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
- 1980-05-06 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 | $10.77 | $45.11 | 2,000,600 | — | — |
| 2015-12-30 | $10.85 | $45.44 | 1,584,800 | — | — |
| 2015-12-29 | $10.90 | $45.65 | 1,846,900 | — | — |
| 2015-12-28 | $10.85 | $45.44 | 2,280,000 | — | — |
| 2015-12-24 | $10.89 | $45.61 | 1,021,800 | — | — |
| 2015-12-23 | $10.88 | $45.57 | 2,931,300 | — | — |
| 2015-12-22 | $10.70 | $44.82 | 2,097,300 | — | — |
| 2015-12-21 | $10.73 | $44.94 | 2,511,000 | — | — |
| 2015-12-18 | $10.58 | $44.31 | 5,901,300 | — | — |
| 2015-12-17 | $10.50 | $43.98 | 3,429,700 | — | — |
| 2015-12-16 | $10.70 | $44.82 | 3,270,000 | — | — |
| 2015-12-15 | $10.60 | $44.40 | 2,904,600 | — | — |
| 2015-12-14 | $10.54 | $44.15 | 5,055,600 | — | — |
| 2015-12-11 | $10.60 | $44.40 | 4,568,200 | — | — |
| 2015-12-10 | $10.71 | $44.86 | 3,383,100 | — | — |
| 2015-12-09 | $10.61 | $44.44 | 4,963,400 | — | — |
| 2015-12-08 | $10.73 | $44.94 | 3,886,900 | — | — |
| 2015-12-07 | $10.78 | $45.15 | 5,308,500 | — | — |
| 2015-12-04 | $10.61 | $44.44 | 5,166,200 | — | — |
| 2015-12-03 | $10.39 | $43.52 | 5,604,300 | — | — |
| 2015-12-02 | $10.42 | $43.64 | 2,093,200 | — | — |
| 2015-12-01 | $10.38 | $43.48 | 3,101,000 | — | — |
| 2015-11-30 | $10.51 | $44.02 | 3,381,800 | — | — |
| 2015-11-27 | $10.48 | $43.90 | 1,535,000 | — | — |
| 2015-11-25 | $10.51 | $43.77 | 2,521,300 | — | — |
| 2015-11-24 | $10.57 | $44.02 | 3,276,300 | — | — |
| 2015-11-23 | $10.58 | $44.06 | 4,065,500 | — | — |
| 2015-11-20 | $10.57 | $44.02 | 6,636,700 | — | — |
| 2015-11-19 | $10.35 | $43.10 | 11,765,600 | — | — |
| 2015-11-18 | $9.90 | $41.23 | 4,569,000 | — | — |
| 2015-11-17 | $9.52 | $39.65 | 3,939,100 | — | — |
| 2015-11-16 | $9.54 | $39.73 | 3,929,600 | — | — |
| 2015-11-13 | $9.43 | $39.27 | 5,753,200 | — | — |
| 2015-11-12 | $9.63 | $40.10 | 4,419,000 | — | — |
| 2015-11-11 | $9.55 | $39.77 | 2,792,100 | — | — |
| 2015-11-10 | $9.57 | $39.85 | 2,986,100 | — | — |
| 2015-11-09 | $9.41 | $39.19 | 3,036,700 | — | — |
| 2015-11-06 | $9.56 | $39.81 | 3,685,800 | — | — |
| 2015-11-05 | $9.71 | $40.44 | 5,360,100 | — | — |
| 2015-11-04 | $9.85 | $41.02 | 9,299,200 | — | — |
| 2015-11-03 | $9.43 | $39.27 | 7,014,600 | — | — |
| 2015-11-02 | $9.73 | $40.52 | 8,855,300 | — | — |
| 2015-10-30 | $9.16 | $38.15 | 3,633,300 | — | — |
| 2015-10-29 | $9.07 | $37.77 | 3,669,900 | — | — |
| 2015-10-28 | $9.32 | $38.81 | 3,133,500 | — | — |
| 2015-10-27 | $8.97 | $37.36 | 3,780,200 | — | — |
| 2015-10-26 | $9.01 | $37.52 | 1,589,800 | — | — |
| 2015-10-23 | $8.85 | $36.86 | 3,281,300 | — | — |
| 2015-10-22 | $8.67 | $36.11 | 3,490,800 | — | — |
