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
- 1989-04-21 to 2026-09-03
- 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 | $12.85 | $223.52 | 41,300 | — | — |
| 2015-12-30 | $12.93 | $224.91 | 36,800 | — | — |
| 2015-12-29 | $12.89 | $224.22 | 21,700 | — | — |
| 2015-12-28 | $12.85 | $223.52 | 17,600 | — | — |
| 2015-12-24 | $12.94 | $225.09 | 10,200 | — | — |
| 2015-12-23 | $12.96 | $225.43 | 24,700 | — | — |
| 2015-12-22 | $12.79 | $222.48 | 17,300 | — | — |
| 2015-12-21 | $12.66 | $220.22 | 26,500 | — | — |
| 2015-12-18 | $12.65 | $220.04 | 29,400 | — | — |
| 2015-12-17 | $12.60 | $219.17 | 52,500 | — | — |
| 2015-12-16 | $12.57 | $218.65 | 32,600 | — | — |
| 2015-12-15 | $12.32 | $214.30 | 54,300 | — | — |
| 2015-12-14 | $12.07 | $209.95 | 74,800 | — | — |
| 2015-12-11 | $12.34 | $214.65 | 86,000 | — | — |
| 2015-12-10 | $12.56 | $218.48 | 86,500 | — | — |
| 2015-12-09 | $12.86 | $223.69 | 36,300 | — | — |
| 2015-12-08 | $12.98 | $223.97 | 43,800 | — | — |
| 2015-12-07 | $13.02 | $224.66 | 11,300 | — | — |
| 2015-12-04 | $13.14 | $226.73 | 19,700 | — | — |
| 2015-12-03 | $13.21 | $227.94 | 35,500 | — | — |
| 2015-12-02 | $13.19 | $227.60 | 34,300 | — | — |
| 2015-12-01 | $13.21 | $227.94 | 46,500 | — | — |
| 2015-11-30 | $13.09 | $225.87 | 20,000 | — | — |
| 2015-11-27 | $13.09 | $225.87 | 7,400 | — | — |
| 2015-11-25 | $13.05 | $225.18 | 11,000 | — | — |
| 2015-11-24 | $13.07 | $225.53 | 12,200 | — | — |
| 2015-11-23 | $13.02 | $224.66 | 27,500 | — | — |
| 2015-11-20 | $13.06 | $225.35 | 11,500 | — | — |
| 2015-11-19 | $13.02 | $224.66 | 19,000 | — | — |
| 2015-11-18 | $13.09 | $225.87 | 14,200 | — | — |
| 2015-11-17 | $13.07 | $225.53 | 16,500 | — | — |
| 2015-11-16 | $13.15 | $226.91 | 35,100 | — | — |
| 2015-11-13 | $13.24 | $228.46 | 14,700 | — | — |
| 2015-11-12 | $13.26 | $228.80 | 20,900 | — | — |
| 2015-11-11 | $13.50 | $231.15 | 18,400 | — | — |
| 2015-11-10 | $13.50 | $231.15 | 23,800 | — | — |
| 2015-11-09 | $13.56 | $232.18 | 21,400 | — | — |
| 2015-11-06 | $13.67 | $234.06 | 13,900 | — | — |
| 2015-11-05 | $13.79 | $236.12 | 6,000 | — | — |
| 2015-11-04 | $13.83 | $236.80 | 9,600 | — | — |
| 2015-11-03 | $13.81 | $236.46 | 20,900 | — | — |
| 2015-11-02 | $13.81 | $236.46 | 27,100 | — | — |
| 2015-10-30 | $13.76 | $235.60 | 17,100 | — | — |
| 2015-10-29 | $13.67 | $234.06 | 35,700 | — | — |
| 2015-10-28 | $13.66 | $233.89 | 21,500 | — | — |
| 2015-10-27 | $13.62 | $233.21 | 22,500 | — | — |
| 2015-10-26 | $13.66 | $233.89 | 13,300 | — | — |
| 2015-10-23 | $13.65 | $233.72 | 11,600 | — | — |
