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
- 1992-05-19 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 | $18.44 | $18.44 | 5,375,400 | — | — |
| 2015-12-30 | $18.61 | $18.61 | 3,734,900 | — | — |
| 2015-12-29 | $18.74 | $18.74 | 5,214,800 | — | — |
| 2015-12-28 | $18.73 | $18.73 | 3,303,700 | — | — |
| 2015-12-24 | $18.72 | $18.72 | 1,867,100 | — | — |
| 2015-12-23 | $18.74 | $18.74 | 4,657,600 | — | — |
| 2015-12-22 | $18.49 | $18.49 | 7,755,000 | — | — |
| 2015-12-21 | $18.27 | $18.27 | 5,201,800 | — | — |
| 2015-12-18 | $18.19 | $18.19 | 14,910,900 | — | — |
| 2015-12-17 | $18.60 | $18.60 | 6,507,200 | — | — |
| 2015-12-16 | $18.88 | $18.88 | 8,069,300 | — | — |
| 2015-12-15 | $18.66 | $18.66 | 8,591,000 | — | — |
| 2015-12-14 | $18.39 | $18.39 | 9,432,800 | — | — |
| 2015-12-11 | $18.10 | $18.10 | 8,994,900 | — | — |
| 2015-12-10 | $18.44 | $18.44 | 8,081,400 | — | — |
| 2015-12-09 | $18.48 | $18.48 | 11,208,900 | — | — |
| 2015-12-08 | $18.73 | $18.73 | 14,709,300 | — | — |
| 2015-12-07 | $18.57 | $18.57 | 8,696,500 | — | — |
| 2015-12-04 | $18.51 | $18.51 | 7,113,200 | — | — |
| 2015-12-03 | $18.04 | $18.04 | 7,867,000 | — | — |
| 2015-12-02 | $18.41 | $18.41 | 6,044,600 | — | — |
| 2015-12-01 | $18.52 | $18.52 | 9,490,000 | — | — |
| 2015-11-30 | $18.28 | $18.28 | 6,438,400 | — | — |
| 2015-11-27 | $18.33 | $18.33 | 2,058,000 | — | — |
| 2015-11-25 | $18.38 | $18.38 | 5,379,100 | — | — |
| 2015-11-24 | $18.32 | $18.32 | 11,863,700 | — | — |
| 2015-11-23 | $18.10 | $18.10 | 11,663,700 | — | — |
| 2015-11-20 | $17.87 | $17.87 | 8,357,500 | — | — |
| 2015-11-19 | $17.62 | $17.62 | 6,045,500 | — | — |
| 2015-11-18 | $17.77 | $17.77 | 14,926,200 | — | — |
| 2015-11-17 | $17.58 | $17.58 | 8,339,700 | — | — |
| 2015-11-16 | $17.74 | $17.74 | 9,254,900 | — | — |
| 2015-11-13 | $17.51 | $17.51 | 8,375,200 | — | — |
| 2015-11-12 | $17.74 | $17.74 | 8,626,300 | — | — |
| 2015-11-11 | $18.01 | $18.01 | 21,238,300 | — | — |
| 2015-11-10 | $18.80 | $18.80 | 7,812,500 | — | — |
| 2015-11-09 | $18.59 | $18.59 | 8,181,600 | — | — |
| 2015-11-06 | $18.78 | $18.78 | 13,546,800 | — | — |
| 2015-11-05 | $18.94 | $18.94 | 9,920,500 | — | — |
| 2015-11-04 | $18.67 | $18.67 | 7,518,800 | — | — |
| 2015-11-03 | $18.67 | $18.67 | 7,958,500 | — | — |
| 2015-11-02 | $18.86 | $18.86 | 13,118,600 | — | — |
| 2015-10-30 | $18.28 | $18.28 | 10,157,300 | — | — |
| 2015-10-29 | $18.18 | $18.18 | 13,897,300 | — | — |
| 2015-10-28 | $18.40 | $18.40 | 27,839,900 | — | — |
| 2015-10-27 | $16.82 | $16.82 | 9,835,800 | — | — |
| 2015-10-26 | $16.70 | $16.70 | 7,441,900 | — | — |
| 2015-10-23 | $16.73 | $16.73 | 8,740,300 | — | — |
| 2015-10-22 | $16.42 | $16.42 | 16,967,800 | — | — |
