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
- 1990-03-26 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 | $16.18 | $21.24 | 466,500 | — | — |
| 2015-12-30 | $16.47 | $21.62 | 589,500 | — | — |
| 2015-12-29 | $16.64 | $21.84 | 789,000 | — | — |
| 2015-12-28 | $16.58 | $21.77 | 949,600 | — | — |
| 2015-12-24 | $16.39 | $21.52 | 485,700 | — | — |
| 2015-12-23 | $16.19 | $21.25 | 661,300 | — | — |
| 2015-12-22 | $15.55 | $20.41 | 592,000 | — | — |
| 2015-12-21 | $15.52 | $20.37 | 898,700 | — | — |
| 2015-12-18 | $15.16 | $19.90 | 1,078,200 | — | — |
| 2015-12-17 | $15.02 | $19.72 | 2,012,900 | — | — |
| 2015-12-16 | $15.38 | $20.19 | 845,500 | — | — |
| 2015-12-15 | $15.25 | $20.02 | 638,200 | — | — |
| 2015-12-14 | $14.74 | $19.35 | 980,800 | — | — |
| 2015-12-11 | $14.95 | $19.63 | 565,800 | — | — |
| 2015-12-10 | $15.18 | $19.93 | 305,900 | — | — |
| 2015-12-09 | $15.34 | $20.14 | 596,800 | — | — |
| 2015-12-08 | $15.49 | $20.34 | 538,200 | — | — |
| 2015-12-07 | $15.69 | $20.60 | 565,800 | — | — |
| 2015-12-04 | $15.80 | $20.74 | 550,200 | — | — |
| 2015-12-03 | $15.51 | $20.36 | 454,200 | — | — |
| 2015-12-02 | $15.50 | $20.35 | 708,600 | — | — |
| 2015-12-01 | $15.57 | $20.44 | 309,900 | — | — |
| 2015-11-30 | $15.53 | $20.39 | 449,200 | — | — |
| 2015-11-27 | $15.58 | $20.45 | 213,600 | — | — |
| 2015-11-25 | $15.46 | $20.30 | 260,100 | — | — |
| 2015-11-24 | $15.51 | $20.36 | 433,900 | — | — |
| 2015-11-23 | $15.61 | $20.23 | 637,200 | — | — |
| 2015-11-20 | $16.17 | $20.96 | 429,500 | — | — |
| 2015-11-19 | $16.03 | $20.77 | 654,400 | — | — |
| 2015-11-18 | $16.00 | $20.74 | 275,600 | — | — |
| 2015-11-17 | $15.87 | $20.57 | 748,700 | — | — |
| 2015-11-16 | $16.05 | $20.80 | 471,400 | — | — |
| 2015-11-13 | $16.11 | $20.88 | 529,900 | — | — |
| 2015-11-12 | $16.39 | $21.24 | 2,174,000 | — | — |
| 2015-11-11 | $15.44 | $20.01 | 1,262,200 | — | — |
| 2015-11-10 | $16.00 | $20.74 | 1,253,000 | — | — |
| 2015-11-09 | $16.18 | $20.97 | 785,100 | — | — |
| 2015-11-06 | $16.36 | $21.20 | 531,600 | — | — |
| 2015-11-05 | $16.54 | $21.44 | 424,000 | — | — |
| 2015-11-04 | $16.76 | $21.72 | 674,500 | — | — |
| 2015-11-03 | $16.80 | $21.77 | 677,500 | — | — |
| 2015-11-02 | $16.24 | $21.05 | 650,000 | — | — |
| 2015-10-30 | $16.22 | $21.02 | 548,200 | — | — |
| 2015-10-29 | $16.50 | $21.38 | 438,300 | — | — |
| 2015-10-28 | $16.65 | $21.58 | 451,600 | — | — |
| 2015-10-27 | $16.62 | $21.54 | 405,700 | — | — |
| 2015-10-26 | $16.47 | $21.34 | 346,500 | — | — |
| 2015-10-23 | $16.46 | $21.33 | 506,700 | — | — |
| 2015-10-22 | $16.06 | $20.81 | 415,300 | — | — |
| 2015-10-21 | $16.19 | $20.98 | 421,100 | — | — |
