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
- 1993-10-15 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 | $19.87 | $21.36 | 1,247,700 | — | — |
| 2015-12-30 | $19.92 | $21.41 | 1,235,600 | — | — |
| 2015-12-29 | $19.83 | $21.32 | 779,700 | — | — |
| 2015-12-28 | $19.56 | $21.03 | 858,000 | — | — |
| 2015-12-24 | $19.72 | $21.20 | 547,400 | — | — |
| 2015-12-23 | $19.31 | $20.76 | 641,100 | — | — |
| 2015-12-22 | $19.07 | $20.50 | 924,600 | — | — |
| 2015-12-21 | $19.39 | $20.84 | 1,334,500 | — | — |
| 2015-12-18 | $18.70 | $20.10 | 2,864,900 | — | — |
| 2015-12-17 | $19.10 | $20.53 | 1,938,600 | — | — |
| 2015-12-16 | $18.94 | $20.36 | 3,381,800 | — | — |
| 2015-12-15 | $17.21 | $18.50 | 3,291,900 | — | — |
| 2015-12-14 | $16.82 | $18.08 | 4,117,900 | — | — |
| 2015-12-11 | $18.00 | $19.35 | 1,504,400 | — | — |
| 2015-12-10 | $18.66 | $20.06 | 1,275,800 | — | — |
| 2015-12-09 | $18.90 | $20.32 | 1,487,800 | — | — |
| 2015-12-08 | $18.91 | $20.33 | 1,916,600 | — | — |
| 2015-12-07 | $19.23 | $20.67 | 952,700 | — | — |
| 2015-12-04 | $19.69 | $21.17 | 659,300 | — | — |
| 2015-12-03 | $19.53 | $20.99 | 1,309,500 | — | — |
| 2015-12-02 | $20.07 | $21.58 | 1,609,400 | — | — |
| 2015-12-01 | $19.70 | $21.18 | 1,665,000 | — | — |
| 2015-11-30 | $19.59 | $21.06 | 1,354,200 | — | — |
| 2015-11-27 | $20.35 | $21.88 | 315,300 | — | — |
| 2015-11-25 | $20.22 | $21.74 | 884,600 | — | — |
| 2015-11-24 | $20.17 | $21.68 | 740,200 | — | — |
| 2015-11-23 | $19.95 | $21.45 | 809,800 | — | — |
| 2015-11-20 | $20.17 | $21.68 | 676,200 | — | — |
| 2015-11-19 | $20.37 | $21.90 | 780,500 | — | — |
| 2015-11-18 | $20.57 | $22.11 | 2,054,000 | — | — |
| 2015-11-17 | $19.98 | $21.48 | 1,900,500 | — | — |
| 2015-11-16 | $19.58 | $21.05 | 2,188,800 | — | — |
| 2015-11-13 | $19.90 | $21.39 | 1,005,400 | — | — |
| 2015-11-12 | $20.34 | $21.87 | 1,174,000 | — | — |
| 2015-11-11 | $20.68 | $22.23 | 684,500 | — | — |
| 2015-11-10 | $20.83 | $22.39 | 1,102,200 | — | — |
| 2015-11-09 | $20.57 | $22.11 | 1,189,700 | — | — |
| 2015-11-06 | $21.12 | $22.70 | 1,970,600 | — | — |
| 2015-11-05 | $20.89 | $22.46 | 1,204,300 | — | — |
| 2015-11-04 | $20.67 | $22.22 | 1,283,200 | — | — |
| 2015-11-03 | $20.65 | $22.20 | 1,600,400 | — | — |
| 2015-11-02 | $20.41 | $21.94 | 1,782,200 | — | — |
| 2015-10-30 | $19.99 | $21.49 | 1,167,800 | — | — |
| 2015-10-29 | $19.98 | $21.48 | 2,471,100 | — | — |
| 2015-10-28 | $20.00 | $21.50 | 2,815,900 | — | — |
| 2015-10-27 | $19.25 | $20.69 | 1,947,500 | — | — |
| 2015-10-26 | $19.38 | $20.83 | 4,133,800 | — | — |
| 2015-10-23 | $19.35 | $20.80 | 2,838,700 | — | — |
| 2015-10-22 | $18.44 | $19.82 | 1,339,000 | — | — |
