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
- 1972-06-01 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 | $11.05 | $12.87 | 354,700 | — | — |
| 2015-12-30 | $11.33 | $13.20 | 572,300 | — | — |
| 2015-12-29 | $10.78 | $12.56 | 519,000 | — | — |
| 2015-12-28 | $10.82 | $12.60 | 477,700 | — | — |
| 2015-12-24 | $10.92 | $12.72 | 293,100 | — | — |
| 2015-12-23 | $10.82 | $12.60 | 557,200 | — | — |
| 2015-12-22 | $10.46 | $12.18 | 401,600 | — | — |
| 2015-12-21 | $10.78 | $12.56 | 424,400 | — | — |
| 2015-12-18 | $10.97 | $12.78 | 851,000 | — | — |
| 2015-12-17 | $11.28 | $13.14 | 457,200 | — | — |
| 2015-12-16 | $10.94 | $12.74 | 463,300 | — | — |
| 2015-12-15 | $11.06 | $12.88 | 369,300 | — | — |
| 2015-12-14 | $10.95 | $12.75 | 441,900 | — | — |
| 2015-12-11 | $11.37 | $13.24 | 503,600 | — | — |
| 2015-12-10 | $11.95 | $13.92 | 288,500 | — | — |
| 2015-12-09 | $11.88 | $13.84 | 655,800 | — | — |
| 2015-12-08 | $11.96 | $13.93 | 488,700 | — | — |
| 2015-12-07 | $12.26 | $14.28 | 370,100 | — | — |
| 2015-12-04 | $13.33 | $15.53 | 368,400 | — | — |
| 2015-12-03 | $13.13 | $15.29 | 843,100 | — | — |
| 2015-12-02 | $13.56 | $15.79 | 541,300 | — | — |
| 2015-12-01 | $13.17 | $15.34 | 418,400 | — | — |
| 2015-11-30 | $12.86 | $14.98 | 318,900 | — | — |
| 2015-11-27 | $12.68 | $14.77 | 115,400 | — | — |
| 2015-11-25 | $12.76 | $14.86 | 399,200 | — | — |
| 2015-11-24 | $12.28 | $14.30 | 566,000 | — | — |
| 2015-11-23 | $12.36 | $14.40 | 289,900 | — | — |
| 2015-11-20 | $12.30 | $14.33 | 293,000 | — | — |
| 2015-11-19 | $12.50 | $14.56 | 189,800 | — | — |
| 2015-11-18 | $12.66 | $14.74 | 237,200 | — | — |
| 2015-11-17 | $12.55 | $14.62 | 201,000 | — | — |
| 2015-11-16 | $12.78 | $14.88 | 230,100 | — | — |
| 2015-11-13 | $12.73 | $14.83 | 332,800 | — | — |
| 2015-11-12 | $12.88 | $15.00 | 286,200 | — | — |
| 2015-11-11 | $13.46 | $15.68 | 191,000 | — | — |
| 2015-11-10 | $13.87 | $16.15 | 276,600 | — | — |
| 2015-11-09 | $13.61 | $15.85 | 397,000 | — | — |
| 2015-11-06 | $14.26 | $16.61 | 273,400 | — | — |
| 2015-11-05 | $14.02 | $16.33 | 377,400 | — | — |
| 2015-11-04 | $14.44 | $16.82 | 389,200 | — | — |
| 2015-11-03 | $14.32 | $16.68 | 454,700 | — | — |
| 2015-11-02 | $13.77 | $16.04 | 360,000 | — | — |
| 2015-10-30 | $13.40 | $15.61 | 558,000 | — | — |
| 2015-10-29 | $13.63 | $15.87 | 476,100 | — | — |
| 2015-10-28 | $13.52 | $15.75 | 678,000 | — | — |
| 2015-10-27 | $13.22 | $15.40 | 507,600 | — | — |
| 2015-10-26 | $13.84 | $16.12 | 447,700 | — | — |
| 2015-10-23 | $14.23 | $16.57 | 775,400 | — | — |
| 2015-10-22 | $14.45 | $16.83 | 1,941,900 | — | — |
