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
- 2003-01-23 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 | $14.85 | $15.43 | 701,140 | — | — |
| 2015-12-30 | $15.00 | $15.59 | 473,140 | — | — |
| 2015-12-29 | $15.45 | $16.05 | 481,520 | — | — |
| 2015-12-28 | $15.20 | $15.79 | 381,880 | — | — |
| 2015-12-24 | $16.15 | $16.78 | 200,820 | — | — |
| 2015-12-23 | $15.70 | $16.31 | 456,620 | — | — |
| 2015-12-22 | $15.60 | $16.21 | 473,980 | — | — |
| 2015-12-21 | $15.85 | $16.47 | 688,040 | — | — |
| 2015-12-18 | $15.20 | $15.79 | 1,429,360 | — | — |
| 2015-12-17 | $14.20 | $14.76 | 575,640 | — | — |
| 2015-12-16 | $14.85 | $15.43 | 926,480 | — | — |
| 2015-12-15 | $14.55 | $15.12 | 437,540 | — | — |
| 2015-12-14 | $14.55 | $15.12 | 708,720 | — | — |
| 2015-12-11 | $15.40 | $16.00 | 743,560 | — | — |
| 2015-12-10 | $15.15 | $15.74 | 405,720 | — | — |
| 2015-12-09 | $15.25 | $15.85 | 526,560 | — | — |
| 2015-12-08 | $15.00 | $15.59 | 738,860 | — | — |
| 2015-12-07 | $15.35 | $15.95 | 755,060 | — | — |
| 2015-12-04 | $16.30 | $16.94 | 693,160 | — | — |
| 2015-12-03 | $15.65 | $16.26 | 506,940 | — | — |
| 2015-12-02 | $15.60 | $16.21 | 658,660 | — | — |
| 2015-12-01 | $15.60 | $16.21 | 660,700 | — | — |
| 2015-11-30 | $15.30 | $15.90 | 789,380 | — | — |
| 2015-11-27 | $14.85 | $15.43 | 232,480 | — | — |
| 2015-11-25 | $15.45 | $16.05 | 632,240 | — | — |
| 2015-11-24 | $15.45 | $16.05 | 737,840 | — | — |
| 2015-11-23 | $15.15 | $15.74 | 359,260 | — | — |
| 2015-11-20 | $15.25 | $15.85 | 586,640 | — | — |
| 2015-11-19 | $16.25 | $16.89 | 505,720 | — | — |
| 2015-11-18 | $16.00 | $16.63 | 941,260 | — | — |
| 2015-11-17 | $15.20 | $15.79 | 717,940 | — | — |
| 2015-11-16 | $16.05 | $16.68 | 533,720 | — | — |
| 2015-11-13 | $15.95 | $16.57 | 640,080 | — | — |
| 2015-11-12 | $16.00 | $16.63 | 542,860 | — | — |
| 2015-11-11 | $16.50 | $17.15 | 626,260 | — | — |
| 2015-11-10 | $16.10 | $16.73 | 902,140 | — | — |
| 2015-11-09 | $16.85 | $17.51 | 1,151,880 | — | — |
| 2015-11-06 | $16.20 | $16.83 | 912,180 | — | — |
| 2015-11-05 | $16.65 | $17.30 | 1,211,440 | — | — |
| 2015-11-04 | $17.00 | $17.66 | 938,000 | — | — |
| 2015-11-03 | $17.90 | $18.60 | 973,020 | — | — |
| 2015-11-02 | $18.40 | $19.12 | 973,080 | — | — |
| 2015-10-30 | $17.50 | $18.18 | 958,520 | — | — |
| 2015-10-29 | $18.50 | $19.22 | 880,160 | — | — |
| 2015-10-28 | $19.30 | $20.05 | 1,109,480 | — | — |
| 2015-10-27 | $20.00 | $20.78 | 497,440 | — | — |
| 2015-10-26 | $19.65 | $20.42 | 716,780 | — | — |
| 2015-10-23 | $20.45 | $21.25 | 1,027,200 | — | — |
| 2015-10-22 | $19.60 | $20.37 | 752,320 | — | — |
