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
- 2012-08-08 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 | $16.89 | $17.09 | 957,300 | — | — |
| 2015-12-30 | $17.00 | $17.20 | 681,800 | — | — |
| 2015-12-29 | $17.15 | $17.35 | 813,300 | — | — |
| 2015-12-28 | $17.01 | $17.21 | 1,003,700 | — | — |
| 2015-12-24 | $17.10 | $17.30 | 684,600 | — | — |
| 2015-12-23 | $17.12 | $17.32 | 1,834,600 | — | — |
| 2015-12-22 | $17.02 | $17.22 | 1,998,500 | — | — |
| 2015-12-21 | $16.91 | $17.11 | 2,007,300 | — | — |
| 2015-12-18 | $16.71 | $16.90 | 2,724,500 | — | — |
| 2015-12-17 | $16.60 | $16.79 | 1,432,100 | — | — |
| 2015-12-16 | $16.90 | $17.10 | 1,444,600 | — | — |
| 2015-12-15 | $16.62 | $16.81 | 1,892,300 | — | — |
| 2015-12-14 | $16.21 | $16.40 | 2,237,800 | — | — |
| 2015-12-11 | $16.48 | $16.67 | 2,062,500 | — | — |
| 2015-12-10 | $16.70 | $16.89 | 2,211,500 | — | — |
| 2015-12-09 | $16.78 | $16.97 | 1,496,500 | — | — |
| 2015-12-08 | $16.85 | $17.05 | 1,882,800 | — | — |
| 2015-12-07 | $17.08 | $17.28 | 1,575,500 | — | — |
| 2015-12-04 | $16.87 | $17.07 | 1,307,000 | — | — |
| 2015-12-03 | $16.90 | $17.10 | 1,255,900 | — | — |
| 2015-12-02 | $17.27 | $17.47 | 1,205,500 | — | — |
| 2015-12-01 | $17.32 | $17.52 | 892,500 | — | — |
| 2015-11-30 | $17.31 | $17.51 | 1,492,500 | — | — |
| 2015-11-27 | $17.51 | $17.71 | 334,400 | — | — |
| 2015-11-25 | $17.68 | $17.88 | 852,700 | — | — |
| 2015-11-24 | $17.42 | $17.62 | 1,667,400 | — | — |
| 2015-11-23 | $17.27 | $17.47 | 1,312,900 | — | — |
| 2015-11-20 | $17.12 | $17.32 | 1,875,800 | — | — |
| 2015-11-19 | $16.82 | $17.01 | 1,953,700 | — | — |
| 2015-11-18 | $16.92 | $17.12 | 2,392,900 | — | — |
| 2015-11-17 | $16.35 | $16.54 | 2,402,300 | — | — |
| 2015-11-16 | $16.11 | $16.30 | 1,161,700 | — | — |
| 2015-11-13 | $16.12 | $16.31 | 2,496,500 | — | — |
| 2015-11-12 | $16.53 | $16.72 | 2,626,000 | — | — |
| 2015-11-11 | $16.72 | $16.91 | 3,128,600 | — | — |
| 2015-11-10 | $16.36 | $16.55 | 3,822,800 | — | — |
| 2015-11-09 | $16.25 | $16.38 | 2,591,500 | — | — |
| 2015-11-06 | $16.54 | $16.67 | 3,092,700 | — | — |
| 2015-11-05 | $16.75 | $16.88 | 2,352,900 | — | — |
| 2015-11-04 | $16.82 | $16.95 | 5,913,000 | — | — |
| 2015-11-03 | $17.51 | $17.65 | 3,846,700 | — | — |
| 2015-11-02 | $17.23 | $17.37 | 2,909,800 | — | — |
| 2015-10-30 | $16.97 | $17.10 | 3,288,800 | — | — |
| 2015-10-29 | $17.34 | $17.48 | 1,902,500 | — | — |
| 2015-10-28 | $17.65 | $17.79 | 3,548,000 | — | — |
| 2015-10-27 | $17.59 | $17.73 | 1,509,000 | — | — |
| 2015-10-26 | $18.19 | $18.33 | 1,400,700 | — | — |
| 2015-10-23 | $17.67 | $17.81 | 2,175,300 | — | — |
| 2015-10-22 | $17.60 | $17.74 | 2,564,200 | — | — |
