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
- 1994-04-14 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 | $15.50 | $22.68 | 2,874,800 | — | — |
| 2015-12-30 | $15.63 | $22.87 | 1,973,400 | — | — |
| 2015-12-29 | $15.73 | $23.01 | 3,104,800 | — | — |
| 2015-12-28 | $15.48 | $22.65 | 2,944,700 | — | — |
| 2015-12-24 | $15.47 | $22.63 | 1,345,300 | — | — |
| 2015-12-23 | $15.61 | $22.84 | 3,692,900 | — | — |
| 2015-12-22 | $15.55 | $22.75 | 2,859,800 | — | — |
| 2015-12-21 | $15.11 | $22.11 | 4,515,800 | — | — |
| 2015-12-18 | $15.18 | $22.21 | 4,517,400 | — | — |
| 2015-12-17 | $15.23 | $22.28 | 2,646,700 | — | — |
| 2015-12-16 | $15.56 | $22.76 | 4,504,700 | — | — |
| 2015-12-15 | $15.69 | $22.77 | 3,451,100 | — | — |
| 2015-12-14 | $15.65 | $22.71 | 4,764,500 | — | — |
| 2015-12-11 | $15.62 | $22.67 | 3,612,000 | — | — |
| 2015-12-10 | $15.95 | $23.15 | 6,811,900 | — | — |
| 2015-12-09 | $16.39 | $23.79 | 8,431,400 | — | — |
| 2015-12-08 | $16.07 | $23.32 | 3,348,100 | — | — |
| 2015-12-07 | $16.08 | $23.34 | 4,759,400 | — | — |
| 2015-12-04 | $15.80 | $22.93 | 7,786,600 | — | — |
| 2015-12-03 | $15.32 | $22.23 | 15,495,000 | — | — |
| 2015-12-02 | $15.81 | $22.95 | 5,441,300 | — | — |
| 2015-12-01 | $15.77 | $22.89 | 7,346,700 | — | — |
| 2015-11-30 | $15.57 | $22.60 | 8,446,100 | — | — |
| 2015-11-27 | $16.40 | $23.80 | 2,806,700 | — | — |
| 2015-11-25 | $16.47 | $23.90 | 2,975,500 | — | — |
| 2015-11-24 | $16.33 | $23.70 | 4,414,500 | — | — |
| 2015-11-23 | $16.02 | $23.25 | 3,898,500 | — | — |
| 2015-11-20 | $15.75 | $22.86 | 5,693,600 | — | — |
| 2015-11-19 | $15.35 | $22.28 | 6,608,200 | — | — |
| 2015-11-18 | $15.15 | $21.99 | 4,923,100 | — | — |
| 2015-11-17 | $14.50 | $21.04 | 5,590,000 | — | — |
| 2015-11-16 | $14.64 | $21.25 | 5,279,100 | — | — |
| 2015-11-13 | $14.69 | $21.32 | 7,693,400 | — | — |
| 2015-11-12 | $15.60 | $22.64 | 4,516,000 | — | — |
| 2015-11-11 | $15.72 | $22.82 | 5,542,000 | — | — |
| 2015-11-10 | $16.32 | $23.69 | 4,129,800 | — | — |
| 2015-11-09 | $16.03 | $23.27 | 5,075,800 | — | — |
| 2015-11-06 | $16.38 | $23.77 | 3,388,500 | — | — |
| 2015-11-05 | $16.61 | $24.11 | 3,462,300 | — | — |
| 2015-11-04 | $16.64 | $24.15 | 5,006,500 | — | — |
| 2015-11-03 | $16.46 | $23.89 | 13,479,200 | — | — |
| 2015-11-02 | $15.26 | $22.15 | 6,427,300 | — | — |
| 2015-10-30 | $15.28 | $22.18 | 4,455,000 | — | — |
| 2015-10-29 | $15.15 | $21.99 | 2,782,700 | — | — |
| 2015-10-28 | $15.46 | $22.44 | 5,183,000 | — | — |
| 2015-10-27 | $14.68 | $21.31 | 4,595,800 | — | — |
| 2015-10-26 | $15.03 | $21.81 | 4,883,600 | — | — |
| 2015-10-23 | $14.93 | $21.67 | 6,236,300 | — | — |
| 2015-10-22 | $15.43 | $22.39 | 4,221,900 | — | — |