| 2015-10-21 | $17.19 | $17.19 | 10,734,700 | — | — |
| 2015-10-20 | $17.19 | $17.19 | 8,056,600 | — | — |
| 2015-10-19 | $17.08 | $17.08 | 6,423,800 | — | — |
| 2015-10-16 | $17.07 | $17.07 | 5,756,500 | — | — |
| 2015-10-15 | $16.85 | $16.85 | 7,456,700 | — | — |
| 2015-10-14 | $16.66 | $16.66 | 7,783,800 | — | — |
| 2015-10-13 | $16.73 | $16.73 | 6,035,900 | — | — |
| 2015-10-12 | $16.94 | $16.94 | 8,284,200 | — | — |
| 2015-10-09 | $16.88 | $16.88 | 8,346,800 | — | — |
| 2015-10-08 | $16.79 | $16.79 | 8,714,500 | — | — |
| 2015-10-07 | $16.82 | $16.82 | 11,441,300 | — | — |
| 2015-10-06 | $16.57 | $16.57 | 14,237,700 | — | — |
| 2015-10-05 | $17.07 | $17.07 | 11,321,700 | — | — |
| 2015-10-02 | $16.92 | $16.92 | 12,171,000 | — | — |
| 2015-10-01 | $16.69 | $16.69 | 9,982,700 | — | — |
| 2015-09-30 | $16.41 | $16.41 | 14,058,400 | — | — |
| 2015-09-29 | $16.00 | $16.00 | 9,296,600 | — | — |
| 2015-09-28 | $15.88 | $15.88 | 12,272,500 | — | — |
| 2015-09-25 | $16.31 | $16.31 | 8,928,200 | — | — |
| 2015-09-24 | $16.79 | $16.79 | 8,841,000 | — | — |
| 2015-09-23 | $16.75 | $16.75 | 6,697,800 | — | — |
| 2015-09-22 | $16.55 | $16.55 | 5,103,600 | — | — |
| 2015-09-21 | $16.72 | $16.72 | 8,365,000 | — | — |
| 2015-09-18 | $16.75 | $16.75 | 11,096,900 | — | — |
| 2015-09-17 | $17.20 | $17.20 | 8,475,400 | — | — |
| 2015-09-16 | $17.11 | $17.11 | 5,215,400 | — | — |
| 2015-09-15 | $17.08 | $17.08 | 10,293,000 | — | — |
| 2015-09-14 | $16.73 | $16.73 | 4,588,400 | — | — |
| 2015-09-11 | $16.89 | $16.89 | 5,114,600 | — | — |
| 2015-09-10 | $16.78 | $16.78 | 7,546,500 | — | — |
| 2015-09-09 | $16.63 | $16.63 | 7,073,600 | — | — |
| 2015-09-08 | $16.95 | $16.95 | 10,884,400 | — | — |
| 2015-09-04 | $16.24 | $16.24 | 5,427,900 | — | — |
| 2015-09-03 | $16.53 | $16.53 | 6,513,900 | — | — |
| 2015-09-02 | $16.51 | $16.51 | 7,199,000 | — | — |
| 2015-09-01 | $16.09 | $16.09 | 10,265,300 | — | — |
| 2015-08-31 | $16.74 | $16.74 | 5,975,700 | — | — |
| 2015-08-28 | $17.07 | $17.07 | 8,056,200 | — | — |
| 2015-08-27 | $16.94 | $16.94 | 11,911,000 | — | — |
| 2015-08-26 | $16.37 | $16.37 | 11,469,000 | — | — |
| 2015-08-25 | $15.78 | $15.78 | 11,695,700 | — | — |
| 2015-08-24 | $15.85 | $15.85 | 11,303,800 | — | — |
| 2015-08-21 | $16.35 | $16.35 | 11,847,300 | — | — |
| 2015-08-20 | $16.87 | $16.87 | 8,041,300 | — | — |
| 2015-08-19 | $17.36 | $17.36 | 6,310,600 | — | — |
| 2015-08-18 | $17.56 | $17.56 | 6,309,400 | — | — |
| 2015-08-17 | $17.57 | $17.57 | 5,539,500 | — | — |
| 2015-08-14 | $17.43 | $17.43 | 7,934,400 | — | — |
| 2015-08-13 | $17.25 | $17.25 | 5,680,000 | — | — |
| 2015-08-12 | $17.31 | $17.31 | 9,497,200 | — | — |
| 2015-08-11 | $17.14 | $17.14 | 4,035,200 | — | — |