| 2015-10-21 | $18.05 | $19.40 | 1,883,000 | — | — |
| 2015-10-20 | $18.41 | $19.79 | 1,657,700 | — | — |
| 2015-10-19 | $18.08 | $19.44 | 1,859,200 | — | — |
| 2015-10-16 | $17.93 | $19.27 | 1,257,600 | — | — |
| 2015-10-15 | $17.85 | $19.19 | 1,279,300 | — | — |
| 2015-10-14 | $17.41 | $18.72 | 787,800 | — | — |
| 2015-10-13 | $17.42 | $18.73 | 483,000 | — | — |
| 2015-10-12 | $17.59 | $18.91 | 986,800 | — | — |
| 2015-10-09 | $17.76 | $19.09 | 758,100 | — | — |
| 2015-10-08 | $17.95 | $19.30 | 1,485,400 | — | — |
| 2015-10-07 | $17.89 | $19.23 | 1,160,800 | — | — |
| 2015-10-06 | $17.75 | $19.08 | 1,258,800 | — | — |
| 2015-10-05 | $17.98 | $19.33 | 1,760,000 | — | — |
| 2015-10-02 | $17.29 | $18.59 | 1,423,800 | — | — |
| 2015-10-01 | $16.97 | $18.24 | 2,313,100 | — | — |
| 2015-09-30 | $16.30 | $17.52 | 2,957,400 | — | — |
| 2015-09-29 | $15.10 | $16.23 | 2,026,400 | — | — |
| 2015-09-28 | $15.53 | $16.69 | 2,119,000 | — | — |
| 2015-09-25 | $16.27 | $17.49 | 1,203,900 | — | — |
| 2015-09-24 | $16.36 | $17.59 | 1,557,000 | — | — |
| 2015-09-23 | $16.52 | $17.76 | 777,400 | — | — |
| 2015-09-22 | $16.71 | $17.96 | 1,167,400 | — | — |
| 2015-09-21 | $16.97 | $18.24 | 670,800 | — | — |
| 2015-09-18 | $17.05 | $18.33 | 1,301,200 | — | — |
| 2015-09-17 | $17.42 | $18.73 | 937,400 | — | — |
| 2015-09-16 | $17.46 | $18.77 | 974,100 | — | — |
| 2015-09-15 | $17.09 | $18.37 | 1,218,300 | — | — |
| 2015-09-14 | $16.80 | $18.06 | 967,100 | — | — |
| 2015-09-11 | $16.50 | $17.74 | 1,206,600 | — | — |
| 2015-09-10 | $16.48 | $17.72 | 922,700 | — | — |
| 2015-09-09 | $16.64 | $17.89 | 1,052,200 | — | — |
| 2015-09-08 | $16.83 | $18.09 | 1,051,000 | — | — |
| 2015-09-04 | $16.09 | $17.30 | 586,300 | — | — |
| 2015-09-03 | $16.15 | $17.36 | 1,460,600 | — | — |
| 2015-09-02 | $16.02 | $17.22 | 936,900 | — | — |
| 2015-09-01 | $15.81 | $17.00 | 2,076,300 | — | — |
| 2015-08-31 | $16.10 | $17.31 | 1,779,400 | — | — |
| 2015-08-28 | $16.49 | $17.73 | 1,314,200 | — | — |
| 2015-08-27 | $16.05 | $17.25 | 2,118,300 | — | — |
| 2015-08-26 | $15.60 | $16.77 | 2,899,300 | — | — |
| 2015-08-25 | $15.65 | $16.82 | 1,691,800 | — | — |
| 2015-08-24 | $15.50 | $16.66 | 2,202,200 | — | — |
| 2015-08-21 | $16.03 | $17.23 | 2,802,000 | — | — |
| 2015-08-20 | $16.73 | $17.98 | 1,633,400 | — | — |
| 2015-08-19 | $17.40 | $18.71 | 1,147,100 | — | — |
| 2015-08-18 | $17.62 | $18.94 | 629,400 | — | — |
| 2015-08-17 | $17.99 | $19.34 | 1,213,200 | — | — |
| 2015-08-14 | $17.55 | $18.87 | 846,900 | — | — |
| 2015-08-13 | $17.47 | $18.78 | 1,307,500 | — | — |
| 2015-08-12 | $17.21 | $18.50 | 3,101,000 | — | — |