| 2015-10-22 | $13.62 | $233.21 | 25,000 | — | — |
| 2015-10-21 | $13.58 | $232.52 | 18,300 | — | — |
| 2015-10-20 | $13.53 | $231.67 | 13,500 | — | — |
| 2015-10-19 | $13.45 | $230.30 | 16,500 | — | — |
| 2015-10-16 | $13.41 | $229.61 | 36,500 | — | — |
| 2015-10-15 | $13.35 | $228.58 | 17,000 | — | — |
| 2015-10-14 | $13.36 | $228.75 | 32,000 | — | — |
| 2015-10-13 | $13.34 | $228.41 | 25,600 | — | — |
| 2015-10-12 | $13.48 | $229.03 | 19,000 | — | — |
| 2015-10-09 | $13.44 | $228.35 | 36,900 | — | — |
| 2015-10-08 | $13.27 | $225.46 | 22,700 | — | — |
| 2015-10-07 | $13.13 | $223.08 | 29,600 | — | — |
| 2015-10-06 | $12.97 | $220.36 | 49,900 | — | — |
| 2015-10-05 | $12.91 | $219.34 | 26,700 | — | — |
| 2015-10-02 | $12.81 | $217.64 | 41,200 | — | — |
| 2015-10-01 | $12.81 | $217.64 | 32,200 | — | — |
| 2015-09-30 | $12.87 | $218.66 | 46,000 | — | — |
| 2015-09-29 | $12.88 | $218.83 | 27,200 | — | — |
| 2015-09-28 | $13.00 | $220.87 | 27,200 | — | — |
| 2015-09-25 | $13.29 | $225.80 | 21,400 | — | — |
| 2015-09-24 | $13.44 | $228.35 | 18,700 | — | — |
| 2015-09-23 | $13.44 | $228.35 | 17,500 | — | — |
| 2015-09-22 | $13.40 | $227.67 | 17,600 | — | — |
| 2015-09-21 | $13.55 | $230.22 | 9,300 | — | — |
| 2015-09-18 | $13.59 | $230.90 | 20,300 | — | — |
| 2015-09-17 | $13.53 | $229.88 | 14,600 | — | — |
| 2015-09-16 | $13.50 | $229.37 | 10,000 | — | — |
| 2015-09-15 | $13.54 | $230.05 | 8,300 | — | — |
| 2015-09-14 | $13.60 | $231.07 | 15,200 | — | — |
| 2015-09-11 | $13.72 | $233.11 | 24,000 | — | — |
| 2015-09-10 | $13.55 | $230.22 | 17,800 | — | — |
| 2015-09-09 | $13.58 | $228.96 | 32,800 | — | — |
| 2015-09-08 | $13.61 | $229.47 | 20,700 | — | — |
| 2015-09-04 | $13.53 | $228.12 | 25,800 | — | — |
| 2015-09-03 | $13.56 | $228.62 | 20,400 | — | — |
| 2015-09-02 | $13.50 | $227.61 | 15,900 | — | — |
| 2015-09-01 | $13.40 | $225.93 | 20,300 | — | — |
| 2015-08-31 | $13.41 | $226.09 | 16,600 | — | — |
| 2015-08-28 | $13.40 | $225.93 | 10,500 | — | — |
| 2015-08-27 | $13.34 | $224.91 | 24,600 | — | — |
| 2015-08-26 | $13.23 | $223.06 | 32,800 | — | — |
| 2015-08-25 | $13.21 | $222.72 | 34,300 | — | — |
| 2015-08-24 | $13.11 | $221.04 | 43,100 | — | — |
| 2015-08-21 | $13.48 | $227.27 | 29,500 | — | — |
| 2015-08-20 | $13.50 | $227.61 | 21,100 | — | — |
| 2015-08-19 | $13.65 | $230.14 | 23,100 | — | — |
| 2015-08-18 | $13.63 | $229.80 | 12,100 | — | — |
| 2015-08-17 | $13.59 | $229.13 | 21,400 | — | — |
| 2015-08-14 | $13.67 | $230.48 | 21,400 | — | — |
| 2015-08-13 | $13.67 | $230.48 | 15,500 | — | — |
| 2015-08-12 | $13.69 | $230.81 | 33,700 | — | — |