| 2015-10-21 | $18.08 | $18.22 | 2,212,700 | — | — |
| 2015-10-20 | $19.18 | $19.33 | 1,246,600 | — | — |
| 2015-10-19 | $19.30 | $19.45 | 1,239,300 | — | — |
| 2015-10-16 | $19.18 | $19.33 | 1,534,500 | — | — |
| 2015-10-15 | $19.23 | $19.38 | 2,167,200 | — | — |
| 2015-10-14 | $18.59 | $18.74 | 1,734,500 | — | — |
| 2015-10-13 | $18.65 | $18.80 | 1,119,200 | — | — |
| 2015-10-12 | $18.99 | $19.14 | 2,059,200 | — | — |
| 2015-10-09 | $18.45 | $18.59 | 1,304,800 | — | — |
| 2015-10-08 | $18.36 | $18.50 | 1,892,400 | — | — |
| 2015-10-07 | $18.15 | $18.29 | 2,911,100 | — | — |
| 2015-10-06 | $17.96 | $18.10 | 3,432,200 | — | — |
| 2015-10-05 | $18.20 | $18.34 | 1,965,500 | — | — |
| 2015-10-02 | $18.46 | $18.60 | 1,933,000 | — | — |
| 2015-10-01 | $18.10 | $18.24 | 3,714,000 | — | — |
| 2015-09-30 | $18.18 | $18.32 | 3,445,300 | — | — |
| 2015-09-29 | $18.47 | $18.61 | 1,062,600 | — | — |
| 2015-09-28 | $18.53 | $18.68 | 1,324,000 | — | — |
| 2015-09-25 | $19.09 | $19.24 | 1,144,400 | — | — |
| 2015-09-24 | $19.40 | $19.55 | 1,176,800 | — | — |
| 2015-09-23 | $19.59 | $19.74 | 1,327,400 | — | — |
| 2015-09-22 | $19.91 | $20.07 | 1,426,900 | — | — |
| 2015-09-21 | $20.17 | $20.33 | 1,373,700 | — | — |
| 2015-09-18 | $19.95 | $20.11 | 1,929,900 | — | — |
| 2015-09-17 | $20.45 | $20.61 | 1,052,700 | — | — |
| 2015-09-16 | $20.34 | $20.50 | 1,536,100 | — | — |
| 2015-09-15 | $20.41 | $20.57 | 1,180,800 | — | — |
| 2015-09-14 | $20.32 | $20.48 | 2,361,200 | — | — |
| 2015-09-11 | $20.15 | $20.31 | 2,620,100 | — | — |
| 2015-09-10 | $20.34 | $20.50 | 1,368,900 | — | — |
| 2015-09-09 | $20.68 | $20.84 | 1,604,400 | — | — |
| 2015-09-08 | $20.92 | $21.08 | 935,500 | — | — |
| 2015-09-04 | $20.44 | $20.60 | 749,200 | — | — |
| 2015-09-03 | $20.63 | $20.79 | 1,069,400 | — | — |
| 2015-09-02 | $20.74 | $20.90 | 1,261,700 | — | — |
| 2015-09-01 | $20.57 | $20.73 | 2,928,300 | — | — |
| 2015-08-31 | $20.70 | $20.86 | 2,890,200 | — | — |
| 2015-08-28 | $20.51 | $20.67 | 2,507,700 | — | — |
| 2015-08-27 | $20.07 | $20.23 | 2,417,600 | — | — |
| 2015-08-26 | $19.57 | $19.72 | 2,467,700 | — | — |
| 2015-08-25 | $18.82 | $18.97 | 2,258,500 | — | — |
| 2015-08-24 | $19.33 | $19.48 | 2,009,900 | — | — |
| 2015-08-21 | $20.36 | $20.52 | 2,478,400 | — | — |
| 2015-08-20 | $20.81 | $20.97 | 1,249,400 | — | — |
| 2015-08-19 | $21.56 | $21.73 | 1,563,800 | — | — |
| 2015-08-18 | $21.73 | $21.90 | 993,600 | — | — |
| 2015-08-17 | $21.92 | $22.09 | 1,313,100 | — | — |
| 2015-08-14 | $21.66 | $21.83 | 1,126,100 | — | — |
| 2015-08-13 | $21.91 | $22.02 | 2,622,300 | — | — |
| 2015-08-12 | $21.49 | $21.60 | 3,582,700 | — | — |
| 2015-08-11 | $21.65 | $21.76 | 2,157,200 | — | — |