| 2015-10-21 | $12.59 | $14.66 | 450,100 | — | — |
| 2015-10-20 | $13.15 | $15.32 | 388,600 | — | — |
| 2015-10-19 | $13.26 | $15.44 | 235,900 | — | — |
| 2015-10-16 | $13.25 | $15.43 | 236,200 | — | — |
| 2015-10-15 | $13.45 | $15.66 | 345,000 | — | — |
| 2015-10-14 | $13.14 | $15.30 | 444,900 | — | — |
| 2015-10-13 | $12.79 | $14.90 | 470,500 | — | — |
| 2015-10-12 | $13.21 | $15.39 | 404,000 | — | — |
| 2015-10-09 | $13.70 | $15.96 | 292,600 | — | — |
| 2015-10-08 | $13.76 | $16.03 | 331,300 | — | — |
| 2015-10-07 | $13.45 | $15.66 | 442,300 | — | — |
| 2015-10-06 | $13.04 | $15.19 | 468,600 | — | — |
| 2015-10-05 | $12.81 | $14.92 | 524,200 | — | — |
| 2015-10-02 | $12.30 | $14.33 | 751,500 | — | — |
| 2015-10-01 | $11.88 | $13.84 | 337,200 | — | — |
| 2015-09-30 | $11.90 | $13.86 | 949,800 | — | — |
| 2015-09-29 | $11.67 | $13.59 | 766,400 | — | — |
| 2015-09-28 | $12.12 | $14.12 | 843,500 | — | — |
| 2015-09-25 | $13.11 | $15.27 | 676,000 | — | — |
| 2015-09-24 | $12.85 | $14.97 | 779,700 | — | — |
| 2015-09-23 | $12.59 | $14.66 | 443,100 | — | — |
| 2015-09-22 | $12.70 | $14.79 | 499,400 | — | — |
| 2015-09-21 | $12.93 | $15.06 | 417,000 | — | — |
| 2015-09-18 | $13.06 | $15.21 | 516,500 | — | — |
| 2015-09-17 | $13.40 | $15.61 | 598,200 | — | — |
| 2015-09-16 | $14.00 | $16.31 | 541,200 | — | — |
| 2015-09-15 | $13.70 | $15.96 | 481,000 | — | — |
| 2015-09-14 | $13.08 | $15.23 | 380,800 | — | — |
| 2015-09-11 | $13.38 | $15.58 | 214,400 | — | — |
| 2015-09-10 | $13.35 | $15.55 | 342,500 | — | — |
| 2015-09-09 | $13.30 | $15.49 | 252,700 | — | — |
| 2015-09-08 | $13.26 | $15.44 | 271,800 | — | — |
| 2015-09-04 | $13.01 | $15.15 | 271,200 | — | — |
| 2015-09-03 | $13.17 | $15.34 | 373,200 | — | — |
| 2015-09-02 | $13.00 | $15.14 | 645,000 | — | — |
| 2015-09-01 | $12.68 | $14.77 | 686,800 | — | — |
| 2015-08-31 | $13.17 | $15.34 | 407,500 | — | — |
| 2015-08-28 | $13.95 | $16.25 | 333,500 | — | — |
| 2015-08-27 | $13.78 | $16.05 | 516,700 | — | — |
| 2015-08-26 | $13.41 | $15.62 | 659,500 | — | — |
| 2015-08-25 | $12.93 | $15.06 | 801,500 | — | — |
| 2015-08-24 | $12.72 | $14.81 | 1,114,600 | — | — |
| 2015-08-21 | $13.07 | $15.22 | 1,277,300 | — | — |
| 2015-08-20 | $12.49 | $14.55 | 569,400 | — | — |
| 2015-08-19 | $13.31 | $15.50 | 440,900 | — | — |
| 2015-08-18 | $13.36 | $15.56 | 865,600 | — | — |
| 2015-08-17 | $13.98 | $16.28 | 470,700 | — | — |
| 2015-08-14 | $14.18 | $16.52 | 311,800 | — | — |
| 2015-08-13 | $14.20 | $16.54 | 319,700 | — | — |
| 2015-08-12 | $14.13 | $16.46 | 431,900 | — | — |
| 2015-08-11 | $14.27 | $16.62 | 580,600 | — | — |
