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
- 2004-10-05 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 | $14.25 | $49.70 | 2,247,100 | — | — |
| 2015-12-30 | $14.39 | $50.19 | 1,805,900 | — | — |
| 2015-12-29 | $14.39 | $50.19 | 1,813,600 | — | — |
| 2015-12-28 | $14.38 | $50.15 | 2,167,000 | — | — |
| 2015-12-24 | $14.64 | $51.06 | 714,600 | — | — |
| 2015-12-23 | $14.63 | $51.03 | 2,105,900 | — | — |
| 2015-12-22 | $14.20 | $49.53 | 2,540,200 | — | — |
| 2015-12-21 | $14.08 | $49.11 | 1,705,300 | — | — |
| 2015-12-18 | $13.97 | $48.72 | 2,368,400 | — | — |
| 2015-12-17 | $14.28 | $49.81 | 2,339,700 | — | — |
| 2015-12-16 | $14.23 | $49.63 | 2,418,100 | — | — |
| 2015-12-15 | $14.23 | $49.63 | 3,048,500 | — | — |
| 2015-12-14 | $14.01 | $48.86 | 6,451,200 | — | — |
| 2015-12-11 | $14.39 | $50.19 | 2,764,100 | — | — |
| 2015-12-10 | $15.22 | $51.76 | 2,919,900 | — | — |
| 2015-12-09 | $14.88 | $50.60 | 2,445,000 | — | — |
| 2015-12-08 | $15.24 | $51.83 | 2,949,500 | — | — |
| 2015-12-07 | $15.36 | $52.24 | 1,968,500 | — | — |
| 2015-12-04 | $15.76 | $53.60 | 1,454,600 | — | — |
| 2015-12-03 | $15.68 | $53.32 | 1,548,600 | — | — |
| 2015-12-02 | $15.73 | $53.49 | 1,233,900 | — | — |
| 2015-12-01 | $15.87 | $53.97 | 1,425,900 | — | — |
| 2015-11-30 | $15.82 | $53.80 | 1,827,000 | — | — |
| 2015-11-27 | $15.87 | $53.97 | 401,400 | — | — |
| 2015-11-25 | $15.81 | $53.77 | 745,400 | — | — |
| 2015-11-24 | $15.84 | $53.87 | 1,029,800 | — | — |
| 2015-11-23 | $15.74 | $53.53 | 882,400 | — | — |
| 2015-11-20 | $15.61 | $53.09 | 931,800 | — | — |
| 2015-11-19 | $15.72 | $53.46 | 744,800 | — | — |
| 2015-11-18 | $15.61 | $53.09 | 1,395,700 | — | — |
| 2015-11-17 | $15.56 | $52.92 | 1,133,600 | — | — |
| 2015-11-16 | $15.60 | $53.05 | 926,900 | — | — |
| 2015-11-13 | $15.31 | $52.07 | 1,140,200 | — | — |
| 2015-11-12 | $15.53 | $52.81 | 785,800 | — | — |
| 2015-11-11 | $15.62 | $53.12 | 682,400 | — | — |
| 2015-11-10 | $15.62 | $53.12 | 834,800 | — | — |
| 2015-11-09 | $15.66 | $53.26 | 1,018,900 | — | — |
| 2015-11-06 | $15.72 | $53.46 | 1,630,100 | — | — |
| 2015-11-05 | $15.67 | $53.29 | 957,600 | — | — |
| 2015-11-04 | $15.52 | $52.78 | 1,315,300 | — | — |
| 2015-11-03 | $15.48 | $52.64 | 993,500 | — | — |
| 2015-11-02 | $15.38 | $52.30 | 959,500 | — | — |
| 2015-10-30 | $15.23 | $51.79 | 1,036,300 | — | — |
| 2015-10-29 | $15.25 | $51.86 | 1,228,300 | — | — |
| 2015-10-28 | $15.30 | $52.03 | 1,909,000 | — | — |
| 2015-10-27 | $15.11 | $51.39 | 1,635,400 | — | — |
| 2015-10-26 | $15.37 | $52.27 | 942,400 | — | — |
| 2015-10-23 | $15.55 | $52.88 | 784,800 | — | — |
| 2015-10-22 | $15.41 | $52.41 | 1,436,700 | — | — |
