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
- 2001-06-19 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 | $17.29 | $17.29 | 1,232,700 | — | — |
| 2015-12-30 | $17.81 | $17.81 | 1,868,400 | — | — |
| 2015-12-29 | $17.41 | $17.41 | 1,090,400 | — | — |
| 2015-12-28 | $17.25 | $17.25 | 1,059,100 | — | — |
| 2015-12-24 | $17.85 | $17.85 | 596,400 | — | — |
| 2015-12-23 | $18.03 | $18.03 | 1,062,000 | — | — |
| 2015-12-22 | $17.50 | $17.50 | 1,277,700 | — | — |
| 2015-12-21 | $17.93 | $17.93 | 1,788,500 | — | — |
| 2015-12-18 | $16.89 | $16.89 | 1,634,900 | — | — |
| 2015-12-17 | $16.98 | $16.98 | 1,082,200 | — | — |
| 2015-12-16 | $16.78 | $16.78 | 1,235,100 | — | — |
| 2015-12-15 | $17.00 | $17.00 | 1,494,400 | — | — |
| 2015-12-14 | $16.29 | $16.29 | 1,821,200 | — | — |
| 2015-12-11 | $17.03 | $17.03 | 1,521,500 | — | — |
| 2015-12-10 | $17.73 | $17.73 | 2,387,900 | — | — |
| 2015-12-09 | $16.63 | $16.63 | 1,901,700 | — | — |
| 2015-12-08 | $16.93 | $16.93 | 1,784,900 | — | — |
| 2015-12-07 | $17.27 | $17.27 | 1,461,000 | — | — |
| 2015-12-04 | $17.77 | $17.77 | 1,361,200 | — | — |
| 2015-12-03 | $17.84 | $17.84 | 1,550,800 | — | — |
| 2015-12-02 | $18.03 | $18.03 | 1,964,100 | — | — |
| 2015-12-01 | $18.39 | $18.39 | 1,225,500 | — | — |
| 2015-11-30 | $18.70 | $18.70 | 925,400 | — | — |
| 2015-11-27 | $18.84 | $18.84 | 883,800 | — | — |
| 2015-11-25 | $19.27 | $19.27 | 1,535,800 | — | — |
| 2015-11-24 | $19.31 | $19.31 | 3,342,100 | — | — |
| 2015-11-23 | $18.24 | $18.24 | 1,470,700 | — | — |
| 2015-11-20 | $18.16 | $18.16 | 1,650,600 | — | — |
| 2015-11-19 | $17.82 | $17.82 | 1,902,800 | — | — |
| 2015-11-18 | $18.33 | $18.33 | 4,707,100 | — | — |
| 2015-11-17 | $16.76 | $16.76 | 1,924,700 | — | — |
| 2015-11-16 | $17.38 | $17.38 | 1,827,700 | — | — |
| 2015-11-13 | $17.40 | $17.40 | 2,464,500 | — | — |
| 2015-11-12 | $18.11 | $18.11 | 1,337,100 | — | — |
| 2015-11-11 | $18.55 | $18.55 | 1,192,900 | — | — |
| 2015-11-10 | $18.81 | $18.81 | 2,149,700 | — | — |
| 2015-11-09 | $19.24 | $19.24 | 2,313,100 | — | — |
| 2015-11-06 | $20.19 | $20.19 | 2,253,900 | — | — |
| 2015-11-05 | $20.16 | $20.16 | 3,876,200 | — | — |
| 2015-11-04 | $20.58 | $20.58 | 4,361,300 | — | — |
| 2015-11-03 | $20.91 | $20.91 | 9,401,900 | — | — |
| 2015-11-02 | $23.88 | $23.88 | 2,109,100 | — | — |
| 2015-10-30 | $23.41 | $23.41 | 1,201,400 | — | — |
| 2015-10-29 | $23.39 | $23.39 | 1,456,900 | — | — |
| 2015-10-28 | $23.48 | $23.48 | 1,347,500 | — | — |
| 2015-10-27 | $22.92 | $22.92 | 1,707,200 | — | — |
| 2015-10-26 | $23.56 | $23.56 | 2,336,000 | — | — |
| 2015-10-23 | $22.36 | $22.36 | 970,100 | — | — |
| 2015-10-22 | $22.03 | $22.03 | 1,017,500 | — | — |