| 2015-08-10 | $21.91 | $22.02 | 1,893,400 | — | — |
| 2015-08-07 | $22.41 | $22.52 | 1,741,400 | — | — |
| 2015-08-06 | $22.53 | $22.64 | 2,120,400 | — | — |
| 2015-08-05 | $22.96 | $23.08 | 2,755,800 | — | — |
| 2015-08-04 | $23.30 | $23.42 | 3,737,000 | — | — |
| 2015-08-03 | $22.78 | $22.90 | 3,157,000 | — | — |
| 2015-07-31 | $23.29 | $23.41 | 1,604,300 | — | — |
| 2015-07-30 | $22.79 | $22.91 | 2,127,000 | — | — |
| 2015-07-29 | $22.26 | $22.37 | 1,819,600 | — | — |
| 2015-07-28 | $22.03 | $22.14 | 1,703,800 | — | — |
| 2015-07-27 | $22.06 | $22.17 | 1,049,900 | — | — |
| 2015-07-24 | $22.21 | $22.32 | 1,373,800 | — | — |
| 2015-07-23 | $22.79 | $22.91 | 1,066,800 | — | — |
| 2015-07-22 | $22.98 | $23.10 | 1,850,100 | — | — |
| 2015-07-21 | $22.99 | $23.11 | 1,071,000 | — | — |
| 2015-07-20 | $23.06 | $23.18 | 957,900 | — | — |
| 2015-07-17 | $23.08 | $23.20 | 760,000 | — | — |
| 2015-07-16 | $23.43 | $23.55 | 1,141,300 | — | — |
| 2015-07-15 | $23.36 | $23.48 | 1,529,600 | — | — |
| 2015-07-14 | $23.69 | $23.81 | 1,490,700 | — | — |
| 2015-07-13 | $23.52 | $23.64 | 1,195,800 | — | — |
| 2015-07-10 | $23.17 | $23.29 | 1,853,300 | — | — |
| 2015-07-09 | $22.64 | $22.76 | 1,145,300 | — | — |
| 2015-07-08 | $22.38 | $22.49 | 1,620,000 | — | — |
| 2015-07-07 | $22.61 | $22.73 | 1,862,100 | — | — |
| 2015-07-06 | $22.15 | $22.26 | 1,590,500 | — | — |
| 2015-07-02 | $22.00 | $22.11 | 1,441,500 | — | — |
| 2015-07-01 | $21.64 | $21.75 | 2,923,000 | — | — |
| 2015-06-30 | $21.35 | $21.46 | 1,493,400 | — | — |
| 2015-06-29 | $21.04 | $21.15 | 1,376,100 | — | — |
| 2015-06-26 | $21.64 | $21.75 | 7,791,600 | — | — |
| 2015-06-25 | $21.67 | $21.78 | 1,367,800 | — | — |
| 2015-06-24 | $21.68 | $21.79 | 1,195,700 | — | — |
| 2015-06-23 | $21.79 | $21.90 | 1,252,900 | — | — |
| 2015-06-22 | $21.94 | $22.05 | 1,509,300 | — | — |
| 2015-06-19 | $21.81 | $21.92 | 1,648,200 | — | — |
| 2015-06-18 | $21.68 | $21.79 | 1,572,200 | — | — |
| 2015-06-17 | $21.84 | $21.95 | 1,270,200 | — | — |
| 2015-06-16 | $21.88 | $21.99 | 3,108,700 | — | — |
| 2015-06-15 | $22.65 | $22.77 | 1,413,000 | — | — |
| 2015-06-12 | $22.80 | $22.92 | 1,187,800 | — | — |
| 2015-06-11 | $22.91 | $23.03 | 931,500 | — | — |
| 2015-06-10 | $23.01 | $23.13 | 1,792,900 | — | — |
| 2015-06-09 | $22.74 | $22.86 | 1,300,700 | — | — |
| 2015-06-08 | $22.74 | $22.86 | 1,323,500 | — | — |
| 2015-06-05 | $22.49 | $22.60 | 1,007,000 | — | — |
| 2015-06-04 | $22.38 | $22.49 | 709,700 | — | — |
| 2015-06-03 | $22.60 | $22.72 | 1,223,800 | — | — |
| 2015-06-02 | $22.27 | $22.38 | 1,298,400 | — | — |
| 2015-06-01 | $22.39 | $22.50 | 1,247,900 | — | — |