| 2015-08-11 | $13.73 | $231.49 | 25,200 | — | — |
| 2015-08-10 | $13.93 | $233.11 | 21,600 | — | — |
| 2015-08-07 | $13.90 | $232.61 | 14,000 | — | — |
| 2015-08-06 | $13.96 | $233.61 | 14,100 | — | — |
| 2015-08-05 | $14.03 | $234.78 | 11,200 | — | — |
| 2015-08-04 | $14.01 | $234.45 | 9,800 | — | — |
| 2015-08-03 | $13.99 | $234.11 | 27,100 | — | — |
| 2015-07-31 | $14.01 | $234.45 | 25,000 | — | — |
| 2015-07-30 | $13.93 | $233.11 | 8,600 | — | — |
| 2015-07-29 | $13.90 | $232.61 | 20,900 | — | — |
| 2015-07-28 | $13.82 | $231.27 | 24,200 | — | — |
| 2015-07-27 | $13.74 | $229.93 | 16,800 | — | — |
| 2015-07-24 | $13.90 | $232.61 | 44,300 | — | — |
| 2015-07-23 | $14.03 | $234.78 | 18,700 | — | — |
| 2015-07-22 | $14.04 | $234.95 | 15,900 | — | — |
| 2015-07-21 | $14.18 | $237.29 | 9,700 | — | — |
| 2015-07-20 | $14.22 | $237.96 | 27,900 | — | — |
| 2015-07-17 | $14.30 | $239.30 | 35,100 | — | — |
| 2015-07-16 | $14.43 | $241.47 | 18,000 | — | — |
| 2015-07-15 | $14.35 | $240.14 | 22,400 | — | — |
| 2015-07-14 | $14.36 | $240.30 | 35,700 | — | — |
| 2015-07-13 | $14.30 | $239.30 | 21,200 | — | — |
| 2015-07-10 | $14.37 | $240.47 | 40,900 | — | — |
| 2015-07-09 | $14.15 | $236.79 | 37,300 | — | — |
| 2015-07-08 | $14.25 | $236.72 | 36,000 | — | — |
| 2015-07-07 | $14.34 | $238.22 | 28,200 | — | — |
| 2015-07-06 | $14.36 | $238.55 | 33,500 | — | — |
| 2015-07-02 | $14.35 | $238.38 | 32,100 | — | — |
| 2015-07-01 | $14.39 | $239.05 | 20,400 | — | — |
| 2015-06-30 | $14.31 | $237.72 | 29,600 | — | — |
| 2015-06-29 | $14.21 | $236.06 | 64,600 | — | — |
| 2015-06-26 | $14.34 | $238.22 | 39,300 | — | — |
| 2015-06-25 | $14.47 | $240.38 | 22,000 | — | — |
| 2015-06-24 | $14.56 | $241.87 | 41,800 | — | — |
| 2015-06-23 | $14.55 | $241.71 | 18,800 | — | — |
| 2015-06-22 | $14.50 | $240.88 | 18,500 | — | — |
| 2015-06-19 | $14.53 | $241.37 | 20,800 | — | — |
| 2015-06-18 | $14.59 | $242.37 | 23,800 | — | — |
| 2015-06-17 | $14.64 | $243.20 | 23,200 | — | — |
| 2015-06-16 | $14.64 | $243.20 | 38,900 | — | — |
| 2015-06-15 | $14.62 | $242.87 | 34,400 | — | — |
| 2015-06-12 | $14.67 | $243.70 | 23,200 | — | — |
| 2015-06-11 | $14.69 | $244.03 | 47,800 | — | — |
| 2015-06-10 | $14.65 | $243.37 | 20,900 | — | — |
| 2015-06-09 | $14.69 | $244.03 | 41,700 | — | — |
| 2015-06-08 | $14.82 | $244.45 | 8,600 | — | — |
| 2015-06-05 | $14.85 | $244.94 | 13,500 | — | — |
| 2015-06-04 | $14.89 | $245.60 | 29,300 | — | — |
| 2015-06-03 | $14.97 | $246.92 | 28,300 | — | — |
| 2015-06-02 | $14.94 | $246.43 | 15,900 | — | — |
| 2015-06-01 | $14.93 | $246.26 | 30,400 | — | — |
