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
- 2005-11-22 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 | $18.46 | $21.03 | 2,553,200 | — | — |
| 2015-12-30 | $18.40 | $20.96 | 2,197,500 | — | — |
| 2015-12-29 | $18.52 | $21.10 | 3,182,700 | — | — |
| 2015-12-28 | $18.65 | $21.25 | 5,836,500 | — | — |
| 2015-12-24 | $18.95 | $21.59 | 1,370,700 | — | — |
| 2015-12-23 | $19.15 | $21.82 | 4,587,600 | — | — |
| 2015-12-22 | $18.02 | $20.53 | 3,252,800 | — | — |
| 2015-12-21 | $17.97 | $20.47 | 3,033,700 | — | — |
| 2015-12-18 | $18.12 | $20.64 | 3,880,400 | — | — |
| 2015-12-17 | $18.22 | $20.76 | 3,822,400 | — | — |
| 2015-12-16 | $18.57 | $21.16 | 5,140,400 | — | — |
| 2015-12-15 | $18.27 | $20.81 | 4,280,000 | — | — |
| 2015-12-14 | $17.69 | $20.15 | 10,958,500 | — | — |
| 2015-12-11 | $18.97 | $21.61 | 4,311,600 | — | — |
| 2015-12-10 | $19.20 | $21.87 | 6,112,000 | — | — |
| 2015-12-09 | $18.79 | $21.41 | 5,717,600 | — | — |
| 2015-12-08 | $19.10 | $21.76 | 7,872,600 | — | — |
| 2015-12-07 | $20.61 | $23.48 | 2,280,100 | — | — |
| 2015-12-04 | $20.96 | $23.88 | 2,997,000 | — | — |
| 2015-12-03 | $21.48 | $24.47 | 3,693,700 | — | — |
| 2015-12-02 | $22.54 | $25.68 | 2,833,500 | — | — |
| 2015-12-01 | $23.09 | $26.31 | 3,425,900 | — | — |
| 2015-11-30 | $22.48 | $25.61 | 2,254,800 | — | — |
| 2015-11-27 | $22.87 | $26.06 | 628,600 | — | — |
| 2015-11-25 | $22.83 | $26.01 | 2,069,900 | — | — |
| 2015-11-24 | $22.91 | $26.10 | 2,381,500 | — | — |
| 2015-11-23 | $22.67 | $25.83 | 5,566,100 | — | — |
| 2015-11-20 | $22.61 | $25.76 | 4,539,300 | — | — |
| 2015-11-19 | $22.43 | $25.55 | 2,725,900 | — | — |
| 2015-11-18 | $23.33 | $26.58 | 3,886,900 | — | — |
| 2015-11-17 | $23.43 | $26.69 | 5,073,300 | — | — |
| 2015-11-16 | $23.31 | $26.56 | 2,740,900 | — | — |
| 2015-11-13 | $22.96 | $26.16 | 3,729,900 | — | — |
| 2015-11-12 | $22.56 | $25.70 | 3,448,700 | — | — |
| 2015-11-11 | $22.36 | $25.47 | 3,534,500 | — | — |
| 2015-11-10 | $22.95 | $26.15 | 2,370,500 | — | — |
| 2015-11-09 | $22.82 | $26.00 | 2,708,000 | — | — |
| 2015-11-06 | $23.22 | $26.45 | 3,878,900 | — | — |
| 2015-11-05 | $22.98 | $26.18 | 8,964,400 | — | — |
| 2015-11-04 | $22.33 | $25.44 | 4,560,200 | — | — |
| 2015-11-03 | $22.31 | $25.42 | 5,764,800 | — | — |
| 2015-11-02 | $21.68 | $24.70 | 3,298,000 | — | — |
| 2015-10-30 | $20.91 | $23.82 | 3,906,900 | — | — |
| 2015-10-29 | $20.95 | $23.87 | 3,183,300 | — | — |
| 2015-10-28 | $20.76 | $23.65 | 8,721,400 | — | — |
| 2015-10-27 | $20.73 | $23.62 | 5,348,900 | — | — |
| 2015-10-26 | $21.07 | $24.00 | 11,200,500 | — | — |
| 2015-10-23 | $21.29 | $24.26 | 5,580,300 | — | — |
| 2015-10-22 | $21.66 | $24.68 | 8,255,900 | — | — |
