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
- 2003-09-10 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 | $19.09 | $19.95 | 2,244,900 | — | — |
| 2015-12-30 | $19.33 | $20.20 | 824,600 | — | — |
| 2015-12-29 | $19.60 | $20.48 | 903,600 | — | — |
| 2015-12-28 | $19.37 | $20.24 | 981,100 | — | — |
| 2015-12-24 | $19.71 | $20.60 | 1,150,400 | — | — |
| 2015-12-23 | $19.23 | $20.10 | 1,303,400 | — | — |
| 2015-12-22 | $18.74 | $19.58 | 1,848,700 | — | — |
| 2015-12-21 | $18.44 | $19.27 | 1,403,900 | — | — |
| 2015-12-18 | $18.30 | $19.12 | 4,400,400 | — | — |
| 2015-12-17 | $18.85 | $19.70 | 1,344,200 | — | — |
| 2015-12-16 | $19.03 | $19.89 | 1,086,100 | — | — |
| 2015-12-15 | $18.74 | $19.58 | 1,217,200 | — | — |
| 2015-12-14 | $18.34 | $19.17 | 1,198,900 | — | — |
| 2015-12-11 | $18.64 | $19.48 | 1,202,100 | — | — |
| 2015-12-10 | $19.26 | $20.13 | 785,000 | — | — |
| 2015-12-09 | $19.12 | $19.98 | 873,600 | — | — |
| 2015-12-08 | $19.64 | $20.53 | 819,400 | — | — |
| 2015-12-07 | $19.92 | $20.74 | 736,700 | — | — |
| 2015-12-04 | $20.29 | $21.13 | 799,300 | — | — |
| 2015-12-03 | $19.87 | $20.69 | 1,150,700 | — | — |
| 2015-12-02 | $20.11 | $20.94 | 1,437,700 | — | — |
| 2015-12-01 | $20.77 | $21.63 | 1,286,500 | — | — |
| 2015-11-30 | $20.23 | $21.07 | 940,100 | — | — |
| 2015-11-27 | $20.26 | $21.10 | 550,000 | — | — |
| 2015-11-25 | $20.19 | $21.03 | 759,400 | — | — |
| 2015-11-24 | $20.10 | $20.93 | 937,300 | — | — |
| 2015-11-23 | $20.05 | $20.88 | 864,500 | — | — |
| 2015-11-20 | $20.27 | $21.11 | 1,318,300 | — | — |
| 2015-11-19 | $19.88 | $20.70 | 1,556,500 | — | — |
| 2015-11-18 | $19.95 | $20.78 | 832,400 | — | — |
| 2015-11-17 | $19.58 | $20.39 | 1,602,900 | — | — |
| 2015-11-16 | $19.49 | $20.30 | 930,400 | — | — |
| 2015-11-13 | $19.43 | $20.23 | 1,006,000 | — | — |
| 2015-11-12 | $19.36 | $20.16 | 653,700 | — | — |
| 2015-11-11 | $19.77 | $20.59 | 495,800 | — | — |
| 2015-11-10 | $19.88 | $20.70 | 1,412,300 | — | — |
| 2015-11-09 | $19.59 | $20.40 | 827,500 | — | — |
| 2015-11-06 | $19.90 | $20.72 | 1,353,200 | — | — |
| 2015-11-05 | $19.47 | $20.28 | 658,600 | — | — |
| 2015-11-04 | $19.18 | $19.97 | 1,300,100 | — | — |
| 2015-11-03 | $19.78 | $20.60 | 855,600 | — | — |
| 2015-11-02 | $19.69 | $20.51 | 1,244,400 | — | — |
| 2015-10-30 | $19.21 | $20.01 | 1,223,700 | — | — |
| 2015-10-29 | $19.49 | $20.30 | 1,702,400 | — | — |
| 2015-10-28 | $19.70 | $20.52 | 2,756,100 | — | — |
| 2015-10-27 | $18.96 | $19.74 | 2,167,800 | — | — |
| 2015-10-26 | $19.47 | $20.28 | 1,376,600 | — | — |
| 2015-10-23 | $19.76 | $20.58 | 1,121,500 | — | — |
| 2015-10-22 | $19.29 | $20.09 | 1,325,600 | — | — |