| 2015-10-20 | $16.66 | $21.59 | 529,400 | — | — |
| 2015-10-19 | $16.54 | $21.44 | 237,300 | — | — |
| 2015-10-16 | $16.57 | $21.47 | 353,900 | — | — |
| 2015-10-15 | $16.78 | $21.75 | 436,100 | — | — |
| 2015-10-14 | $16.50 | $21.38 | 544,400 | — | — |
| 2015-10-13 | $16.38 | $21.23 | 419,800 | — | — |
| 2015-10-12 | $16.49 | $21.37 | 467,700 | — | — |
| 2015-10-09 | $16.68 | $21.62 | 473,100 | — | — |
| 2015-10-08 | $16.31 | $21.14 | 758,600 | — | — |
| 2015-10-07 | $16.30 | $21.12 | 459,500 | — | — |
| 2015-10-06 | $16.22 | $21.02 | 700,000 | — | — |
| 2015-10-05 | $16.08 | $20.84 | 1,027,100 | — | — |
| 2015-10-02 | $15.16 | $19.65 | 949,300 | — | — |
| 2015-10-01 | $14.92 | $19.34 | 1,585,400 | — | — |
| 2015-09-30 | $15.33 | $19.87 | 1,363,800 | — | — |
| 2015-09-29 | $15.57 | $20.18 | 1,096,700 | — | — |
| 2015-09-28 | $15.88 | $20.58 | 1,218,000 | — | — |
| 2015-09-25 | $16.63 | $21.55 | 608,300 | — | — |
| 2015-09-24 | $16.98 | $22.01 | 495,000 | — | — |
| 2015-09-23 | $16.78 | $21.75 | 854,200 | — | — |
| 2015-09-22 | $17.15 | $22.23 | 678,300 | — | — |
| 2015-09-21 | $17.34 | $22.47 | 788,400 | — | — |
| 2015-09-18 | $17.14 | $22.21 | 836,100 | — | — |
| 2015-09-17 | $17.20 | $22.29 | 546,000 | — | — |
| 2015-09-16 | $17.21 | $22.30 | 783,900 | — | — |
| 2015-09-15 | $16.88 | $21.88 | 676,900 | — | — |
| 2015-09-14 | $16.44 | $21.31 | 645,300 | — | — |
| 2015-09-11 | $16.54 | $21.44 | 579,600 | — | — |
| 2015-09-10 | $16.72 | $21.67 | 569,500 | — | — |
| 2015-09-09 | $16.81 | $21.79 | 730,600 | — | — |
| 2015-09-08 | $16.88 | $21.88 | 523,700 | — | — |
| 2015-09-04 | $16.82 | $21.80 | 531,200 | — | — |
| 2015-09-03 | $16.97 | $21.99 | 693,800 | — | — |
| 2015-09-02 | $16.93 | $21.94 | 465,600 | — | — |
| 2015-09-01 | $16.44 | $21.31 | 916,300 | — | — |
| 2015-08-31 | $16.98 | $22.01 | 541,900 | — | — |
| 2015-08-28 | $16.99 | $22.02 | 335,200 | — | — |
| 2015-08-27 | $16.76 | $21.72 | 1,175,300 | — | — |
| 2015-08-26 | $16.50 | $21.38 | 929,100 | — | — |
| 2015-08-25 | $16.22 | $21.02 | 1,702,100 | — | — |
| 2015-08-24 | $16.13 | $20.90 | 2,550,100 | — | — |
| 2015-08-21 | $17.22 | $22.06 | 1,851,800 | — | — |
| 2015-08-20 | $17.46 | $22.36 | 1,935,700 | — | — |
| 2015-08-19 | $18.49 | $23.68 | 1,623,300 | — | — |
| 2015-08-18 | $19.28 | $24.70 | 1,246,300 | — | — |
| 2015-08-17 | $19.45 | $24.91 | 631,000 | — | — |
| 2015-08-14 | $19.58 | $25.08 | 368,800 | — | — |
| 2015-08-13 | $19.71 | $25.25 | 617,900 | — | — |
| 2015-08-12 | $19.72 | $25.26 | 1,802,000 | — | — |
| 2015-08-11 | $19.51 | $24.99 | 5,356,700 | — | — |
| 2015-08-10 | $18.98 | $24.31 | 1,430,200 | — | — |
