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
- 2008-05-15 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 | $17.34 | $64.33 | 3,252,800 | — | — |
| 2015-12-30 | $17.40 | $64.56 | 2,202,700 | — | — |
| 2015-12-29 | $17.44 | $64.70 | 2,176,400 | — | — |
| 2015-12-28 | $17.77 | $65.19 | 2,203,300 | — | — |
| 2015-12-24 | $17.78 | $65.22 | 870,000 | — | — |
| 2015-12-23 | $17.85 | $65.48 | 2,775,100 | — | — |
| 2015-12-22 | $17.88 | $65.59 | 2,906,200 | — | — |
| 2015-12-21 | $17.68 | $64.86 | 3,998,100 | — | — |
| 2015-12-18 | $17.50 | $64.20 | 3,282,500 | — | — |
| 2015-12-17 | $17.47 | $64.09 | 2,471,100 | — | — |
| 2015-12-16 | $17.40 | $63.83 | 5,328,700 | — | — |
| 2015-12-15 | $17.11 | $62.77 | 2,888,400 | — | — |
| 2015-12-14 | $16.96 | $62.22 | 4,083,700 | — | — |
| 2015-12-11 | $17.23 | $63.21 | 3,122,000 | — | — |
| 2015-12-10 | $17.44 | $63.98 | 1,656,000 | — | — |
| 2015-12-09 | $17.44 | $63.98 | 2,397,400 | — | — |
| 2015-12-08 | $17.50 | $64.20 | 2,714,900 | — | — |
| 2015-12-07 | $17.59 | $64.53 | 2,807,200 | — | — |
| 2015-12-04 | $17.65 | $64.75 | 2,939,300 | — | — |
| 2015-12-03 | $17.70 | $64.93 | 3,421,300 | — | — |
| 2015-12-02 | $17.70 | $64.93 | 2,829,000 | — | — |
| 2015-12-01 | $17.97 | $65.92 | 2,707,200 | — | — |
| 2015-11-30 | $17.95 | $65.85 | 3,128,900 | — | — |
| 2015-11-27 | $18.01 | $66.07 | 1,510,200 | — | — |
| 2015-11-25 | $17.84 | $65.44 | 1,741,100 | — | — |
| 2015-11-24 | $18.07 | $65.55 | 2,270,400 | — | — |
| 2015-11-23 | $17.95 | $65.12 | 2,611,300 | — | — |
| 2015-11-20 | $17.96 | $65.15 | 3,654,500 | — | — |
| 2015-11-19 | $18.07 | $65.55 | 3,186,200 | — | — |
| 2015-11-18 | $18.09 | $65.63 | 2,573,600 | — | — |
| 2015-11-17 | $17.89 | $64.90 | 2,244,300 | — | — |
| 2015-11-16 | $17.91 | $64.97 | 2,050,700 | — | — |
| 2015-11-13 | $17.82 | $64.65 | 2,656,200 | — | — |
| 2015-11-12 | $17.70 | $64.21 | 2,768,900 | — | — |
| 2015-11-11 | $17.90 | $64.94 | 1,850,200 | — | — |
| 2015-11-10 | $17.90 | $64.94 | 2,406,500 | — | — |
| 2015-11-09 | $17.73 | $64.32 | 3,898,700 | — | — |
| 2015-11-06 | $17.78 | $64.50 | 4,517,800 | — | — |
| 2015-11-05 | $17.84 | $64.72 | 3,928,600 | — | — |
| 2015-11-04 | $18.04 | $65.45 | 3,272,800 | — | — |
| 2015-11-03 | $18.07 | $65.55 | 3,599,900 | — | — |
| 2015-11-02 | $18.13 | $65.77 | 4,004,400 | — | — |
| 2015-10-30 | $17.83 | $64.68 | 5,027,200 | — | — |
| 2015-10-29 | $17.85 | $64.76 | 5,896,600 | — | — |
| 2015-10-28 | $17.98 | $65.23 | 9,217,600 | — | — |
| 2015-10-27 | $18.15 | $65.12 | 11,219,400 | — | — |
| 2015-10-26 | $19.07 | $68.42 | 2,733,300 | — | — |
| 2015-10-23 | $19.18 | $68.81 | 2,728,900 | — | — |
| 2015-10-22 | $19.14 | $68.67 | 2,910,400 | — | — |