| 2015-10-21 | $15.35 | $22.28 | 4,745,300 | — | — |
| 2015-10-20 | $15.98 | $23.19 | 3,577,000 | — | — |
| 2015-10-19 | $15.78 | $22.90 | 4,022,000 | — | — |
| 2015-10-16 | $15.91 | $23.09 | 2,760,100 | — | — |
| 2015-10-15 | $15.89 | $23.06 | 2,939,200 | — | — |
| 2015-10-14 | $15.63 | $22.68 | 2,895,000 | — | — |
| 2015-10-13 | $15.79 | $22.92 | 2,084,700 | — | — |
| 2015-10-12 | $16.05 | $23.29 | 2,901,700 | — | — |
| 2015-10-09 | $16.19 | $23.50 | 3,626,500 | — | — |
| 2015-10-08 | $16.05 | $23.29 | 7,478,400 | — | — |
| 2015-10-07 | $15.38 | $22.32 | 9,286,900 | — | — |
| 2015-10-06 | $15.45 | $22.42 | 3,688,400 | — | — |
| 2015-10-05 | $15.81 | $22.95 | 4,333,000 | — | — |
| 2015-10-02 | $15.71 | $22.62 | 3,870,400 | — | — |
| 2015-10-01 | $15.52 | $22.35 | 4,869,100 | — | — |
| 2015-09-30 | $15.63 | $22.50 | 4,329,800 | — | — |
| 2015-09-29 | $15.52 | $22.35 | 4,451,600 | — | — |
| 2015-09-28 | $15.21 | $21.90 | 6,049,400 | — | — |
| 2015-09-25 | $15.99 | $23.02 | 3,723,700 | — | — |
| 2015-09-24 | $16.32 | $23.50 | 4,212,400 | — | — |
| 2015-09-23 | $16.26 | $23.41 | 3,185,600 | — | — |
| 2015-09-22 | $16.28 | $23.44 | 5,204,500 | — | — |
| 2015-09-21 | $16.51 | $23.77 | 8,675,200 | — | — |
| 2015-09-18 | $16.16 | $23.27 | 5,808,400 | — | — |
| 2015-09-17 | $16.26 | $23.41 | 10,512,800 | — | — |
| 2015-09-16 | $15.71 | $22.62 | 12,489,500 | — | — |
| 2015-09-15 | $15.25 | $21.96 | 11,202,200 | — | — |
| 2015-09-14 | $15.66 | $22.55 | 7,007,700 | — | — |
| 2015-09-11 | $16.01 | $23.05 | 7,530,600 | — | — |
| 2015-09-10 | $16.23 | $23.37 | 4,855,900 | — | — |
| 2015-09-09 | $16.55 | $23.83 | 4,011,900 | — | — |
| 2015-09-08 | $16.98 | $24.45 | 3,649,700 | — | — |
| 2015-09-04 | $16.94 | $24.39 | 3,543,900 | — | — |
| 2015-09-03 | $16.94 | $24.39 | 4,132,600 | — | — |
| 2015-09-02 | $17.10 | $24.62 | 3,257,900 | — | — |
| 2015-09-01 | $16.97 | $24.43 | 5,527,800 | — | — |
| 2015-08-31 | $17.02 | $24.51 | 6,558,000 | — | — |
| 2015-08-28 | $16.75 | $24.12 | 5,390,100 | — | — |
| 2015-08-27 | $16.72 | $24.07 | 10,523,000 | — | — |
| 2015-08-26 | $16.73 | $24.09 | 7,694,400 | — | — |
| 2015-08-25 | $15.97 | $22.99 | 6,331,100 | — | — |
| 2015-08-24 | $15.65 | $22.53 | 10,361,500 | — | — |
| 2015-08-21 | $15.82 | $22.78 | 7,795,600 | — | — |
| 2015-08-20 | $16.42 | $23.64 | 11,078,100 | — | — |
| 2015-08-19 | $16.90 | $24.33 | 29,474,200 | — | — |
| 2015-08-18 | $18.27 | $26.31 | 8,336,500 | — | — |
| 2015-08-17 | $18.35 | $26.42 | 4,937,600 | — | — |
| 2015-08-14 | $17.98 | $25.89 | 2,855,700 | — | — |
| 2015-08-13 | $17.87 | $25.73 | 3,451,300 | — | — |
| 2015-08-12 | $17.63 | $25.38 | 4,059,500 | — | — |