| 2015-10-21 | $8.86 | $36.90 | 2,154,200 | — | — |
| 2015-10-20 | $9.16 | $38.15 | 2,942,100 | — | — |
| 2015-10-19 | $9.26 | $38.56 | 3,290,400 | — | — |
| 2015-10-16 | $9.20 | $38.31 | 6,061,300 | — | — |
| 2015-10-15 | $8.87 | $36.94 | 3,414,300 | — | — |
| 2015-10-14 | $8.85 | $36.86 | 4,942,100 | — | — |
| 2015-10-13 | $9.05 | $37.69 | 2,029,700 | — | — |
| 2015-10-12 | $9.15 | $38.11 | 1,798,400 | — | — |
| 2015-10-09 | $9.28 | $38.65 | 2,500,700 | — | — |
| 2015-10-08 | $9.17 | $38.19 | 4,558,700 | — | — |
| 2015-10-07 | $8.87 | $36.94 | 3,566,000 | — | — |
| 2015-10-06 | $8.65 | $36.02 | 2,605,700 | — | — |
| 2015-10-05 | $8.75 | $36.44 | 2,785,500 | — | — |
| 2015-10-02 | $8.71 | $36.27 | 3,006,100 | — | — |
| 2015-10-01 | $8.54 | $35.57 | 3,020,600 | — | — |
| 2015-09-30 | $8.65 | $36.02 | 2,872,600 | — | — |
| 2015-09-29 | $8.56 | $35.65 | 3,931,300 | — | — |
| 2015-09-28 | $8.78 | $36.56 | 4,688,400 | — | — |
| 2015-09-25 | $8.90 | $37.06 | 2,621,300 | — | — |
| 2015-09-24 | $9.00 | $37.48 | 2,694,200 | — | — |
| 2015-09-23 | $9.02 | $37.56 | 1,823,600 | — | — |
| 2015-09-22 | $9.04 | $37.65 | 2,385,500 | — | — |
| 2015-09-21 | $9.05 | $37.69 | 3,835,600 | — | — |
| 2015-09-18 | $9.10 | $37.90 | 5,537,900 | — | — |
| 2015-09-17 | $9.07 | $37.77 | 3,844,500 | — | — |
| 2015-09-16 | $9.08 | $37.81 | 4,972,300 | — | — |
| 2015-09-15 | $9.07 | $37.77 | 6,450,600 | — | — |
| 2015-09-14 | $9.18 | $38.23 | 4,028,600 | — | — |
| 2015-09-11 | $9.23 | $38.44 | 4,202,300 | — | — |
| 2015-09-10 | $9.02 | $37.56 | 5,916,400 | — | — |
| 2015-09-09 | $9.10 | $37.90 | 4,204,800 | — | — |
| 2015-09-08 | $9.19 | $38.27 | 4,379,600 | — | — |
| 2015-09-04 | $9.08 | $37.81 | 3,171,800 | — | — |
| 2015-09-03 | $9.01 | $37.52 | 5,329,600 | — | — |
| 2015-09-02 | $9.02 | $37.56 | 6,734,600 | — | — |
| 2015-09-01 | $8.93 | $37.19 | 5,769,200 | — | — |
| 2015-08-31 | $9.11 | $37.94 | 4,222,500 | — | — |
| 2015-08-28 | $9.22 | $38.40 | 2,498,400 | — | — |
| 2015-08-27 | $9.30 | $38.50 | 5,205,100 | — | — |
| 2015-08-26 | $9.00 | $37.26 | 6,178,600 | — | — |
| 2015-08-25 | $8.99 | $37.22 | 6,679,500 | — | — |
| 2015-08-24 | $9.00 | $37.26 | 14,466,900 | — | — |
| 2015-08-21 | $9.15 | $37.88 | 4,752,100 | — | — |
| 2015-08-20 | $9.26 | $38.34 | 5,302,400 | — | — |
| 2015-08-19 | $9.65 | $39.95 | 5,053,300 | — | — |
| 2015-08-18 | $9.78 | $40.49 | 6,443,900 | — | — |
| 2015-08-17 | $10.09 | $41.77 | 2,435,900 | — | — |
| 2015-08-14 | $9.96 | $41.23 | 1,952,100 | — | — |
| 2015-08-13 | $10.03 | $41.52 | 3,859,400 | — | — |
| 2015-08-12 | $9.99 | $41.36 | 6,539,900 | — | — |
| 2015-08-11 | $9.72 | $40.24 | 3,972,400 | — | — |