| 2015-10-21 | $19.08 | $68.46 | 2,251,600 | — | — |
| 2015-10-20 | $19.09 | $68.49 | 4,178,100 | — | — |
| 2015-10-19 | $19.10 | $68.53 | 2,534,000 | — | — |
| 2015-10-16 | $19.16 | $68.74 | 2,739,000 | — | — |
| 2015-10-15 | $19.21 | $68.92 | 2,516,300 | — | — |
| 2015-10-14 | $19.27 | $69.14 | 3,496,300 | — | — |
| 2015-10-13 | $19.32 | $69.32 | 2,404,400 | — | — |
| 2015-10-12 | $19.44 | $69.75 | 1,611,200 | — | — |
| 2015-10-09 | $19.36 | $69.46 | 2,572,100 | — | — |
| 2015-10-08 | $19.44 | $69.75 | 3,124,700 | — | — |
| 2015-10-07 | $19.48 | $69.89 | 4,050,900 | — | — |
| 2015-10-06 | $19.46 | $69.82 | 2,036,100 | — | — |
| 2015-10-05 | $19.41 | $69.64 | 2,623,600 | — | — |
| 2015-10-02 | $19.11 | $68.56 | 3,372,800 | — | — |
| 2015-10-01 | $18.86 | $67.67 | 2,637,500 | — | — |
| 2015-09-30 | $18.70 | $67.09 | 4,579,000 | — | — |
| 2015-09-29 | $18.63 | $66.84 | 3,282,800 | — | — |
| 2015-09-28 | $18.97 | $68.06 | 5,197,100 | — | — |
| 2015-09-25 | $19.39 | $68.85 | 3,084,400 | — | — |
| 2015-09-24 | $19.67 | $69.84 | 3,006,100 | — | — |
| 2015-09-23 | $19.64 | $69.74 | 2,033,400 | — | — |
| 2015-09-22 | $19.46 | $69.10 | 2,452,300 | — | — |
| 2015-09-21 | $19.72 | $70.02 | 3,554,000 | — | — |
| 2015-09-18 | $19.42 | $68.96 | 5,189,700 | — | — |
| 2015-09-17 | $19.45 | $69.06 | 3,875,200 | — | — |
| 2015-09-16 | $19.05 | $67.64 | 2,231,000 | — | — |
| 2015-09-15 | $19.03 | $67.57 | 2,458,500 | — | — |
| 2015-09-14 | $18.99 | $67.43 | 2,336,400 | — | — |
| 2015-09-11 | $19.08 | $67.75 | 2,573,600 | — | — |
| 2015-09-10 | $18.82 | $66.83 | 3,015,800 | — | — |
| 2015-09-09 | $18.86 | $66.97 | 4,485,400 | — | — |
| 2015-09-08 | $19.09 | $67.78 | 3,264,700 | — | — |
| 2015-09-04 | $18.98 | $67.39 | 2,692,100 | — | — |
| 2015-09-03 | $19.19 | $68.14 | 2,171,500 | — | — |
| 2015-09-02 | $19.11 | $67.86 | 2,887,700 | — | — |
| 2015-09-01 | $19.08 | $67.75 | 3,248,700 | — | — |
| 2015-08-31 | $19.13 | $67.93 | 4,493,200 | — | — |
| 2015-08-28 | $19.36 | $68.74 | 2,975,600 | — | — |
| 2015-08-27 | $19.55 | $69.42 | 3,222,200 | — | — |
| 2015-08-26 | $19.32 | $67.89 | 5,044,400 | — | — |
| 2015-08-25 | $19.08 | $67.05 | 4,128,800 | — | — |
| 2015-08-24 | $19.21 | $67.50 | 6,736,700 | — | — |
| 2015-08-21 | $19.53 | $68.63 | 5,444,200 | — | — |
| 2015-08-20 | $19.98 | $70.21 | 5,201,400 | — | — |
| 2015-08-19 | $19.89 | $69.89 | 2,624,900 | — | — |
| 2015-08-18 | $19.84 | $69.72 | 2,876,600 | — | — |
| 2015-08-17 | $19.90 | $69.93 | 4,252,100 | — | — |
| 2015-08-14 | $19.94 | $70.07 | 2,104,400 | — | — |
| 2015-08-13 | $19.75 | $69.40 | 3,462,200 | — | — |
| 2015-08-12 | $19.85 | $69.75 | 4,630,900 | — | — |
| 2015-08-11 | $19.55 | $68.70 | 2,730,300 | — | — |