| 2015-08-11 | $16.78 | $18.04 | 898,800 | — | — |
| 2015-08-10 | $17.01 | $18.29 | 1,244,300 | — | — |
| 2015-08-07 | $16.95 | $18.22 | 996,500 | — | — |
| 2015-08-06 | $16.91 | $18.18 | 1,063,700 | — | — |
| 2015-08-05 | $17.17 | $18.46 | 1,721,400 | — | — |
| 2015-08-04 | $17.17 | $18.46 | 1,964,500 | — | — |
| 2015-08-03 | $17.05 | $18.33 | 900,700 | — | — |
| 2015-07-31 | $17.09 | $18.37 | 1,357,900 | — | — |
| 2015-07-30 | $16.95 | $18.22 | 1,529,300 | — | — |
| 2015-07-29 | $16.89 | $18.16 | 1,618,800 | — | — |
| 2015-07-28 | $17.16 | $18.45 | 2,169,300 | — | — |
| 2015-07-27 | $16.48 | $17.72 | 1,198,200 | — | — |
| 2015-07-24 | $16.84 | $18.10 | 2,426,500 | — | — |
| 2015-07-23 | $16.82 | $18.08 | 1,362,200 | — | — |
| 2015-07-22 | $16.72 | $17.97 | 613,700 | — | — |
| 2015-07-21 | $16.82 | $18.08 | 781,800 | — | — |
| 2015-07-20 | $16.80 | $18.06 | 1,129,900 | — | — |
| 2015-07-17 | $17.24 | $18.53 | 1,260,000 | — | — |
| 2015-07-16 | $17.15 | $18.44 | 726,100 | — | — |
| 2015-07-15 | $16.93 | $18.20 | 1,468,800 | — | — |
| 2015-07-14 | $16.88 | $18.15 | 1,276,600 | — | — |
| 2015-07-13 | $16.47 | $17.71 | 919,300 | — | — |
| 2015-07-10 | $16.02 | $17.22 | 1,083,300 | — | — |
| 2015-07-09 | $15.56 | $16.73 | 1,294,300 | — | — |
| 2015-07-08 | $15.40 | $16.56 | 1,133,300 | — | — |
| 2015-07-07 | $15.71 | $16.89 | 1,306,900 | — | — |
| 2015-07-06 | $15.25 | $16.39 | 559,400 | — | — |
| 2015-07-02 | $15.16 | $16.30 | 747,100 | — | — |
| 2015-07-01 | $14.90 | $16.02 | 663,400 | — | — |
| 2015-06-30 | $14.95 | $16.07 | 825,000 | — | — |
| 2015-06-29 | $14.76 | $15.87 | 817,100 | — | — |
| 2015-06-26 | $15.34 | $16.49 | 1,283,700 | — | — |
| 2015-06-25 | $15.15 | $16.29 | 509,500 | — | — |
| 2015-06-24 | $15.22 | $16.36 | 651,100 | — | — |
| 2015-06-23 | $15.39 | $16.54 | 582,400 | — | — |
| 2015-06-22 | $15.27 | $16.42 | 418,900 | — | — |
| 2015-06-19 | $15.27 | $16.42 | 829,000 | — | — |
| 2015-06-18 | $15.40 | $16.56 | 899,600 | — | — |
| 2015-06-17 | $15.13 | $16.26 | 585,900 | — | — |
| 2015-06-16 | $15.11 | $16.24 | 701,500 | — | — |
| 2015-06-15 | $15.31 | $16.46 | 925,900 | — | — |
| 2015-06-12 | $15.16 | $16.30 | 665,500 | — | — |
| 2015-06-11 | $15.28 | $16.43 | 824,100 | — | — |
| 2015-06-10 | $14.96 | $16.08 | 1,339,800 | — | — |
| 2015-06-09 | $14.62 | $15.72 | 691,400 | — | — |
| 2015-06-08 | $14.63 | $15.73 | 598,200 | — | — |
| 2015-06-05 | $14.90 | $16.02 | 949,200 | — | — |
| 2015-06-04 | $14.61 | $15.71 | 1,232,900 | — | — |
| 2015-06-03 | $14.72 | $15.82 | 1,460,500 | — | — |
| 2015-06-02 | $14.82 | $15.93 | 1,422,200 | — | — |
| 2015-06-01 | $14.79 | $15.90 | 2,608,400 | — | — |