| 2015-05-29 | $22.46 | $22.57 | 1,167,900 | — | — |
| 2015-05-28 | $22.64 | $22.76 | 1,958,400 | — | — |
| 2015-05-27 | $22.93 | $23.05 | 1,609,400 | — | — |
| 2015-05-26 | $22.57 | $22.68 | 1,808,700 | — | — |
| 2015-05-22 | $22.62 | $22.74 | 1,468,600 | — | — |
| 2015-05-21 | $22.75 | $22.87 | 1,192,900 | — | — |
| 2015-05-20 | $22.58 | $22.69 | 842,400 | — | — |
| 2015-05-19 | $22.65 | $22.77 | 1,205,400 | — | — |
| 2015-05-18 | $22.34 | $22.45 | 1,174,400 | — | — |
| 2015-05-15 | $22.25 | $22.36 | 1,801,000 | — | — |
| 2015-05-14 | $21.98 | $22.09 | 1,487,400 | — | — |
| 2015-05-13 | $21.84 | $21.95 | 1,284,200 | — | — |
| 2015-05-12 | $21.89 | $21.94 | 2,119,400 | — | — |
| 2015-05-11 | $22.02 | $22.07 | 3,121,400 | — | — |
| 2015-05-08 | $21.44 | $21.49 | 2,013,700 | — | — |
| 2015-05-07 | $21.61 | $21.66 | 3,048,200 | — | — |
| 2015-05-06 | $21.39 | $21.44 | 2,553,400 | — | — |
| 2015-05-05 | $21.56 | $21.61 | 6,313,000 | — | — |
| 2015-05-04 | $23.00 | $23.05 | 2,947,500 | — | — |
| 2015-05-01 | $22.89 | $22.94 | 1,756,800 | — | — |
| 2015-04-30 | $22.66 | $22.71 | 1,799,000 | — | — |
| 2015-04-29 | $22.63 | $22.68 | 1,980,200 | — | — |
| 2015-04-28 | $23.37 | $23.42 | 1,633,400 | — | — |
| 2015-04-27 | $23.14 | $23.19 | 2,117,100 | — | — |
| 2015-04-24 | $23.08 | $23.13 | 1,015,100 | — | — |
| 2015-04-23 | $22.96 | $23.01 | 1,360,400 | — | — |
| 2015-04-22 | $22.70 | $22.75 | 665,800 | — | — |
| 2015-04-21 | $22.71 | $22.76 | 1,342,100 | — | — |
| 2015-04-20 | $22.60 | $22.65 | 1,376,500 | — | — |
| 2015-04-17 | $22.50 | $22.55 | 1,148,300 | — | — |
| 2015-04-16 | $22.78 | $22.83 | 1,168,500 | — | — |
| 2015-04-15 | $22.83 | $22.88 | 2,461,300 | — | — |
| 2015-04-14 | $22.92 | $22.97 | 1,397,200 | — | — |
| 2015-04-13 | $22.95 | $23.00 | 2,055,800 | — | — |
| 2015-04-10 | $23.61 | $23.67 | 1,425,600 | — | — |
| 2015-04-09 | $23.35 | $23.40 | 1,201,100 | — | — |
| 2015-04-08 | $23.66 | $23.72 | 1,693,500 | — | — |
| 2015-04-07 | $23.05 | $23.10 | 2,284,000 | — | — |
| 2015-04-06 | $23.62 | $23.68 | 1,610,000 | — | — |
| 2015-04-02 | $24.01 | $24.07 | 1,446,100 | — | — |
| 2015-04-01 | $24.14 | $24.20 | 1,980,900 | — | — |
| 2015-03-31 | $24.33 | $24.39 | 1,071,500 | — | — |
| 2015-03-30 | $24.29 | $24.35 | 1,337,900 | — | — |
| 2015-03-27 | $23.82 | $23.88 | 1,752,200 | — | — |
| 2015-03-26 | $23.86 | $23.92 | 2,193,200 | — | — |
| 2015-03-25 | $24.28 | $24.34 | 1,496,800 | — | — |
| 2015-03-24 | $24.89 | $24.95 | 985,700 | — | — |
| 2015-03-23 | $25.25 | $25.31 | 1,210,000 | — | — |
| 2015-03-20 | $25.00 | $25.06 | 2,313,300 | — | — |
| 2015-03-19 | $24.76 | $24.82 | 1,367,500 | — | — |
| 2015-03-18 | $24.59 | $24.65 | 1,468,500 | — | — |