| 2015-08-10 | $19.26 | $67.68 | 2,507,400 | — | — |
| 2015-08-07 | $19.24 | $67.61 | 2,115,200 | — | — |
| 2015-08-06 | $19.25 | $67.65 | 2,017,100 | — | — |
| 2015-08-05 | $19.25 | $67.65 | 3,230,500 | — | — |
| 2015-08-04 | $19.20 | $67.47 | 2,293,600 | — | — |
| 2015-08-03 | $19.34 | $67.96 | 2,699,500 | — | — |
| 2015-07-31 | $19.26 | $67.68 | 3,334,800 | — | — |
| 2015-07-30 | $19.22 | $67.54 | 3,442,300 | — | — |
| 2015-07-29 | $18.96 | $66.63 | 4,162,000 | — | — |
| 2015-07-28 | $18.96 | $65.92 | 5,982,000 | — | — |
| 2015-07-27 | $18.73 | $65.12 | 4,345,500 | — | — |
| 2015-07-24 | $18.64 | $64.81 | 2,980,900 | — | — |
| 2015-07-23 | $18.89 | $65.68 | 3,372,900 | — | — |
| 2015-07-22 | $19.03 | $66.17 | 2,125,900 | — | — |
| 2015-07-21 | $19.05 | $66.24 | 5,000,700 | — | — |
| 2015-07-20 | $19.02 | $66.13 | 4,041,800 | — | — |
| 2015-07-17 | $19.04 | $66.20 | 4,977,600 | — | — |
| 2015-07-16 | $19.00 | $66.06 | 3,416,600 | — | — |
| 2015-07-15 | $19.01 | $66.10 | 4,254,300 | — | — |
| 2015-07-14 | $18.92 | $65.78 | 2,957,400 | — | — |
| 2015-07-13 | $18.85 | $65.54 | 3,292,900 | — | — |
| 2015-07-10 | $18.80 | $65.37 | 5,120,900 | — | — |
| 2015-07-09 | $19.05 | $66.24 | 4,287,300 | — | — |
| 2015-07-08 | $19.32 | $67.18 | 4,846,200 | — | — |
| 2015-07-07 | $19.38 | $67.38 | 8,781,100 | — | — |
| 2015-07-06 | $18.81 | $65.40 | 4,343,600 | — | — |
| 2015-07-02 | $18.62 | $64.74 | 2,955,100 | — | — |
| 2015-07-01 | $18.52 | $64.39 | 4,099,400 | — | — |
| 2015-06-30 | $18.37 | $63.87 | 6,525,300 | — | — |
| 2015-06-29 | $18.59 | $64.64 | 6,124,200 | — | — |
| 2015-06-26 | $18.72 | $65.09 | 8,268,500 | — | — |
| 2015-06-25 | $19.42 | $66.83 | 3,484,600 | — | — |
| 2015-06-24 | $19.65 | $67.62 | 3,077,900 | — | — |
| 2015-06-23 | $19.75 | $67.96 | 2,790,500 | — | — |
| 2015-06-22 | $19.82 | $68.20 | 3,682,600 | — | — |
| 2015-06-19 | $19.82 | $68.20 | 7,145,900 | — | — |
| 2015-06-18 | $19.95 | $68.65 | 3,206,700 | — | — |
| 2015-06-17 | $19.94 | $68.62 | 5,221,900 | — | — |
| 2015-06-16 | $19.86 | $68.34 | 2,821,400 | — | — |
| 2015-06-15 | $19.85 | $68.31 | 3,235,200 | — | — |
| 2015-06-12 | $20.11 | $69.20 | 11,530,300 | — | — |
| 2015-06-11 | $19.95 | $68.65 | 4,246,100 | — | — |
| 2015-06-10 | $19.49 | $67.07 | 3,784,900 | — | — |
| 2015-06-09 | $19.45 | $66.93 | 6,113,800 | — | — |
| 2015-06-08 | $19.64 | $67.58 | 4,025,300 | — | — |
| 2015-06-05 | $19.77 | $68.03 | 6,510,700 | — | — |
| 2015-06-04 | $20.25 | $69.68 | 4,560,200 | — | — |
| 2015-06-03 | $20.24 | $69.65 | 4,043,200 | — | — |
| 2015-06-02 | $20.45 | $70.37 | 3,230,200 | — | — |
| 2015-06-01 | $20.71 | $71.27 | 2,495,100 | — | — |