| 2015-08-07 | $18.75 | $24.02 | 910,800 | — | — |
| 2015-08-06 | $18.70 | $23.95 | 740,600 | — | — |
| 2015-08-05 | $18.89 | $24.20 | 2,159,400 | — | — |
| 2015-08-04 | $18.87 | $24.17 | 2,432,200 | — | — |
| 2015-08-03 | $19.60 | $25.11 | 981,300 | — | — |
| 2015-07-31 | $19.80 | $25.36 | 1,268,700 | — | — |
| 2015-07-30 | $19.49 | $24.97 | 1,241,600 | — | — |
| 2015-07-29 | $19.49 | $24.97 | 2,056,400 | — | — |
| 2015-07-28 | $19.52 | $25.00 | 2,313,200 | — | — |
| 2015-07-27 | $18.46 | $23.65 | 868,800 | — | — |
| 2015-07-24 | $18.53 | $23.74 | 942,500 | — | — |
| 2015-07-23 | $18.43 | $23.61 | 955,400 | — | — |
| 2015-07-22 | $18.45 | $23.63 | 579,200 | — | — |
| 2015-07-21 | $18.21 | $23.33 | 778,800 | — | — |
| 2015-07-20 | $17.95 | $22.99 | 1,025,700 | — | — |
| 2015-07-17 | $17.98 | $23.03 | 1,486,300 | — | — |
| 2015-07-16 | $17.96 | $23.01 | 841,500 | — | — |
| 2015-07-15 | $18.06 | $23.13 | 964,000 | — | — |
| 2015-07-14 | $18.10 | $23.18 | 770,300 | — | — |
| 2015-07-13 | $18.16 | $23.26 | 744,000 | — | — |
| 2015-07-10 | $17.84 | $22.85 | 823,800 | — | — |
| 2015-07-09 | $17.55 | $22.48 | 894,900 | — | — |
| 2015-07-08 | $17.38 | $22.26 | 651,100 | — | — |
| 2015-07-07 | $17.23 | $22.07 | 1,394,900 | — | — |
| 2015-07-06 | $17.55 | $22.48 | 2,205,000 | — | — |
| 2015-07-02 | $17.36 | $22.24 | 2,178,200 | — | — |
| 2015-07-01 | $17.48 | $22.39 | 2,020,600 | — | — |
| 2015-06-30 | $17.76 | $22.75 | 1,963,500 | — | — |
| 2015-06-29 | $17.91 | $22.94 | 1,532,700 | — | — |
| 2015-06-26 | $18.28 | $23.42 | 6,330,100 | — | — |
| 2015-06-25 | $18.61 | $23.84 | 2,662,100 | — | — |
| 2015-06-24 | $17.99 | $23.04 | 1,337,100 | — | — |
| 2015-06-23 | $18.43 | $23.61 | 1,434,000 | — | — |
| 2015-06-22 | $18.42 | $23.59 | 1,557,600 | — | — |
| 2015-06-19 | $17.87 | $22.89 | 846,300 | — | — |
| 2015-06-18 | $18.21 | $23.33 | 876,600 | — | — |
| 2015-06-17 | $18.31 | $23.45 | 541,900 | — | — |
| 2015-06-16 | $18.27 | $23.40 | 1,226,500 | — | — |
| 2015-06-15 | $18.49 | $23.68 | 1,454,200 | — | — |
| 2015-06-12 | $18.49 | $23.68 | 848,100 | — | — |
| 2015-06-11 | $18.84 | $24.13 | 1,173,700 | — | — |
| 2015-06-10 | $18.59 | $23.81 | 1,648,700 | — | — |
| 2015-06-09 | $18.06 | $23.13 | 1,000,200 | — | — |
| 2015-06-08 | $18.01 | $23.07 | 842,100 | — | — |
| 2015-06-05 | $17.80 | $22.80 | 1,138,400 | — | — |
| 2015-06-04 | $17.60 | $22.54 | 715,200 | — | — |
| 2015-06-03 | $17.87 | $22.89 | 698,900 | — | — |
| 2015-06-02 | $17.72 | $22.70 | 825,900 | — | — |
| 2015-06-01 | $17.96 | $23.01 | 916,600 | — | — |
| 2015-05-29 | $18.09 | $23.17 | 1,566,100 | — | — |
| 2015-05-28 | $18.38 | $23.54 | 1,062,100 | — | — |