| 2015-10-21 | $21.83 | $21.83 | 2,712,700 | — | — |
| 2015-10-20 | $22.10 | $22.10 | 6,090,000 | — | — |
| 2015-10-19 | $24.77 | $24.77 | 696,300 | — | — |
| 2015-10-16 | $24.63 | $24.63 | 901,300 | — | — |
| 2015-10-15 | $24.22 | $24.22 | 1,186,000 | — | — |
| 2015-10-14 | $23.39 | $23.39 | 905,100 | — | — |
| 2015-10-13 | $23.72 | $23.72 | 911,200 | — | — |
| 2015-10-12 | $24.22 | $24.22 | 716,800 | — | — |
| 2015-10-09 | $24.70 | $24.70 | 1,833,000 | — | — |
| 2015-10-08 | $25.34 | $25.34 | 2,159,400 | — | — |
| 2015-10-07 | $25.66 | $25.66 | 2,642,100 | — | — |
| 2015-10-06 | $23.97 | $23.97 | 1,222,300 | — | — |
| 2015-10-05 | $23.31 | $23.31 | 854,900 | — | — |
| 2015-10-02 | $22.59 | $22.59 | 844,700 | — | — |
| 2015-10-01 | $22.23 | $22.23 | 859,500 | — | — |
| 2015-09-30 | $22.03 | $22.03 | 1,459,200 | — | — |
| 2015-09-29 | $21.58 | $21.58 | 1,284,200 | — | — |
| 2015-09-28 | $21.95 | $21.95 | 1,742,400 | — | — |
| 2015-09-25 | $23.58 | $23.58 | 1,429,700 | — | — |
| 2015-09-24 | $24.04 | $24.04 | 1,733,300 | — | — |
| 2015-09-23 | $23.21 | $23.21 | 1,484,100 | — | — |
| 2015-09-22 | $23.37 | $23.37 | 1,369,700 | — | — |
| 2015-09-21 | $23.81 | $23.81 | 1,299,900 | — | — |
| 2015-09-18 | $23.96 | $23.96 | 1,376,800 | — | — |
| 2015-09-17 | $24.18 | $24.18 | 1,192,300 | — | — |
| 2015-09-16 | $24.02 | $24.02 | 1,115,000 | — | — |
| 2015-09-15 | $24.14 | $24.14 | 754,300 | — | — |
| 2015-09-14 | $23.87 | $23.87 | 710,100 | — | — |
| 2015-09-11 | $23.73 | $23.73 | 695,800 | — | — |
| 2015-09-10 | $23.76 | $23.76 | 707,400 | — | — |
| 2015-09-09 | $23.76 | $23.76 | 1,042,400 | — | — |
| 2015-09-08 | $24.28 | $24.28 | 1,188,400 | — | — |
| 2015-09-04 | $23.63 | $23.63 | 725,600 | — | — |
| 2015-09-03 | $23.45 | $23.45 | 1,210,000 | — | — |
| 2015-09-02 | $23.87 | $23.87 | 2,046,200 | — | — |
| 2015-09-01 | $22.50 | $22.50 | 1,465,000 | — | — |
| 2015-08-31 | $23.40 | $23.40 | 1,181,400 | — | — |
| 2015-08-28 | $23.71 | $23.71 | 1,536,500 | — | — |
| 2015-08-27 | $23.63 | $23.63 | 3,000,500 | — | — |
| 2015-08-26 | $22.37 | $22.37 | 2,918,400 | — | — |
| 2015-08-25 | $21.36 | $21.36 | 2,262,300 | — | — |
| 2015-08-24 | $20.40 | $20.40 | 3,258,000 | — | — |
| 2015-08-21 | $21.29 | $21.29 | 3,962,300 | — | — |
| 2015-08-20 | $21.70 | $21.70 | 2,354,500 | — | — |
| 2015-08-19 | $23.02 | $23.02 | 1,990,500 | — | — |
| 2015-08-18 | $23.91 | $23.91 | 1,048,200 | — | — |
| 2015-08-17 | $24.29 | $24.29 | 962,900 | — | — |
| 2015-08-14 | $23.99 | $23.99 | 939,200 | — | — |
| 2015-08-13 | $24.08 | $24.08 | 1,714,100 | — | — |
| 2015-08-12 | $23.25 | $23.25 | 1,932,700 | — | — |
| 2015-08-11 | $24.23 | $24.23 | 1,446,300 | — | — |