| 2015-08-11 | $17.87 | $25.73 | 3,607,200 | — | — |
| 2015-08-10 | $17.73 | $25.53 | 2,447,700 | — | — |
| 2015-08-07 | $17.68 | $25.46 | 3,633,400 | — | — |
| 2015-08-06 | $17.34 | $24.97 | 4,115,100 | — | — |
| 2015-08-05 | $17.77 | $25.59 | 3,507,200 | — | — |
| 2015-08-04 | $18.00 | $25.92 | 3,026,400 | — | — |
| 2015-08-03 | $17.75 | $25.56 | 3,024,700 | — | — |
| 2015-07-31 | $17.75 | $25.56 | 3,673,400 | — | — |
| 2015-07-30 | $17.36 | $25.00 | 3,427,000 | — | — |
| 2015-07-29 | $17.42 | $25.08 | 4,651,300 | — | — |
| 2015-07-28 | $17.58 | $25.31 | 3,231,600 | — | — |
| 2015-07-27 | $17.78 | $25.60 | 3,186,300 | — | — |
| 2015-07-24 | $17.53 | $25.24 | 2,835,800 | — | — |
| 2015-07-23 | $17.75 | $25.56 | 3,206,100 | — | — |
| 2015-07-22 | $18.10 | $26.06 | 2,293,100 | — | — |
| 2015-07-21 | $18.04 | $25.97 | 3,182,900 | — | — |
| 2015-07-20 | $18.01 | $25.93 | 2,986,400 | — | — |
| 2015-07-17 | $18.03 | $25.96 | 1,519,300 | — | — |
| 2015-07-16 | $18.31 | $26.36 | 2,552,600 | — | — |
| 2015-07-15 | $18.10 | $26.06 | 3,082,800 | — | — |
| 2015-07-14 | $18.21 | $26.22 | 4,100,200 | — | — |
| 2015-07-13 | $18.28 | $26.32 | 4,867,600 | — | — |
| 2015-07-10 | $17.87 | $25.73 | 2,319,200 | — | — |
| 2015-07-09 | $17.73 | $25.53 | 4,391,600 | — | — |
| 2015-07-08 | $17.64 | $25.40 | 3,540,200 | — | — |
| 2015-07-07 | $17.77 | $25.59 | 6,819,800 | — | — |
| 2015-07-06 | $17.29 | $24.89 | 2,840,700 | — | — |
| 2015-07-02 | $17.12 | $24.65 | 3,008,200 | — | — |
| 2015-07-01 | $17.38 | $25.02 | 4,110,300 | — | — |
| 2015-06-30 | $17.22 | $24.61 | 5,616,900 | — | — |
| 2015-06-29 | $17.31 | $24.74 | 4,357,800 | — | — |
| 2015-06-26 | $17.45 | $24.94 | 7,825,000 | — | — |
| 2015-06-25 | $17.52 | $25.04 | 2,968,000 | — | — |
| 2015-06-24 | $17.58 | $25.13 | 3,592,800 | — | — |
| 2015-06-23 | $17.77 | $25.40 | 3,790,000 | — | — |
| 2015-06-22 | $17.53 | $25.06 | 3,909,300 | — | — |
| 2015-06-19 | $17.51 | $25.03 | 4,189,900 | — | — |
| 2015-06-18 | $17.39 | $24.86 | 3,267,400 | — | — |
| 2015-06-17 | $17.26 | $24.67 | 5,764,100 | — | — |
| 2015-06-16 | $17.20 | $24.58 | 5,679,900 | — | — |
| 2015-06-15 | $16.92 | $24.18 | 3,658,200 | — | — |
| 2015-06-12 | $17.15 | $24.51 | 3,763,800 | — | — |
| 2015-06-11 | $17.07 | $24.40 | 7,387,500 | — | — |
| 2015-06-10 | $16.90 | $24.16 | 6,540,000 | — | — |
| 2015-06-09 | $16.45 | $23.51 | 3,224,500 | — | — |
| 2015-06-08 | $16.61 | $23.74 | 3,100,300 | — | — |
| 2015-06-05 | $16.57 | $23.68 | 4,865,700 | — | — |
| 2015-06-04 | $16.91 | $24.17 | 6,665,000 | — | — |
| 2015-06-03 | $16.47 | $23.54 | 3,458,400 | — | — |
| 2015-06-02 | $16.24 | $23.21 | 3,899,000 | — | — |
| 2015-06-01 | $16.23 | $23.20 | 4,103,900 | — | — |