| 2015-08-10 | $17.33 | $17.33 | 5,290,400 | — | — |
| 2015-08-07 | $17.29 | $17.29 | 6,834,300 | — | — |
| 2015-08-06 | $17.42 | $17.42 | 8,602,600 | — | — |
| 2015-08-05 | $17.67 | $17.67 | 11,585,100 | — | — |
| 2015-08-04 | $17.09 | $17.09 | 5,972,500 | — | — |
| 2015-08-03 | $17.11 | $17.11 | 8,510,000 | — | — |
| 2015-07-31 | $17.34 | $17.34 | 6,842,400 | — | — |
| 2015-07-30 | $17.25 | $17.25 | 5,797,700 | — | — |
| 2015-07-29 | $17.32 | $17.32 | 7,823,600 | — | — |
| 2015-07-28 | $17.51 | $17.51 | 10,517,600 | — | — |
| 2015-07-27 | $17.11 | $17.11 | 8,747,900 | — | — |
| 2015-07-24 | $17.36 | $17.36 | 8,270,700 | — | — |
| 2015-07-23 | $17.61 | $17.61 | 18,670,600 | — | — |
| 2015-07-22 | $18.02 | $18.02 | 11,203,500 | — | — |
| 2015-07-21 | $17.76 | $17.76 | 5,299,800 | — | — |
| 2015-07-20 | $17.88 | $17.88 | 4,135,900 | — | — |
| 2015-07-17 | $17.94 | $17.94 | 5,926,800 | — | — |
| 2015-07-16 | $17.95 | $17.95 | 4,125,900 | — | — |
| 2015-07-15 | $17.73 | $17.73 | 4,523,000 | — | — |
| 2015-07-14 | $17.89 | $17.89 | 8,237,500 | — | — |
| 2015-07-13 | $17.67 | $17.67 | 8,891,700 | — | — |
| 2015-07-10 | $17.60 | $17.60 | 7,325,200 | — | — |
| 2015-07-09 | $17.45 | $17.45 | 6,763,300 | — | — |
| 2015-07-08 | $17.45 | $17.45 | 9,052,400 | — | — |
| 2015-07-07 | $17.79 | $17.79 | 9,335,300 | — | — |
| 2015-07-06 | $17.55 | $17.55 | 11,220,600 | — | — |
| 2015-07-02 | $17.57 | $17.57 | 7,220,500 | — | — |
| 2015-07-01 | $17.80 | $17.80 | 8,344,500 | — | — |
| 2015-06-30 | $17.70 | $17.70 | 13,621,700 | — | — |
| 2015-06-29 | $17.81 | $17.81 | 11,824,100 | — | — |
| 2015-06-26 | $18.09 | $18.09 | 10,722,800 | — | — |
| 2015-06-25 | $18.23 | $18.23 | 9,633,300 | — | — |
| 2015-06-24 | $17.94 | $17.94 | 7,616,900 | — | — |
| 2015-06-23 | $17.95 | $17.95 | 8,247,500 | — | — |
| 2015-06-22 | $17.89 | $17.89 | 6,729,500 | — | — |
| 2015-06-19 | $17.84 | $17.84 | 25,850,700 | — | — |
| 2015-06-18 | $18.02 | $18.02 | 9,627,500 | — | — |
| 2015-06-17 | $17.61 | $17.61 | 6,413,100 | — | — |
| 2015-06-16 | $17.58 | $17.58 | 7,131,200 | — | — |
| 2015-06-15 | $17.37 | $17.37 | 8,346,500 | — | — |
| 2015-06-12 | $17.56 | $17.56 | 5,390,700 | — | — |
| 2015-06-11 | $17.81 | $17.81 | 7,874,200 | — | — |
| 2015-06-10 | $17.74 | $17.74 | 11,729,700 | — | — |
| 2015-06-09 | $17.39 | $17.39 | 11,875,700 | — | — |
| 2015-06-08 | $17.70 | $17.70 | 13,034,200 | — | — |
| 2015-06-05 | $17.85 | $17.85 | 5,828,100 | — | — |
| 2015-06-04 | $17.91 | $17.91 | 6,965,000 | — | — |
| 2015-06-03 | $18.23 | $18.23 | 5,717,600 | — | — |
| 2015-06-02 | $18.29 | $18.29 | 6,790,900 | — | — |
| 2015-06-01 | $18.51 | $18.51 | 10,199,500 | — | — |
| 2015-05-29 | $18.27 | $18.27 | 33,431,700 | — | — |