| 2015-08-10 | $14.86 | $17.31 | 471,900 | — | — |
| 2015-08-07 | $14.68 | $17.10 | 389,500 | — | — |
| 2015-08-06 | $14.71 | $17.13 | 616,800 | — | — |
| 2015-08-05 | $15.29 | $17.81 | 406,900 | — | — |
| 2015-08-04 | $15.22 | $17.73 | 755,700 | — | — |
| 2015-08-03 | $15.52 | $18.08 | 837,000 | — | — |
| 2015-07-31 | $15.87 | $18.48 | 338,400 | — | — |
| 2015-07-30 | $15.94 | $18.56 | 289,200 | — | — |
| 2015-07-29 | $15.92 | $18.54 | 329,500 | — | — |
| 2015-07-28 | $16.03 | $18.67 | 1,314,700 | — | — |
| 2015-07-27 | $16.21 | $18.88 | 631,700 | — | — |
| 2015-07-24 | $16.55 | $19.28 | 2,614,800 | — | — |
| 2015-07-23 | $19.75 | $23.00 | 430,800 | — | — |
| 2015-07-22 | $19.86 | $23.13 | 336,900 | — | — |
| 2015-07-21 | $20.13 | $23.44 | 183,500 | — | — |
| 2015-07-20 | $20.32 | $23.67 | 191,300 | — | — |
| 2015-07-17 | $20.60 | $23.99 | 209,500 | — | — |
| 2015-07-16 | $20.94 | $24.39 | 254,800 | — | — |
| 2015-07-15 | $20.81 | $24.24 | 319,400 | — | — |
| 2015-07-14 | $20.85 | $24.28 | 537,200 | — | — |
| 2015-07-13 | $20.41 | $23.77 | 396,000 | — | — |
| 2015-07-10 | $20.02 | $23.32 | 487,000 | — | — |
| 2015-07-09 | $19.49 | $22.70 | 430,100 | — | — |
| 2015-07-08 | $19.22 | $22.39 | 214,300 | — | — |
| 2015-07-07 | $19.81 | $23.07 | 501,100 | — | — |
| 2015-07-06 | $19.64 | $22.87 | 363,900 | — | — |
| 2015-07-02 | $19.94 | $23.22 | 369,800 | — | — |
| 2015-07-01 | $20.24 | $23.57 | 325,700 | — | — |
| 2015-06-30 | $19.99 | $23.28 | 424,400 | — | — |
| 2015-06-29 | $20.08 | $23.39 | 411,900 | — | — |
| 2015-06-26 | $20.51 | $23.89 | 468,000 | — | — |
| 2015-06-25 | $20.68 | $24.09 | 265,100 | — | — |
| 2015-06-24 | $20.70 | $24.11 | 214,900 | — | — |
| 2015-06-23 | $21.04 | $24.50 | 276,500 | — | — |
| 2015-06-22 | $20.91 | $24.35 | 199,400 | — | — |
| 2015-06-19 | $20.75 | $24.17 | 436,500 | — | — |
| 2015-06-18 | $20.86 | $24.30 | 312,700 | — | — |
| 2015-06-17 | $20.27 | $23.61 | 154,700 | — | — |
| 2015-06-16 | $20.42 | $23.78 | 171,600 | — | — |
| 2015-06-15 | $20.31 | $23.65 | 203,900 | — | — |
| 2015-06-12 | $20.71 | $24.12 | 145,100 | — | — |
| 2015-06-11 | $20.60 | $23.99 | 198,800 | — | — |
| 2015-06-10 | $20.75 | $24.17 | 237,300 | — | — |
| 2015-06-09 | $20.32 | $23.67 | 220,200 | — | — |
| 2015-06-08 | $20.48 | $23.85 | 196,200 | — | — |
| 2015-06-05 | $20.67 | $24.07 | 191,300 | — | — |
| 2015-06-04 | $20.42 | $23.78 | 212,800 | — | — |
| 2015-06-03 | $21.15 | $24.63 | 505,600 | — | — |
| 2015-06-02 | $20.95 | $24.40 | 326,200 | — | — |
| 2015-06-01 | $20.57 | $23.96 | 270,600 | — | — |
