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
- 1983-05-10 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 | $14.20 | $58.62 | 6,900 | — | — |
| 2015-12-30 | $13.70 | $56.55 | 5,600 | — | — |
| 2015-12-29 | $14.22 | $58.70 | 0 | — | — |
| 2015-12-28 | $14.22 | $58.70 | 0 | — | — |
| 2015-12-24 | $14.22 | $58.70 | 200 | — | — |
| 2015-12-23 | $14.26 | $58.86 | 800 | — | — |
| 2015-12-22 | $14.15 | $58.41 | 600 | — | — |
| 2015-12-21 | $14.61 | $60.31 | 0 | — | — |
| 2015-12-18 | $14.61 | $60.31 | 1,100 | — | — |
| 2015-12-17 | $14.57 | $60.14 | 200 | — | — |
| 2015-12-16 | $14.48 | $59.77 | 300 | — | — |
| 2015-12-15 | $14.20 | $58.62 | 1,500 | — | — |
| 2015-12-14 | $14.60 | $60.27 | 500 | — | — |
| 2015-12-11 | $14.60 | $60.27 | 0 | — | — |
| 2015-12-10 | $14.60 | $60.27 | 200 | — | — |
| 2015-12-09 | $14.65 | $60.47 | 2,300 | — | — |
| 2015-12-08 | $14.70 | $60.68 | 500 | — | — |
| 2015-12-07 | $14.86 | $61.34 | 1,900 | — | — |
| 2015-12-04 | $15.00 | $61.92 | 400 | — | — |
| 2015-12-03 | $15.05 | $62.12 | 1,700 | — | — |
| 2015-12-02 | $15.18 | $62.66 | 0 | — | — |
| 2015-12-01 | $15.18 | $62.66 | 800 | — | — |
| 2015-11-30 | $15.18 | $62.66 | 0 | — | — |
| 2015-11-27 | $15.18 | $62.66 | 200 | — | — |
| 2015-11-25 | $16.64 | $68.69 | 200 | — | — |
| 2015-11-24 | $15.90 | $65.63 | 2,400 | — | — |
| 2015-11-23 | $14.76 | $60.93 | 6,400 | — | — |
| 2015-11-20 | $15.67 | $64.68 | 0 | — | — |
| 2015-11-19 | $15.67 | $64.68 | 800 | — | — |
| 2015-11-18 | $16.18 | $66.79 | 1,800 | — | — |
| 2015-11-17 | $15.13 | $62.45 | 1,200 | — | — |
| 2015-11-16 | $15.18 | $62.66 | 500 | — | — |
| 2015-11-13 | $15.09 | $62.29 | 1,500 | — | — |
| 2015-11-12 | $15.58 | $64.31 | 2,500 | — | — |
| 2015-11-11 | $16.05 | $66.25 | 4,400 | — | — |
| 2015-11-10 | $16.22 | $66.95 | 500 | — | — |
| 2015-11-09 | $16.14 | $66.62 | 1,500 | — | — |
| 2015-11-06 | $17.06 | $70.42 | 500 | — | — |
| 2015-11-05 | $16.82 | $69.43 | 900 | — | — |
| 2015-11-04 | $16.92 | $69.84 | 600 | — | — |
| 2015-11-03 | $16.82 | $69.43 | 2,600 | — | — |
| 2015-11-02 | $16.13 | $66.58 | 1,100 | — | — |
| 2015-10-30 | $16.60 | $68.52 | 700 | — | — |
| 2015-10-29 | $16.30 | $67.28 | 500 | — | — |
| 2015-10-28 | $16.07 | $66.33 | 900 | — | — |
| 2015-10-27 | $15.96 | $65.88 | 5,000 | — | — |
| 2015-10-26 | $16.50 | $67.45 | 900 | — | — |
| 2015-10-23 | $16.19 | $66.18 | 1,300 | — | — |
| 2015-10-22 | $16.20 | $66.22 | 5,100 | — | — |
