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
- 2000-02-23 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 | $14.84 | $52.10 | 2,115,100 | — | — |
| 2015-12-30 | $15.00 | $52.66 | 2,188,000 | — | — |
| 2015-12-29 | $14.98 | $52.59 | 2,722,600 | — | — |
| 2015-12-28 | $14.79 | $51.92 | 2,426,300 | — | — |
| 2015-12-24 | $14.65 | $51.43 | 851,500 | — | — |
| 2015-12-23 | $14.66 | $51.47 | 1,873,600 | — | — |
| 2015-12-22 | $14.27 | $50.10 | 1,410,300 | — | — |
| 2015-12-21 | $14.22 | $49.92 | 1,963,700 | — | — |
| 2015-12-18 | $14.08 | $49.43 | 3,991,000 | — | — |
| 2015-12-17 | $14.24 | $49.99 | 1,930,800 | — | — |
| 2015-12-16 | $14.40 | $50.56 | 1,902,300 | — | — |
| 2015-12-15 | $14.19 | $49.82 | 1,899,300 | — | — |
| 2015-12-14 | $13.75 | $48.26 | 2,335,532 | — | — |
| 2015-12-11 | $13.86 | $48.64 | 1,767,465 | — | — |
| 2015-12-10 | $13.90 | $48.82 | 1,770,391 | — | — |
| 2015-12-09 | $14.10 | $49.51 | 1,753,945 | — | — |
| 2015-12-08 | $14.14 | $49.65 | 2,210,820 | — | — |
| 2015-12-07 | $14.15 | $49.69 | 1,613,795 | — | — |
| 2015-12-04 | $14.13 | $49.62 | 1,780,885 | — | — |
| 2015-12-03 | $13.95 | $48.99 | 1,894,297 | — | — |
| 2015-12-02 | $14.15 | $49.69 | 1,729,729 | — | — |
| 2015-12-01 | $14.45 | $50.73 | 1,380,615 | — | — |
| 2015-11-30 | $14.32 | $50.28 | 2,286,898 | — | — |
| 2015-11-27 | $14.26 | $50.07 | 864,612 | — | — |
| 2015-11-25 | $14.17 | $49.76 | 1,602,796 | — | — |
| 2015-11-24 | $14.16 | $49.72 | 1,695,019 | — | — |
| 2015-11-23 | $14.05 | $49.34 | 1,914,073 | — | — |
| 2015-11-20 | $14.07 | $49.41 | 1,989,243 | — | — |
| 2015-11-19 | $13.90 | $48.82 | 1,996,306 | — | — |
| 2015-11-18 | $13.85 | $48.61 | 1,840,618 | — | — |
| 2015-11-17 | $13.80 | $48.43 | 2,728,336 | — | — |
| 2015-11-16 | $13.89 | $48.75 | 2,768,292 | — | — |
| 2015-11-13 | $13.78 | $48.36 | 2,682,628 | — | — |
| 2015-11-12 | $13.75 | $48.26 | 2,075,715 | — | — |
| 2015-11-11 | $14.04 | $49.30 | 1,791,177 | — | — |
| 2015-11-10 | $14.17 | $49.76 | 2,209,710 | — | — |
| 2015-11-09 | $14.18 | $49.79 | 3,269,463 | — | — |
| 2015-11-06 | $14.39 | $50.52 | 3,689,308 | — | — |
| 2015-11-05 | $14.82 | $52.02 | 1,550,328 | — | — |
| 2015-11-04 | $14.86 | $52.16 | 2,969,790 | — | — |
| 2015-11-03 | $15.19 | $53.34 | 2,512,814 | — | — |
| 2015-11-02 | $15.36 | $53.93 | 2,627,335 | — | — |
| 2015-10-30 | $15.05 | $52.85 | 1,959,276 | — | — |
| 2015-10-29 | $15.33 | $53.83 | 2,205,775 | — | — |
| 2015-10-28 | $15.28 | $53.65 | 2,677,785 | — | — |
| 2015-10-27 | $15.31 | $53.76 | 2,322,516 | — | — |
| 2015-10-26 | $15.47 | $54.31 | 2,247,346 | — | — |
| 2015-10-23 | $15.65 | $54.94 | 4,071,819 | — | — |
| 2015-10-22 | $16.22 | $56.96 | 3,358,154 | — | — |