| 2015-05-29 | $14.31 | $15.38 | 1,274,400 | — | — |
| 2015-05-28 | $14.35 | $15.43 | 845,900 | — | — |
| 2015-05-27 | $14.32 | $15.39 | 1,193,500 | — | — |
| 2015-05-26 | $13.95 | $15.00 | 795,900 | — | — |
| 2015-05-22 | $13.92 | $14.96 | 711,200 | — | — |
| 2015-05-21 | $13.85 | $14.89 | 531,000 | — | — |
| 2015-05-20 | $13.74 | $14.77 | 645,100 | — | — |
| 2015-05-19 | $13.59 | $14.61 | 688,600 | — | — |
| 2015-05-18 | $13.83 | $14.87 | 776,200 | — | — |
| 2015-05-15 | $13.68 | $14.71 | 551,500 | — | — |
| 2015-05-14 | $13.55 | $14.57 | 663,100 | — | — |
| 2015-05-13 | $13.53 | $14.54 | 707,100 | — | — |
| 2015-05-12 | $13.81 | $14.85 | 671,000 | — | — |
| 2015-05-11 | $13.71 | $14.74 | 919,100 | — | — |
| 2015-05-08 | $13.81 | $14.85 | 950,300 | — | — |
| 2015-05-07 | $13.78 | $14.81 | 1,631,100 | — | — |
| 2015-05-06 | $13.53 | $14.54 | 945,800 | — | — |
| 2015-05-05 | $13.48 | $14.49 | 1,161,200 | — | — |
| 2015-05-04 | $13.72 | $14.75 | 1,017,300 | — | — |
| 2015-05-01 | $13.54 | $14.56 | 2,457,700 | — | — |
| 2015-04-30 | $13.20 | $14.19 | 1,784,800 | — | — |
| 2015-04-29 | $13.14 | $14.13 | 1,493,900 | — | — |
| 2015-04-28 | $13.23 | $14.22 | 847,100 | — | — |
| 2015-04-27 | $13.12 | $14.10 | 783,300 | — | — |
| 2015-04-24 | $13.35 | $14.35 | 527,200 | — | — |
| 2015-04-23 | $13.40 | $14.41 | 714,400 | — | — |
| 2015-04-22 | $13.17 | $14.16 | 824,100 | — | — |
| 2015-04-21 | $13.01 | $13.99 | 1,137,300 | — | — |
| 2015-04-20 | $13.23 | $14.22 | 705,900 | — | — |
| 2015-04-17 | $13.17 | $14.16 | 1,053,200 | — | — |
| 2015-04-16 | $13.46 | $14.47 | 981,800 | — | — |
| 2015-04-15 | $13.53 | $14.54 | 1,398,600 | — | — |
| 2015-04-14 | $13.51 | $14.52 | 1,639,600 | — | — |
| 2015-04-13 | $13.65 | $14.67 | 834,300 | — | — |
| 2015-04-10 | $13.80 | $14.84 | 742,200 | — | — |
| 2015-04-09 | $13.72 | $14.75 | 919,600 | — | — |
| 2015-04-08 | $13.59 | $14.61 | 2,916,300 | — | — |
| 2015-04-07 | $13.71 | $14.74 | 950,500 | — | — |
| 2015-04-06 | $14.31 | $15.38 | 686,800 | — | — |
| 2015-04-02 | $14.15 | $15.21 | 704,600 | — | — |
| 2015-04-01 | $13.87 | $14.91 | 1,670,600 | — | — |
| 2015-03-31 | $14.20 | $15.27 | 961,500 | — | — |
| 2015-03-30 | $14.17 | $15.23 | 1,082,700 | — | — |
| 2015-03-27 | $13.94 | $14.99 | 654,300 | — | — |
| 2015-03-26 | $13.83 | $14.87 | 1,039,600 | — | — |
| 2015-03-25 | $13.74 | $14.77 | 1,186,100 | — | — |
| 2015-03-24 | $14.35 | $15.43 | 762,400 | — | — |
| 2015-03-23 | $14.40 | $15.48 | 1,115,000 | — | — |
| 2015-03-20 | $14.24 | $15.31 | 1,573,500 | — | — |
| 2015-03-19 | $14.36 | $15.44 | 1,228,500 | — | — |
| 2015-03-18 | $14.50 | $15.59 | 957,600 | — | — |
| 2015-03-17 | $14.49 | $15.58 | 1,405,800 | — | — |