| 2015-05-29 | $20.54 | $23.92 | 239,000 | — | — |
| 2015-05-28 | $20.77 | $24.19 | 308,000 | — | — |
| 2015-05-27 | $20.49 | $23.86 | 306,300 | — | — |
| 2015-05-26 | $20.48 | $23.85 | 298,500 | — | — |
| 2015-05-22 | $21.00 | $24.46 | 524,900 | — | — |
| 2015-05-21 | $20.73 | $24.14 | 242,200 | — | — |
| 2015-05-20 | $20.97 | $24.42 | 262,500 | — | — |
| 2015-05-19 | $20.93 | $24.38 | 214,300 | — | — |
| 2015-05-18 | $21.06 | $24.53 | 396,700 | — | — |
| 2015-05-15 | $20.71 | $24.12 | 200,600 | — | — |
| 2015-05-14 | $20.83 | $24.26 | 494,300 | — | — |
| 2015-05-13 | $20.63 | $24.03 | 488,200 | — | — |
| 2015-05-12 | $20.75 | $24.17 | 317,600 | — | — |
| 2015-05-11 | $21.10 | $24.57 | 482,700 | — | — |
| 2015-05-08 | $21.39 | $24.91 | 339,400 | — | — |
| 2015-05-07 | $21.30 | $24.81 | 551,700 | — | — |
| 2015-05-06 | $21.39 | $24.91 | 437,300 | — | — |
| 2015-05-05 | $21.29 | $24.80 | 707,100 | — | — |
| 2015-05-04 | $22.21 | $25.87 | 518,700 | — | — |
| 2015-05-01 | $21.86 | $25.46 | 683,600 | — | — |
| 2015-04-30 | $21.77 | $25.36 | 600,100 | — | — |
| 2015-04-29 | $22.46 | $26.16 | 346,500 | — | — |
| 2015-04-28 | $22.41 | $26.10 | 659,800 | — | — |
| 2015-04-27 | $21.83 | $25.42 | 1,082,200 | — | — |
| 2015-04-24 | $21.82 | $25.41 | 2,418,500 | — | — |
| 2015-04-23 | $23.55 | $27.43 | 302,800 | — | — |
| 2015-04-22 | $23.32 | $27.16 | 176,200 | — | — |
| 2015-04-21 | $23.24 | $27.07 | 300,800 | — | — |
| 2015-04-20 | $23.00 | $26.79 | 451,200 | — | — |
| 2015-04-17 | $22.49 | $26.19 | 577,900 | — | — |
| 2015-04-16 | $22.87 | $26.64 | 454,700 | — | — |
| 2015-04-15 | $22.93 | $26.71 | 553,700 | — | — |
| 2015-04-14 | $23.02 | $26.81 | 522,200 | — | — |
| 2015-04-13 | $22.95 | $26.73 | 398,000 | — | — |
| 2015-04-10 | $23.07 | $26.87 | 582,500 | — | — |
| 2015-04-09 | $23.68 | $27.58 | 319,600 | — | — |
| 2015-04-08 | $23.83 | $27.75 | 554,100 | — | — |
| 2015-04-07 | $23.26 | $27.09 | 199,900 | — | — |
| 2015-04-06 | $23.22 | $27.04 | 226,200 | — | — |
| 2015-04-02 | $23.08 | $26.88 | 194,600 | — | — |
| 2015-04-01 | $23.12 | $26.93 | 266,900 | — | — |
| 2015-03-31 | $23.21 | $27.03 | 274,700 | — | — |
| 2015-03-30 | $23.66 | $27.56 | 213,900 | — | — |
| 2015-03-27 | $23.00 | $26.79 | 310,100 | — | — |
| 2015-03-26 | $23.21 | $27.03 | 156,000 | — | — |
| 2015-03-25 | $22.91 | $26.68 | 294,200 | — | — |
| 2015-03-24 | $23.77 | $27.68 | 198,800 | — | — |
| 2015-03-23 | $24.16 | $28.14 | 402,300 | — | — |
| 2015-03-20 | $23.67 | $27.57 | 340,500 | — | — |
| 2015-03-19 | $23.40 | $27.25 | 243,400 | — | — |
| 2015-03-18 | $23.96 | $27.91 | 297,700 | — | — |