| 2015-05-29 | $20.86 | $71.78 | 15,766,400 | — | — |
| 2015-05-28 | $20.67 | $71.13 | 2,772,400 | — | — |
| 2015-05-27 | $20.54 | $70.68 | 3,419,300 | — | — |
| 2015-05-26 | $20.73 | $70.65 | 2,642,700 | — | — |
| 2015-05-22 | $20.75 | $70.72 | 2,008,800 | — | — |
| 2015-05-21 | $20.80 | $70.89 | 2,710,600 | — | — |
| 2015-05-20 | $20.72 | $70.61 | 3,280,800 | — | — |
| 2015-05-19 | $20.71 | $70.58 | 2,939,600 | — | — |
| 2015-05-18 | $20.78 | $70.82 | 1,823,200 | — | — |
| 2015-05-15 | $20.74 | $70.68 | 1,778,500 | — | — |
| 2015-05-14 | $20.64 | $70.34 | 1,890,000 | — | — |
| 2015-05-13 | $20.52 | $69.93 | 2,643,200 | — | — |
| 2015-05-12 | $20.60 | $70.20 | 3,259,000 | — | — |
| 2015-05-11 | $20.55 | $70.03 | 2,971,000 | — | — |
| 2015-05-08 | $20.63 | $70.31 | 4,903,400 | — | — |
| 2015-05-07 | $20.47 | $69.76 | 4,333,000 | — | — |
| 2015-05-06 | $20.40 | $69.52 | 3,424,000 | — | — |
| 2015-05-05 | $20.54 | $70.00 | 3,278,600 | — | — |
| 2015-05-04 | $20.79 | $70.85 | 3,497,300 | — | — |
| 2015-05-01 | $20.75 | $70.72 | 6,101,600 | — | — |
| 2015-04-30 | $20.64 | $70.34 | 5,185,600 | — | — |
| 2015-04-29 | $20.54 | $70.00 | 6,401,700 | — | — |
| 2015-04-28 | $20.81 | $70.92 | 6,946,200 | — | — |
| 2015-04-27 | $21.50 | $72.52 | 3,730,700 | — | — |
| 2015-04-24 | $21.58 | $72.79 | 3,360,200 | — | — |
| 2015-04-23 | $21.60 | $72.86 | 1,899,200 | — | — |
| 2015-04-22 | $21.65 | $73.03 | 2,126,500 | — | — |
| 2015-04-21 | $21.64 | $72.99 | 1,927,000 | — | — |
| 2015-04-20 | $21.64 | $72.99 | 1,902,900 | — | — |
| 2015-04-17 | $21.60 | $72.86 | 2,028,200 | — | — |
| 2015-04-16 | $21.67 | $73.09 | 2,097,200 | — | — |
| 2015-04-15 | $21.53 | $72.62 | 3,053,200 | — | — |
| 2015-04-14 | $21.73 | $73.30 | 1,975,200 | — | — |
| 2015-04-13 | $21.59 | $72.83 | 2,824,100 | — | — |
| 2015-04-10 | $21.70 | $73.20 | 1,892,200 | — | — |
| 2015-04-09 | $21.63 | $72.96 | 1,698,800 | — | — |
| 2015-04-08 | $21.73 | $73.30 | 3,024,300 | — | — |
| 2015-04-07 | $21.58 | $72.79 | 2,162,200 | — | — |
| 2015-04-06 | $21.66 | $73.06 | 2,527,500 | — | — |
| 2015-04-02 | $21.42 | $72.25 | 1,778,200 | — | — |
| 2015-04-01 | $21.46 | $72.39 | 2,079,900 | — | — |
| 2015-03-31 | $21.33 | $71.95 | 4,467,500 | — | — |
| 2015-03-30 | $21.41 | $72.22 | 3,186,300 | — | — |
| 2015-03-27 | $21.58 | $72.79 | 2,608,800 | — | — |
| 2015-03-26 | $21.76 | $72.66 | 3,607,800 | — | — |
| 2015-03-25 | $21.81 | $72.82 | 3,135,700 | — | — |
| 2015-03-24 | $21.76 | $72.66 | 3,432,400 | — | — |
| 2015-03-23 | $21.87 | $73.02 | 4,411,100 | — | — |
| 2015-03-20 | $21.79 | $72.76 | 6,429,200 | — | — |
| 2015-03-19 | $21.74 | $72.59 | 3,008,700 | — | — |
| 2015-03-18 | $21.80 | $72.79 | 5,408,100 | — | — |