| 2015-10-21 | $19.10 | $19.85 | 620,080 | — | — |
| 2015-10-20 | $19.90 | $20.68 | 902,280 | — | — |
| 2015-10-19 | $18.70 | $19.43 | 895,360 | — | — |
| 2015-10-16 | $19.85 | $20.63 | 1,117,800 | — | — |
| 2015-10-15 | $20.55 | $21.35 | 1,200,660 | — | — |
| 2015-10-14 | $20.10 | $20.89 | 1,237,300 | — | — |
| 2015-10-13 | $18.75 | $19.48 | 703,500 | — | — |
| 2015-10-12 | $18.40 | $19.12 | 922,180 | — | — |
| 2015-10-09 | $19.75 | $20.52 | 1,386,740 | — | — |
| 2015-10-08 | $18.70 | $19.43 | 1,431,520 | — | — |
| 2015-10-07 | $19.35 | $20.11 | 1,377,300 | — | — |
| 2015-10-06 | $19.15 | $19.90 | 1,653,640 | — | — |
| 2015-10-05 | $18.25 | $18.96 | 1,736,720 | — | — |
| 2015-10-02 | $16.95 | $17.61 | 1,672,960 | — | — |
| 2015-10-01 | $15.25 | $15.85 | 855,360 | — | — |
| 2015-09-30 | $16.10 | $16.73 | 1,155,020 | — | — |
| 2015-09-29 | $15.05 | $15.64 | 881,320 | — | — |
| 2015-09-28 | $14.55 | $15.12 | 621,380 | — | — |
| 2015-09-25 | $15.70 | $16.31 | 836,580 | — | — |
| 2015-09-24 | $16.00 | $16.63 | 1,048,980 | — | — |
| 2015-09-23 | $14.45 | $15.02 | 574,760 | — | — |
| 2015-09-22 | $14.70 | $15.27 | 976,480 | — | — |
| 2015-09-21 | $15.35 | $15.95 | 1,033,980 | — | — |
| 2015-09-18 | $15.85 | $16.47 | 3,050,860 | — | — |
| 2015-09-17 | $15.10 | $15.69 | 1,384,560 | — | — |
| 2015-09-16 | $14.45 | $15.02 | 797,420 | — | — |
| 2015-09-15 | $13.05 | $13.56 | 717,020 | — | — |
| 2015-09-14 | $13.20 | $13.72 | 785,740 | — | — |
| 2015-09-11 | $13.70 | $14.24 | 1,784,040 | — | — |
| 2015-09-10 | $13.35 | $13.87 | 775,460 | — | — |
| 2015-09-09 | $13.65 | $14.18 | 1,131,220 | — | — |
| 2015-09-08 | $13.85 | $14.39 | 624,900 | — | — |
| 2015-09-04 | $13.75 | $14.29 | 843,500 | — | — |
| 2015-09-03 | $13.85 | $14.39 | 717,640 | — | — |
| 2015-09-02 | $14.30 | $14.86 | 966,980 | — | — |
| 2015-09-01 | $14.55 | $15.12 | 875,900 | — | — |
| 2015-08-31 | $15.00 | $15.59 | 980,460 | — | — |
| 2015-08-28 | $15.30 | $15.90 | 1,438,680 | — | — |
| 2015-08-27 | $15.00 | $15.59 | 1,659,380 | — | — |
| 2015-08-26 | $14.40 | $14.96 | 1,299,460 | — | — |
| 2015-08-25 | $14.85 | $15.43 | 1,504,400 | — | — |
| 2015-08-24 | $15.65 | $16.26 | 1,344,920 | — | — |
| 2015-08-21 | $16.95 | $17.61 | 1,758,260 | — | — |
| 2015-08-20 | $19.95 | $20.73 | 700,640 | — | — |
| 2015-08-19 | $19.40 | $20.16 | 1,999,680 | — | — |
| 2015-08-18 | $20.95 | $21.77 | 865,760 | — | — |
| 2015-08-17 | $20.75 | $21.56 | 1,253,320 | — | — |
| 2015-08-14 | $19.60 | $20.37 | 1,351,780 | — | — |
| 2015-08-13 | $19.05 | $19.80 | 1,181,740 | — | — |
| 2015-08-12 | $20.30 | $21.05 | 1,367,380 | — | — |
| 2015-08-11 | $18.90 | $19.60 | 1,303,840 | — | — |