| 2015-10-21 | $15.35 | $62.75 | 7,100 | — | — |
| 2015-10-20 | $15.48 | $63.28 | 16,100 | — | — |
| 2015-10-19 | $15.14 | $61.89 | 3,500 | — | — |
| 2015-10-16 | $15.50 | $63.36 | 6,900 | — | — |
| 2015-10-15 | $14.88 | $60.83 | 8,300 | — | — |
| 2015-10-14 | $14.42 | $58.95 | 0 | — | — |
| 2015-10-13 | $14.42 | $58.95 | 30,500 | — | — |
| 2015-10-12 | $15.16 | $61.97 | 4,100 | — | — |
| 2015-10-09 | $15.50 | $63.36 | 9,600 | — | — |
| 2015-10-08 | $15.39 | $62.91 | 11,800 | — | — |
| 2015-10-07 | $14.44 | $59.03 | 8,300 | — | — |
| 2015-10-06 | $15.04 | $61.48 | 0 | — | — |
| 2015-10-05 | $15.04 | $61.48 | 1,100 | — | — |
| 2015-10-02 | $15.02 | $61.40 | 2,300 | — | — |
| 2015-10-01 | $15.30 | $62.54 | 1,500 | — | — |
| 2015-09-30 | $15.00 | $61.32 | 1,500 | — | — |
| 2015-09-29 | $15.30 | $62.54 | 3,200 | — | — |
| 2015-09-28 | $15.14 | $61.89 | 4,500 | — | — |
| 2015-09-25 | $14.78 | $60.42 | 4,200 | — | — |
| 2015-09-24 | $15.24 | $62.30 | 1,300 | — | — |
| 2015-09-23 | $15.95 | $65.20 | 1,500 | — | — |
| 2015-09-22 | $15.37 | $62.83 | 3,300 | — | — |
| 2015-09-21 | $15.57 | $63.65 | 14,300 | — | — |
| 2015-09-18 | $16.35 | $66.84 | 33,300 | — | — |
| 2015-09-17 | $12.76 | $52.16 | 1,500 | — | — |
| 2015-09-16 | $13.84 | $56.58 | 1,000 | — | — |
| 2015-09-15 | $13.40 | $54.78 | 0 | — | — |
| 2015-09-14 | $13.40 | $54.78 | 400 | — | — |
| 2015-09-11 | $13.98 | $57.15 | 0 | — | — |
| 2015-09-10 | $13.98 | $57.15 | 0 | — | — |
| 2015-09-09 | $13.98 | $57.15 | 1,300 | — | — |
| 2015-09-08 | $13.59 | $55.55 | 0 | — | — |
| 2015-09-04 | $13.59 | $55.55 | 2,000 | — | — |
| 2015-09-03 | $13.57 | $55.47 | 3,400 | — | — |
| 2015-09-02 | $12.76 | $52.16 | 500 | — | — |
| 2015-09-01 | $12.65 | $51.71 | 100 | — | — |
| 2015-08-31 | $12.60 | $51.51 | 1,500 | — | — |
| 2015-08-28 | $12.74 | $52.08 | 0 | — | — |
| 2015-08-27 | $12.74 | $52.08 | 1,600 | — | — |
| 2015-08-26 | $12.98 | $53.06 | 1,000 | — | — |
| 2015-08-25 | $13.12 | $53.63 | 5,200 | — | — |
| 2015-08-24 | $14.22 | $58.13 | 0 | — | — |
| 2015-08-21 | $14.22 | $58.13 | 2,200 | — | — |
| 2015-08-20 | $14.15 | $57.84 | 2,000 | — | — |
| 2015-08-19 | $13.61 | $55.64 | 400 | — | — |
| 2015-08-18 | $14.44 | $59.03 | 200 | — | — |
| 2015-08-17 | $13.39 | $54.74 | 0 | — | — |
| 2015-08-14 | $13.39 | $54.74 | 2,400 | — | — |
| 2015-08-13 | $13.39 | $54.74 | 0 | — | — |
| 2015-08-12 | $13.39 | $54.74 | 3,000 | — | — |
| 2015-08-11 | $14.50 | $59.27 | 400 | — | — |