| 2015-08-10 | $24.65 | $24.65 | 2,280,200 | — | — |
| 2015-08-07 | $24.04 | $24.04 | 1,770,100 | — | — |
| 2015-08-06 | $24.45 | $24.45 | 2,352,500 | — | — |
| 2015-08-05 | $25.32 | $25.32 | 2,575,100 | — | — |
| 2015-08-04 | $26.23 | $26.23 | 3,771,000 | — | — |
| 2015-08-03 | $25.13 | $25.13 | 3,796,100 | — | — |
| 2015-07-31 | $27.22 | $27.22 | 5,854,600 | — | — |
| 2015-07-30 | $28.11 | $28.11 | 9,392,100 | — | — |
| 2015-07-29 | $31.70 | $31.70 | 2,276,700 | — | — |
| 2015-07-28 | $30.78 | $30.78 | 2,107,300 | — | — |
| 2015-07-27 | $30.33 | $30.33 | 1,817,300 | — | — |
| 2015-07-24 | $30.90 | $30.90 | 1,613,700 | — | — |
| 2015-07-23 | $31.71 | $31.71 | 1,166,900 | — | — |
| 2015-07-22 | $32.20 | $32.20 | 1,334,200 | — | — |
| 2015-07-21 | $32.63 | $32.63 | 983,800 | — | — |
| 2015-07-20 | $32.55 | $32.55 | 2,387,300 | — | — |
| 2015-07-17 | $34.00 | $34.00 | 1,178,700 | — | — |
| 2015-07-16 | $34.37 | $34.37 | 2,844,500 | — | — |
| 2015-07-15 | $32.96 | $32.96 | 1,899,500 | — | — |
| 2015-07-14 | $32.59 | $32.59 | 947,300 | — | — |
| 2015-07-13 | $33.07 | $33.07 | 1,577,100 | — | — |
| 2015-07-10 | $33.04 | $33.04 | 976,300 | — | — |
| 2015-07-09 | $32.40 | $32.40 | 2,138,000 | — | — |
| 2015-07-08 | $31.39 | $31.39 | 1,913,200 | — | — |
| 2015-07-07 | $32.61 | $32.61 | 1,509,200 | — | — |
| 2015-07-06 | $32.23 | $32.23 | 1,114,300 | — | — |
| 2015-07-02 | $32.51 | $32.51 | 969,800 | — | — |
| 2015-07-01 | $33.18 | $33.18 | 1,589,800 | — | — |
| 2015-06-30 | $33.31 | $33.31 | 2,622,600 | — | — |
| 2015-06-29 | $31.60 | $31.60 | 3,515,200 | — | — |
| 2015-06-26 | $33.56 | $33.56 | 1,623,900 | — | — |
| 2015-06-25 | $33.82 | $33.82 | 1,443,300 | — | — |
| 2015-06-24 | $33.78 | $33.78 | 1,451,600 | — | — |
| 2015-06-23 | $34.65 | $34.65 | 2,197,800 | — | — |
| 2015-06-22 | $34.00 | $34.00 | 2,106,900 | — | — |
| 2015-06-19 | $34.56 | $34.56 | 3,051,600 | — | — |
| 2015-06-18 | $34.96 | $34.96 | 2,826,200 | — | — |
| 2015-06-17 | $34.65 | $34.65 | 1,586,700 | — | — |
| 2015-06-16 | $34.60 | $34.60 | 1,336,600 | — | — |
| 2015-06-15 | $34.91 | $34.91 | 2,001,000 | — | — |
| 2015-06-12 | $33.99 | $33.99 | 2,168,700 | — | — |
| 2015-06-11 | $35.03 | $35.03 | 2,712,000 | — | — |
| 2015-06-10 | $34.96 | $34.96 | 3,705,300 | — | — |
| 2015-06-09 | $33.59 | $33.59 | 3,020,900 | — | — |
| 2015-06-08 | $32.88 | $32.88 | 3,002,400 | — | — |
| 2015-06-05 | $32.21 | $32.21 | 2,042,400 | — | — |
| 2015-06-04 | $31.36 | $31.36 | 1,668,700 | — | — |
| 2015-06-03 | $31.72 | $31.72 | 1,829,800 | — | — |
| 2015-06-02 | $31.51 | $31.51 | 1,547,500 | — | — |
| 2015-06-01 | $30.89 | $30.89 | 1,733,300 | — | — |