| 2015-10-21 | $15.05 | $51.18 | 1,081,400 | — | — |
| 2015-10-20 | $15.20 | $51.69 | 848,900 | — | — |
| 2015-10-19 | $15.20 | $51.69 | 986,100 | — | — |
| 2015-10-16 | $15.15 | $51.52 | 1,168,700 | — | — |
| 2015-10-15 | $15.10 | $51.35 | 1,884,000 | — | — |
| 2015-10-14 | $15.04 | $51.15 | 1,197,200 | — | — |
| 2015-10-13 | $15.14 | $51.49 | 961,200 | — | — |
| 2015-10-12 | $15.30 | $52.03 | 784,400 | — | — |
| 2015-10-09 | $15.38 | $52.30 | 1,184,200 | — | — |
| 2015-10-08 | $15.46 | $52.58 | 1,364,300 | — | — |
| 2015-10-07 | $15.38 | $52.30 | 1,539,700 | — | — |
| 2015-10-06 | $15.17 | $51.59 | 1,560,900 | — | — |
| 2015-10-05 | $15.07 | $51.25 | 1,990,400 | — | — |
| 2015-10-02 | $14.96 | $50.87 | 2,614,000 | — | — |
| 2015-10-01 | $15.09 | $51.32 | 3,814,000 | — | — |
| 2015-09-30 | $14.48 | $49.24 | 3,475,500 | — | — |
| 2015-09-29 | $14.06 | $47.81 | 4,364,500 | — | — |
| 2015-09-28 | $14.40 | $48.97 | 2,971,400 | — | — |
| 2015-09-25 | $15.05 | $51.18 | 1,177,800 | — | — |
| 2015-09-24 | $14.99 | $50.98 | 1,650,200 | — | — |
| 2015-09-23 | $14.86 | $50.53 | 1,436,200 | — | — |
| 2015-09-22 | $14.86 | $50.53 | 2,092,800 | — | — |
| 2015-09-21 | $14.88 | $50.60 | 1,017,000 | — | — |
| 2015-09-18 | $14.77 | $50.23 | 4,605,200 | — | — |
| 2015-09-17 | $14.99 | $50.98 | 1,656,300 | — | — |
| 2015-09-16 | $14.97 | $50.91 | 1,237,100 | — | — |
| 2015-09-15 | $14.78 | $50.26 | 1,947,000 | — | — |
| 2015-09-14 | $14.78 | $50.26 | 2,110,600 | — | — |
| 2015-09-11 | $14.86 | $50.53 | 2,477,900 | — | — |
| 2015-09-10 | $15.36 | $50.94 | 2,196,100 | — | — |
| 2015-09-09 | $15.32 | $50.81 | 1,776,100 | — | — |
| 2015-09-08 | $15.60 | $51.74 | 1,646,500 | — | — |
| 2015-09-04 | $15.42 | $51.14 | 1,196,500 | — | — |
| 2015-09-03 | $15.51 | $51.44 | 1,307,700 | — | — |
| 2015-09-02 | $15.38 | $51.01 | 1,643,800 | — | — |
| 2015-09-01 | $15.38 | $51.01 | 2,152,400 | — | — |
| 2015-08-31 | $15.77 | $52.30 | 1,511,800 | — | — |
| 2015-08-28 | $15.68 | $52.00 | 2,282,500 | — | — |
| 2015-08-27 | $15.37 | $50.98 | 1,865,300 | — | — |
| 2015-08-26 | $14.91 | $49.45 | 2,964,000 | — | — |
| 2015-08-25 | $14.85 | $49.25 | 2,609,700 | — | — |
| 2015-08-24 | $14.84 | $49.22 | 5,138,000 | — | — |
| 2015-08-21 | $15.39 | $51.04 | 2,324,700 | — | — |
| 2015-08-20 | $15.69 | $52.04 | 1,319,100 | — | — |
| 2015-08-19 | $15.97 | $52.97 | 906,100 | — | — |
| 2015-08-18 | $16.00 | $53.07 | 815,000 | — | — |
| 2015-08-17 | $16.08 | $53.33 | 804,300 | — | — |
| 2015-08-14 | $16.09 | $53.36 | 1,082,700 | — | — |
| 2015-08-13 | $16.07 | $53.30 | 1,149,700 | — | — |
| 2015-08-12 | $16.09 | $53.36 | 1,591,600 | — | — |
| 2015-08-11 | $15.99 | $53.03 | 1,819,000 | — | — |