| 2015-08-10 | $14.21 | $58.09 | 1,800 | — | — |
| 2015-08-07 | $13.37 | $54.65 | 1,100 | — | — |
| 2015-08-06 | $13.11 | $53.59 | 4,200 | — | — |
| 2015-08-05 | $14.29 | $58.41 | 2,000 | — | — |
| 2015-08-04 | $15.25 | $62.34 | 900 | — | — |
| 2015-08-03 | $13.75 | $56.21 | 700 | — | — |
| 2015-07-31 | $13.63 | $55.72 | 0 | — | — |
| 2015-07-30 | $13.63 | $55.72 | 1,500 | — | — |
| 2015-07-29 | $13.94 | $56.98 | 2,400 | — | — |
| 2015-07-28 | $14.20 | $58.05 | 4,100 | — | — |
| 2015-07-27 | $14.25 | $58.25 | 3,000 | — | — |
| 2015-07-24 | $14.36 | $58.70 | 0 | — | — |
| 2015-07-23 | $14.36 | $58.70 | 8,200 | — | — |
| 2015-07-22 | $15.78 | $63.85 | 4,200 | — | — |
| 2015-07-21 | $14.12 | $57.13 | 5,500 | — | — |
| 2015-07-20 | $13.02 | $52.68 | 6,800 | — | — |
| 2015-07-17 | $11.31 | $45.76 | 4,300 | — | — |
| 2015-07-16 | $11.00 | $44.51 | 400 | — | — |
| 2015-07-15 | $10.70 | $43.30 | 1,400 | — | — |
| 2015-07-14 | $11.17 | $45.20 | 2,800 | — | — |
| 2015-07-13 | $10.75 | $43.50 | 2,600 | — | — |
| 2015-07-10 | $11.00 | $44.51 | 2,600 | — | — |
| 2015-07-09 | $11.14 | $45.08 | 3,400 | — | — |
| 2015-07-08 | $10.71 | $43.34 | 0 | — | — |
| 2015-07-07 | $10.71 | $43.34 | 4,000 | — | — |
| 2015-07-06 | $10.73 | $43.42 | 3,500 | — | — |
| 2015-07-02 | $10.54 | $42.65 | 3,900 | — | — |
| 2015-07-01 | $10.65 | $43.09 | 10,400 | — | — |
| 2015-06-30 | $10.38 | $42.00 | 23,600 | — | — |
| 2015-06-29 | $11.80 | $47.75 | 4,400 | — | — |
| 2015-06-26 | $12.30 | $49.77 | 2,500 | — | — |
| 2015-06-25 | $12.40 | $50.17 | 3,900 | — | — |
| 2015-06-24 | $12.30 | $49.77 | 5,000 | — | — |
| 2015-06-23 | $13.16 | $53.25 | 0 | — | — |
| 2015-06-22 | $13.16 | $53.25 | 1,100 | — | — |
| 2015-06-19 | $13.20 | $53.41 | 200 | — | — |
| 2015-06-18 | $13.25 | $53.61 | 0 | — | — |
| 2015-06-17 | $13.25 | $53.61 | 700 | — | — |
| 2015-06-16 | $13.43 | $54.34 | 1,000 | — | — |
| 2015-06-15 | $13.38 | $54.14 | 600 | — | — |
| 2015-06-12 | $13.21 | $53.45 | 2,000 | — | — |
| 2015-06-11 | $13.48 | $54.55 | 500 | — | — |
| 2015-06-10 | $13.41 | $54.26 | 0 | — | — |
| 2015-06-09 | $13.41 | $54.26 | 0 | — | — |
| 2015-06-08 | $13.41 | $54.26 | 500 | — | — |
| 2015-06-05 | $13.35 | $54.02 | 600 | — | — |
| 2015-06-04 | $13.40 | $54.22 | 400 | — | — |
| 2015-06-03 | $13.21 | $53.45 | 800 | — | — |
| 2015-06-02 | $13.26 | $53.65 | 300 | — | — |
| 2015-06-01 | $13.60 | $55.03 | 500 | — | — |