| 2015-08-10 | $9.81 | $40.61 | 3,322,900 | — | — |
| 2015-08-07 | $9.82 | $40.65 | 4,369,200 | — | — |
| 2015-08-06 | $9.96 | $41.23 | 7,184,600 | — | — |
| 2015-08-05 | $10.11 | $41.85 | 5,851,200 | — | — |
| 2015-08-04 | $10.29 | $42.60 | 4,449,300 | — | — |
| 2015-08-03 | $10.29 | $42.60 | 3,935,000 | — | — |
| 2015-07-31 | $10.26 | $42.48 | 6,978,900 | — | — |
| 2015-07-30 | $10.24 | $42.39 | 4,301,100 | — | — |
| 2015-07-29 | $10.38 | $42.97 | 2,917,700 | — | — |
| 2015-07-28 | $10.24 | $42.39 | 5,823,200 | — | — |
| 2015-07-27 | $10.06 | $41.65 | 2,809,200 | — | — |
| 2015-07-24 | $10.15 | $42.02 | 2,525,800 | — | — |
| 2015-07-23 | $10.26 | $42.48 | 2,343,800 | — | — |
| 2015-07-22 | $10.39 | $43.01 | 4,085,400 | — | — |
| 2015-07-21 | $10.27 | $42.52 | 2,568,600 | — | — |
| 2015-07-20 | $10.26 | $42.48 | 3,140,900 | — | — |
| 2015-07-17 | $10.23 | $42.35 | 4,044,200 | — | — |
| 2015-07-16 | $10.35 | $42.85 | 3,087,700 | — | — |
| 2015-07-15 | $10.41 | $43.10 | 3,624,900 | — | — |
| 2015-07-14 | $10.46 | $43.30 | 4,461,400 | — | — |
| 2015-07-13 | $10.54 | $43.63 | 8,910,100 | — | — |
| 2015-07-10 | $10.44 | $43.22 | 6,827,700 | — | — |
| 2015-07-09 | $10.46 | $43.30 | 3,246,400 | — | — |
| 2015-07-08 | $10.49 | $43.43 | 4,113,900 | — | — |
| 2015-07-07 | $10.60 | $43.88 | 5,035,100 | — | — |
| 2015-07-06 | $10.63 | $44.01 | 6,513,400 | — | — |
| 2015-07-02 | $10.79 | $44.67 | 7,097,700 | — | — |
| 2015-07-01 | $10.88 | $45.04 | 26,646,700 | — | — |
| 2015-06-30 | $11.28 | $46.70 | 18,566,600 | — | — |
| 2015-06-29 | $11.20 | $46.37 | 16,011,200 | — | — |
| 2015-06-26 | $11.35 | $46.99 | 7,080,700 | — | — |
| 2015-06-25 | $11.43 | $47.32 | 10,819,100 | — | — |
| 2015-06-24 | $11.29 | $46.74 | 5,617,700 | — | — |
| 2015-06-23 | $11.37 | $47.07 | 9,304,000 | — | — |
| 2015-06-22 | $11.44 | $47.36 | 4,028,500 | — | — |
| 2015-06-19 | $11.37 | $47.07 | 7,725,500 | — | — |
| 2015-06-18 | $11.43 | $47.32 | 3,467,000 | — | — |
| 2015-06-17 | $11.39 | $47.15 | 6,969,900 | — | — |
| 2015-06-16 | $11.25 | $46.57 | 2,540,700 | — | — |
| 2015-06-15 | $11.23 | $46.49 | 2,274,800 | — | — |
| 2015-06-12 | $11.30 | $46.78 | 2,602,100 | — | — |
| 2015-06-11 | $11.23 | $46.49 | 5,966,300 | — | — |
| 2015-06-10 | $11.28 | $46.70 | 3,297,900 | — | — |
| 2015-06-09 | $11.24 | $46.53 | 4,508,000 | — | — |
| 2015-06-08 | $11.28 | $46.70 | 4,531,300 | — | — |
| 2015-06-05 | $11.27 | $46.66 | 7,235,600 | — | — |
| 2015-06-04 | $11.24 | $46.53 | 12,256,600 | — | — |
| 2015-06-03 | $11.47 | $47.49 | 19,922,600 | — | — |
| 2015-06-02 | $11.10 | $45.95 | 2,321,300 | — | — |
| 2015-06-01 | $11.12 | $46.04 | 2,606,300 | — | — |
| 2015-05-29 | $11.24 | $46.53 | 2,107,500 | — | — |