| 2015-08-10 | $16.05 | $53.23 | 2,154,800 | — | — |
| 2015-08-07 | $15.72 | $52.14 | 2,369,200 | — | — |
| 2015-08-06 | $16.04 | $53.20 | 1,091,800 | — | — |
| 2015-08-05 | $15.93 | $52.83 | 1,673,000 | — | — |
| 2015-08-04 | $15.95 | $52.90 | 1,714,700 | — | — |
| 2015-08-03 | $15.98 | $53.00 | 1,257,300 | — | — |
| 2015-07-31 | $16.09 | $53.36 | 860,400 | — | — |
| 2015-07-30 | $16.13 | $53.50 | 975,000 | — | — |
| 2015-07-29 | $16.13 | $53.50 | 1,040,700 | — | — |
| 2015-07-28 | $16.00 | $53.07 | 1,319,300 | — | — |
| 2015-07-27 | $15.72 | $52.14 | 2,197,700 | — | — |
| 2015-07-24 | $15.99 | $53.03 | 1,472,800 | — | — |
| 2015-07-23 | $16.08 | $53.33 | 1,153,000 | — | — |
| 2015-07-22 | $16.33 | $54.16 | 981,400 | — | — |
| 2015-07-21 | $16.36 | $54.26 | 657,700 | — | — |
| 2015-07-20 | $16.41 | $54.43 | 495,700 | — | — |
| 2015-07-17 | $16.48 | $54.66 | 581,500 | — | — |
| 2015-07-16 | $16.52 | $54.79 | 1,126,000 | — | — |
| 2015-07-15 | $16.50 | $54.72 | 1,082,900 | — | — |
| 2015-07-14 | $16.57 | $54.96 | 627,800 | — | — |
| 2015-07-13 | $16.53 | $54.82 | 627,700 | — | — |
| 2015-07-10 | $16.44 | $54.52 | 972,400 | — | — |
| 2015-07-09 | $16.36 | $54.26 | 1,507,200 | — | — |
| 2015-07-08 | $16.31 | $54.09 | 1,076,000 | — | — |
| 2015-07-07 | $16.53 | $54.82 | 2,226,200 | — | — |
| 2015-07-06 | $16.54 | $54.86 | 1,861,300 | — | — |
| 2015-07-02 | $16.58 | $54.99 | 1,136,900 | — | — |
| 2015-07-01 | $16.48 | $54.66 | 2,296,500 | — | — |
| 2015-06-30 | $16.46 | $54.59 | 2,228,600 | — | — |
| 2015-06-29 | $16.34 | $54.19 | 1,905,400 | — | — |
| 2015-06-26 | $16.52 | $54.79 | 1,329,400 | — | — |
| 2015-06-25 | $16.50 | $54.72 | 1,055,300 | — | — |
| 2015-06-24 | $16.57 | $54.96 | 1,016,300 | — | — |
| 2015-06-23 | $16.66 | $55.25 | 1,507,000 | — | — |
| 2015-06-22 | $16.60 | $55.06 | 1,189,700 | — | — |
| 2015-06-19 | $16.58 | $54.99 | 1,295,100 | — | — |
| 2015-06-18 | $16.59 | $55.02 | 2,785,200 | — | — |
| 2015-06-17 | $16.03 | $53.17 | 1,561,400 | — | — |
| 2015-06-16 | $16.02 | $53.13 | 912,300 | — | — |
| 2015-06-15 | $16.01 | $53.10 | 1,503,100 | — | — |
| 2015-06-12 | $16.07 | $53.30 | 1,134,600 | — | — |
| 2015-06-11 | $16.05 | $53.23 | 2,297,000 | — | — |
| 2015-06-10 | $16.42 | $53.20 | 1,674,900 | — | — |
| 2015-06-09 | $16.41 | $53.17 | 2,032,200 | — | — |
| 2015-06-08 | $16.39 | $53.10 | 1,512,400 | — | — |
| 2015-06-05 | $16.47 | $53.36 | 1,767,700 | — | — |
| 2015-06-04 | $16.60 | $53.78 | 1,412,300 | — | — |
| 2015-06-03 | $16.77 | $54.33 | 1,172,100 | — | — |
| 2015-06-02 | $16.66 | $53.98 | 911,900 | — | — |
| 2015-06-01 | $16.56 | $53.65 | 1,370,300 | — | — |
| 2015-05-29 | $16.75 | $54.27 | 983,000 | — | — |