| 2015-05-29 | $13.61 | $55.07 | 400 | — | — |
| 2015-05-28 | $13.61 | $55.07 | 1,400 | — | — |
| 2015-05-27 | $13.59 | $54.99 | 0 | — | — |
| 2015-05-26 | $13.59 | $54.99 | 2,400 | — | — |
| 2015-05-22 | $13.99 | $56.61 | 3,500 | — | — |
| 2015-05-21 | $13.79 | $55.80 | 1,000 | — | — |
| 2015-05-20 | $13.98 | $56.57 | 0 | — | — |
| 2015-05-19 | $13.98 | $56.57 | 2,600 | — | — |
| 2015-05-18 | $13.80 | $55.84 | 4,400 | — | — |
| 2015-05-15 | $13.90 | $56.24 | 3,800 | — | — |
| 2015-05-14 | $13.46 | $54.46 | 1,800 | — | — |
| 2015-05-13 | $13.65 | $55.23 | 3,100 | — | — |
| 2015-05-12 | $13.90 | $56.24 | 1,000 | — | — |
| 2015-05-11 | $13.79 | $55.80 | 800 | — | — |
| 2015-05-08 | $13.54 | $54.79 | 1,200 | — | — |
| 2015-05-07 | $14.00 | $56.65 | 800 | — | — |
| 2015-05-06 | $13.58 | $54.95 | 1,900 | — | — |
| 2015-05-05 | $13.80 | $55.84 | 800 | — | — |
| 2015-05-04 | $13.84 | $56.00 | 300 | — | — |
| 2015-05-01 | $13.80 | $55.84 | 7,700 | — | — |
| 2015-04-30 | $14.48 | $58.59 | 2,000 | — | — |
| 2015-04-29 | $14.70 | $59.48 | 1,200 | — | — |
| 2015-04-28 | $14.90 | $60.29 | 2,800 | — | — |
| 2015-04-27 | $14.88 | $60.21 | 700 | — | — |
| 2015-04-24 | $14.68 | $59.40 | 5,200 | — | — |
| 2015-04-23 | $14.54 | $58.83 | 2,300 | — | — |
| 2015-04-22 | $15.08 | $60.41 | 2,400 | — | — |
| 2015-04-21 | $15.38 | $61.61 | 0 | — | — |
| 2015-04-20 | $15.38 | $61.61 | 700 | — | — |
| 2015-04-17 | $14.73 | $59.01 | 2,300 | — | — |
| 2015-04-16 | $14.48 | $58.01 | 1,500 | — | — |
| 2015-04-15 | $14.85 | $59.49 | 0 | — | — |
| 2015-04-14 | $14.85 | $59.49 | 0 | — | — |
| 2015-04-13 | $14.85 | $59.49 | 800 | — | — |
| 2015-04-10 | $14.35 | $57.49 | 1,200 | — | — |
| 2015-04-09 | $14.35 | $57.49 | 3,000 | — | — |
| 2015-04-08 | $14.32 | $57.37 | 0 | — | — |
| 2015-04-07 | $14.32 | $57.37 | 3,100 | — | — |
| 2015-04-06 | $15.00 | $60.09 | 500 | — | — |
| 2015-04-02 | $14.45 | $57.89 | 500 | — | — |
| 2015-04-01 | $14.30 | $57.29 | 1,300 | — | — |
| 2015-03-31 | $14.70 | $58.89 | 1,000 | — | — |
| 2015-03-30 | $15.01 | $60.13 | 1,100 | — | — |
| 2015-03-27 | $15.01 | $60.13 | 1,900 | — | — |
| 2015-03-26 | $14.99 | $60.05 | 4,000 | — | — |
| 2015-03-25 | $15.59 | $62.46 | 600 | — | — |
| 2015-03-24 | $15.50 | $62.09 | 300 | — | — |
| 2015-03-23 | $15.53 | $62.21 | 0 | — | — |
| 2015-03-20 | $15.53 | $62.21 | 1,200 | — | — |
| 2015-03-19 | $15.76 | $63.14 | 0 | — | — |
| 2015-03-18 | $15.76 | $63.14 | 1,400 | — | — |