| 2015-05-27 | $18.38 | $23.54 | 805,100 | — | — |
| 2015-05-26 | $18.04 | $23.11 | 846,600 | — | — |
| 2015-05-22 | $18.08 | $23.16 | 343,200 | — | — |
| 2015-05-21 | $18.17 | $23.27 | 899,500 | — | — |
| 2015-05-20 | $18.12 | $23.21 | 672,500 | — | — |
| 2015-05-19 | $18.39 | $23.56 | 1,841,900 | — | — |
| 2015-05-18 | $18.14 | $23.24 | 2,239,300 | — | — |
| 2015-05-15 | $18.38 | $23.54 | 1,666,400 | — | — |
| 2015-05-14 | $18.28 | $23.42 | 2,898,700 | — | — |
| 2015-05-13 | $19.35 | $24.79 | 3,191,800 | — | — |
| 2015-05-12 | $20.54 | $26.31 | 1,199,000 | — | — |
| 2015-05-11 | $20.72 | $26.54 | 1,147,400 | — | — |
| 2015-05-08 | $20.72 | $26.54 | 1,562,800 | — | — |
| 2015-05-07 | $21.19 | $27.14 | 1,270,300 | — | — |
| 2015-05-06 | $20.93 | $26.81 | 1,368,900 | — | — |
| 2015-05-05 | $21.05 | $26.96 | 1,583,700 | — | — |
| 2015-05-04 | $21.10 | $27.03 | 1,470,200 | — | — |
| 2015-05-01 | $20.75 | $26.58 | 1,205,300 | — | — |
| 2015-04-30 | $20.36 | $26.08 | 2,384,900 | — | — |
| 2015-04-29 | $20.36 | $26.08 | 2,757,000 | — | — |
| 2015-04-28 | $20.19 | $25.86 | 3,496,500 | — | — |
| 2015-04-27 | $20.03 | $25.66 | 1,614,000 | — | — |
| 2015-04-24 | $20.21 | $25.89 | 1,789,800 | — | — |
| 2015-04-23 | $20.00 | $25.62 | 1,415,600 | — | — |
| 2015-04-22 | $19.88 | $25.46 | 1,892,400 | — | — |
| 2015-04-21 | $19.90 | $25.49 | 1,380,500 | — | — |
| 2015-04-20 | $19.70 | $25.23 | 2,165,900 | — | — |
| 2015-04-17 | $19.57 | $25.07 | 4,687,100 | — | — |
| 2015-04-16 | $19.18 | $24.57 | 7,020,500 | — | — |
| 2015-04-15 | $20.32 | $26.03 | 4,093,500 | — | — |
| 2015-04-14 | $20.55 | $26.32 | 6,385,200 | — | — |
| 2015-04-13 | $20.40 | $26.13 | 4,402,600 | — | — |
| 2015-04-10 | $20.25 | $25.94 | 6,068,400 | — | — |
| 2015-04-09 | $20.48 | $26.23 | 4,995,100 | — | — |
| 2015-04-08 | $19.89 | $25.48 | 5,696,000 | — | — |
| 2015-04-07 | $20.08 | $25.72 | 7,260,600 | — | — |
| 2015-04-06 | $17.68 | $22.65 | 63,976,900 | — | — |
| 2015-04-02 | $17.77 | $22.76 | 13,507,500 | — | — |
| 2015-04-01 | $17.55 | $22.48 | 7,777,500 | — | — |
| 2015-03-31 | $17.41 | $22.30 | 19,703,300 | — | — |
| 2015-03-30 | $17.73 | $22.71 | 4,876,600 | — | — |
| 2015-03-27 | $17.78 | $22.77 | 2,237,700 | — | — |
| 2015-03-26 | $17.74 | $22.72 | 2,581,900 | — | — |
| 2015-03-25 | $17.87 | $22.89 | 3,084,800 | — | — |
| 2015-03-24 | $17.91 | $22.94 | 1,602,900 | — | — |
| 2015-03-23 | $17.92 | $22.95 | 4,139,900 | — | — |
| 2015-03-20 | $17.86 | $22.88 | 3,194,500 | — | — |
| 2015-03-19 | $17.78 | $22.77 | 1,831,800 | — | — |
| 2015-03-18 | $17.79 | $22.79 | 3,495,300 | — | — |
| 2015-03-17 | $17.76 | $22.75 | 1,513,600 | — | — |