| 2015-08-10 | $18.15 | $18.82 | 998,280 | — | — |
| 2015-08-07 | $16.60 | $17.22 | 1,035,920 | — | — |
| 2015-08-06 | $16.20 | $16.80 | 812,420 | — | — |
| 2015-08-05 | $16.00 | $16.59 | 604,380 | — | — |
| 2015-08-04 | $16.55 | $17.16 | 835,240 | — | — |
| 2015-08-03 | $16.85 | $17.47 | 604,920 | — | — |
| 2015-07-31 | $17.20 | $17.84 | 1,109,580 | — | — |
| 2015-07-30 | $15.55 | $16.13 | 702,460 | — | — |
| 2015-07-29 | $16.45 | $17.06 | 845,260 | — | — |
| 2015-07-28 | $16.05 | $16.64 | 773,660 | — | — |
| 2015-07-27 | $16.05 | $16.64 | 1,122,140 | — | — |
| 2015-07-24 | $16.50 | $17.11 | 1,316,000 | — | — |
| 2015-07-23 | $15.80 | $16.39 | 887,320 | — | — |
| 2015-07-22 | $16.45 | $17.06 | 815,640 | — | — |
| 2015-07-21 | $16.35 | $16.96 | 824,180 | — | — |
| 2015-07-20 | $16.10 | $16.70 | 1,561,440 | — | — |
| 2015-07-17 | $17.00 | $17.63 | 812,640 | — | — |
| 2015-07-16 | $18.60 | $19.29 | 609,560 | — | — |
| 2015-07-15 | $17.95 | $18.62 | 506,340 | — | — |
| 2015-07-14 | $19.00 | $19.70 | 359,180 | — | — |
| 2015-07-13 | $18.70 | $19.39 | 813,200 | — | — |
| 2015-07-10 | $19.25 | $19.96 | 663,880 | — | — |
| 2015-07-09 | $19.35 | $20.07 | 561,440 | — | — |
| 2015-07-08 | $19.95 | $20.69 | 303,420 | — | — |
| 2015-07-07 | $19.95 | $20.69 | 897,960 | — | — |
| 2015-07-06 | $20.65 | $21.42 | 660,020 | — | — |
| 2015-07-02 | $20.45 | $21.21 | 546,240 | — | — |
| 2015-07-01 | $20.05 | $20.79 | 611,480 | — | — |
| 2015-06-30 | $20.70 | $21.47 | 990,460 | — | — |
| 2015-06-29 | $20.20 | $20.95 | 867,340 | — | — |
| 2015-06-26 | $20.05 | $20.79 | 515,100 | — | — |
| 2015-06-25 | $20.20 | $20.95 | 505,400 | — | — |
| 2015-06-24 | $20.80 | $21.57 | 360,360 | — | — |
| 2015-06-23 | $20.70 | $21.47 | 432,740 | — | — |
| 2015-06-22 | $20.80 | $21.57 | 637,720 | — | — |
| 2015-06-19 | $20.45 | $21.21 | 1,893,500 | — | — |
| 2015-06-18 | $21.05 | $21.83 | 694,260 | — | — |
| 2015-06-17 | $21.05 | $21.83 | 743,120 | — | — |
| 2015-06-16 | $20.60 | $21.36 | 763,660 | — | — |
| 2015-06-15 | $21.10 | $21.88 | 692,060 | — | — |
| 2015-06-12 | $20.95 | $21.73 | 786,560 | — | — |
| 2015-06-11 | $21.75 | $22.56 | 1,237,600 | — | — |
| 2015-06-10 | $22.70 | $23.54 | 442,060 | — | — |
| 2015-06-09 | $22.65 | $23.49 | 450,060 | — | — |
| 2015-06-08 | $22.90 | $23.75 | 371,200 | — | — |
| 2015-06-05 | $22.80 | $23.65 | 565,040 | — | — |
| 2015-06-04 | $22.75 | $23.59 | 437,120 | — | — |
| 2015-06-03 | $23.00 | $23.85 | 1,080,660 | — | — |
| 2015-06-02 | $24.25 | $25.15 | 406,260 | — | — |
| 2015-06-01 | $23.85 | $24.73 | 389,800 | — | — |
| 2015-05-29 | $24.15 | $25.05 | 296,600 | — | — |