| 2015-05-28 | $11.35 | $46.99 | 1,783,200 | — | — |
| 2015-05-27 | $11.35 | $46.76 | 1,893,200 | — | — |
| 2015-05-26 | $11.35 | $46.76 | 2,331,100 | — | — |
| 2015-05-22 | $11.36 | $46.80 | 2,447,600 | — | — |
| 2015-05-21 | $11.58 | $47.71 | 1,723,800 | — | — |
| 2015-05-20 | $11.57 | $47.67 | 4,900,000 | — | — |
| 2015-05-19 | $11.38 | $46.88 | 1,807,700 | — | — |
| 2015-05-18 | $11.37 | $46.84 | 2,613,100 | — | — |
| 2015-05-15 | $11.21 | $46.18 | 1,519,900 | — | — |
| 2015-05-14 | $11.21 | $46.18 | 1,836,600 | — | — |
| 2015-05-13 | $11.14 | $45.90 | 2,418,500 | — | — |
| 2015-05-12 | $11.15 | $45.94 | 3,203,600 | — | — |
| 2015-05-11 | $11.10 | $45.73 | 2,996,100 | — | — |
| 2015-05-08 | $11.08 | $45.65 | 3,687,400 | — | — |
| 2015-05-07 | $11.20 | $46.14 | 6,081,900 | — | — |
| 2015-05-06 | $11.19 | $46.10 | 12,867,000 | — | — |
| 2015-05-05 | $10.43 | $42.97 | 8,527,100 | — | — |
| 2015-05-04 | $10.47 | $43.14 | 4,392,400 | — | — |
| 2015-05-01 | $10.15 | $41.82 | 2,750,500 | — | — |
| 2015-04-30 | $10.12 | $41.69 | 3,717,600 | — | — |
| 2015-04-29 | $10.35 | $42.64 | 3,081,800 | — | — |
| 2015-04-28 | $10.58 | $43.59 | 2,326,700 | — | — |
| 2015-04-27 | $10.50 | $43.26 | 2,390,100 | — | — |
| 2015-04-24 | $10.71 | $44.12 | 2,773,900 | — | — |
| 2015-04-23 | $10.61 | $43.71 | 3,144,000 | — | — |
| 2015-04-22 | $10.44 | $43.01 | 3,194,800 | — | — |
| 2015-04-21 | $10.44 | $43.01 | 3,329,300 | — | — |
| 2015-04-20 | $10.53 | $43.38 | 2,232,900 | — | — |
| 2015-04-17 | $10.40 | $42.85 | 1,801,300 | — | — |
| 2015-04-16 | $10.52 | $43.34 | 2,142,600 | — | — |
| 2015-04-15 | $10.53 | $43.38 | 2,435,100 | — | — |
| 2015-04-14 | $10.56 | $43.51 | 3,475,400 | — | — |
| 2015-04-13 | $10.72 | $44.17 | 1,819,000 | — | — |
| 2015-04-10 | $10.72 | $44.17 | 2,554,400 | — | — |
| 2015-04-09 | $10.74 | $44.25 | 2,437,500 | — | — |
| 2015-04-08 | $10.81 | $44.54 | 5,454,700 | — | — |
| 2015-04-07 | $10.75 | $44.29 | 5,958,300 | — | — |
| 2015-04-06 | $11.00 | $45.32 | 3,103,000 | — | — |
| 2015-04-02 | $10.93 | $45.03 | 2,019,600 | — | — |
| 2015-04-01 | $10.85 | $44.70 | 2,395,200 | — | — |
| 2015-03-31 | $10.90 | $44.91 | 5,900,600 | — | — |
| 2015-03-30 | $11.14 | $45.90 | 2,869,300 | — | — |
| 2015-03-27 | $10.88 | $44.82 | 2,639,300 | — | — |
| 2015-03-26 | $10.70 | $44.08 | 2,640,400 | — | — |
| 2015-03-25 | $10.76 | $44.33 | 5,399,600 | — | — |
| 2015-03-24 | $11.22 | $46.22 | 2,861,300 | — | — |
| 2015-03-23 | $11.19 | $46.10 | 2,431,300 | — | — |
| 2015-03-20 | $11.18 | $46.06 | 3,732,200 | — | — |
| 2015-03-19 | $11.00 | $45.32 | 1,455,000 | — | — |
| 2015-03-18 | $11.05 | $45.52 | 2,905,000 | — | — |