| 2015-10-21 | $18.98 | $19.77 | 1,385,900 | — | — |
| 2015-10-20 | $19.48 | $20.29 | 1,340,100 | — | — |
| 2015-10-19 | $19.32 | $20.12 | 765,800 | — | — |
| 2015-10-16 | $19.28 | $20.08 | 916,000 | — | — |
| 2015-10-15 | $19.33 | $20.13 | 1,121,300 | — | — |
| 2015-10-14 | $18.95 | $19.73 | 890,700 | — | — |
| 2015-10-13 | $19.23 | $20.03 | 564,000 | — | — |
| 2015-10-12 | $19.43 | $20.23 | 789,300 | — | — |
| 2015-10-09 | $19.20 | $19.99 | 1,289,800 | — | — |
| 2015-10-08 | $19.20 | $19.99 | 1,579,200 | — | — |
| 2015-10-07 | $19.43 | $20.23 | 2,117,600 | — | — |
| 2015-10-06 | $19.02 | $19.81 | 1,628,600 | — | — |
| 2015-10-05 | $19.20 | $19.99 | 1,625,200 | — | — |
| 2015-10-02 | $18.61 | $19.38 | 2,279,200 | — | — |
| 2015-10-01 | $18.71 | $19.48 | 1,765,300 | — | — |
| 2015-09-30 | $18.81 | $19.59 | 1,863,000 | — | — |
| 2015-09-29 | $18.70 | $19.47 | 1,598,700 | — | — |
| 2015-09-28 | $18.42 | $19.18 | 1,353,700 | — | — |
| 2015-09-25 | $18.87 | $19.65 | 1,645,600 | — | — |
| 2015-09-24 | $18.58 | $19.35 | 1,241,700 | — | — |
| 2015-09-23 | $18.45 | $19.21 | 1,083,900 | — | — |
| 2015-09-22 | $18.39 | $19.15 | 1,546,500 | — | — |
| 2015-09-21 | $18.42 | $19.18 | 1,951,700 | — | — |
| 2015-09-18 | $17.88 | $18.62 | 4,437,800 | — | — |
| 2015-09-17 | $18.50 | $19.27 | 1,867,600 | — | — |
| 2015-09-16 | $18.57 | $19.34 | 1,211,500 | — | — |
| 2015-09-15 | $18.30 | $19.06 | 1,265,900 | — | — |
| 2015-09-14 | $17.92 | $18.66 | 612,300 | — | — |
| 2015-09-11 | $17.98 | $18.72 | 965,000 | — | — |
| 2015-09-10 | $17.86 | $18.60 | 1,281,400 | — | — |
| 2015-09-09 | $17.73 | $18.46 | 1,093,400 | — | — |
| 2015-09-08 | $17.92 | $18.66 | 1,602,800 | — | — |
| 2015-09-04 | $17.42 | $18.07 | 950,000 | — | — |
| 2015-09-03 | $17.73 | $18.39 | 1,102,000 | — | — |
| 2015-09-02 | $17.68 | $18.34 | 1,225,100 | — | — |
| 2015-09-01 | $17.41 | $18.06 | 1,802,800 | — | — |
| 2015-08-31 | $17.89 | $18.56 | 1,377,800 | — | — |
| 2015-08-28 | $17.76 | $18.42 | 1,436,000 | — | — |
| 2015-08-27 | $17.67 | $18.33 | 2,309,800 | — | — |
| 2015-08-26 | $16.78 | $17.40 | 1,629,400 | — | — |
| 2015-08-25 | $16.18 | $16.78 | 1,881,900 | — | — |
| 2015-08-24 | $16.42 | $17.03 | 2,872,400 | — | — |
| 2015-08-21 | $17.27 | $17.91 | 2,277,500 | — | — |
| 2015-08-20 | $17.58 | $18.23 | 1,188,300 | — | — |
| 2015-08-19 | $18.12 | $18.79 | 783,800 | — | — |
| 2015-08-18 | $18.34 | $19.02 | 920,900 | — | — |
| 2015-08-17 | $18.42 | $19.11 | 1,039,500 | — | — |
| 2015-08-14 | $18.53 | $19.22 | 1,412,200 | — | — |
| 2015-08-13 | $18.30 | $18.98 | 1,004,800 | — | — |
| 2015-08-12 | $18.09 | $18.76 | 1,672,100 | — | — |
| 2015-08-11 | $18.19 | $18.87 | 1,171,700 | — | — |