| 2015-05-29 | $14.91 | $245.93 | 23,900 | — | — |
| 2015-05-28 | $14.88 | $245.44 | 18,700 | — | — |
| 2015-05-27 | $14.87 | $245.27 | 26,500 | — | — |
| 2015-05-26 | $14.85 | $244.94 | 47,500 | — | — |
| 2015-05-22 | $14.92 | $246.10 | 29,200 | — | — |
| 2015-05-21 | $14.95 | $246.59 | 38,100 | — | — |
| 2015-05-20 | $14.89 | $245.60 | 22,500 | — | — |
| 2015-05-19 | $14.92 | $246.10 | 34,200 | — | — |
| 2015-05-18 | $14.94 | $246.43 | 21,500 | — | — |
| 2015-05-15 | $14.95 | $246.59 | 13,500 | — | — |
| 2015-05-14 | $14.93 | $246.26 | 25,600 | — | — |
| 2015-05-13 | $14.90 | $245.77 | 26,600 | — | — |
| 2015-05-12 | $14.89 | $245.60 | 41,500 | — | — |
| 2015-05-11 | $14.91 | $245.93 | 28,900 | — | — |
| 2015-05-08 | $14.99 | $245.52 | 57,700 | — | — |
| 2015-05-07 | $14.98 | $245.36 | 60,800 | — | — |
| 2015-05-06 | $15.02 | $246.01 | 63,800 | — | — |
| 2015-05-05 | $15.07 | $246.83 | 40,100 | — | — |
| 2015-05-04 | $15.11 | $247.48 | 22,300 | — | — |
| 2015-05-01 | $15.15 | $248.14 | 30,600 | — | — |
| 2015-04-30 | $15.12 | $247.65 | 40,600 | — | — |
| 2015-04-29 | $15.13 | $247.81 | 21,900 | — | — |
| 2015-04-28 | $15.17 | $248.47 | 15,500 | — | — |
| 2015-04-27 | $15.17 | $248.47 | 19,700 | — | — |
| 2015-04-24 | $15.19 | $248.79 | 17,400 | — | — |
| 2015-04-23 | $15.20 | $248.96 | 29,900 | — | — |
| 2015-04-22 | $15.16 | $248.30 | 20,600 | — | — |
| 2015-04-21 | $15.16 | $248.30 | 23,800 | — | — |
| 2015-04-20 | $15.14 | $247.98 | 36,600 | — | — |
| 2015-04-17 | $15.14 | $247.98 | 15,900 | — | — |
| 2015-04-16 | $15.19 | $248.79 | 32,400 | — | — |
| 2015-04-15 | $15.20 | $248.96 | 88,300 | — | — |
| 2015-04-14 | $15.15 | $248.14 | 26,200 | — | — |
| 2015-04-13 | $15.11 | $247.48 | 15,500 | — | — |
| 2015-04-10 | $15.12 | $247.65 | 12,200 | — | — |
| 2015-04-09 | $15.11 | $247.48 | 52,900 | — | — |
| 2015-04-08 | $15.16 | $246.58 | 32,800 | — | — |
| 2015-04-07 | $15.15 | $246.42 | 29,200 | — | — |
| 2015-04-06 | $15.16 | $246.58 | 15,700 | — | — |
| 2015-04-02 | $15.12 | $245.93 | 23,500 | — | — |
| 2015-04-01 | $15.07 | $245.12 | 16,500 | — | — |
| 2015-03-31 | $15.12 | $245.93 | 45,200 | — | — |
| 2015-03-30 | $15.08 | $245.28 | 32,500 | — | — |
| 2015-03-27 | $15.09 | $245.45 | 30,400 | — | — |
| 2015-03-26 | $15.06 | $244.96 | 35,200 | — | — |
| 2015-03-25 | $15.01 | $244.14 | 12,500 | — | — |
| 2015-03-24 | $15.08 | $245.28 | 12,900 | — | — |
| 2015-03-23 | $15.06 | $244.96 | 32,900 | — | — |
| 2015-03-20 | $15.08 | $245.28 | 11,500 | — | — |
| 2015-03-19 | $15.00 | $243.98 | 9,700 | — | — |
| 2015-03-18 | $15.11 | $245.77 | 17,100 | — | — |