| 2015-05-28 | $16.77 | $54.33 | 1,367,400 | — | — |
| 2015-05-27 | $16.54 | $53.59 | 844,000 | — | — |
| 2015-05-26 | $16.55 | $53.62 | 1,191,600 | — | — |
| 2015-05-22 | $16.62 | $53.85 | 829,100 | — | — |
| 2015-05-21 | $16.56 | $53.65 | 1,530,400 | — | — |
| 2015-05-20 | $16.57 | $53.68 | 1,337,700 | — | — |
| 2015-05-19 | $16.65 | $53.94 | 1,134,000 | — | — |
| 2015-05-18 | $16.49 | $53.42 | 876,300 | — | — |
| 2015-05-15 | $16.54 | $53.59 | 901,800 | — | — |
| 2015-05-14 | $16.43 | $53.23 | 950,100 | — | — |
| 2015-05-13 | $16.36 | $53.00 | 1,309,400 | — | — |
| 2015-05-12 | $16.19 | $52.45 | 2,081,300 | — | — |
| 2015-05-11 | $16.45 | $53.30 | 2,129,700 | — | — |
| 2015-05-08 | $16.39 | $53.10 | 1,187,300 | — | — |
| 2015-05-07 | $16.42 | $53.20 | 2,148,300 | — | — |
| 2015-05-06 | $16.22 | $52.55 | 4,581,300 | — | — |
| 2015-05-05 | $16.24 | $52.62 | 3,585,300 | — | — |
| 2015-05-04 | $16.63 | $53.88 | 4,636,900 | — | — |
| 2015-05-01 | $16.95 | $54.92 | 2,214,800 | — | — |
| 2015-04-30 | $17.02 | $55.14 | 2,123,400 | — | — |
| 2015-04-29 | $17.15 | $55.56 | 1,238,500 | — | — |
| 2015-04-28 | $17.18 | $55.66 | 1,016,900 | — | — |
| 2015-04-27 | $17.13 | $55.50 | 714,900 | — | — |
| 2015-04-24 | $17.21 | $55.76 | 1,161,100 | — | — |
| 2015-04-23 | $17.20 | $55.73 | 2,430,900 | — | — |
| 2015-04-22 | $17.14 | $55.53 | 1,277,100 | — | — |
| 2015-04-21 | $17.06 | $55.27 | 1,410,000 | — | — |
| 2015-04-20 | $17.11 | $55.43 | 1,186,500 | — | — |
| 2015-04-17 | $17.08 | $55.34 | 2,644,400 | — | — |
| 2015-04-16 | $17.16 | $55.60 | 1,601,600 | — | — |
| 2015-04-15 | $17.14 | $55.53 | 1,352,000 | — | — |
| 2015-04-14 | $17.19 | $55.69 | 1,769,400 | — | — |
| 2015-04-13 | $17.11 | $55.43 | 1,794,700 | — | — |
| 2015-04-10 | $17.14 | $55.53 | 2,719,800 | — | — |
| 2015-04-09 | $17.26 | $55.92 | 1,880,800 | — | — |
| 2015-04-08 | $17.29 | $56.02 | 2,966,700 | — | — |
| 2015-04-07 | $17.24 | $55.85 | 1,060,000 | — | — |
| 2015-04-06 | $17.30 | $56.05 | 2,266,300 | — | — |
| 2015-04-02 | $17.14 | $55.53 | 3,426,200 | — | — |
| 2015-04-01 | $17.17 | $55.63 | 1,765,500 | — | — |
| 2015-03-31 | $17.17 | $55.63 | 2,279,000 | — | — |
| 2015-03-30 | $17.12 | $55.47 | 2,342,600 | — | — |
| 2015-03-27 | $17.16 | $55.60 | 1,527,700 | — | — |
| 2015-03-26 | $17.20 | $55.73 | 2,057,600 | — | — |
| 2015-03-25 | $17.18 | $55.66 | 1,005,200 | — | — |
| 2015-03-24 | $17.17 | $55.63 | 1,944,000 | — | — |
| 2015-03-23 | $17.20 | $55.73 | 1,878,000 | — | — |
| 2015-03-20 | $17.03 | $55.17 | 2,313,900 | — | — |
| 2015-03-19 | $16.86 | $54.62 | 1,204,800 | — | — |
| 2015-03-18 | $16.88 | $54.69 | 1,790,600 | — | — |