| 2015-03-17 | $11.05 | $45.52 | 2,588,400 | — | — |
| 2015-03-16 | $10.83 | $44.62 | 2,147,600 | — | — |
| 2015-03-13 | $10.86 | $44.74 | 2,656,500 | — | — |
| 2015-03-12 | $11.04 | $45.48 | 2,349,000 | — | — |
| 2015-03-11 | $10.82 | $44.58 | 3,523,500 | — | — |
| 2015-03-10 | $10.75 | $44.29 | 2,295,100 | — | — |
| 2015-03-09 | $10.93 | $45.03 | 1,759,300 | — | — |
| 2015-03-06 | $10.84 | $44.66 | 1,802,500 | — | — |
| 2015-03-05 | $11.04 | $45.48 | 1,579,400 | — | — |
| 2015-03-04 | $11.02 | $45.40 | 1,933,300 | — | — |
| 2015-03-03 | $11.00 | $45.32 | 6,112,800 | — | — |
| 2015-03-02 | $11.25 | $46.35 | 4,716,800 | — | — |
| 2015-02-27 | $11.09 | $45.69 | 4,011,600 | — | — |
| 2015-02-26 | $11.31 | $46.60 | 2,632,100 | — | — |
| 2015-02-25 | $11.39 | $46.70 | 2,426,600 | — | — |
| 2015-02-24 | $11.35 | $46.53 | 1,826,000 | — | — |
| 2015-02-23 | $11.29 | $46.29 | 1,584,100 | — | — |
| 2015-02-20 | $11.26 | $46.17 | 1,881,800 | — | — |
| 2015-02-19 | $11.27 | $46.21 | 2,412,700 | — | — |
| 2015-02-18 | $11.27 | $46.21 | 3,007,800 | — | — |
| 2015-02-17 | $11.04 | $45.26 | 1,995,400 | — | — |
| 2015-02-13 | $10.95 | $44.89 | 3,215,000 | — | — |
| 2015-02-12 | $11.11 | $45.55 | 3,566,800 | — | — |
| 2015-02-11 | $10.90 | $44.69 | 3,166,400 | — | — |
| 2015-02-10 | $10.93 | $44.81 | 4,722,000 | — | — |
| 2015-02-09 | $10.83 | $44.40 | 4,319,400 | — | — |
| 2015-02-06 | $11.03 | $45.22 | 3,537,100 | — | — |
| 2015-02-05 | $11.02 | $45.18 | 7,039,100 | — | — |
| 2015-02-04 | $10.91 | $44.73 | 10,852,500 | — | — |
| 2015-02-03 | $11.31 | $46.37 | 14,922,900 | — | — |
| 2015-02-02 | $10.41 | $42.68 | 5,243,400 | — | — |
| 2015-01-30 | $10.54 | $43.21 | 6,594,300 | — | — |
| 2015-01-29 | $10.59 | $43.42 | 5,452,400 | — | — |
| 2015-01-28 | $10.47 | $42.93 | 3,053,400 | — | — |
| 2015-01-27 | $10.56 | $43.30 | 4,963,700 | — | — |
| 2015-01-26 | $10.53 | $43.17 | 5,103,800 | — | — |
| 2015-01-23 | $10.53 | $43.17 | 4,339,500 | — | — |
| 2015-01-22 | $10.46 | $42.89 | 2,972,000 | — | — |
| 2015-01-21 | $10.23 | $41.94 | 3,992,800 | — | — |
| 2015-01-20 | $10.23 | $41.94 | 6,099,000 | — | — |
| 2015-01-16 | $10.04 | $41.16 | 3,085,600 | — | — |
| 2015-01-15 | $9.93 | $40.71 | 2,783,200 | — | — |
| 2015-01-14 | $10.04 | $41.16 | 3,840,100 | — | — |
| 2015-01-13 | $9.97 | $40.88 | 5,037,800 | — | — |
| 2015-01-12 | $9.93 | $40.71 | 3,997,200 | — | — |
| 2015-01-09 | $9.93 | $40.71 | 7,336,500 | — | — |
| 2015-01-08 | $9.68 | $39.69 | 8,144,800 | — | — |
| 2015-01-07 | $9.46 | $38.79 | 6,225,700 | — | — |
| 2015-01-06 | $8.96 | $36.74 | 2,911,800 | — | — |
| 2015-01-05 | $8.97 | $36.78 | 3,508,700 | — | — |
| 2015-01-02 | $9.06 | $37.15 | 3,150,100 | — | — |