| 2015-08-10 | $18.34 | $19.02 | 2,163,100 | — | — |
| 2015-08-07 | $17.55 | $18.20 | 1,343,900 | — | — |
| 2015-08-06 | $17.76 | $18.42 | 1,698,200 | — | — |
| 2015-08-05 | $17.80 | $18.46 | 1,595,200 | — | — |
| 2015-08-04 | $17.71 | $18.37 | 1,321,600 | — | — |
| 2015-08-03 | $17.75 | $18.41 | 1,638,100 | — | — |
| 2015-07-31 | $17.84 | $18.50 | 3,216,000 | — | — |
| 2015-07-30 | $17.80 | $18.46 | 3,925,700 | — | — |
| 2015-07-29 | $18.98 | $19.69 | 1,616,900 | — | — |
| 2015-07-28 | $18.85 | $19.55 | 1,285,600 | — | — |
| 2015-07-27 | $18.58 | $19.27 | 1,504,000 | — | — |
| 2015-07-24 | $18.98 | $19.69 | 2,967,700 | — | — |
| 2015-07-23 | $18.80 | $19.50 | 852,600 | — | — |
| 2015-07-22 | $18.92 | $19.62 | 720,500 | — | — |
| 2015-07-21 | $18.90 | $19.60 | 742,000 | — | — |
| 2015-07-20 | $18.89 | $19.59 | 680,200 | — | — |
| 2015-07-17 | $18.93 | $19.63 | 731,900 | — | — |
| 2015-07-16 | $19.00 | $19.71 | 960,800 | — | — |
| 2015-07-15 | $18.76 | $19.46 | 766,500 | — | — |
| 2015-07-14 | $18.66 | $19.35 | 724,400 | — | — |
| 2015-07-13 | $18.60 | $19.29 | 992,600 | — | — |
| 2015-07-10 | $18.36 | $19.04 | 1,045,100 | — | — |
| 2015-07-09 | $18.02 | $18.69 | 1,158,200 | — | — |
| 2015-07-08 | $17.79 | $18.45 | 2,345,600 | — | — |
| 2015-07-07 | $18.29 | $18.97 | 1,321,000 | — | — |
| 2015-07-06 | $18.19 | $18.87 | 1,199,700 | — | — |
| 2015-07-02 | $18.33 | $19.01 | 1,090,300 | — | — |
| 2015-07-01 | $18.38 | $19.06 | 1,824,700 | — | — |
| 2015-06-30 | $18.35 | $19.03 | 1,734,100 | — | — |
| 2015-06-29 | $18.19 | $18.87 | 1,776,700 | — | — |
| 2015-06-26 | $18.93 | $19.63 | 3,228,300 | — | — |
| 2015-06-25 | $18.82 | $19.52 | 2,497,400 | — | — |
| 2015-06-24 | $19.16 | $19.87 | 1,345,200 | — | — |
| 2015-06-23 | $19.32 | $20.04 | 1,672,800 | — | — |
| 2015-06-22 | $19.26 | $19.98 | 1,817,400 | — | — |
| 2015-06-19 | $19.30 | $20.02 | 5,381,600 | — | — |
| 2015-06-18 | $18.78 | $19.48 | 1,381,200 | — | — |
| 2015-06-17 | $18.57 | $19.26 | 1,028,600 | — | — |
| 2015-06-16 | $18.65 | $19.34 | 1,219,700 | — | — |
| 2015-06-15 | $18.42 | $19.11 | 1,524,200 | — | — |
| 2015-06-12 | $18.81 | $19.51 | 934,900 | — | — |
| 2015-06-11 | $18.76 | $19.46 | 1,513,800 | — | — |
| 2015-06-10 | $18.55 | $19.24 | 1,791,000 | — | — |
| 2015-06-09 | $18.09 | $18.76 | 1,300,200 | — | — |
| 2015-06-08 | $17.99 | $18.66 | 973,300 | — | — |
| 2015-06-05 | $18.28 | $18.89 | 1,585,800 | — | — |
| 2015-06-04 | $18.19 | $18.79 | 945,500 | — | — |
| 2015-06-03 | $18.38 | $18.99 | 1,481,900 | — | — |
| 2015-06-02 | $18.21 | $18.82 | 1,261,500 | — | — |
| 2015-06-01 | $17.88 | $18.47 | 1,607,400 | — | — |
