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
- 2008-01-02 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 | $13.80 | $14.45 | 1,896,000 | — | — |
| 2015-12-30 | $14.12 | $14.78 | 1,123,800 | — | — |
| 2015-12-29 | $14.45 | $15.13 | 1,262,800 | — | — |
| 2015-12-28 | $14.29 | $14.96 | 1,728,400 | — | — |
| 2015-12-24 | $14.37 | $15.04 | 718,600 | — | — |
| 2015-12-23 | $14.47 | $15.15 | 1,966,700 | — | — |
| 2015-12-22 | $13.89 | $14.54 | 3,976,300 | — | — |
| 2015-12-21 | $13.36 | $13.99 | 5,485,900 | — | — |
| 2015-12-18 | $13.11 | $13.73 | 4,377,500 | — | — |
| 2015-12-17 | $13.37 | $14.00 | 1,882,800 | — | — |
| 2015-12-16 | $13.95 | $14.61 | 2,017,900 | — | — |
| 2015-12-15 | $13.78 | $14.43 | 2,339,300 | — | — |
| 2015-12-14 | $13.75 | $14.40 | 1,895,100 | — | — |
| 2015-12-11 | $14.13 | $14.79 | 2,566,400 | — | — |
| 2015-12-10 | $14.44 | $15.12 | 2,349,500 | — | — |
| 2015-12-09 | $14.67 | $15.36 | 2,172,900 | — | — |
| 2015-12-08 | $14.88 | $15.58 | 1,508,800 | — | — |
| 2015-12-07 | $15.28 | $16.00 | 1,748,700 | — | — |
| 2015-12-04 | $15.49 | $16.22 | 1,531,000 | — | — |
| 2015-12-03 | $15.38 | $16.10 | 2,048,500 | — | — |
| 2015-12-02 | $16.04 | $16.79 | 1,317,300 | — | — |
| 2015-12-01 | $16.46 | $17.23 | 1,159,600 | — | — |
| 2015-11-30 | $16.44 | $17.21 | 1,962,600 | — | — |
| 2015-11-27 | $16.18 | $16.94 | 590,700 | — | — |
| 2015-11-25 | $16.22 | $16.98 | 805,600 | — | — |
| 2015-11-24 | $16.11 | $16.87 | 1,499,400 | — | — |
| 2015-11-23 | $15.78 | $16.52 | 1,888,500 | — | — |
| 2015-11-20 | $15.56 | $16.29 | 1,331,100 | — | — |
| 2015-11-19 | $15.40 | $16.12 | 1,840,100 | — | — |
| 2015-11-18 | $15.25 | $15.97 | 1,656,000 | — | — |
| 2015-11-17 | $14.93 | $15.63 | 1,326,100 | — | — |
| 2015-11-16 | $15.11 | $15.82 | 1,850,200 | — | — |
| 2015-11-13 | $14.93 | $15.63 | 2,145,100 | — | — |
| 2015-11-12 | $15.23 | $15.95 | 1,700,700 | — | — |
| 2015-11-11 | $15.74 | $16.48 | 1,351,400 | — | — |
| 2015-11-10 | $16.03 | $16.78 | 1,042,400 | — | — |
| 2015-11-09 | $16.15 | $16.85 | 950,200 | — | — |
| 2015-11-06 | $16.45 | $17.16 | 1,696,800 | — | — |
| 2015-11-05 | $16.46 | $17.17 | 1,443,600 | — | — |
| 2015-11-04 | $16.70 | $17.42 | 1,343,100 | — | — |
| 2015-11-03 | $16.90 | $17.63 | 2,278,100 | — | — |
| 2015-11-02 | $17.09 | $17.83 | 2,015,300 | — | — |
| 2015-10-30 | $16.80 | $17.52 | 2,900,200 | — | — |
| 2015-10-29 | $16.71 | $17.43 | 2,606,200 | — | — |
| 2015-10-28 | $16.93 | $17.66 | 2,803,800 | — | — |
| 2015-10-27 | $16.21 | $16.91 | 2,577,700 | — | — |
| 2015-10-26 | $16.55 | $17.26 | 2,643,400 | — | — |
| 2015-10-23 | $16.58 | $17.29 | 5,163,300 | — | — |
| 2015-10-22 | $15.68 | $16.36 | 6,996,200 | — | — |