| 2015-10-21 | $22.33 | $25.44 | 7,590,800 | — | — |
| 2015-10-20 | $22.58 | $25.72 | 2,916,000 | — | — |
| 2015-10-19 | $23.17 | $26.40 | 2,753,700 | — | — |
| 2015-10-16 | $23.56 | $26.84 | 2,283,700 | — | — |
| 2015-10-15 | $23.53 | $26.81 | 2,588,100 | — | — |
| 2015-10-14 | $23.03 | $26.24 | 6,522,000 | — | — |
| 2015-10-13 | $22.61 | $25.76 | 5,943,600 | — | — |
| 2015-10-12 | $22.87 | $26.06 | 3,221,500 | — | — |
| 2015-10-09 | $22.86 | $26.04 | 5,371,600 | — | — |
| 2015-10-08 | $23.40 | $26.66 | 6,371,400 | — | — |
| 2015-10-07 | $24.17 | $27.54 | 2,654,700 | — | — |
| 2015-10-06 | $24.36 | $27.75 | 3,600,400 | — | — |
| 2015-10-05 | $25.21 | $28.72 | 4,565,100 | — | — |
| 2015-10-02 | $24.85 | $28.31 | 4,413,700 | — | — |
| 2015-10-01 | $23.73 | $27.03 | 6,810,100 | — | — |
| 2015-09-30 | $22.96 | $26.16 | 4,125,500 | — | — |
| 2015-09-29 | $22.10 | $25.18 | 6,541,000 | — | — |
| 2015-09-28 | $22.24 | $25.34 | 6,118,100 | — | — |
| 2015-09-25 | $24.40 | $27.80 | 4,064,100 | — | — |
| 2015-09-24 | $25.04 | $28.53 | 4,074,300 | — | — |
| 2015-09-23 | $25.90 | $29.51 | 2,338,800 | — | — |
| 2015-09-22 | $26.31 | $29.97 | 2,091,100 | — | — |
| 2015-09-21 | $26.66 | $30.37 | 1,958,600 | — | — |
| 2015-09-18 | $27.16 | $30.94 | 1,714,700 | — | — |
| 2015-09-17 | $27.58 | $31.42 | 2,429,500 | — | — |
| 2015-09-16 | $27.17 | $30.95 | 1,610,700 | — | — |
| 2015-09-15 | $27.11 | $30.89 | 2,031,200 | — | — |
| 2015-09-14 | $26.91 | $30.66 | 2,549,500 | — | — |
| 2015-09-11 | $26.88 | $30.62 | 2,483,700 | — | — |
| 2015-09-10 | $27.04 | $30.81 | 4,712,400 | — | — |
| 2015-09-09 | $27.13 | $30.91 | 2,779,100 | — | — |
| 2015-09-08 | $27.25 | $31.05 | 2,794,800 | — | — |
| 2015-09-04 | $26.54 | $30.24 | 2,296,200 | — | — |
| 2015-09-03 | $27.15 | $30.93 | 2,949,900 | — | — |
| 2015-09-02 | $27.15 | $30.93 | 2,565,500 | — | — |
| 2015-09-01 | $26.71 | $30.43 | 4,376,700 | — | — |
| 2015-08-31 | $27.42 | $31.24 | 1,830,000 | — | — |
| 2015-08-28 | $27.73 | $31.59 | 1,688,900 | — | — |
| 2015-08-27 | $27.62 | $31.47 | 3,275,500 | — | — |
| 2015-08-26 | $27.26 | $31.06 | 4,086,900 | — | — |
| 2015-08-25 | $27.29 | $31.09 | 4,591,500 | — | — |
| 2015-08-24 | $27.65 | $31.50 | 3,379,200 | — | — |
| 2015-08-21 | $28.72 | $32.72 | 2,971,700 | — | — |
| 2015-08-20 | $28.87 | $32.89 | 3,388,500 | — | — |
| 2015-08-19 | $29.33 | $33.41 | 2,055,300 | — | — |
| 2015-08-18 | $29.60 | $33.72 | 2,873,200 | — | — |
| 2015-08-17 | $29.81 | $33.96 | 2,384,600 | — | — |
| 2015-08-14 | $29.45 | $33.55 | 3,114,000 | — | — |
| 2015-08-13 | $28.60 | $32.58 | 2,463,200 | — | — |
| 2015-08-12 | $28.74 | $32.74 | 2,927,700 | — | — |