| 2015-05-29 | $31.58 | $31.58 | 1,068,500 | — | — |
| 2015-05-28 | $31.91 | $31.91 | 1,646,900 | — | — |
| 2015-05-27 | $31.41 | $31.41 | 1,167,400 | — | — |
| 2015-05-26 | $31.30 | $31.30 | 2,777,900 | — | — |
| 2015-05-22 | $31.87 | $31.87 | 1,130,000 | — | — |
| 2015-05-21 | $32.26 | $32.26 | 1,371,000 | — | — |
| 2015-05-20 | $31.86 | $31.86 | 1,814,800 | — | — |
| 2015-05-19 | $32.35 | $32.35 | 1,528,600 | — | — |
| 2015-05-18 | $32.43 | $32.43 | 4,272,300 | — | — |
| 2015-05-15 | $32.97 | $32.97 | 1,867,200 | — | — |
| 2015-05-14 | $33.70 | $33.70 | 1,357,400 | — | — |
| 2015-05-13 | $33.54 | $33.54 | 1,801,500 | — | — |
| 2015-05-12 | $33.66 | $33.66 | 2,678,600 | — | — |
| 2015-05-11 | $33.19 | $33.19 | 3,494,700 | — | — |
| 2015-05-08 | $31.94 | $31.94 | 4,940,700 | — | — |
| 2015-05-07 | $32.58 | $32.58 | 4,577,500 | — | — |
| 2015-05-06 | $34.41 | $34.41 | 3,869,900 | — | — |
| 2015-05-05 | $34.60 | $34.60 | 6,241,200 | — | — |
| 2015-05-04 | $33.70 | $33.70 | 6,235,900 | — | — |
| 2015-05-01 | $32.37 | $32.37 | 6,940,700 | — | — |
| 2015-04-30 | $30.19 | $30.19 | 8,804,800 | — | — |
| 2015-04-29 | $28.07 | $28.07 | 2,600,800 | — | — |
| 2015-04-28 | $28.89 | $28.89 | 3,162,900 | — | — |
| 2015-04-27 | $28.37 | $28.37 | 2,566,400 | — | — |
| 2015-04-24 | $29.67 | $29.67 | 1,272,700 | — | — |
| 2015-04-23 | $29.68 | $29.68 | 1,643,000 | — | — |
| 2015-04-22 | $29.50 | $29.50 | 1,558,600 | — | — |
| 2015-04-21 | $29.50 | $29.50 | 3,068,700 | — | — |
| 2015-04-20 | $30.37 | $30.37 | 4,136,500 | — | — |
| 2015-04-17 | $28.40 | $28.40 | 4,558,000 | — | — |
| 2015-04-16 | $27.83 | $27.83 | 3,256,100 | — | — |
| 2015-04-15 | $27.15 | $27.15 | 1,545,500 | — | — |
| 2015-04-14 | $26.83 | $26.83 | 1,292,500 | — | — |
| 2015-04-13 | $27.02 | $27.02 | 1,053,300 | — | — |
| 2015-04-10 | $27.07 | $27.07 | 2,000,200 | — | — |
| 2015-04-09 | $27.40 | $27.40 | 5,254,200 | — | — |
| 2015-04-08 | $25.16 | $25.16 | 1,367,600 | — | — |
| 2015-04-07 | $24.53 | $24.53 | 766,300 | — | — |
| 2015-04-06 | $24.51 | $24.51 | 654,200 | — | — |
| 2015-04-02 | $24.44 | $24.44 | 746,900 | — | — |
| 2015-04-01 | $24.24 | $24.24 | 1,020,800 | — | — |
| 2015-03-31 | $24.11 | $24.11 | 1,216,400 | — | — |
| 2015-03-30 | $24.63 | $24.63 | 767,200 | — | — |
| 2015-03-27 | $24.07 | $24.07 | 872,400 | — | — |
| 2015-03-26 | $24.21 | $24.21 | 938,500 | — | — |
| 2015-03-25 | $24.35 | $24.35 | 1,464,500 | — | — |
| 2015-03-24 | $25.30 | $25.30 | 1,922,600 | — | — |
| 2015-03-23 | $24.29 | $24.29 | 1,304,600 | — | — |
| 2015-03-20 | $24.09 | $24.09 | 1,168,000 | — | — |
| 2015-03-19 | $24.37 | $24.37 | 1,067,500 | — | — |
| 2015-03-18 | $23.96 | $23.96 | 934,800 | — | — |