| 2015-03-17 | $24.85 | $24.91 | 1,789,100 | — | — |
| 2015-03-16 | $24.91 | $24.97 | 1,646,800 | — | — |
| 2015-03-13 | $24.56 | $24.62 | 2,787,700 | — | — |
| 2015-03-12 | $24.94 | $25.00 | 2,306,900 | — | — |
| 2015-03-11 | $24.46 | $24.52 | 2,253,300 | — | — |
| 2015-03-10 | $25.04 | $25.10 | 2,408,300 | — | — |
| 2015-03-09 | $25.40 | $25.46 | 2,806,200 | — | — |
| 2015-03-06 | $24.80 | $24.86 | 3,398,600 | — | — |
| 2015-03-05 | $25.69 | $25.75 | 2,141,000 | — | — |
| 2015-03-04 | $25.55 | $25.61 | 1,988,600 | — | — |
| 2015-03-03 | $25.74 | $25.80 | 2,592,100 | — | — |
| 2015-03-02 | $26.16 | $26.22 | 5,230,800 | — | — |
| 2015-02-27 | $25.76 | $25.76 | 8,832,400 | — | — |
| 2015-02-26 | $25.36 | $25.36 | 1,001,400 | — | — |
| 2015-02-25 | $25.48 | $25.48 | 1,331,400 | — | — |
| 2015-02-24 | $25.69 | $25.69 | 1,747,100 | — | — |
| 2015-02-23 | $25.09 | $25.09 | 1,024,600 | — | — |
| 2015-02-20 | $25.40 | $25.40 | 1,786,500 | — | — |
| 2015-02-19 | $25.48 | $25.48 | 3,480,500 | — | — |
| 2015-02-18 | $25.45 | $25.45 | 3,373,800 | — | — |
| 2015-02-17 | $24.63 | $24.63 | 1,524,300 | — | — |
| 2015-02-13 | $24.45 | $24.45 | 1,238,300 | — | — |
| 2015-02-12 | $24.61 | $24.61 | 1,540,400 | — | — |
| 2015-02-11 | $24.90 | $24.90 | 1,578,300 | — | — |
| 2015-02-10 | $24.46 | $24.46 | 1,581,000 | — | — |
| 2015-02-09 | $24.26 | $24.26 | 960,900 | — | — |
| 2015-02-06 | $24.70 | $24.70 | 1,320,100 | — | — |
| 2015-02-05 | $24.51 | $24.51 | 1,457,000 | — | — |
| 2015-02-04 | $24.90 | $24.90 | 1,466,500 | — | — |
| 2015-02-03 | $24.57 | $24.57 | 1,894,800 | — | — |
| 2015-02-02 | $24.49 | $24.49 | 1,925,800 | — | — |
| 2015-01-30 | $24.72 | $24.72 | 1,934,000 | — | — |
| 2015-01-29 | $25.45 | $25.45 | 1,751,300 | — | — |
| 2015-01-28 | $24.84 | $24.84 | 1,066,800 | — | — |
| 2015-01-27 | $25.31 | $25.31 | 1,397,700 | — | — |
| 2015-01-26 | $25.32 | $25.32 | 1,428,600 | — | — |
| 2015-01-23 | $24.93 | $24.93 | 1,325,600 | — | — |
| 2015-01-22 | $25.01 | $25.01 | 2,250,500 | — | — |
| 2015-01-21 | $24.42 | $24.42 | 2,839,900 | — | — |
| 2015-01-20 | $25.09 | $25.09 | 1,712,100 | — | — |
| 2015-01-16 | $25.35 | $25.35 | 1,479,200 | — | — |
| 2015-01-15 | $25.03 | $25.03 | 1,989,700 | — | — |
| 2015-01-14 | $25.58 | $25.58 | 1,775,200 | — | — |
| 2015-01-13 | $25.49 | $25.49 | 2,095,900 | — | — |
| 2015-01-12 | $25.06 | $25.06 | 1,859,800 | — | — |
| 2015-01-09 | $25.07 | $25.07 | 1,983,300 | — | — |
| 2015-01-08 | $24.90 | $24.90 | 2,787,000 | — | — |
| 2015-01-07 | $24.98 | $24.98 | 2,325,100 | — | — |
| 2015-01-06 | $23.71 | $23.71 | 2,413,100 | — | — |
| 2015-01-05 | $23.45 | $23.45 | 2,054,200 | — | — |
| 2015-01-02 | $23.92 | $23.92 | 2,256,200 | — | — |