| 2015-08-11 | $28.82 | $32.83 | 2,478,500 | — | — |
| 2015-08-10 | $29.16 | $33.22 | 2,878,400 | — | — |
| 2015-08-07 | $29.12 | $33.18 | 4,355,700 | — | — |
| 2015-08-06 | $30.02 | $34.20 | 8,434,200 | — | — |
| 2015-08-05 | $30.13 | $34.33 | 9,310,100 | — | — |
| 2015-08-04 | $30.66 | $34.93 | 15,094,700 | — | — |
| 2015-08-03 | $33.02 | $37.62 | 2,689,000 | — | — |
| 2015-07-31 | $33.13 | $37.74 | 1,625,000 | — | — |
| 2015-07-30 | $32.72 | $37.28 | 1,706,300 | — | — |
| 2015-07-29 | $32.79 | $37.36 | 1,420,100 | — | — |
| 2015-07-28 | $32.54 | $37.07 | 1,728,300 | — | — |
| 2015-07-27 | $32.38 | $36.89 | 2,268,100 | — | — |
| 2015-07-24 | $32.56 | $37.09 | 1,463,400 | — | — |
| 2015-07-23 | $32.85 | $37.43 | 1,552,700 | — | — |
| 2015-07-22 | $33.21 | $37.84 | 1,511,500 | — | — |
| 2015-07-21 | $32.76 | $37.32 | 3,011,400 | — | — |
| 2015-07-20 | $32.75 | $37.31 | 1,881,100 | — | — |
| 2015-07-17 | $33.03 | $37.63 | 1,876,800 | — | — |
| 2015-07-16 | $33.42 | $38.07 | 2,374,600 | — | — |
| 2015-07-15 | $33.56 | $38.23 | 2,821,700 | — | — |
| 2015-07-14 | $34.11 | $38.86 | 1,407,000 | — | — |
| 2015-07-13 | $34.21 | $38.97 | 1,192,100 | — | — |
| 2015-07-10 | $33.86 | $38.58 | 5,020,900 | — | — |
| 2015-07-09 | $33.34 | $37.98 | 5,756,900 | — | — |
| 2015-07-08 | $33.65 | $38.34 | 1,849,600 | — | — |
| 2015-07-07 | $34.29 | $39.07 | 4,516,400 | — | — |
| 2015-07-06 | $34.01 | $38.75 | 3,882,800 | — | — |
| 2015-07-02 | $34.04 | $38.78 | 2,751,400 | — | — |
| 2015-07-01 | $34.39 | $39.18 | 3,540,800 | — | — |
| 2015-06-30 | $34.70 | $39.53 | 2,041,900 | — | — |
| 2015-06-29 | $35.08 | $39.97 | 1,941,800 | — | — |
| 2015-06-26 | $35.83 | $40.82 | 3,291,500 | — | — |
| 2015-06-25 | $35.68 | $40.65 | 1,290,100 | — | — |
| 2015-06-24 | $35.76 | $40.74 | 1,461,900 | — | — |
| 2015-06-23 | $36.00 | $41.01 | 1,292,900 | — | — |
| 2015-06-22 | $36.31 | $41.37 | 1,418,000 | — | — |
| 2015-06-19 | $37.05 | $42.21 | 871,700 | — | — |
| 2015-06-18 | $36.90 | $42.04 | 823,200 | — | — |
| 2015-06-17 | $36.56 | $41.65 | 956,400 | — | — |
| 2015-06-16 | $36.33 | $41.39 | 904,400 | — | — |
| 2015-06-15 | $36.38 | $41.45 | 696,000 | — | — |
| 2015-06-12 | $36.16 | $41.20 | 929,900 | — | — |
| 2015-06-11 | $36.38 | $41.45 | 1,081,900 | — | — |
| 2015-06-10 | $36.56 | $41.65 | 1,243,000 | — | — |
| 2015-06-09 | $36.26 | $41.31 | 1,420,400 | — | — |
| 2015-06-08 | $36.62 | $41.72 | 1,315,300 | — | — |
| 2015-06-05 | $36.75 | $41.87 | 2,080,100 | — | — |
| 2015-06-04 | $36.87 | $42.00 | 1,799,000 | — | — |
| 2015-06-03 | $37.46 | $42.68 | 1,177,200 | — | — |
| 2015-06-02 | $37.70 | $42.95 | 747,300 | — | — |
| 2015-06-01 | $37.82 | $43.09 | 1,238,300 | — | — |