| 2015-03-17 | $15.71 | $62.94 | 300 | — | — |
| 2015-03-16 | $15.56 | $62.34 | 1,400 | — | — |
| 2015-03-13 | $16.07 | $64.38 | 700 | — | — |
| 2015-03-12 | $15.67 | $62.78 | 1,800 | — | — |
| 2015-03-11 | $15.95 | $63.90 | 300 | — | — |
| 2015-03-10 | $15.65 | $62.70 | 1,400 | — | — |
| 2015-03-09 | $15.75 | $63.10 | 6,700 | — | — |
| 2015-03-06 | $16.39 | $65.66 | 1,000 | — | — |
| 2015-03-05 | $16.27 | $65.18 | 2,200 | — | — |
| 2015-03-04 | $16.04 | $64.26 | 4,600 | — | — |
| 2015-03-03 | $15.72 | $62.98 | 800 | — | — |
| 2015-03-02 | $16.28 | $65.22 | 2,000 | — | — |
| 2015-02-27 | $16.21 | $64.94 | 500 | — | — |
| 2015-02-26 | $15.77 | $63.18 | 1,800 | — | — |
| 2015-02-25 | $15.70 | $62.90 | 300 | — | — |
| 2015-02-24 | $15.91 | $63.74 | 600 | — | — |
| 2015-02-23 | $16.25 | $65.10 | 600 | — | — |
| 2015-02-20 | $15.74 | $63.06 | 2,300 | — | — |
| 2015-02-19 | $15.33 | $61.41 | 900 | — | — |
| 2015-02-18 | $15.12 | $60.57 | 4,600 | — | — |
| 2015-02-17 | $15.25 | $61.09 | 700 | — | — |
| 2015-02-13 | $15.10 | $60.49 | 0 | — | — |
| 2015-02-12 | $15.10 | $60.49 | 800 | — | — |
| 2015-02-11 | $15.01 | $60.13 | 300 | — | — |
| 2015-02-10 | $15.15 | $60.69 | 100 | — | — |
| 2015-02-09 | $15.15 | $60.69 | 500 | — | — |
| 2015-02-06 | $15.15 | $60.69 | 300 | — | — |
| 2015-02-05 | $15.15 | $60.69 | 300 | — | — |
| 2015-02-04 | $15.15 | $60.69 | 800 | — | — |
| 2015-02-03 | $14.54 | $58.25 | 200 | — | — |
| 2015-02-02 | $15.00 | $60.09 | 0 | — | — |
| 2015-01-30 | $15.00 | $60.09 | 1,900 | — | — |
| 2015-01-29 | $14.98 | $60.01 | 2,300 | — | — |
| 2015-01-28 | $15.18 | $60.81 | 1,600 | — | — |
| 2015-01-27 | $15.31 | $61.33 | 3,100 | — | — |
| 2015-01-26 | $15.24 | $61.05 | 1,400 | — | — |
| 2015-01-23 | $15.50 | $62.09 | 200 | — | — |
| 2015-01-22 | $15.30 | $60.69 | 1,800 | — | — |
| 2015-01-21 | $15.20 | $60.30 | 900 | — | — |
| 2015-01-20 | $15.17 | $60.18 | 300 | — | — |
| 2015-01-16 | $15.15 | $60.10 | 500 | — | — |
| 2015-01-15 | $15.12 | $59.98 | 400 | — | — |
| 2015-01-14 | $15.26 | $60.53 | 2,200 | — | — |
| 2015-01-13 | $15.94 | $63.23 | 2,500 | — | — |
| 2015-01-12 | $15.63 | $62.00 | 200 | — | — |
| 2015-01-09 | $16.06 | $63.71 | 2,200 | — | — |
| 2015-01-08 | $15.92 | $63.15 | 2,700 | — | — |
| 2015-01-07 | $16.00 | $63.47 | 500 | — | — |
| 2015-01-06 | $15.57 | $61.76 | 3,700 | — | — |
| 2015-01-05 | $16.57 | $65.73 | 0 | — | — |
| 2015-01-02 | $16.57 | $65.73 | 700 | — | — |