| 2015-03-17 | $23.44 | $23.44 | 1,015,500 | — | — |
| 2015-03-16 | $23.53 | $23.53 | 1,179,200 | — | — |
| 2015-03-13 | $23.93 | $23.93 | 1,947,400 | — | — |
| 2015-03-12 | $24.13 | $24.13 | 3,242,300 | — | — |
| 2015-03-11 | $22.06 | $22.06 | 1,161,700 | — | — |
| 2015-03-10 | $21.84 | $21.84 | 1,330,200 | — | — |
| 2015-03-09 | $22.03 | $22.03 | 1,152,000 | — | — |
| 2015-03-06 | $22.65 | $22.65 | 2,126,100 | — | — |
| 2015-03-05 | $22.54 | $22.54 | 1,547,700 | — | — |
| 2015-03-04 | $22.65 | $22.65 | 2,698,900 | — | — |
| 2015-03-03 | $21.93 | $21.93 | 3,988,200 | — | — |
| 2015-03-02 | $22.64 | $22.64 | 3,108,600 | — | — |
| 2015-02-27 | $23.48 | $23.48 | 5,849,400 | — | — |
| 2015-02-26 | $22.69 | $22.69 | 13,127,600 | — | — |
| 2015-02-25 | $27.05 | $27.05 | 2,028,900 | — | — |
| 2015-02-24 | $27.51 | $27.51 | 1,165,200 | — | — |
| 2015-02-23 | $27.76 | $27.76 | 1,404,900 | — | — |
| 2015-02-20 | $27.58 | $27.58 | 1,142,300 | — | — |
| 2015-02-19 | $27.16 | $27.16 | 981,000 | — | — |
| 2015-02-18 | $26.99 | $26.99 | 848,700 | — | — |
| 2015-02-17 | $26.87 | $26.87 | 757,400 | — | — |
| 2015-02-13 | $26.96 | $26.96 | 1,173,100 | — | — |
| 2015-02-12 | $27.38 | $27.38 | 1,355,600 | — | — |
| 2015-02-11 | $26.27 | $26.27 | 959,600 | — | — |
| 2015-02-10 | $26.58 | $26.58 | 743,300 | — | — |
| 2015-02-09 | $26.28 | $26.28 | 770,100 | — | — |
| 2015-02-06 | $26.64 | $26.64 | 1,024,800 | — | — |
| 2015-02-05 | $26.98 | $26.98 | 1,166,600 | — | — |
| 2015-02-04 | $26.42 | $26.42 | 1,327,700 | — | — |
| 2015-02-03 | $25.80 | $25.80 | 2,326,900 | — | — |
| 2015-02-02 | $26.90 | $26.90 | 1,478,800 | — | — |
| 2015-01-30 | $27.01 | $27.01 | 1,231,100 | — | — |
| 2015-01-29 | $27.81 | $27.81 | 1,536,800 | — | — |
| 2015-01-28 | $27.28 | $27.28 | 1,477,400 | — | — |
| 2015-01-27 | $27.69 | $27.69 | 1,615,300 | — | — |
| 2015-01-26 | $27.89 | $27.89 | 1,384,800 | — | — |
| 2015-01-23 | $27.61 | $27.61 | 1,756,500 | — | — |
| 2015-01-22 | $27.44 | $27.44 | 2,382,300 | — | — |
| 2015-01-21 | $26.80 | $26.80 | 2,266,200 | — | — |
| 2015-01-20 | $26.91 | $26.91 | 4,400,300 | — | — |
| 2015-01-16 | $25.36 | $25.36 | 1,628,700 | — | — |
| 2015-01-15 | $25.23 | $25.23 | 1,451,500 | — | — |
| 2015-01-14 | $25.91 | $25.91 | 1,864,900 | — | — |
| 2015-01-13 | $25.72 | $25.72 | 2,214,300 | — | — |
| 2015-01-12 | $25.84 | $25.84 | 1,206,500 | — | — |
| 2015-01-09 | $26.27 | $26.27 | 1,445,500 | — | — |
| 2015-01-08 | $26.63 | $26.63 | 2,391,200 | — | — |
| 2015-01-07 | $25.98 | $25.98 | 1,646,700 | — | — |
| 2015-01-06 | $25.57 | $25.57 | 3,444,900 | — | — |
| 2015-01-05 | $25.69 | $25.69 | 2,443,600 | — | — |
| 2015-01-02 | $26.51 | $26.51 | 2,273,500 | — | — |