| 2015-10-21 | $16.19 | $56.85 | 2,392,440 | — | — |
| 2015-10-20 | $16.62 | $56.99 | 2,694,434 | — | — |
| 2015-10-19 | $16.64 | $57.06 | 1,939,197 | — | — |
| 2015-10-16 | $16.55 | $56.76 | 1,966,743 | — | — |
| 2015-10-15 | $16.44 | $56.38 | 1,749,202 | — | — |
| 2015-10-14 | $16.27 | $55.80 | 2,628,041 | — | — |
| 2015-10-13 | $16.49 | $56.55 | 2,239,072 | — | — |
| 2015-10-12 | $16.77 | $57.50 | 2,020,724 | — | — |
| 2015-10-09 | $16.82 | $57.67 | 1,760,200 | — | — |
| 2015-10-08 | $16.91 | $57.98 | 1,874,621 | — | — |
| 2015-10-07 | $16.99 | $58.25 | 1,576,562 | — | — |
| 2015-10-06 | $16.79 | $57.57 | 1,645,174 | — | — |
| 2015-10-05 | $16.65 | $57.10 | 1,282,540 | — | — |
| 2015-10-02 | $16.23 | $55.67 | 1,604,108 | — | — |
| 2015-10-01 | $16.00 | $54.85 | 1,681,902 | — | — |
| 2015-09-30 | $16.06 | $55.06 | 1,734,168 | — | — |
| 2015-09-29 | $16.06 | $55.06 | 1,737,700 | — | — |
| 2015-09-28 | $15.81 | $54.21 | 2,342,696 | — | — |
| 2015-09-25 | $16.11 | $55.26 | 1,748,799 | — | — |
| 2015-09-24 | $16.05 | $55.02 | 2,473,362 | — | — |
| 2015-09-23 | $16.11 | $55.23 | 2,144,226 | — | — |
| 2015-09-22 | $15.89 | $54.48 | 1,530,148 | — | — |
| 2015-09-21 | $16.03 | $54.95 | 1,589,780 | — | — |
| 2015-09-18 | $15.86 | $54.38 | 3,266,133 | — | — |
| 2015-09-17 | $15.86 | $54.38 | 2,446,320 | — | — |
| 2015-09-16 | $15.60 | $53.49 | 1,228,659 | — | — |
| 2015-09-15 | $15.38 | $52.75 | 901,037 | — | — |
| 2015-09-14 | $15.30 | $52.47 | 1,386,870 | — | — |
| 2015-09-11 | $15.13 | $51.90 | 1,888,848 | — | — |
| 2015-09-10 | $14.92 | $51.15 | 1,896,214 | — | — |
| 2015-09-09 | $14.95 | $51.25 | 1,701,073 | — | — |
| 2015-09-08 | $15.25 | $52.30 | 1,499,172 | — | — |
| 2015-09-04 | $15.12 | $51.86 | 1,714,493 | — | — |
| 2015-09-03 | $15.58 | $53.43 | 1,815,998 | — | — |
| 2015-09-02 | $15.59 | $53.46 | 4,194,615 | — | — |
| 2015-09-01 | $15.26 | $52.34 | 3,286,717 | — | — |
| 2015-08-31 | $15.56 | $53.36 | 3,063,425 | — | — |
| 2015-08-28 | $15.86 | $54.38 | 1,579,690 | — | — |
| 2015-08-27 | $15.83 | $54.28 | 2,057,855 | — | — |
| 2015-08-26 | $15.66 | $53.70 | 2,273,176 | — | — |
| 2015-08-25 | $15.31 | $52.51 | 3,123,662 | — | — |
| 2015-08-24 | $15.58 | $53.43 | 3,743,693 | — | — |
| 2015-08-21 | $16.40 | $56.25 | 3,104,693 | — | — |
| 2015-08-20 | $16.88 | $57.88 | 1,635,488 | — | — |
| 2015-08-19 | $16.93 | $58.05 | 1,948,379 | — | — |
| 2015-08-18 | $17.01 | $58.32 | 2,159,966 | — | — |
| 2015-08-17 | $17.16 | $58.83 | 1,890,361 | — | — |
| 2015-08-14 | $16.85 | $57.78 | 1,568,591 | — | — |
| 2015-08-13 | $16.87 | $57.84 | 1,288,594 | — | — |
| 2015-08-12 | $16.93 | $58.05 | 2,896,536 | — | — |
| 2015-08-11 | $16.95 | $58.12 | 3,239,697 | — | — |