| 2015-05-29 | $37.69 | $42.94 | 1,311,700 | — | — |
| 2015-05-28 | $37.71 | $42.96 | 974,900 | — | — |
| 2015-05-27 | $37.51 | $42.73 | 1,184,800 | — | — |
| 2015-05-26 | $37.25 | $42.44 | 1,401,200 | — | — |
| 2015-05-22 | $37.87 | $43.14 | 1,184,400 | — | — |
| 2015-05-21 | $38.19 | $43.51 | 1,784,200 | — | — |
| 2015-05-20 | $37.89 | $43.17 | 1,997,600 | — | — |
| 2015-05-19 | $37.72 | $42.97 | 1,970,800 | — | — |
| 2015-05-18 | $37.39 | $42.60 | 1,282,200 | — | — |
| 2015-05-15 | $37.15 | $42.32 | 3,355,500 | — | — |
| 2015-05-14 | $36.00 | $41.01 | 842,500 | — | — |
| 2015-05-13 | $35.89 | $40.89 | 1,257,800 | — | — |
| 2015-05-12 | $35.99 | $41.00 | 1,985,500 | — | — |
| 2015-05-11 | $36.03 | $41.05 | 1,437,800 | — | — |
| 2015-05-08 | $36.64 | $41.74 | 4,115,000 | — | — |
| 2015-05-07 | $36.12 | $41.15 | 2,246,000 | — | — |
| 2015-05-06 | $35.57 | $40.52 | 1,950,500 | — | — |
| 2015-05-05 | $36.12 | $41.15 | 2,413,300 | — | — |
| 2015-05-04 | $36.12 | $41.15 | 2,731,300 | — | — |
| 2015-05-01 | $35.95 | $40.96 | 2,536,200 | — | — |
| 2015-04-30 | $36.23 | $41.28 | 2,850,900 | — | — |
| 2015-04-29 | $37.24 | $42.43 | 5,694,600 | — | — |
| 2015-04-28 | $36.86 | $41.99 | 847,600 | — | — |
| 2015-04-27 | $36.68 | $41.79 | 1,447,800 | — | — |
| 2015-04-24 | $37.33 | $42.53 | 2,625,700 | — | — |
| 2015-04-23 | $36.74 | $41.86 | 2,103,900 | — | — |
| 2015-04-22 | $37.00 | $42.15 | 1,491,500 | — | — |
| 2015-04-21 | $36.87 | $42.00 | 2,099,600 | — | — |
| 2015-04-20 | $37.09 | $42.26 | 1,488,200 | — | — |
| 2015-04-17 | $37.15 | $42.32 | 1,178,400 | — | — |
| 2015-04-16 | $37.75 | $43.01 | 1,481,600 | — | — |
| 2015-04-15 | $37.70 | $42.95 | 1,782,900 | — | — |
| 2015-04-14 | $37.85 | $43.12 | 2,044,300 | — | — |
| 2015-04-13 | $38.38 | $43.73 | 774,900 | — | — |
| 2015-04-10 | $38.72 | $44.11 | 2,088,300 | — | — |
| 2015-04-09 | $38.74 | $44.14 | 3,225,800 | — | — |
| 2015-04-08 | $38.26 | $43.59 | 7,025,500 | — | — |
| 2015-04-07 | $36.96 | $42.11 | 2,237,900 | — | — |
| 2015-04-06 | $37.29 | $42.48 | 2,091,300 | — | — |
| 2015-04-02 | $37.28 | $42.47 | 1,258,800 | — | — |
| 2015-04-01 | $36.76 | $41.88 | 2,645,700 | — | — |
| 2015-03-31 | $37.76 | $43.02 | 868,300 | — | — |
| 2015-03-30 | $37.59 | $42.83 | 987,100 | — | — |
| 2015-03-27 | $37.65 | $42.89 | 1,163,300 | — | — |
| 2015-03-26 | $37.26 | $42.45 | 1,140,800 | — | — |
| 2015-03-25 | $37.54 | $42.77 | 1,804,400 | — | — |
| 2015-03-24 | $38.11 | $43.42 | 1,123,000 | — | — |
| 2015-03-23 | $38.32 | $43.66 | 1,471,300 | — | — |
| 2015-03-20 | $38.15 | $43.46 | 1,606,500 | — | — |
| 2015-03-19 | $38.13 | $43.44 | 999,600 | — | — |
| 2015-03-18 | $38.04 | $43.34 | 2,166,800 | — | — |