| 2015-10-21 | $16.78 | $17.50 | 3,547,600 | — | — |
| 2015-10-20 | $17.19 | $17.93 | 2,769,600 | — | — |
| 2015-10-19 | $17.32 | $18.07 | 2,759,200 | — | — |
| 2015-10-16 | $17.13 | $17.87 | 2,246,900 | — | — |
| 2015-10-15 | $17.44 | $18.19 | 2,310,000 | — | — |
| 2015-10-14 | $17.44 | $18.19 | 1,490,000 | — | — |
| 2015-10-13 | $17.46 | $18.21 | 1,709,900 | — | — |
| 2015-10-12 | $17.87 | $18.64 | 1,546,900 | — | — |
| 2015-10-09 | $18.04 | $18.82 | 1,810,600 | — | — |
| 2015-10-08 | $17.84 | $18.61 | 2,836,500 | — | — |
| 2015-10-07 | $17.61 | $18.37 | 2,678,100 | — | — |
| 2015-10-06 | $17.11 | $17.85 | 2,249,000 | — | — |
| 2015-10-05 | $16.90 | $17.63 | 1,963,100 | — | — |
| 2015-10-02 | $16.11 | $16.80 | 1,983,000 | — | — |
| 2015-10-01 | $15.85 | $16.53 | 2,278,500 | — | — |
| 2015-09-30 | $15.88 | $16.56 | 3,076,700 | — | — |
| 2015-09-29 | $15.48 | $16.15 | 2,718,000 | — | — |
| 2015-09-28 | $15.42 | $16.08 | 2,396,900 | — | — |
| 2015-09-25 | $15.79 | $16.47 | 3,290,200 | — | — |
| 2015-09-24 | $15.99 | $16.68 | 2,826,000 | — | — |
| 2015-09-23 | $16.34 | $17.04 | 1,232,400 | — | — |
| 2015-09-22 | $16.53 | $17.24 | 2,349,600 | — | — |
| 2015-09-21 | $17.07 | $17.81 | 1,227,500 | — | — |
| 2015-09-18 | $17.18 | $17.92 | 2,628,800 | — | — |
| 2015-09-17 | $17.74 | $18.50 | 1,715,700 | — | — |
| 2015-09-16 | $17.95 | $18.72 | 1,372,500 | — | — |
| 2015-09-15 | $17.37 | $18.12 | 1,792,400 | — | — |
| 2015-09-14 | $17.05 | $17.78 | 1,218,800 | — | — |
| 2015-09-11 | $17.23 | $17.97 | 1,236,700 | — | — |
| 2015-09-10 | $17.29 | $18.03 | 1,122,800 | — | — |
| 2015-09-09 | $17.23 | $17.97 | 1,837,500 | — | — |
| 2015-09-08 | $17.21 | $17.95 | 1,117,000 | — | — |
| 2015-09-04 | $16.79 | $17.51 | 1,242,200 | — | — |
| 2015-09-03 | $17.10 | $17.84 | 1,411,300 | — | — |
| 2015-09-02 | $17.00 | $17.73 | 1,230,500 | — | — |
| 2015-09-01 | $16.82 | $17.54 | 3,183,500 | — | — |
| 2015-08-31 | $17.54 | $18.30 | 1,702,000 | — | — |
| 2015-08-28 | $17.45 | $18.20 | 1,751,700 | — | — |
| 2015-08-27 | $17.19 | $17.93 | 2,309,200 | — | — |
| 2015-08-26 | $16.56 | $17.27 | 1,794,700 | — | — |
| 2015-08-25 | $16.10 | $16.79 | 1,948,000 | — | — |
| 2015-08-24 | $16.30 | $17.00 | 3,077,000 | — | — |
| 2015-08-21 | $17.03 | $17.76 | 2,532,300 | — | — |
| 2015-08-20 | $17.65 | $18.41 | 2,001,700 | — | — |
| 2015-08-19 | $18.30 | $19.09 | 1,130,300 | — | — |
| 2015-08-18 | $18.66 | $19.40 | 1,497,700 | — | — |
| 2015-08-17 | $18.85 | $19.60 | 1,675,200 | — | — |
| 2015-08-14 | $18.56 | $19.30 | 904,500 | — | — |
| 2015-08-13 | $18.40 | $19.13 | 1,324,700 | — | — |
| 2015-08-12 | $18.46 | $19.19 | 1,471,700 | — | — |
| 2015-08-11 | $18.54 | $19.28 | 2,032,600 | — | — |