| 2015-08-10 | $16.67 | $57.16 | 1,994,188 | — | — |
| 2015-08-07 | $16.66 | $57.13 | 1,702,687 | — | — |
| 2015-08-06 | $16.66 | $57.13 | 2,804,213 | — | — |
| 2015-08-05 | $16.87 | $57.84 | 2,093,473 | — | — |
| 2015-08-04 | $17.01 | $58.32 | 1,561,528 | — | — |
| 2015-08-03 | $17.17 | $58.86 | 1,063,890 | — | — |
| 2015-07-31 | $17.12 | $58.69 | 1,196,270 | — | — |
| 2015-07-30 | $16.95 | $58.12 | 1,844,856 | — | — |
| 2015-07-29 | $17.12 | $58.69 | 2,103,361 | — | — |
| 2015-07-28 | $16.90 | $57.95 | 1,829,519 | — | — |
| 2015-07-27 | $16.83 | $57.71 | 1,619,949 | — | — |
| 2015-07-24 | $16.90 | $57.95 | 1,796,928 | — | — |
| 2015-07-23 | $16.95 | $58.12 | 3,048,996 | — | — |
| 2015-07-22 | $17.12 | $58.69 | 2,903,902 | — | — |
| 2015-07-21 | $17.19 | $57.61 | 2,312,325 | — | — |
| 2015-07-20 | $17.42 | $58.40 | 2,275,396 | — | — |
| 2015-07-17 | $17.32 | $58.07 | 4,873,066 | — | — |
| 2015-07-16 | $17.60 | $59.00 | 1,739,011 | — | — |
| 2015-07-15 | $17.55 | $58.83 | 2,052,407 | — | — |
| 2015-07-14 | $17.85 | $59.83 | 1,356,399 | — | — |
| 2015-07-13 | $17.83 | $59.77 | 1,511,482 | — | — |
| 2015-07-10 | $17.78 | $59.60 | 1,347,923 | — | — |
| 2015-07-09 | $17.68 | $59.27 | 1,249,344 | — | — |
| 2015-07-08 | $17.94 | $60.13 | 1,759,595 | — | — |
| 2015-07-07 | $17.94 | $60.13 | 2,297,493 | — | — |
| 2015-07-06 | $17.65 | $59.17 | 1,890,160 | — | — |
| 2015-07-02 | $17.50 | $58.67 | 1,766,557 | — | — |
| 2015-07-01 | $17.55 | $58.83 | 2,660,935 | — | — |
| 2015-06-30 | $17.39 | $58.30 | 2,469,124 | — | — |
| 2015-06-29 | $17.57 | $58.90 | 2,430,378 | — | — |
| 2015-06-26 | $17.69 | $59.30 | 2,055,333 | — | — |
| 2015-06-25 | $17.62 | $59.07 | 1,763,732 | — | — |
| 2015-06-24 | $17.83 | $59.77 | 1,588,670 | — | — |
| 2015-06-23 | $17.96 | $60.20 | 1,820,539 | — | — |
| 2015-06-22 | $18.26 | $61.19 | 2,163,498 | — | — |
| 2015-06-19 | $18.36 | $61.56 | 2,729,042 | — | — |
| 2015-06-18 | $18.31 | $61.36 | 3,806,049 | — | — |
| 2015-06-17 | $18.20 | $60.99 | 2,011,744 | — | — |
| 2015-06-16 | $18.08 | $60.60 | 2,273,580 | — | — |
| 2015-06-15 | $17.97 | $60.23 | 2,694,131 | — | — |
| 2015-06-12 | $18.05 | $60.50 | 2,684,444 | — | — |
| 2015-06-11 | $18.08 | $60.60 | 4,365,035 | — | — |
| 2015-06-10 | $17.83 | $59.77 | 10,089,395 | — | — |
| 2015-06-09 | $17.99 | $60.30 | 8,920,872 | — | — |
| 2015-06-08 | $19.15 | $64.18 | 7,145,032 | — | — |
| 2015-06-05 | $18.79 | $62.99 | 2,739,334 | — | — |
| 2015-06-04 | $19.22 | $64.42 | 1,727,812 | — | — |
| 2015-06-03 | $19.31 | $64.72 | 2,156,738 | — | — |
| 2015-06-02 | $19.54 | $65.51 | 3,031,137 | — | — |
| 2015-06-01 | $19.96 | $66.91 | 2,181,761 | — | — |