| 2015-03-16 | $17.68 | $22.65 | 1,995,600 | — | — |
| 2015-03-13 | $17.65 | $22.61 | 2,638,100 | — | — |
| 2015-03-12 | $17.72 | $22.70 | 1,830,900 | — | — |
| 2015-03-11 | $17.73 | $22.71 | 1,910,300 | — | — |
| 2015-03-10 | $17.84 | $22.85 | 2,114,100 | — | — |
| 2015-03-09 | $17.89 | $22.92 | 2,783,500 | — | — |
| 2015-03-06 | $17.86 | $22.88 | 4,077,800 | — | — |
| 2015-03-05 | $17.87 | $22.89 | 1,388,900 | — | — |
| 2015-03-04 | $17.96 | $23.01 | 2,796,200 | — | — |
| 2015-03-03 | $17.99 | $22.90 | 4,410,000 | — | — |
| 2015-03-02 | $17.92 | $22.81 | 3,518,000 | — | — |
| 2015-02-27 | $17.84 | $22.71 | 4,645,000 | — | — |
| 2015-02-26 | $17.62 | $22.43 | 2,170,700 | — | — |
| 2015-02-25 | $17.53 | $22.32 | 2,388,100 | — | — |
| 2015-02-24 | $17.56 | $22.36 | 1,075,200 | — | — |
| 2015-02-23 | $17.55 | $22.34 | 1,410,700 | — | — |
| 2015-02-20 | $17.54 | $22.33 | 1,279,800 | — | — |
| 2015-02-19 | $17.48 | $22.25 | 1,321,000 | — | — |
| 2015-02-18 | $17.39 | $22.14 | 1,223,700 | — | — |
| 2015-02-17 | $17.36 | $22.10 | 2,127,800 | — | — |
| 2015-02-13 | $17.20 | $21.90 | 3,129,300 | — | — |
| 2015-02-12 | $17.24 | $21.95 | 4,719,900 | — | — |
| 2015-02-11 | $17.15 | $21.83 | 2,220,100 | — | — |
| 2015-02-10 | $17.13 | $21.81 | 1,275,500 | — | — |
| 2015-02-09 | $17.07 | $21.73 | 1,092,000 | — | — |
| 2015-02-06 | $17.16 | $21.85 | 5,544,000 | — | — |
| 2015-02-05 | $17.06 | $21.72 | 1,646,000 | — | — |
| 2015-02-04 | $17.00 | $21.64 | 2,017,700 | — | — |
| 2015-02-03 | $17.09 | $21.76 | 1,905,600 | — | — |
| 2015-02-02 | $17.02 | $21.67 | 2,039,200 | — | — |
| 2015-01-30 | $16.92 | $21.54 | 2,727,300 | — | — |
| 2015-01-29 | $16.93 | $21.55 | 2,087,000 | — | — |
| 2015-01-28 | $16.92 | $21.54 | 3,081,900 | — | — |
| 2015-01-27 | $17.01 | $21.66 | 1,110,600 | — | — |
| 2015-01-26 | $17.06 | $21.72 | 2,003,000 | — | — |
| 2015-01-23 | $16.96 | $21.59 | 1,844,000 | — | — |
| 2015-01-22 | $17.02 | $21.67 | 1,887,300 | — | — |
| 2015-01-21 | $17.04 | $21.69 | 1,504,700 | — | — |
| 2015-01-20 | $16.91 | $21.53 | 1,636,300 | — | — |
| 2015-01-16 | $16.97 | $21.60 | 1,546,400 | — | — |
| 2015-01-15 | $17.02 | $21.67 | 1,062,700 | — | — |
| 2015-01-14 | $17.06 | $21.72 | 1,548,100 | — | — |
| 2015-01-13 | $16.97 | $21.60 | 1,772,900 | — | — |
| 2015-01-12 | $16.96 | $21.59 | 1,087,800 | — | — |
| 2015-01-09 | $16.94 | $21.57 | 1,416,300 | — | — |
| 2015-01-08 | $17.02 | $21.67 | 1,453,700 | — | — |
| 2015-01-07 | $17.18 | $21.87 | 757,300 | — | — |
| 2015-01-06 | $17.00 | $21.64 | 2,195,100 | — | — |
| 2015-01-05 | $17.16 | $21.85 | 1,995,100 | — | — |
| 2015-01-02 | $17.29 | $22.01 | 1,770,700 | — | — |