| 2015-05-29 | $16.37 | $23.40 | 6,262,700 | — | — |
| 2015-05-28 | $16.12 | $23.04 | 5,956,800 | — | — |
| 2015-05-27 | $16.15 | $23.08 | 5,987,700 | — | — |
| 2015-05-26 | $16.19 | $23.14 | 7,062,100 | — | — |
| 2015-05-22 | $16.47 | $23.54 | 3,777,700 | — | — |
| 2015-05-21 | $16.47 | $23.54 | 7,431,900 | — | — |
| 2015-05-20 | $16.61 | $23.74 | 17,566,200 | — | — |
| 2015-05-19 | $15.74 | $22.50 | 12,345,900 | — | — |
| 2015-05-18 | $16.00 | $22.87 | 5,332,000 | — | — |
| 2015-05-15 | $16.01 | $22.88 | 5,450,600 | — | — |
| 2015-05-14 | $15.91 | $22.74 | 6,824,100 | — | — |
| 2015-05-13 | $16.54 | $23.64 | 6,263,600 | — | — |
| 2015-05-12 | $16.22 | $23.18 | 3,351,700 | — | — |
| 2015-05-11 | $16.45 | $23.51 | 4,571,400 | — | — |
| 2015-05-08 | $16.54 | $23.64 | 4,599,200 | — | — |
| 2015-05-07 | $16.73 | $23.91 | 3,943,200 | — | — |
| 2015-05-06 | $16.67 | $23.83 | 4,257,400 | — | — |
| 2015-05-05 | $16.44 | $23.50 | 3,815,200 | — | — |
| 2015-05-04 | $16.51 | $23.60 | 5,310,900 | — | — |
| 2015-05-01 | $15.95 | $22.80 | 6,309,200 | — | — |
| 2015-04-30 | $15.91 | $22.74 | 6,216,100 | — | — |
| 2015-04-29 | $15.97 | $22.83 | 6,183,900 | — | — |
| 2015-04-28 | $16.60 | $23.73 | 3,595,900 | — | — |
| 2015-04-27 | $16.74 | $23.93 | 3,328,300 | — | — |
| 2015-04-24 | $17.15 | $24.51 | 2,250,600 | — | — |
| 2015-04-23 | $17.10 | $24.44 | 3,494,000 | — | — |
| 2015-04-22 | $16.93 | $24.20 | 3,120,100 | — | — |
| 2015-04-21 | $16.93 | $24.20 | 3,408,800 | — | — |
| 2015-04-20 | $16.92 | $24.18 | 3,015,100 | — | — |
| 2015-04-17 | $16.96 | $24.24 | 3,732,800 | — | — |
| 2015-04-16 | $17.39 | $24.86 | 3,080,400 | — | — |
| 2015-04-15 | $17.58 | $25.13 | 3,079,200 | — | — |
| 2015-04-14 | $17.53 | $25.06 | 4,070,100 | — | — |
| 2015-04-13 | $17.90 | $25.59 | 7,781,400 | — | — |
| 2015-04-10 | $17.65 | $25.23 | 6,607,900 | — | — |
| 2015-04-09 | $17.45 | $24.94 | 3,429,500 | — | — |
| 2015-04-08 | $17.30 | $24.73 | 2,873,600 | — | — |
| 2015-04-07 | $17.09 | $24.43 | 3,144,700 | — | — |
| 2015-04-06 | $17.26 | $24.67 | 3,642,700 | — | — |
| 2015-04-02 | $17.02 | $24.15 | 2,272,500 | — | — |
| 2015-04-01 | $16.92 | $24.01 | 3,278,500 | — | — |
| 2015-03-31 | $17.08 | $24.23 | 3,835,200 | — | — |
| 2015-03-30 | $17.14 | $24.32 | 3,878,100 | — | — |
| 2015-03-27 | $16.69 | $23.68 | 6,237,800 | — | — |
| 2015-03-26 | $16.92 | $24.01 | 3,095,900 | — | — |
| 2015-03-25 | $16.75 | $23.77 | 5,457,200 | — | — |
| 2015-03-24 | $17.00 | $24.12 | 5,808,000 | — | — |
| 2015-03-23 | $16.97 | $24.08 | 3,747,400 | — | — |
| 2015-03-20 | $17.07 | $24.22 | 5,631,100 | — | — |
| 2015-03-19 | $17.05 | $24.19 | 2,891,700 | — | — |
| 2015-03-18 | $17.04 | $24.18 | 3,469,500 | — | — |