| 2015-05-28 | $18.27 | $18.27 | 26,959,300 | — | — |
| 2015-05-27 | $17.99 | $17.99 | 6,454,900 | — | — |
| 2015-05-26 | $17.77 | $17.77 | 7,217,100 | — | — |
| 2015-05-22 | $17.83 | $17.83 | 3,607,100 | — | — |
| 2015-05-21 | $17.87 | $17.87 | 4,508,200 | — | — |
| 2015-05-20 | $17.98 | $17.98 | 6,047,100 | — | — |
| 2015-05-19 | $18.12 | $18.12 | 5,824,000 | — | — |
| 2015-05-18 | $18.06 | $18.06 | 7,840,400 | — | — |
| 2015-05-15 | $17.85 | $17.85 | 7,508,000 | — | — |
| 2015-05-14 | $17.91 | $17.91 | 11,846,000 | — | — |
| 2015-05-13 | $17.23 | $17.23 | 7,501,400 | — | — |
| 2015-05-12 | $17.27 | $17.27 | 7,323,100 | — | — |
| 2015-05-11 | $17.47 | $17.47 | 6,128,300 | — | — |
| 2015-05-08 | $17.51 | $17.51 | 4,921,800 | — | — |
| 2015-05-07 | $17.18 | $17.18 | 7,998,500 | — | — |
| 2015-05-06 | $17.30 | $17.30 | 9,747,600 | — | — |
| 2015-05-05 | $17.37 | $17.37 | 11,369,800 | — | — |
| 2015-05-04 | $17.88 | $17.88 | 9,516,800 | — | — |
| 2015-05-01 | $17.74 | $17.74 | 21,817,900 | — | — |
| 2015-04-30 | $17.82 | $17.82 | 23,450,500 | — | — |
| 2015-04-29 | $17.59 | $17.59 | 18,931,400 | — | — |
| 2015-04-28 | $17.75 | $17.75 | 19,394,300 | — | — |
| 2015-04-27 | $17.98 | $17.98 | 13,442,200 | — | — |
| 2015-04-24 | $18.34 | $18.34 | 4,823,700 | — | — |
| 2015-04-23 | $18.42 | $18.42 | 6,664,200 | — | — |
| 2015-04-22 | $18.41 | $18.41 | 7,415,400 | — | — |
| 2015-04-21 | $18.31 | $18.31 | 9,914,500 | — | — |
| 2015-04-20 | $18.19 | $18.19 | 9,604,200 | — | — |
| 2015-04-17 | $18.40 | $18.40 | 17,765,900 | — | — |
| 2015-04-16 | $18.16 | $18.16 | 7,440,800 | — | — |
| 2015-04-15 | $18.04 | $18.04 | 8,319,800 | — | — |
| 2015-04-14 | $17.90 | $17.90 | 8,542,400 | — | — |
| 2015-04-13 | $17.80 | $17.80 | 6,675,200 | — | — |
| 2015-04-10 | $18.10 | $18.10 | 7,935,400 | — | — |
| 2015-04-09 | $18.10 | $18.10 | 7,349,300 | — | — |
| 2015-04-08 | $17.89 | $17.89 | 10,918,300 | — | — |
| 2015-04-07 | $17.69 | $17.69 | 6,549,200 | — | — |
| 2015-04-06 | $17.68 | $17.68 | 11,405,100 | — | — |
| 2015-04-02 | $17.72 | $17.72 | 5,570,000 | — | — |
| 2015-04-01 | $17.65 | $17.65 | 9,807,600 | — | — |
| 2015-03-31 | $17.75 | $17.75 | 8,294,700 | — | — |
| 2015-03-30 | $18.07 | $18.07 | 8,079,600 | — | — |
| 2015-03-27 | $17.83 | $17.83 | 6,516,500 | — | — |
| 2015-03-26 | $17.44 | $17.44 | 7,598,300 | — | — |
| 2015-03-25 | $17.52 | $17.52 | 9,581,800 | — | — |
| 2015-03-24 | $17.83 | $17.83 | 7,673,700 | — | — |
| 2015-03-23 | $17.98 | $17.98 | 7,467,600 | — | — |
| 2015-03-20 | $17.84 | $17.84 | 18,358,700 | — | — |
| 2015-03-19 | $17.81 | $17.81 | 9,669,600 | — | — |
| 2015-03-18 | $17.76 | $17.76 | 15,151,200 | — | — |