| 2015-05-29 | $19.83 | $66.48 | 4,070,407 | — | — |
| 2015-05-28 | $19.99 | $67.01 | 1,897,828 | — | — |
| 2015-05-27 | $20.00 | $67.04 | 2,041,106 | — | — |
| 2015-05-26 | $19.82 | $66.44 | 2,313,637 | — | — |
| 2015-05-22 | $19.84 | $66.51 | 1,477,075 | — | — |
| 2015-05-21 | $19.83 | $66.48 | 1,205,553 | — | — |
| 2015-05-20 | $19.86 | $66.58 | 1,262,259 | — | — |
| 2015-05-19 | $19.96 | $66.91 | 1,356,096 | — | — |
| 2015-05-18 | $20.01 | $67.07 | 1,820,841 | — | — |
| 2015-05-15 | $19.94 | $66.84 | 1,584,836 | — | — |
| 2015-05-14 | $19.77 | $66.28 | 2,490,716 | — | — |
| 2015-05-13 | $19.38 | $64.95 | 1,642,047 | — | — |
| 2015-05-12 | $19.56 | $65.58 | 2,024,760 | — | — |
| 2015-05-11 | $19.57 | $65.61 | 2,016,486 | — | — |
| 2015-05-08 | $19.91 | $66.74 | 1,735,278 | — | — |
| 2015-05-07 | $19.62 | $65.78 | 1,785,526 | — | — |
| 2015-05-06 | $19.48 | $65.31 | 2,460,547 | — | — |
| 2015-05-05 | $19.82 | $66.44 | 2,629,858 | — | — |
| 2015-05-04 | $20.27 | $67.94 | 1,479,799 | — | — |
| 2015-05-01 | $20.32 | $68.10 | 1,262,965 | — | — |
| 2015-04-30 | $20.29 | $68.00 | 2,591,314 | — | — |
| 2015-04-29 | $20.74 | $69.53 | 1,612,584 | — | — |
| 2015-04-28 | $21.14 | $70.86 | 1,713,282 | — | — |
| 2015-04-27 | $21.15 | $70.89 | 1,589,679 | — | — |
| 2015-04-24 | $21.22 | $71.13 | 1,193,849 | — | — |
| 2015-04-23 | $21.14 | $70.86 | 1,482,524 | — | — |
| 2015-04-22 | $21.06 | $70.60 | 1,823,868 | — | — |
| 2015-04-21 | $21.42 | $70.50 | 1,796,424 | — | — |
| 2015-04-20 | $21.37 | $70.33 | 1,073,475 | — | — |
| 2015-04-17 | $21.30 | $70.10 | 1,398,676 | — | — |
| 2015-04-16 | $21.42 | $70.50 | 1,294,446 | — | — |
| 2015-04-15 | $21.41 | $70.46 | 1,597,751 | — | — |
| 2015-04-14 | $21.50 | $70.76 | 1,799,753 | — | — |
| 2015-04-13 | $21.22 | $69.84 | 1,544,375 | — | — |
| 2015-04-10 | $21.26 | $69.97 | 1,576,361 | — | — |
| 2015-04-09 | $21.27 | $70.01 | 2,396,072 | — | — |
| 2015-04-08 | $21.67 | $71.34 | 1,722,161 | — | — |
| 2015-04-07 | $21.60 | $71.08 | 2,903,397 | — | — |
| 2015-04-06 | $22.15 | $72.91 | 2,740,444 | — | — |
| 2015-04-02 | $21.94 | $72.22 | 3,101,464 | — | — |
| 2015-04-01 | $21.86 | $71.96 | 3,251,502 | — | — |
| 2015-03-31 | $21.99 | $72.39 | 2,492,533 | — | — |
| 2015-03-30 | $22.23 | $73.17 | 2,750,332 | — | — |
| 2015-03-27 | $22.16 | $72.94 | 1,653,650 | — | — |
| 2015-03-26 | $22.02 | $72.49 | 2,404,548 | — | — |
| 2015-03-25 | $22.14 | $72.88 | 1,517,132 | — | — |
| 2015-03-24 | $22.45 | $73.89 | 1,319,267 | — | — |
| 2015-03-23 | $22.70 | $74.70 | 2,078,439 | — | — |
| 2015-03-20 | $22.78 | $74.96 | 6,390,300 | — | — |
| 2015-03-19 | $22.08 | $72.68 | 1,886,225 | — | — |
| 2015-03-18 | $22.10 | $72.75 | 3,344,129 | — | — |