| 2015-03-17 | $16.95 | $54.92 | 1,434,400 | — | — |
| 2015-03-16 | $16.89 | $54.72 | 995,100 | — | — |
| 2015-03-13 | $16.84 | $54.56 | 1,981,800 | — | — |
| 2015-03-12 | $16.77 | $54.33 | 2,587,200 | — | — |
| 2015-03-11 | $16.82 | $54.49 | 3,479,800 | — | — |
| 2015-03-10 | $17.40 | $54.98 | 3,238,500 | — | — |
| 2015-03-09 | $17.55 | $55.45 | 2,547,900 | — | — |
| 2015-03-06 | $17.60 | $55.61 | 2,725,700 | — | — |
| 2015-03-05 | $17.59 | $55.58 | 2,183,700 | — | — |
| 2015-03-04 | $17.47 | $55.20 | 1,540,600 | — | — |
| 2015-03-03 | $17.47 | $55.20 | 2,218,300 | — | — |
| 2015-03-02 | $17.35 | $54.82 | 1,923,900 | — | — |
| 2015-02-27 | $17.30 | $54.66 | 2,505,500 | — | — |
| 2015-02-26 | $17.25 | $54.51 | 3,293,400 | — | — |
| 2015-02-25 | $17.02 | $53.78 | 2,391,400 | — | — |
| 2015-02-24 | $17.05 | $53.87 | 2,083,300 | — | — |
| 2015-02-23 | $17.05 | $53.87 | 1,259,800 | — | — |
| 2015-02-20 | $16.92 | $53.46 | 1,271,400 | — | — |
| 2015-02-19 | $16.95 | $53.56 | 903,100 | — | — |
| 2015-02-18 | $16.88 | $53.34 | 1,145,200 | — | — |
| 2015-02-17 | $16.97 | $53.62 | 1,797,600 | — | — |
| 2015-02-13 | $16.85 | $53.24 | 1,794,600 | — | — |
| 2015-02-12 | $16.84 | $53.21 | 2,102,000 | — | — |
| 2015-02-11 | $16.60 | $52.45 | 1,748,900 | — | — |
| 2015-02-10 | $16.69 | $52.74 | 2,103,000 | — | — |
| 2015-02-09 | $16.84 | $53.21 | 2,457,400 | — | — |
| 2015-02-06 | $16.88 | $53.34 | 2,638,900 | — | — |
| 2015-02-05 | $16.89 | $53.37 | 1,509,900 | — | — |
| 2015-02-04 | $16.82 | $53.15 | 1,780,800 | — | — |
| 2015-02-03 | $16.84 | $53.21 | 3,007,200 | — | — |
| 2015-02-02 | $16.69 | $52.74 | 2,839,500 | — | — |
| 2015-01-30 | $16.65 | $52.61 | 3,840,600 | — | — |
| 2015-01-29 | $16.51 | $52.17 | 2,111,700 | — | — |
| 2015-01-28 | $16.39 | $51.79 | 2,983,800 | — | — |
| 2015-01-27 | $16.43 | $51.92 | 3,000,700 | — | — |
| 2015-01-26 | $16.35 | $51.66 | 3,978,700 | — | — |
| 2015-01-23 | $16.01 | $50.59 | 3,165,800 | — | — |
| 2015-01-22 | $15.63 | $49.39 | 3,423,800 | — | — |
| 2015-01-21 | $15.90 | $50.24 | 2,135,800 | — | — |
| 2015-01-20 | $15.99 | $50.52 | 2,227,400 | — | — |
| 2015-01-16 | $15.85 | $50.08 | 1,913,800 | — | — |
| 2015-01-15 | $15.66 | $49.48 | 2,013,600 | — | — |
| 2015-01-14 | $15.76 | $49.80 | 1,606,100 | — | — |
| 2015-01-13 | $15.78 | $49.86 | 1,579,300 | — | — |
| 2015-01-12 | $15.96 | $50.43 | 1,832,200 | — | — |
| 2015-01-09 | $15.84 | $50.05 | 2,092,200 | — | — |
| 2015-01-08 | $15.81 | $49.96 | 2,082,800 | — | — |
| 2015-01-07 | $15.64 | $49.42 | 2,209,500 | — | — |
| 2015-01-06 | $15.55 | $49.13 | 3,288,500 | — | — |
| 2015-01-05 | $15.72 | $49.67 | 2,204,100 | — | — |
| 2015-01-02 | $15.85 | $50.08 | 2,265,900 | — | — |