| 2015-03-17 | $17.40 | $17.40 | 22,619,100 | — | — |
| 2015-03-16 | $17.24 | $17.24 | 20,810,300 | — | — |
| 2015-03-13 | $16.61 | $16.61 | 7,261,900 | — | — |
| 2015-03-12 | $16.89 | $16.89 | 9,202,700 | — | — |
| 2015-03-11 | $16.58 | $16.58 | 7,045,100 | — | — |
| 2015-03-10 | $16.42 | $16.42 | 10,594,200 | — | — |
| 2015-03-09 | $16.60 | $16.60 | 6,748,100 | — | — |
| 2015-03-06 | $16.56 | $16.56 | 10,105,000 | — | — |
| 2015-03-05 | $16.97 | $16.97 | 9,624,100 | — | — |
| 2015-03-04 | $16.79 | $16.79 | 8,162,200 | — | — |
| 2015-03-03 | $16.76 | $16.76 | 10,133,600 | — | — |
| 2015-03-02 | $17.06 | $17.06 | 16,094,900 | — | — |
| 2015-02-27 | $16.90 | $16.90 | 11,291,000 | — | — |
| 2015-02-26 | $16.82 | $16.82 | 11,323,600 | — | — |
| 2015-02-25 | $16.92 | $16.92 | 18,525,800 | — | — |
| 2015-02-24 | $16.62 | $16.62 | 25,563,900 | — | — |
| 2015-02-23 | $16.31 | $16.31 | 11,849,000 | — | — |
| 2015-02-20 | $16.47 | $16.47 | 13,707,200 | — | — |
| 2015-02-19 | $16.45 | $16.45 | 20,098,600 | — | — |
| 2015-02-18 | $16.68 | $16.68 | 55,380,600 | — | — |
| 2015-02-17 | $14.84 | $14.84 | 9,950,700 | — | — |
| 2015-02-13 | $14.98 | $14.98 | 6,731,400 | — | — |
| 2015-02-12 | $14.74 | $14.74 | 6,392,200 | — | — |
| 2015-02-11 | $14.58 | $14.58 | 6,227,000 | — | — |
| 2015-02-10 | $14.72 | $14.72 | 7,891,800 | — | — |
| 2015-02-09 | $14.45 | $14.45 | 11,297,100 | — | — |
| 2015-02-06 | $14.72 | $14.72 | 13,945,200 | — | — |
| 2015-02-05 | $15.13 | $15.13 | 20,838,400 | — | — |
| 2015-02-04 | $14.96 | $14.96 | 27,499,100 | — | — |
| 2015-02-03 | $14.65 | $14.65 | 18,812,700 | — | — |
| 2015-02-02 | $14.61 | $14.61 | 9,675,200 | — | — |
| 2015-01-30 | $14.81 | $14.81 | 14,003,100 | — | — |
| 2015-01-29 | $14.85 | $14.85 | 10,214,100 | — | — |
| 2015-01-28 | $14.59 | $14.59 | 6,854,000 | — | — |
| 2015-01-27 | $14.74 | $14.74 | 7,902,600 | — | — |
| 2015-01-26 | $14.96 | $14.96 | 8,537,400 | — | — |
| 2015-01-23 | $14.84 | $14.84 | 13,030,000 | — | — |
| 2015-01-22 | $14.93 | $14.93 | 13,704,700 | — | — |
| 2015-01-21 | $14.39 | $14.39 | 7,515,900 | — | — |
| 2015-01-20 | $14.33 | $14.33 | 8,455,500 | — | — |
| 2015-01-16 | $14.46 | $14.46 | 8,766,400 | — | — |
| 2015-01-15 | $14.31 | $14.31 | 13,151,600 | — | — |
| 2015-01-14 | $14.50 | $14.50 | 12,896,500 | — | — |
| 2015-01-13 | $14.50 | $14.50 | 13,517,400 | — | — |
| 2015-01-12 | $14.58 | $14.58 | 11,255,700 | — | — |
| 2015-01-09 | $14.65 | $14.65 | 17,955,600 | — | — |
| 2015-01-08 | $14.59 | $14.59 | 27,109,600 | — | — |
| 2015-01-07 | $14.03 | $14.03 | 17,243,800 | — | — |
| 2015-01-06 | $13.70 | $13.70 | 18,291,700 | — | — |
| 2015-01-05 | $13.81 | $13.81 | 17,359,500 | — | — |
| 2015-01-02 | $13.22 | $13.22 | 10,520,200 | — | — |