| 2015-05-28 | $24.10 | $24.99 | 441,660 | — | — |
| 2015-05-27 | $23.65 | $24.53 | 640,980 | — | — |
| 2015-05-26 | $23.60 | $24.47 | 827,920 | — | — |
| 2015-05-22 | $24.60 | $25.51 | 503,080 | — | — |
| 2015-05-21 | $24.35 | $25.25 | 447,860 | — | — |
| 2015-05-20 | $24.25 | $25.15 | 330,380 | — | — |
| 2015-05-19 | $24.20 | $25.10 | 1,051,020 | — | — |
| 2015-05-18 | $25.45 | $26.39 | 327,220 | — | — |
| 2015-05-15 | $25.65 | $26.60 | 586,620 | — | — |
| 2015-05-14 | $25.85 | $26.81 | 858,160 | — | — |
| 2015-05-13 | $25.95 | $26.91 | 949,620 | — | — |
| 2015-05-12 | $25.80 | $26.76 | 527,540 | — | — |
| 2015-05-11 | $25.30 | $26.24 | 365,020 | — | — |
| 2015-05-08 | $24.95 | $25.87 | 742,020 | — | — |
| 2015-05-07 | $24.65 | $25.56 | 658,160 | — | — |
| 2015-05-06 | $23.90 | $24.79 | 772,880 | — | — |
| 2015-05-05 | $24.60 | $25.51 | 676,400 | — | — |
| 2015-05-04 | $25.00 | $25.93 | 963,620 | — | — |
| 2015-05-01 | $25.30 | $26.24 | 1,517,300 | — | — |
| 2015-04-30 | $24.80 | $25.72 | 1,022,380 | — | — |
| 2015-04-29 | $25.55 | $26.50 | 1,309,560 | — | — |
| 2015-04-28 | $25.05 | $25.98 | 1,030,780 | — | — |
| 2015-04-27 | $23.90 | $24.79 | 1,231,340 | — | — |
| 2015-04-24 | $23.50 | $24.37 | 967,620 | — | — |
| 2015-04-23 | $24.50 | $25.41 | 566,140 | — | — |
| 2015-04-22 | $24.00 | $24.89 | 730,040 | — | — |
| 2015-04-21 | $24.35 | $25.25 | 532,480 | — | — |
| 2015-04-20 | $24.85 | $25.77 | 487,200 | — | — |
| 2015-04-17 | $24.65 | $25.56 | 593,580 | — | — |
| 2015-04-16 | $25.10 | $26.03 | 662,380 | — | — |
| 2015-04-15 | $25.55 | $26.50 | 1,047,820 | — | — |
| 2015-04-14 | $24.35 | $25.25 | 735,620 | — | — |
| 2015-04-13 | $23.25 | $24.11 | 838,420 | — | — |
| 2015-04-10 | $24.25 | $25.15 | 557,800 | — | — |
| 2015-04-09 | $23.50 | $24.37 | 597,120 | — | — |
| 2015-04-08 | $23.85 | $24.73 | 873,720 | — | — |
| 2015-04-07 | $24.55 | $25.46 | 566,920 | — | — |
| 2015-04-06 | $24.90 | $25.82 | 862,720 | — | — |
| 2015-04-02 | $24.25 | $25.15 | 1,204,820 | — | — |
| 2015-04-01 | $24.80 | $25.72 | 1,119,200 | — | — |
| 2015-03-31 | $22.95 | $23.80 | 832,640 | — | — |
| 2015-03-30 | $23.25 | $24.11 | 1,024,160 | — | — |
| 2015-03-27 | $24.30 | $25.20 | 709,320 | — | — |
| 2015-03-26 | $24.75 | $25.67 | 831,260 | — | — |
| 2015-03-25 | $25.45 | $26.39 | 750,300 | — | — |
| 2015-03-24 | $26.30 | $27.27 | 830,660 | — | — |
| 2015-03-23 | $25.35 | $26.29 | 1,193,040 | — | — |
| 2015-03-20 | $25.45 | $26.39 | 4,067,460 | — | — |
| 2015-03-19 | $24.40 | $25.30 | 1,074,400 | — | — |
| 2015-03-18 | $24.25 | $25.15 | 1,784,460 | — | — |
| 2015-03-17 | $23.30 | $24.16 | 1,249,440 | — | — |