| 2015-03-17 | $23.17 | $26.99 | 269,300 | — | — |
| 2015-03-16 | $23.69 | $27.59 | 155,400 | — | — |
| 2015-03-13 | $23.20 | $27.02 | 143,400 | — | — |
| 2015-03-12 | $23.62 | $27.51 | 223,700 | — | — |
| 2015-03-11 | $22.69 | $26.43 | 271,200 | — | — |
| 2015-03-10 | $23.26 | $27.09 | 257,200 | — | — |
| 2015-03-09 | $23.96 | $27.91 | 619,000 | — | — |
| 2015-03-06 | $23.77 | $27.68 | 409,500 | — | — |
| 2015-03-05 | $23.34 | $27.18 | 316,600 | — | — |
| 2015-03-04 | $23.51 | $27.38 | 544,900 | — | — |
| 2015-03-03 | $23.02 | $26.81 | 256,700 | — | — |
| 2015-03-02 | $23.56 | $27.44 | 431,300 | — | — |
| 2015-02-27 | $22.64 | $26.37 | 261,300 | — | — |
| 2015-02-26 | $22.88 | $26.65 | 272,800 | — | — |
| 2015-02-25 | $22.92 | $26.69 | 169,600 | — | — |
| 2015-02-24 | $22.92 | $26.69 | 152,000 | — | — |
| 2015-02-23 | $23.08 | $26.88 | 234,100 | — | — |
| 2015-02-20 | $23.19 | $27.01 | 283,100 | — | — |
| 2015-02-19 | $23.23 | $27.06 | 226,100 | — | — |
| 2015-02-18 | $22.95 | $26.73 | 251,900 | — | — |
| 2015-02-17 | $23.07 | $26.87 | 361,500 | — | — |
| 2015-02-13 | $23.37 | $27.22 | 559,400 | — | — |
| 2015-02-12 | $23.10 | $26.90 | 342,800 | — | — |
| 2015-02-11 | $23.09 | $26.89 | 418,400 | — | — |
| 2015-02-10 | $22.86 | $26.62 | 551,800 | — | — |
| 2015-02-09 | $23.01 | $26.80 | 358,300 | — | — |
| 2015-02-06 | $23.17 | $26.99 | 460,500 | — | — |
| 2015-02-05 | $22.60 | $26.32 | 339,000 | — | — |
| 2015-02-04 | $22.35 | $26.03 | 462,000 | — | — |
| 2015-02-03 | $22.55 | $26.26 | 883,900 | — | — |
| 2015-02-02 | $21.88 | $25.48 | 1,553,600 | — | — |
| 2015-01-30 | $21.93 | $25.54 | 2,125,300 | — | — |
| 2015-01-29 | $25.28 | $29.44 | 1,137,400 | — | — |
| 2015-01-28 | $25.59 | $29.80 | 533,400 | — | — |
| 2015-01-27 | $26.45 | $30.81 | 379,800 | — | — |
| 2015-01-26 | $27.25 | $31.74 | 312,100 | — | — |
| 2015-01-23 | $27.14 | $31.61 | 208,700 | — | — |
| 2015-01-22 | $27.26 | $31.75 | 393,500 | — | — |
| 2015-01-21 | $26.78 | $31.19 | 266,100 | — | — |
| 2015-01-20 | $26.53 | $30.90 | 409,800 | — | — |
| 2015-01-16 | $26.74 | $31.14 | 411,300 | — | — |
| 2015-01-15 | $26.52 | $30.89 | 1,018,400 | — | — |
| 2015-01-14 | $27.03 | $31.48 | 223,400 | — | — |
| 2015-01-13 | $27.53 | $32.06 | 238,900 | — | — |
| 2015-01-12 | $27.11 | $31.57 | 203,700 | — | — |
| 2015-01-09 | $27.41 | $31.92 | 221,500 | — | — |
| 2015-01-08 | $27.73 | $32.30 | 261,300 | — | — |
| 2015-01-07 | $27.32 | $31.82 | 215,700 | — | — |
| 2015-01-06 | $27.05 | $31.50 | 403,500 | — | — |
| 2015-01-05 | $28.07 | $32.69 | 370,200 | — | — |
| 2015-01-02 | $28.89 | $33.65 | 213,600 | — | — |