| 2015-08-10 | $19.08 | $19.84 | 2,065,300 | — | — |
| 2015-08-07 | $18.68 | $19.42 | 2,042,300 | — | — |
| 2015-08-06 | $18.53 | $19.27 | 2,332,400 | — | — |
| 2015-08-05 | $18.65 | $19.39 | 2,792,100 | — | — |
| 2015-08-04 | $18.44 | $19.17 | 1,971,100 | — | — |
| 2015-08-03 | $18.47 | $19.20 | 2,240,300 | — | — |
| 2015-07-31 | $18.56 | $19.30 | 2,383,600 | — | — |
| 2015-07-30 | $18.54 | $19.28 | 1,503,100 | — | — |
| 2015-07-29 | $18.68 | $19.42 | 1,927,800 | — | — |
| 2015-07-28 | $18.44 | $19.17 | 2,509,700 | — | — |
| 2015-07-27 | $18.16 | $18.88 | 3,452,300 | — | — |
| 2015-07-24 | $18.15 | $18.87 | 3,871,900 | — | — |
| 2015-07-23 | $18.93 | $19.68 | 5,421,700 | — | — |
| 2015-07-22 | $19.08 | $19.84 | 3,797,000 | — | — |
| 2015-07-21 | $19.38 | $20.15 | 2,459,700 | — | — |
| 2015-07-20 | $19.35 | $20.12 | 1,939,100 | — | — |
| 2015-07-17 | $19.68 | $20.46 | 2,684,000 | — | — |
| 2015-07-16 | $19.78 | $20.57 | 2,855,900 | — | — |
| 2015-07-15 | $20.22 | $21.02 | 1,925,800 | — | — |
| 2015-07-14 | $20.24 | $21.04 | 1,524,700 | — | — |
| 2015-07-13 | $20.19 | $20.99 | 1,382,600 | — | — |
| 2015-07-10 | $19.63 | $20.41 | 1,394,900 | — | — |
| 2015-07-09 | $19.35 | $20.12 | 3,403,600 | — | — |
| 2015-07-08 | $19.14 | $19.90 | 2,881,100 | — | — |
| 2015-07-07 | $20.15 | $20.95 | 2,028,800 | — | — |
| 2015-07-06 | $20.25 | $21.05 | 1,933,300 | — | — |
| 2015-07-02 | $20.59 | $21.41 | 1,315,700 | — | — |
| 2015-07-01 | $20.52 | $21.33 | 1,795,500 | — | — |
| 2015-06-30 | $20.58 | $21.40 | 1,842,300 | — | — |
| 2015-06-29 | $20.63 | $21.45 | 2,350,200 | — | — |
| 2015-06-26 | $21.34 | $22.19 | 3,438,400 | — | — |
| 2015-06-25 | $21.47 | $22.32 | 1,188,900 | — | — |
| 2015-06-24 | $21.74 | $22.60 | 925,000 | — | — |
| 2015-06-23 | $21.88 | $22.75 | 1,173,300 | — | — |
| 2015-06-22 | $21.92 | $22.79 | 767,400 | — | — |
| 2015-06-19 | $21.75 | $22.61 | 1,739,900 | — | — |
| 2015-06-18 | $21.82 | $22.69 | 1,184,300 | — | — |
| 2015-06-17 | $21.53 | $22.38 | 1,111,100 | — | — |
| 2015-06-16 | $21.42 | $22.27 | 1,040,600 | — | — |
| 2015-06-15 | $21.24 | $22.08 | 1,379,000 | — | — |
| 2015-06-12 | $21.63 | $22.49 | 568,500 | — | — |
| 2015-06-11 | $21.78 | $22.64 | 946,400 | — | — |
| 2015-06-10 | $21.99 | $22.86 | 1,258,200 | — | — |
| 2015-06-09 | $21.66 | $22.52 | 1,339,100 | — | — |
| 2015-06-08 | $21.59 | $22.45 | 817,200 | — | — |
| 2015-06-05 | $21.72 | $22.58 | 1,128,400 | — | — |
| 2015-06-04 | $21.82 | $22.69 | 1,557,900 | — | — |
| 2015-06-03 | $22.14 | $23.02 | 1,244,800 | — | — |
| 2015-06-02 | $21.81 | $22.68 | 1,365,000 | — | — |
| 2015-06-01 | $21.71 | $22.57 | 1,563,000 | — | — |