| 2015-03-17 | $21.65 | $71.25 | 2,145,538 | — | — |
| 2015-03-16 | $21.60 | $71.08 | 1,989,546 | — | — |
| 2015-03-13 | $21.35 | $70.27 | 1,732,352 | — | — |
| 2015-03-12 | $21.40 | $70.43 | 3,433,425 | — | — |
| 2015-03-11 | $21.00 | $69.13 | 3,619,586 | — | — |
| 2015-03-10 | $21.26 | $69.97 | 2,099,729 | — | — |
| 2015-03-09 | $21.31 | $70.14 | 2,344,210 | — | — |
| 2015-03-06 | $21.28 | $70.04 | 2,874,439 | — | — |
| 2015-03-05 | $21.93 | $72.19 | 1,636,194 | — | — |
| 2015-03-04 | $21.98 | $72.36 | 1,759,696 | — | — |
| 2015-03-03 | $22.19 | $73.04 | 2,093,170 | — | — |
| 2015-03-02 | $22.27 | $73.30 | 1,932,941 | — | — |
| 2015-02-27 | $22.15 | $72.91 | 4,464,119 | — | — |
| 2015-02-26 | $22.05 | $72.58 | 2,816,321 | — | — |
| 2015-02-25 | $22.25 | $73.24 | 3,194,090 | — | — |
| 2015-02-24 | $22.16 | $72.94 | 2,509,383 | — | — |
| 2015-02-23 | $22.63 | $74.48 | 1,910,844 | — | — |
| 2015-02-20 | $22.39 | $73.69 | 1,855,349 | — | — |
| 2015-02-19 | $22.07 | $72.65 | 1,924,163 | — | — |
| 2015-02-18 | $22.47 | $73.95 | 2,051,600 | — | — |
| 2015-02-17 | $22.22 | $73.14 | 2,520,785 | — | — |
| 2015-02-13 | $22.27 | $73.30 | 4,136,698 | — | — |
| 2015-02-12 | $21.91 | $72.13 | 1,865,944 | — | — |
| 2015-02-11 | $21.84 | $71.90 | 3,256,043 | — | — |
| 2015-02-10 | $21.78 | $71.70 | 4,186,341 | — | — |
| 2015-02-09 | $21.64 | $71.21 | 3,296,807 | — | — |
| 2015-02-06 | $21.95 | $72.26 | 5,773,599 | — | — |
| 2015-02-05 | $22.41 | $73.76 | 4,384,004 | — | — |
| 2015-02-04 | $22.37 | $73.63 | 27,245,724 | — | — |
| 2015-02-03 | $23.09 | $76.01 | 1,069,036 | — | — |
| 2015-02-02 | $22.88 | $75.32 | 1,609,859 | — | — |
| 2015-01-30 | $23.08 | $75.98 | 1,676,151 | — | — |
| 2015-01-29 | $23.39 | $76.99 | 1,224,421 | — | — |
| 2015-01-28 | $23.18 | $76.30 | 2,466,400 | — | — |
| 2015-01-27 | $23.29 | $76.66 | 1,567,683 | — | — |
| 2015-01-26 | $23.43 | $77.12 | 1,997,013 | — | — |
| 2015-01-23 | $23.20 | $76.37 | 2,032,832 | — | — |
| 2015-01-22 | $23.28 | $76.63 | 2,143,520 | — | — |
| 2015-01-21 | $23.15 | $76.20 | 1,764,741 | — | — |
| 2015-01-20 | $23.37 | $75.65 | 2,009,726 | — | — |
| 2015-01-16 | $23.39 | $75.71 | 1,583,121 | — | — |
| 2015-01-15 | $23.11 | $74.82 | 1,594,119 | — | — |
| 2015-01-14 | $22.94 | $74.27 | 1,496,347 | — | — |
| 2015-01-13 | $22.61 | $73.18 | 1,312,810 | — | — |
| 2015-01-12 | $22.61 | $73.18 | 993,360 | — | — |
| 2015-01-09 | $22.30 | $72.18 | 1,075,493 | — | — |
| 2015-01-08 | $22.30 | $72.18 | 2,520,785 | — | — |
| 2015-01-07 | $22.56 | $73.02 | 1,905,597 | — | — |
| 2015-01-06 | $22.41 | $72.54 | 2,254,510 | — | — |
| 2015-01-05 | $22.45 | $72.67 | 1,504,015 | — | — |
| 2015-01-02 | $22.28 | $72.12 | 1,755,660 | — | — |