413,600 |
| 2015-09-16 | $13.16 | $37.87 | 1,805,600 |
| 2015-09-15 | $13.02 | $37.47 | 1,483,400 |
| 2015-09-14 | $12.92 | $37.18 | 1,310,400 |
| 2015-09-11 | $13.08 | $37.64 | 641,600 |
| 2015-09-10 | $13.30 | $38.28 | 967,300 |
| 2015-09-09 | $13.46 | $38.74 | 1,145,500 |
| 2015-09-08 | $13.53 | $38.94 | 1,606,100 |
| 2015-09-04 | $13.10 | $37.70 | 1,168,400 |
| 2015-09-03 | $13.37 | $38.48 | 2,050,600 |
| 2015-09-02 | $13.41 | $38.59 | 3,772,800 |
| 2015-09-01 | $13.63 | $39.23 | 1,461,800 |
| 2015-08-31 | $14.07 | $40.49 | 1,146,200 |
| 2015-08-28 | $14.21 | $40.90 | 1,235,100 |
| 2015-08-27 | $14.29 | $41.13 | 1,979,600 |
| 2015-08-26 | $14.07 | $40.49 | 4,152,400 |
| 2015-08-25 | $13.93 | $40.09 | 2,886,800 |
| 2015-08-24 | $13.86 | $39.89 | 4,316,300 |
| 2015-08-21 | $14.30 | $41.16 | 1,761,800 |
| 2015-08-20 | $14.53 | $41.82 | 934,100 |
| 2015-08-19 | $14.81 | $42.62 | 1,951,800 |
| 2015-08-18 | $14.89 | $42.85 | 2,549,000 |
| 2015-08-17 | $14.94 | $43.00 | 1,106,900 |
| 2015-08-14 | $15.07 | $43.37 | 779,400 |
| 2015-08-13 | $15.18 | $43.69 | 872,200 |
| 2015-08-12 | $15.40 | $44.32 | 2,770,800 |
| 2015-08-11 | $15.40 | $44.32 | 1,079,400 |
| 2015-08-10 | $15.48 | $44.55 | 1,056,300 |
| 2015-08-07 | $15.26 | $43.92 | 987,700 |
| 2015-08-06 | $15.39 | $44.29 | 1,540,400 |
| 2015-08-05 | $15.38 | $44.26 | 1,291,200 |
| 2015-08-04 | $15.19 | $43.72 | 1,249,800 |
| 2015-08-03 | $15.35 | $44.18 | 1,744,100 |
| 2015-07-31 | $15.28 | $43.98 | 1,594,500 |
| 2015-07-30 | $15.12 | $43.52 | 1,785,200 |
| 2015-07-29 | $15.16 | $43.63 | 2,118,000 |
| 2015-07-28 | $15.03 | $43.26 | 2,032,900 |
| 2015-07-27 | $14.93 | $42.97 | 2,179,400 |
| 2015-07-24 | $14.99 | $43.14 | 1,372,900 |
| 2015-07-23 | $15.04 | $43.28 | 3,106,600 |
| 2015-07-22 | $15.08 | $43.40 | 1,099,600 |
| 2015-07-21 | $15.06 | $43.34 | 1,068,700 |
| 2015-07-20 | $15.13 | $43.54 | 1,140,300 |
| 2015-07-17 | $15.00 | $43.17 | 1,080,600 |
| 2015-07-16 | $15.05 | $43.31 | 1,488,500 |
| 2015-07-15 | $14.75 | $42.45 | 1,704,000 |
| 2015-07-14 | $14.67 | $42.22 | 1,394,100 |
| 2015-07-13 | $14.54 | $41.85 | 1,228,300 |
| 2015-07-10 | $14.62 | $42.08 | 2,361,700 |
| 2015-07-09 | $13.75 | $39.57 | 1,567,500 |
| 2015-07-08 | $13.46 | $38.74 | 1,481,300 |
| 2015-07-07 | $13.72 | $39.49 | 3,048,700 |
| 2015-07-06 | $13.70 | $39.43 | 2,145,800 |
| 2015-07-02 | $14.27 | $41.07 | 1,066,900 |
| 2015-07-01 | $14.22 | $40.92 | 928,200 |
| 2015-06-30 | $14.20 | $40.87 | 1,048,500 |
| 2015-06-29 | $14.36 | $41.33 | 1,432,500 |
| 2015-06-26 | $15.01 | $43.20 | 937,800 |
| 2015-06-25 | $14.94 | $43.00 | 965,100 |
| 2015-06-24 | $14.95 | $43.03 | 881,900 |