| 2015-05-29 | $21.77 | $22.63 | 1,546,400 | — | — |
| 2015-05-28 | $22.01 | $22.88 | 1,030,800 | — | — |
| 2015-05-27 | $22.02 | $22.89 | 1,446,500 | — | — |
| 2015-05-26 | $21.80 | $22.67 | 1,316,400 | — | — |
| 2015-05-22 | $22.13 | $23.01 | 763,900 | — | — |
| 2015-05-21 | $22.11 | $22.99 | 999,000 | — | — |
| 2015-05-20 | $21.92 | $22.79 | 963,200 | — | — |
| 2015-05-19 | $21.97 | $22.84 | 907,800 | — | — |
| 2015-05-18 | $22.08 | $22.96 | 968,800 | — | — |
| 2015-05-15 | $22.01 | $22.88 | 795,400 | — | — |
| 2015-05-14 | $21.89 | $22.76 | 909,600 | — | — |
| 2015-05-13 | $21.86 | $22.73 | 1,289,400 | — | — |
| 2015-05-12 | $21.75 | $22.55 | 1,275,700 | — | — |
| 2015-05-11 | $22.04 | $22.85 | 1,140,100 | — | — |
| 2015-05-08 | $21.87 | $22.68 | 1,088,000 | — | — |
| 2015-05-07 | $21.47 | $22.26 | 1,460,300 | — | — |
| 2015-05-06 | $21.45 | $22.24 | 1,487,700 | — | — |
| 2015-05-05 | $21.51 | $22.30 | 1,466,100 | — | — |
| 2015-05-04 | $21.84 | $22.64 | 2,445,500 | — | — |
| 2015-05-01 | $21.47 | $22.26 | 1,668,600 | — | — |
| 2015-04-30 | $21.57 | $22.36 | 2,238,700 | — | — |
| 2015-04-29 | $21.81 | $22.61 | 3,001,600 | — | — |
| 2015-04-28 | $21.77 | $22.57 | 2,916,000 | — | — |
| 2015-04-27 | $21.71 | $22.51 | 2,243,900 | — | — |
| 2015-04-24 | $21.81 | $22.61 | 1,977,000 | — | — |
| 2015-04-23 | $21.80 | $22.60 | 3,782,400 | — | — |
| 2015-04-22 | $21.57 | $22.36 | 3,298,400 | — | — |
| 2015-04-21 | $21.39 | $22.18 | 2,468,700 | — | — |
| 2015-04-20 | $21.18 | $21.96 | 1,628,100 | — | — |
| 2015-04-17 | $20.84 | $21.61 | 2,206,900 | — | — |
| 2015-04-16 | $21.25 | $22.03 | 1,646,500 | — | — |
| 2015-04-15 | $21.48 | $22.27 | 1,846,800 | — | — |
| 2015-04-14 | $21.19 | $21.97 | 1,020,500 | — | — |
| 2015-04-13 | $21.18 | $21.96 | 1,150,100 | — | — |
| 2015-04-10 | $21.23 | $22.01 | 1,624,000 | — | — |
| 2015-04-09 | $21.40 | $22.19 | 5,814,600 | — | — |
| 2015-04-08 | $21.59 | $22.39 | 2,187,800 | — | — |
| 2015-04-07 | $21.29 | $22.07 | 1,683,700 | — | — |
| 2015-04-06 | $21.69 | $22.49 | 1,449,500 | — | — |
| 2015-04-02 | $21.29 | $22.07 | 2,356,300 | — | — |
| 2015-04-01 | $21.04 | $21.82 | 1,940,700 | — | — |
| 2015-03-31 | $21.16 | $21.94 | 2,924,900 | — | — |
| 2015-03-30 | $21.00 | $21.77 | 1,819,300 | — | — |
| 2015-03-27 | $20.52 | $21.28 | 1,004,100 | — | — |
| 2015-03-26 | $20.33 | $21.08 | 1,363,000 | — | — |
| 2015-03-25 | $20.31 | $21.06 | 1,811,500 | — | — |
| 2015-03-24 | $20.87 | $21.64 | 2,228,800 | — | — |
| 2015-03-23 | $21.06 | $21.84 | 1,383,200 | — | — |
| 2015-03-20 | $21.05 | $21.83 | 2,422,900 | — | — |
| 2015-03-19 | $20.74 | $21.50 | 2,116,500 | — | — |
| 2015-03-18 | $21.15 | $21.93 | 1,892,100 | — | — |