| 2015-03-17 | $15.04 | $244.63 | 29,500 | — | — |
| 2015-03-16 | $15.03 | $244.47 | 6,100 | — | — |
| 2015-03-13 | $14.99 | $243.82 | 8,000 | — | — |
| 2015-03-12 | $15.04 | $244.63 | 26,400 | — | — |
| 2015-03-11 | $15.03 | $244.47 | 19,200 | — | — |
| 2015-03-10 | $15.16 | $244.88 | 32,500 | — | — |
| 2015-03-09 | $15.17 | $245.04 | 23,600 | — | — |
| 2015-03-06 | $15.16 | $244.88 | 35,600 | — | — |
| 2015-03-05 | $15.30 | $247.14 | 18,500 | — | — |
| 2015-03-04 | $15.32 | $247.46 | 10,400 | — | — |
| 2015-03-03 | $15.30 | $247.14 | 16,800 | — | — |
| 2015-03-02 | $15.29 | $246.98 | 19,200 | — | — |
| 2015-02-27 | $15.29 | $246.98 | 9,700 | — | — |
| 2015-02-26 | $15.28 | $246.81 | 16,900 | — | — |
| 2015-02-25 | $15.30 | $247.14 | 28,000 | — | — |
| 2015-02-24 | $15.25 | $246.33 | 23,900 | — | — |
| 2015-02-23 | $15.14 | $244.55 | 27,200 | — | — |
| 2015-02-20 | $15.10 | $243.91 | 20,300 | — | — |
| 2015-02-19 | $15.11 | $244.07 | 24,200 | — | — |
| 2015-02-18 | $15.13 | $244.39 | 28,400 | — | — |
| 2015-02-17 | $15.19 | $245.36 | 23,700 | — | — |
| 2015-02-13 | $15.20 | $245.52 | 16,700 | — | — |
| 2015-02-12 | $15.12 | $244.23 | 9,500 | — | — |
| 2015-02-11 | $15.07 | $243.42 | 21,500 | — | — |
| 2015-02-10 | $15.15 | $243.03 | 24,800 | — | — |
| 2015-02-09 | $15.08 | $241.91 | 18,700 | — | — |
| 2015-02-06 | $15.13 | $242.71 | 16,700 | — | — |
| 2015-02-05 | $15.14 | $242.87 | 33,600 | — | — |
| 2015-02-04 | $15.01 | $240.79 | 19,000 | — | — |
| 2015-02-03 | $15.03 | $241.11 | 26,500 | — | — |
| 2015-02-02 | $14.96 | $239.99 | 30,000 | — | — |
| 2015-01-30 | $14.94 | $239.67 | 32,800 | — | — |
| 2015-01-29 | $14.92 | $239.34 | 35,200 | — | — |
| 2015-01-28 | $14.95 | $239.83 | 25,700 | — | — |
| 2015-01-27 | $15.03 | $241.11 | 40,300 | — | — |
| 2015-01-26 | $14.98 | $240.31 | 25,800 | — | — |
| 2015-01-23 | $14.96 | $239.99 | 22,300 | — | — |
| 2015-01-22 | $14.90 | $239.02 | 26,700 | — | — |
| 2015-01-21 | $14.88 | $238.70 | 23,900 | — | — |
| 2015-01-20 | $14.85 | $238.22 | 17,800 | — | — |
| 2015-01-16 | $14.92 | $239.34 | 16,600 | — | — |
| 2015-01-15 | $14.87 | $238.54 | 8,700 | — | — |
| 2015-01-14 | $14.93 | $239.51 | 18,900 | — | — |
| 2015-01-13 | $14.97 | $240.15 | 28,700 | — | — |
| 2015-01-12 | $14.97 | $240.15 | 26,100 | — | — |
| 2015-01-09 | $15.04 | $239.60 | 24,200 | — | — |
| 2015-01-08 | $15.05 | $239.76 | 18,500 | — | — |
| 2015-01-07 | $15.00 | $238.96 | 21,700 | — | — |
| 2015-01-06 | $14.92 | $237.69 | 40,800 | — | — |
| 2015-01-05 | $14.96 | $238.33 | 44,500 | — | — |
| 2015-01-02 | $15.06 | $239.92 | 29,700 | — | — |