| 2015-03-16 | $23.80 | $24.68 | 1,148,460 | — | — |
| 2015-03-13 | $24.20 | $25.10 | 1,151,460 | — | — |
| 2015-03-12 | $23.60 | $24.47 | 916,680 | — | — |
| 2015-03-11 | $23.65 | $24.53 | 1,079,500 | — | — |
| 2015-03-10 | $23.20 | $24.06 | 887,820 | — | — |
| 2015-03-09 | $23.25 | $24.11 | 1,097,740 | — | — |
| 2015-03-06 | $24.15 | $25.05 | 1,493,940 | — | — |
| 2015-03-05 | $25.55 | $26.50 | 667,000 | — | — |
| 2015-03-04 | $26.05 | $27.02 | 859,580 | — | — |
| 2015-03-03 | $25.95 | $26.91 | 1,252,600 | — | — |
| 2015-03-02 | $26.85 | $27.85 | 1,806,700 | — | — |
| 2015-02-27 | $29.00 | $30.07 | 1,416,920 | — | — |
| 2015-02-26 | $27.65 | $28.67 | 1,240,760 | — | — |
| 2015-02-25 | $27.20 | $28.21 | 1,579,700 | — | — |
| 2015-02-24 | $26.30 | $27.27 | 928,880 | — | — |
| 2015-02-23 | $26.50 | $27.48 | 921,940 | — | — |
| 2015-02-20 | $25.80 | $26.76 | 1,118,900 | — | — |
| 2015-02-19 | $25.10 | $26.03 | 1,156,700 | — | — |
| 2015-02-18 | $26.30 | $27.27 | 1,336,680 | — | — |
| 2015-02-17 | $24.95 | $25.87 | 881,800 | — | — |
| 2015-02-13 | $24.70 | $25.62 | 655,540 | — | — |
| 2015-02-12 | $24.20 | $25.10 | 616,840 | — | — |
| 2015-02-11 | $23.90 | $24.79 | 1,062,920 | — | — |
| 2015-02-10 | $24.35 | $25.25 | 1,205,580 | — | — |
| 2015-02-09 | $25.55 | $26.50 | 934,700 | — | — |
| 2015-02-06 | $25.25 | $26.19 | 1,417,360 | — | — |
| 2015-02-05 | $26.55 | $27.53 | 1,082,520 | — | — |
| 2015-02-04 | $25.30 | $26.24 | 1,195,140 | — | — |
| 2015-02-03 | $24.85 | $25.77 | 1,323,400 | — | — |
| 2015-02-02 | $25.90 | $26.86 | 3,168,840 | — | — |
| 2015-01-30 | $23.90 | $24.79 | 6,627,740 | — | — |
| 2015-01-29 | $27.85 | $28.88 | 1,404,120 | — | — |
| 2015-01-28 | $28.05 | $29.05 | 1,438,980 | — | — |
| 2015-01-27 | $29.75 | $30.81 | 1,846,620 | — | — |
| 2015-01-26 | $28.40 | $29.41 | 1,580,300 | — | — |
| 2015-01-23 | $28.35 | $29.36 | 2,373,680 | — | — |
| 2015-01-22 | $31.45 | $32.57 | 1,904,280 | — | — |
| 2015-01-21 | $31.05 | $32.15 | 6,016,060 | — | — |
| 2015-01-20 | $38.90 | $40.28 | 1,614,080 | — | — |
| 2015-01-16 | $36.95 | $38.26 | 1,733,720 | — | — |
| 2015-01-15 | $35.75 | $37.02 | 2,771,200 | — | — |
| 2015-01-14 | $33.45 | $34.64 | 1,255,640 | — | — |
| 2015-01-13 | $33.50 | $34.69 | 1,327,440 | — | — |
| 2015-01-12 | $35.05 | $36.30 | 1,240,960 | — | — |
| 2015-01-09 | $33.70 | $34.90 | 796,220 | — | — |
| 2015-01-08 | $32.45 | $33.60 | 1,309,620 | — | — |
| 2015-01-07 | $33.60 | $34.80 | 1,536,400 | — | — |
| 2015-01-06 | $34.80 | $36.04 | 1,904,240 | — | — |
| 2015-01-05 | $33.55 | $34.74 | 1,232,340 | — | — |
| 2015-01-02 | $32.05 | $33.19 | 1,155,940 | — | — |