| 2015-03-17 | $20.84 | $21.61 | 1,489,900 | — | — |
| 2015-03-16 | $20.93 | $21.70 | 1,015,400 | — | — |
| 2015-03-13 | $20.71 | $21.47 | 2,349,500 | — | — |
| 2015-03-12 | $20.99 | $21.76 | 1,248,400 | — | — |
| 2015-03-11 | $20.67 | $21.43 | 2,379,800 | — | — |
| 2015-03-10 | $20.95 | $21.67 | 1,530,200 | — | — |
| 2015-03-09 | $21.55 | $22.29 | 1,849,400 | — | — |
| 2015-03-06 | $21.72 | $22.47 | 1,822,800 | — | — |
| 2015-03-05 | $22.05 | $22.81 | 1,410,000 | — | — |
| 2015-03-04 | $22.25 | $23.01 | 1,356,700 | — | — |
| 2015-03-03 | $22.51 | $23.28 | 1,772,600 | — | — |
| 2015-03-02 | $22.48 | $23.25 | 2,405,100 | — | — |
| 2015-02-27 | $21.85 | $22.60 | 1,835,200 | — | — |
| 2015-02-26 | $22.02 | $22.78 | 1,715,000 | — | — |
| 2015-02-25 | $22.38 | $23.15 | 1,250,200 | — | — |
| 2015-02-24 | $22.26 | $23.03 | 1,797,400 | — | — |
| 2015-02-23 | $22.21 | $22.97 | 2,051,700 | — | — |
| 2015-02-20 | $22.61 | $23.39 | 2,570,600 | — | — |
| 2015-02-19 | $22.28 | $23.05 | 3,658,900 | — | — |
| 2015-02-18 | $23.08 | $23.87 | 2,646,200 | — | — |
| 2015-02-17 | $23.20 | $24.00 | 2,218,700 | — | — |
| 2015-02-13 | $22.96 | $23.75 | 2,419,400 | — | — |
| 2015-02-12 | $23.00 | $23.79 | 2,246,900 | — | — |
| 2015-02-11 | $22.78 | $23.56 | 2,344,800 | — | — |
| 2015-02-10 | $22.91 | $23.70 | 1,980,600 | — | — |
| 2015-02-09 | $22.79 | $23.57 | 2,386,200 | — | — |
| 2015-02-06 | $22.75 | $23.53 | 2,415,000 | — | — |
| 2015-02-05 | $22.84 | $23.62 | 3,709,700 | — | — |
| 2015-02-04 | $23.09 | $23.88 | 4,451,900 | — | — |
| 2015-02-03 | $22.74 | $23.52 | 4,426,400 | — | — |
| 2015-02-02 | $21.59 | $22.33 | 2,829,700 | — | — |
| 2015-01-30 | $20.87 | $21.59 | 2,810,300 | — | — |
| 2015-01-29 | $21.34 | $22.07 | 2,822,900 | — | — |
| 2015-01-28 | $20.55 | $21.26 | 3,875,900 | — | — |
| 2015-01-27 | $21.29 | $22.02 | 2,779,600 | — | — |
| 2015-01-26 | $21.64 | $22.38 | 3,483,800 | — | — |
| 2015-01-23 | $21.40 | $22.14 | 4,434,400 | — | — |
| 2015-01-22 | $21.60 | $22.34 | 26,043,900 | — | — |
| 2015-01-21 | $21.27 | $22.00 | 12,493,100 | — | — |
| 2015-01-20 | $20.37 | $21.07 | 1,334,400 | — | — |
| 2015-01-16 | $20.49 | $21.19 | 2,617,500 | — | — |
| 2015-01-15 | $20.23 | $20.93 | 1,995,000 | — | — |
| 2015-01-14 | $20.49 | $21.19 | 2,445,400 | — | — |
| 2015-01-13 | $20.99 | $21.71 | 4,187,400 | — | — |
| 2015-01-12 | $21.57 | $22.31 | 2,170,500 | — | — |
| 2015-01-09 | $21.62 | $22.36 | 1,879,600 | — | — |
| 2015-01-08 | $21.82 | $22.57 | 1,619,600 | — | — |
| 2015-01-07 | $21.27 | $22.00 | 1,033,200 | — | — |
| 2015-01-06 | $20.86 | $21.58 | 1,927,400 | — | — |
| 2015-01-05 | $20.89 | $21.61 | 1,934,800 | — | — |
| 2015-01-02 | $21.66 | $22.40 | 1,193,100 | — | — |