| 2015-06-23 | $14.99 | $43.14 | 1,481,900 |
| 2015-06-22 | $15.12 | $43.52 | 1,476,500 |
| 2015-06-19 | $14.55 | $41.87 | 914,200 |
| 2015-06-18 | $14.61 | $42.05 | 1,711,200 |
| 2015-06-17 | $14.26 | $41.04 | 881,600 |
| 2015-06-16 | $14.31 | $41.18 | 487,000 |
| 2015-06-15 | $14.39 | $41.41 | 596,300 |
| 2015-06-12 | $14.57 | $41.93 | 1,229,800 |
| 2015-06-11 | $14.53 | $41.82 | 642,500 |
| 2015-06-10 | $14.42 | $41.50 | 1,022,800 |
| 2015-06-09 | $14.07 | $40.49 | 671,500 |
| 2015-06-08 | $14.08 | $40.52 | 1,578,200 |
| 2015-06-05 | $14.08 | $40.52 | 1,039,900 |
| 2015-06-04 | $14.26 | $41.04 | 1,062,800 |
| 2015-06-03 | $14.54 | $41.85 | 860,300 |
| 2015-06-02 | $14.36 | $41.33 | 701,500 |
| 2015-06-01 | $14.09 | $40.55 | 856,400 |
| 2015-05-29 | $14.16 | $40.75 | 834,100 |
| 2015-05-28 | $14.28 | $41.10 | 1,111,400 |
| 2015-05-27 | $14.19 | $40.84 | 780,400 |
| 2015-05-26 | $14.07 | $40.49 | 1,422,100 |
| 2015-05-22 | $14.52 | $41.79 | 822,400 |
| 2015-05-21 | $14.79 | $42.57 | 581,600 |
| 2015-05-20 | $14.70 | $42.31 | 683,900 |
| 2015-05-19 | $14.68 | $42.25 | 785,700 |
| 2015-05-18 | $14.72 | $42.36 | 963,400 |
| 2015-05-15 | $14.88 | $42.82 | 787,700 |
| 2015-05-14 | $14.93 | $42.97 | 818,100 |
| 2015-05-13 | $14.96 | $43.05 | 894,200 |
| 2015-05-12 | $14.86 | $42.77 | 591,900 |
| 2015-05-11 | $14.93 | $42.97 | 952,200 |
| 2015-05-08 | $14.98 | $43.11 | 1,478,400 |
| 2015-05-07 | $14.71 | $42.34 | 1,350,700 |
| 2015-05-06 | $15.16 | $42.35 | 2,162,400 |
| 2015-05-05 | $15.05 | $42.04 | 1,304,500 |
| 2015-05-04 | $15.28 | $42.68 | 1,563,900 |
| 2015-05-01 | $15.32 | $42.79 | 856,300 |
| 2015-04-30 | $15.16 | $42.35 | 1,278,300 |
| 2015-04-29 | $15.03 | $41.98 | 1,830,100 |
| 2015-04-28 | $15.08 | $42.12 | 1,956,700 |
| 2015-04-27 | $14.83 | $41.42 | 736,700 |
| 2015-04-24 | $14.76 | $41.23 | 1,219,500 |
| 2015-04-23 | $14.88 | $41.56 | 1,236,600 |
| 2015-04-22 | $14.62 | $40.84 | 917,300 |
| 2015-04-21 | $14.59 | $40.75 | 827,200 |
| 2015-04-20 | $14.48 | $40.45 | 1,521,900 |
| 2015-04-17 | $14.50 | $40.50 | 1,104,400 |
| 2015-04-16 | $14.57 | $40.70 | 1,032,300 |
| 2015-04-15 | $14.70 | $40.62 | 999,100 |
| 2015-04-14 | $14.48 | $40.01 | 1,065,200 |
| 2015-04-13 | $14.29 | $39.48 | 1,119,600 |
| 2015-04-10 | $14.11 | $38.99 | 904,900 |
| 2015-04-09 | $14.09 | $38.93 | 1,224,700 |
| 2015-04-08 | $14.30 | $39.51 | 730,300 |
| 2015-04-07 | $14.37 | $39.71 | 1,411,900 |
| 2015-04-06 | $14.71 | $40.65 | 955,500 |
| 2015-04-02 | $14.62 | $40.40 | 1,294,000 |
| 2015-04-01 | $14.45 | $39.93 | 778,700 |
| 2015-03-31 | $14.35 | $39.65 | 760,000 |
| 2015-03-30 | $14.48 | $40.01 | 553,800 |