| 2015-05-29 | $18.00 | $18.60 | 1,207,900 | — | — |
| 2015-05-28 | $18.13 | $18.73 | 1,548,300 | — | — |
| 2015-05-27 | $18.22 | $18.83 | 1,318,900 | — | — |
| 2015-05-26 | $17.89 | $18.48 | 940,400 | — | — |
| 2015-05-22 | $18.30 | $18.91 | 1,191,400 | — | — |
| 2015-05-21 | $18.36 | $18.97 | 2,092,300 | — | — |
| 2015-05-20 | $18.19 | $18.79 | 1,604,000 | — | — |
| 2015-05-19 | $18.38 | $18.99 | 1,137,800 | — | — |
| 2015-05-18 | $18.31 | $18.92 | 1,488,600 | — | — |
| 2015-05-15 | $18.14 | $18.74 | 1,296,800 | — | — |
| 2015-05-14 | $18.36 | $18.97 | 1,259,900 | — | — |
| 2015-05-13 | $18.44 | $19.05 | 1,116,800 | — | — |
| 2015-05-12 | $18.62 | $19.24 | 2,746,300 | — | — |
| 2015-05-11 | $18.47 | $19.08 | 2,292,100 | — | — |
| 2015-05-08 | $18.00 | $18.60 | 1,118,000 | — | — |
| 2015-05-07 | $17.84 | $18.43 | 1,505,300 | — | — |
| 2015-05-06 | $17.69 | $18.28 | 1,313,900 | — | — |
| 2015-05-05 | $17.53 | $18.11 | 1,538,500 | — | — |
| 2015-05-04 | $17.57 | $18.15 | 1,444,100 | — | — |
| 2015-05-01 | $17.41 | $17.99 | 2,669,400 | — | — |
| 2015-04-30 | $17.00 | $17.57 | 3,102,800 | — | — |
| 2015-04-29 | $17.99 | $18.59 | 1,608,700 | — | — |
| 2015-04-28 | $17.94 | $18.54 | 1,501,400 | — | — |
| 2015-04-27 | $17.55 | $18.13 | 1,679,500 | — | — |
| 2015-04-24 | $17.79 | $18.38 | 1,383,200 | — | — |
| 2015-04-23 | $18.11 | $18.71 | 1,677,200 | — | — |
| 2015-04-22 | $17.99 | $18.59 | 2,204,700 | — | — |
| 2015-04-21 | $17.92 | $18.52 | 1,685,800 | — | — |
| 2015-04-20 | $17.83 | $18.42 | 1,432,100 | — | — |
| 2015-04-17 | $17.47 | $18.05 | 1,648,800 | — | — |
| 2015-04-16 | $17.74 | $18.33 | 1,062,100 | — | — |
| 2015-04-15 | $17.72 | $18.31 | 1,182,900 | — | — |
| 2015-04-14 | $17.58 | $18.16 | 1,667,000 | — | — |
| 2015-04-13 | $17.70 | $18.29 | 1,171,000 | — | — |
| 2015-04-10 | $17.72 | $18.31 | 1,647,500 | — | — |
| 2015-04-09 | $17.97 | $18.57 | 1,602,800 | — | — |
| 2015-04-08 | $17.54 | $18.12 | 1,931,900 | — | — |
| 2015-04-07 | $17.49 | $18.07 | 3,074,400 | — | — |
| 2015-04-06 | $17.81 | $18.40 | 25,123,500 | — | — |
| 2015-04-02 | $17.79 | $18.38 | 11,150,400 | — | — |
| 2015-04-01 | $17.13 | $17.70 | 992,600 | — | — |
| 2015-03-31 | $17.22 | $17.79 | 792,000 | — | — |
| 2015-03-30 | $17.24 | $17.81 | 691,000 | — | — |
| 2015-03-27 | $16.94 | $17.50 | 702,200 | — | — |
| 2015-03-26 | $17.05 | $17.62 | 1,362,500 | — | — |
| 2015-03-25 | $16.99 | $17.55 | 814,000 | — | — |
| 2015-03-24 | $17.28 | $17.85 | 777,900 | — | — |
| 2015-03-23 | $17.46 | $18.04 | 1,210,800 | — | — |
| 2015-03-20 | $17.39 | $17.97 | 1,559,700 | — | — |
| 2015-03-19 | $17.09 | $17.66 | 821,900 | — | — |
| 2015-03-18 | $17.30 | $17.87 | 1,373,600 | — | — |