| 2015-03-17 | $21.52 | $71.86 | 4,042,300 | — | — |
| 2015-03-16 | $21.42 | $71.52 | 3,448,800 | — | — |
| 2015-03-13 | $21.14 | $70.59 | 3,775,100 | — | — |
| 2015-03-12 | $21.02 | $70.19 | 2,971,100 | — | — |
| 2015-03-11 | $20.78 | $69.38 | 4,052,400 | — | — |
| 2015-03-10 | $20.98 | $70.05 | 3,280,400 | — | — |
| 2015-03-09 | $21.05 | $70.29 | 3,177,200 | — | — |
| 2015-03-06 | $21.05 | $70.29 | 4,863,900 | — | — |
| 2015-03-05 | $21.36 | $71.32 | 2,187,700 | — | — |
| 2015-03-04 | $21.38 | $71.39 | 1,862,900 | — | — |
| 2015-03-03 | $21.35 | $71.29 | 2,617,700 | — | — |
| 2015-03-02 | $21.35 | $71.29 | 2,798,100 | — | — |
| 2015-02-27 | $21.44 | $71.59 | 2,385,100 | — | — |
| 2015-02-26 | $21.27 | $71.02 | 4,743,700 | — | — |
| 2015-02-25 | $21.46 | $71.65 | 3,620,700 | — | — |
| 2015-02-24 | $21.78 | $71.99 | 4,128,100 | — | — |
| 2015-02-23 | $21.85 | $72.22 | 2,434,300 | — | — |
| 2015-02-20 | $21.94 | $72.52 | 2,368,800 | — | — |
| 2015-02-19 | $21.87 | $72.29 | 2,003,900 | — | — |
| 2015-02-18 | $21.86 | $72.25 | 1,903,800 | — | — |
| 2015-02-17 | $21.92 | $72.45 | 2,485,300 | — | — |
| 2015-02-13 | $21.95 | $72.55 | 2,632,600 | — | — |
| 2015-02-12 | $21.74 | $71.86 | 1,997,100 | — | — |
| 2015-02-11 | $21.48 | $71.00 | 2,098,400 | — | — |
| 2015-02-10 | $21.51 | $71.10 | 3,555,600 | — | — |
| 2015-02-09 | $21.68 | $71.66 | 2,617,600 | — | — |
| 2015-02-06 | $21.55 | $71.23 | 5,511,200 | — | — |
| 2015-02-05 | $21.69 | $71.69 | 3,399,700 | — | — |
| 2015-02-04 | $21.43 | $70.83 | 4,216,900 | — | — |
| 2015-02-03 | $21.73 | $71.82 | 5,445,200 | — | — |
| 2015-02-02 | $21.45 | $70.90 | 4,575,900 | — | — |
| 2015-01-30 | $21.55 | $71.23 | 3,981,800 | — | — |
| 2015-01-29 | $21.52 | $71.13 | 3,126,100 | — | — |
| 2015-01-28 | $21.55 | $71.23 | 2,119,900 | — | — |
| 2015-01-27 | $21.91 | $71.69 | 2,127,300 | — | — |
| 2015-01-26 | $22.06 | $72.18 | 2,648,700 | — | — |
| 2015-01-23 | $21.88 | $71.59 | 2,247,300 | — | — |
| 2015-01-22 | $22.07 | $72.21 | 3,644,200 | — | — |
| 2015-01-21 | $21.60 | $70.68 | 2,592,700 | — | — |
| 2015-01-20 | $21.47 | $70.25 | 4,233,200 | — | — |
| 2015-01-16 | $21.80 | $71.33 | 5,391,400 | — | — |
| 2015-01-15 | $21.48 | $70.28 | 6,385,700 | — | — |
| 2015-01-14 | $21.53 | $70.45 | 5,126,000 | — | — |
| 2015-01-13 | $21.64 | $70.81 | 3,523,700 | — | — |
| 2015-01-12 | $21.90 | $71.66 | 2,785,400 | — | — |
| 2015-01-09 | $21.94 | $71.79 | 3,534,300 | — | — |
| 2015-01-08 | $22.01 | $72.02 | 3,578,200 | — | — |
| 2015-01-07 | $22.09 | $72.28 | 3,501,100 | — | — |
| 2015-01-06 | $22.12 | $72.38 | 4,037,500 | — | — |
| 2015-01-05 | $22.11 | $72.35 | 3,108,900 | — | — |
| 2015-01-02 | $22.32 | $73.03 | 2,956,900 | — | — |