| 2015-03-17 | $37.66 | $42.90 | 1,515,100 | — | — |
| 2015-03-16 | $38.20 | $43.52 | 1,456,500 | — | — |
| 2015-03-13 | $37.88 | $43.16 | 2,002,800 | — | — |
| 2015-03-12 | $38.65 | $44.03 | 5,100,400 | — | — |
| 2015-03-11 | $37.69 | $42.94 | 3,070,900 | — | — |
| 2015-03-10 | $36.90 | $42.04 | 1,135,900 | — | — |
| 2015-03-09 | $36.86 | $41.99 | 847,700 | — | — |
| 2015-03-06 | $36.43 | $41.50 | 1,614,400 | — | — |
| 2015-03-05 | $37.64 | $42.88 | 1,399,300 | — | — |
| 2015-03-04 | $37.65 | $42.89 | 1,855,000 | — | — |
| 2015-03-03 | $37.95 | $43.24 | 1,211,100 | — | — |
| 2015-03-02 | $38.16 | $43.47 | 2,952,100 | — | — |
| 2015-02-27 | $37.51 | $42.73 | 2,026,900 | — | — |
| 2015-02-26 | $37.09 | $42.26 | 2,323,400 | — | — |
| 2015-02-25 | $36.96 | $42.11 | 4,506,500 | — | — |
| 2015-02-24 | $35.69 | $40.66 | 3,735,800 | — | — |
| 2015-02-23 | $36.81 | $41.94 | 1,096,500 | — | — |
| 2015-02-20 | $36.70 | $41.81 | 682,700 | — | — |
| 2015-02-19 | $36.90 | $42.04 | 790,900 | — | — |
| 2015-02-18 | $37.03 | $42.19 | 1,047,500 | — | — |
| 2015-02-17 | $36.64 | $41.74 | 1,054,600 | — | — |
| 2015-02-13 | $37.27 | $42.46 | 1,650,100 | — | — |
| 2015-02-12 | $36.59 | $41.69 | 1,155,100 | — | — |
| 2015-02-11 | $36.46 | $41.54 | 1,223,500 | — | — |
| 2015-02-10 | $36.54 | $41.63 | 1,050,800 | — | — |
| 2015-02-09 | $36.11 | $41.14 | 1,755,400 | — | — |
| 2015-02-06 | $36.88 | $42.02 | 6,625,500 | — | — |
| 2015-02-05 | $34.57 | $39.38 | 3,943,700 | — | — |
| 2015-02-04 | $34.93 | $39.79 | 1,393,300 | — | — |
| 2015-02-03 | $34.81 | $39.66 | 2,576,500 | — | — |
| 2015-02-02 | $34.33 | $39.11 | 7,267,300 | — | — |
| 2015-01-30 | $33.75 | $38.45 | 4,099,000 | — | — |
| 2015-01-29 | $34.07 | $38.81 | 2,115,900 | — | — |
| 2015-01-28 | $34.04 | $38.78 | 2,929,500 | — | — |
| 2015-01-27 | $34.13 | $38.88 | 4,362,900 | — | — |
| 2015-01-26 | $33.92 | $38.64 | 12,785,900 | — | — |
| 2015-01-23 | $36.71 | $41.82 | 893,500 | — | — |
| 2015-01-22 | $36.95 | $42.10 | 2,397,000 | — | — |
| 2015-01-21 | $36.04 | $41.06 | 1,178,100 | — | — |
| 2015-01-20 | $35.80 | $40.79 | 1,324,000 | — | — |
| 2015-01-16 | $35.92 | $40.92 | 1,106,300 | — | — |
| 2015-01-15 | $35.25 | $40.16 | 1,348,300 | — | — |
| 2015-01-14 | $35.88 | $40.88 | 1,334,100 | — | — |
| 2015-01-13 | $36.09 | $41.12 | 1,480,300 | — | — |
| 2015-01-12 | $36.03 | $41.05 | 890,200 | — | — |
| 2015-01-09 | $36.42 | $41.49 | 1,586,100 | — | — |
| 2015-01-08 | $36.80 | $41.93 | 1,589,900 | — | — |
| 2015-01-07 | $36.49 | $41.57 | 2,166,200 | — | — |
| 2015-01-06 | $36.06 | $41.08 | 4,385,300 | — | — |
| 2015-01-05 | $36.93 | $42.07 | 2,547,300 | — | — |
| 2015-01-02 | $36.70 | $41.81 | 1,090,800 | — | — |