| 2015-03-17 | $17.40 | $17.98 | 1,078,800 | — | — |
| 2015-03-16 | $17.42 | $18.00 | 1,639,100 | — | — |
| 2015-03-13 | $17.08 | $17.65 | 1,215,700 | — | — |
| 2015-03-12 | $17.00 | $17.57 | 1,057,100 | — | — |
| 2015-03-11 | $16.73 | $17.29 | 1,530,600 | — | — |
| 2015-03-10 | $16.03 | $16.56 | 1,400,300 | — | — |
| 2015-03-09 | $16.76 | $17.32 | 1,464,600 | — | — |
| 2015-03-06 | $16.93 | $17.49 | 2,713,400 | — | — |
| 2015-03-05 | $16.60 | $17.09 | 1,436,800 | — | — |
| 2015-03-04 | $16.32 | $16.80 | 1,008,200 | — | — |
| 2015-03-03 | $16.29 | $16.77 | 940,700 | — | — |
| 2015-03-02 | $16.30 | $16.78 | 971,800 | — | — |
| 2015-02-27 | $16.26 | $16.74 | 903,700 | — | — |
| 2015-02-26 | $16.35 | $16.83 | 625,900 | — | — |
| 2015-02-25 | $16.42 | $16.90 | 572,900 | — | — |
| 2015-02-24 | $16.49 | $16.98 | 623,400 | — | — |
| 2015-02-23 | $16.46 | $16.95 | 548,100 | — | — |
| 2015-02-20 | $16.39 | $16.87 | 1,350,900 | — | — |
| 2015-02-19 | $16.62 | $17.11 | 880,800 | — | — |
| 2015-02-18 | $16.45 | $16.94 | 919,500 | — | — |
| 2015-02-17 | $16.79 | $17.29 | 918,600 | — | — |
| 2015-02-13 | $17.02 | $17.52 | 964,200 | — | — |
| 2015-02-12 | $16.99 | $17.49 | 828,600 | — | — |
| 2015-02-11 | $16.67 | $17.16 | 2,010,600 | — | — |
| 2015-02-10 | $16.89 | $17.39 | 1,071,600 | — | — |
| 2015-02-09 | $16.83 | $17.33 | 1,222,900 | — | — |
| 2015-02-06 | $16.95 | $17.45 | 1,296,200 | — | — |
| 2015-02-05 | $16.60 | $17.09 | 804,700 | — | — |
| 2015-02-04 | $16.35 | $16.83 | 1,279,700 | — | — |
| 2015-02-03 | $16.63 | $17.12 | 1,364,100 | — | — |
| 2015-02-02 | $16.18 | $16.66 | 1,587,900 | — | — |
| 2015-01-30 | $15.52 | $15.98 | 1,648,400 | — | — |
| 2015-01-29 | $15.71 | $16.17 | 998,900 | — | — |
| 2015-01-28 | $15.42 | $15.87 | 1,001,300 | — | — |
| 2015-01-27 | $15.81 | $16.28 | 779,300 | — | — |
| 2015-01-26 | $15.93 | $16.40 | 793,800 | — | — |
| 2015-01-23 | $15.77 | $16.24 | 778,400 | — | — |
| 2015-01-22 | $15.87 | $16.34 | 911,600 | — | — |
| 2015-01-21 | $15.48 | $15.94 | 1,632,200 | — | — |
| 2015-01-20 | $15.17 | $15.62 | 1,000,600 | — | — |
| 2015-01-16 | $15.35 | $15.80 | 1,480,700 | — | — |
| 2015-01-15 | $14.99 | $15.43 | 2,439,100 | — | — |
| 2015-01-14 | $15.58 | $16.04 | 924,900 | — | — |
| 2015-01-13 | $15.92 | $16.39 | 1,441,700 | — | — |
| 2015-01-12 | $16.05 | $16.52 | 1,519,100 | — | — |
| 2015-01-09 | $15.92 | $16.39 | 1,426,400 | — | — |
| 2015-01-08 | $16.53 | $17.02 | 1,082,300 | — | — |
| 2015-01-07 | $16.46 | $16.95 | 1,057,500 | — | — |
| 2015-01-06 | $16.30 | $16.78 | 1,454,700 | — | — |
| 2015-01-05 | $16.56 | $17.05 | 832,100 | — | — |
| 2015-01-02 | $17.06 | $17.56 | 806,300 | — | — |