| 2015-03-27 | $14.59 | $40.31 | 758,100 |
| 2015-03-26 | $14.65 | $40.48 | 972,900 |
| 2015-03-25 | $14.72 | $40.67 | 857,200 |
| 2015-03-24 | $14.84 | $41.00 | 2,194,100 |
| 2015-03-23 | $14.74 | $40.73 | 934,100 |
| 2015-03-20 | $14.43 | $39.87 | 2,024,000 |
| 2015-03-19 | $13.84 | $38.24 | 1,870,000 |
| 2015-03-18 | $14.23 | $39.32 | 1,095,900 |
| 2015-03-17 | $14.05 | $38.82 | 967,800 |
| 2015-03-16 | $13.97 | $38.60 | 692,300 |
| 2015-03-13 | $13.93 | $38.49 | 1,341,200 |
| 2015-03-12 | $14.11 | $38.99 | 1,110,600 |
| 2015-03-11 | $13.96 | $38.57 | 767,700 |
| 2015-03-10 | $14.07 | $38.88 | 1,222,000 |
| 2015-03-09 | $14.63 | $40.42 | 1,358,400 |
| 2015-03-06 | $14.74 | $40.73 | 796,600 |
| 2015-03-05 | $15.18 | $41.94 | 848,200 |
| 2015-03-04 | $15.26 | $42.16 | 696,700 |
| 2015-03-03 | $15.32 | $42.33 | 1,595,000 |
| 2015-03-02 | $15.54 | $42.94 | 970,000 |
| 2015-02-27 | $15.49 | $42.80 | 929,500 |
| 2015-02-26 | $15.50 | $42.83 | 1,210,600 |
| 2015-02-25 | $15.64 | $43.21 | 1,598,000 |
| 2015-02-24 | $15.36 | $42.44 | 1,346,200 |
| 2015-02-23 | $15.15 | $41.86 | 945,300 |
| 2015-02-20 | $15.35 | $42.41 | 1,988,600 |
| 2015-02-19 | $15.00 | $41.45 | 625,500 |
| 2015-02-18 | $14.93 | $41.25 | 1,024,900 |
| 2015-02-17 | $14.98 | $41.39 | 1,146,300 |
| 2015-02-13 | $15.01 | $41.47 | 1,387,600 |
| 2015-02-12 | $15.00 | $41.45 | 941,500 |
| 2015-02-11 | $14.61 | $40.37 | 951,900 |
| 2015-02-10 | $14.90 | $41.17 | 799,100 |
| 2015-02-09 | $14.63 | $40.42 | 1,231,600 |
| 2015-02-06 | $14.79 | $40.87 | 935,000 |
| 2015-02-05 | $15.01 | $41.47 | 1,227,800 |
| 2015-02-04 | $14.83 | $40.98 | 1,818,500 |
| 2015-02-03 | $15.20 | $42.00 | 1,266,900 |
| 2015-02-02 | $14.67 | $40.53 | 1,174,900 |
| 2015-01-30 | $14.91 | $41.20 | 1,377,000 |
| 2015-01-29 | $15.19 | $41.97 | 1,374,600 |
| 2015-01-28 | $14.75 | $40.76 | 1,559,100 |
| 2015-01-27 | $15.09 | $41.70 | 1,377,700 |
| 2015-01-26 | $15.03 | $41.53 | 1,973,800 |
| 2015-01-23 | $14.73 | $40.70 | 2,026,400 |
| 2015-01-22 | $14.56 | $40.23 | 1,445,400 |
| 2015-01-21 | $14.46 | $39.95 | 2,618,300 |
| 2015-01-20 | $14.31 | $39.54 | 1,985,600 |
| 2015-01-16 | $13.82 | $38.19 | 1,288,600 |
| 2015-01-15 | $13.62 | $37.63 | 1,081,500 |
| 2015-01-14 | $13.66 | $37.74 | 1,202,200 |
| 2015-01-13 | $13.60 | $37.58 | 2,023,100 |
| 2015-01-12 | $13.47 | $37.22 | 1,800,900 |
| 2015-01-09 | $13.45 | $37.16 | 1,686,700 |
| 2015-01-08 | $13.66 | $37.74 | 1,807,000 |
| 2015-01-07 | $13.49 | $37.27 | 3,356,600 |
| 2015-01-06 | $13.45 | $37.16 | 2,797,900 |
| 2015-01-05 | $13.65 | $37.72 | 1,506,200 |
| 2015-01-02 | $14.28 | $39.46 | 1,371,500 |