| 2015-03-16 | $14.41 | $15.49 | 1,142,400 | — | — |
| 2015-03-13 | $14.41 | $15.49 | 1,257,500 | — | — |
| 2015-03-12 | $14.44 | $15.52 | 1,091,900 | — | — |
| 2015-03-11 | $14.19 | $15.25 | 867,800 | — | — |
| 2015-03-10 | $14.39 | $15.47 | 1,817,000 | — | — |
| 2015-03-09 | $14.50 | $15.59 | 3,758,100 | — | — |
| 2015-03-06 | $13.92 | $14.96 | 1,227,100 | — | — |
| 2015-03-05 | $13.96 | $15.01 | 1,012,300 | — | — |
| 2015-03-04 | $14.00 | $15.05 | 1,461,000 | — | — |
| 2015-03-03 | $14.32 | $15.39 | 1,525,000 | — | — |
| 2015-03-02 | $14.10 | $15.16 | 1,396,400 | — | — |
| 2015-02-27 | $13.81 | $14.85 | 1,516,800 | — | — |
| 2015-02-26 | $14.24 | $15.31 | 891,200 | — | — |
| 2015-02-25 | $14.06 | $15.11 | 855,600 | — | — |
| 2015-02-24 | $13.75 | $14.78 | 989,100 | — | — |
| 2015-02-23 | $13.99 | $15.04 | 1,131,200 | — | — |
| 2015-02-20 | $14.46 | $15.54 | 1,098,100 | — | — |
| 2015-02-19 | $14.47 | $15.56 | 1,443,300 | — | — |
| 2015-02-18 | $14.62 | $15.72 | 1,428,200 | — | — |
| 2015-02-17 | $14.41 | $15.49 | 1,403,800 | — | — |
| 2015-02-13 | $14.36 | $15.44 | 4,121,500 | — | — |
| 2015-02-12 | $14.59 | $15.68 | 3,249,700 | — | — |
| 2015-02-11 | $13.98 | $15.03 | 719,700 | — | — |
| 2015-02-10 | $13.99 | $15.04 | 1,293,400 | — | — |
| 2015-02-09 | $13.67 | $14.70 | 1,514,300 | — | — |
| 2015-02-06 | $13.62 | $14.64 | 1,001,700 | — | — |
| 2015-02-05 | $13.76 | $14.79 | 636,100 | — | — |
| 2015-02-04 | $13.63 | $14.65 | 989,400 | — | — |
| 2015-02-03 | $13.70 | $14.73 | 1,552,800 | — | — |
| 2015-02-02 | $13.12 | $14.10 | 773,400 | — | — |
| 2015-01-30 | $13.06 | $14.04 | 987,300 | — | — |
| 2015-01-29 | $13.43 | $14.44 | 1,799,000 | — | — |
| 2015-01-28 | $13.24 | $14.23 | 1,982,700 | — | — |
| 2015-01-27 | $13.74 | $14.77 | 1,253,300 | — | — |
| 2015-01-26 | $13.94 | $14.99 | 1,706,400 | — | — |
| 2015-01-23 | $13.51 | $14.52 | 1,752,800 | — | — |
| 2015-01-22 | $13.40 | $14.41 | 2,698,400 | — | — |
| 2015-01-21 | $13.24 | $14.23 | 1,271,300 | — | — |
| 2015-01-20 | $13.00 | $13.98 | 1,745,600 | — | — |
| 2015-01-16 | $13.24 | $14.23 | 3,164,200 | — | — |
| 2015-01-15 | $12.96 | $13.93 | 5,082,500 | — | — |
| 2015-01-14 | $12.90 | $13.87 | 2,449,100 | — | — |
| 2015-01-13 | $12.58 | $13.52 | 2,107,400 | — | — |
| 2015-01-12 | $12.43 | $13.36 | 1,380,200 | — | — |
| 2015-01-09 | $12.69 | $13.64 | 1,214,200 | — | — |
| 2015-01-08 | $12.84 | $13.80 | 2,842,400 | — | — |
| 2015-01-07 | $12.51 | $13.45 | 1,033,500 | — | — |
| 2015-01-06 | $12.16 | $13.07 | 1,480,200 | — | — |
| 2015-01-05 | $12.35 | $13.28 | 972,900 | — | — |
| 2015-01-02 | $12.51 | $13.45 | 1,354,500 | — | — |