| 2015-03-17 | $17.08 | $24.23 | 4,070,600 | — | — |
| 2015-03-16 | $17.25 | $24.48 | 3,412,400 | — | — |
| 2015-03-13 | $17.32 | $24.57 | 5,053,900 | — | — |
| 2015-03-12 | $17.27 | $24.50 | 6,228,200 | — | — |
| 2015-03-11 | $17.18 | $24.38 | 6,311,200 | — | — |
| 2015-03-10 | $16.84 | $23.89 | 4,022,900 | — | — |
| 2015-03-09 | $16.66 | $23.64 | 3,597,700 | — | — |
| 2015-03-06 | $16.68 | $23.67 | 5,866,300 | — | — |
| 2015-03-05 | $16.34 | $23.18 | 12,414,800 | — | — |
| 2015-03-04 | $15.96 | $22.64 | 20,198,500 | — | — |
| 2015-03-03 | $14.82 | $21.03 | 7,145,900 | — | — |
| 2015-03-02 | $14.93 | $21.18 | 2,996,100 | — | — |
| 2015-02-27 | $14.97 | $21.24 | 2,371,300 | — | — |
| 2015-02-26 | $14.63 | $20.76 | 1,870,100 | — | — |
| 2015-02-25 | $14.81 | $21.01 | 1,826,400 | — | — |
| 2015-02-24 | $14.98 | $21.25 | 4,825,800 | — | — |
| 2015-02-23 | $14.63 | $20.76 | 2,640,600 | — | — |
| 2015-02-20 | $14.76 | $20.94 | 5,977,600 | — | — |
| 2015-02-19 | $14.46 | $20.52 | 3,528,400 | — | — |
| 2015-02-18 | $14.52 | $20.60 | 2,493,500 | — | — |
| 2015-02-17 | $14.52 | $20.60 | 4,532,700 | — | — |
| 2015-02-13 | $14.68 | $20.83 | 6,179,500 | — | — |
| 2015-02-12 | $14.80 | $21.00 | 2,699,600 | — | — |
| 2015-02-11 | $14.73 | $20.90 | 2,230,000 | — | — |
| 2015-02-10 | $14.97 | $21.24 | 4,677,200 | — | — |
| 2015-02-09 | $14.50 | $20.57 | 2,062,200 | — | — |
| 2015-02-06 | $14.65 | $20.79 | 2,824,000 | — | — |
| 2015-02-05 | $14.56 | $20.66 | 3,813,900 | — | — |
| 2015-02-04 | $14.64 | $20.77 | 2,624,400 | — | — |
| 2015-02-03 | $14.47 | $20.53 | 3,372,000 | — | — |
| 2015-02-02 | $13.96 | $19.81 | 4,086,600 | — | — |
| 2015-01-30 | $14.04 | $19.92 | 2,763,300 | — | — |
| 2015-01-29 | $14.29 | $20.28 | 4,589,700 | — | — |
| 2015-01-28 | $14.26 | $20.23 | 3,214,000 | — | — |
| 2015-01-27 | $14.58 | $20.69 | 3,191,800 | — | — |
| 2015-01-26 | $14.55 | $20.64 | 2,727,000 | — | — |
| 2015-01-23 | $14.39 | $20.42 | 4,020,900 | — | — |
| 2015-01-22 | $14.44 | $20.49 | 5,045,400 | — | — |
| 2015-01-21 | $14.08 | $19.98 | 3,980,900 | — | — |
| 2015-01-20 | $13.83 | $19.62 | 6,001,700 | — | — |
| 2015-01-16 | $14.03 | $19.91 | 4,755,200 | — | — |
| 2015-01-15 | $13.79 | $19.57 | 7,088,400 | — | — |
| 2015-01-14 | $14.51 | $20.59 | 6,079,800 | — | — |
| 2015-01-13 | $14.24 | $20.20 | 6,990,800 | — | — |
| 2015-01-12 | $14.14 | $20.06 | 6,357,300 | — | — |
| 2015-01-09 | $13.85 | $19.65 | 7,406,000 | — | — |
| 2015-01-08 | $13.94 | $19.78 | 9,836,200 | — | — |
| 2015-01-07 | $14.63 | $20.76 | 7,981,200 | — | — |
| 2015-01-06 | $13.95 | $19.79 | 5,722,000 | — | — |
| 2015-01-05 | $13.90 | $19.72 | 3,524,500 | — | — |
| 2015-01-02 | $13.74 | $19.50 | 2,235,200 | — | — |