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
- 2001-06-18 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 | $13.96 | $26.45 | 1,630,400 | — | — |
| 2015-12-30 | $13.88 | $26.29 | 1,685,200 | — | — |
| 2015-12-29 | $14.20 | $26.90 | 2,434,300 | — | — |
| 2015-12-28 | $14.02 | $26.56 | 1,965,000 | — | — |
| 2015-12-24 | $14.31 | $27.11 | 730,300 | — | — |
| 2015-12-23 | $14.37 | $27.22 | 3,960,100 | — | — |
| 2015-12-22 | $13.64 | $25.84 | 2,473,600 | — | — |
| 2015-12-21 | $13.42 | $25.42 | 3,432,800 | — | — |
| 2015-12-18 | $13.59 | $25.75 | 4,041,600 | — | — |
| 2015-12-17 | $13.71 | $25.97 | 4,556,800 | — | — |
| 2015-12-16 | $14.39 | $27.26 | 4,662,600 | — | — |
| 2015-12-15 | $14.45 | $27.37 | 2,976,400 | — | — |
| 2015-12-14 | $14.06 | $26.64 | 4,513,000 | — | — |
| 2015-12-11 | $13.89 | $26.31 | 3,134,900 | — | — |
| 2015-12-10 | $14.27 | $27.03 | 3,336,600 | — | — |
| 2015-12-09 | $14.31 | $27.11 | 2,902,100 | — | — |
| 2015-12-08 | $14.09 | $26.69 | 2,918,700 | — | — |
| 2015-12-07 | $14.21 | $26.92 | 3,320,800 | — | — |
| 2015-12-04 | $14.95 | $28.32 | 5,676,700 | — | — |
| 2015-12-03 | $15.52 | $29.40 | 3,996,000 | — | — |
| 2015-12-02 | $15.34 | $29.06 | 3,221,900 | — | — |
| 2015-12-01 | $15.70 | $29.74 | 2,833,200 | — | — |
| 2015-11-30 | $15.37 | $29.12 | 2,124,400 | — | — |
| 2015-11-27 | $15.36 | $29.10 | 1,023,000 | — | — |
| 2015-11-25 | $15.56 | $29.48 | 1,598,400 | — | — |
| 2015-11-24 | $15.82 | $29.97 | 2,646,000 | — | — |
| 2015-11-23 | $15.32 | $29.02 | 2,422,600 | — | — |
| 2015-11-20 | $15.32 | $29.02 | 3,603,200 | — | — |
| 2015-11-19 | $15.53 | $29.42 | 2,280,600 | — | — |
| 2015-11-18 | $15.69 | $29.72 | 3,700,400 | — | — |
| 2015-11-17 | $15.19 | $28.78 | 2,422,000 | — | — |
| 2015-11-16 | $15.42 | $29.21 | 3,525,700 | — | — |
| 2015-11-13 | $15.00 | $28.42 | 3,497,900 | — | — |
| 2015-11-12 | $14.90 | $28.23 | 3,181,900 | — | — |
| 2015-11-11 | $15.74 | $29.82 | 2,328,100 | — | — |
| 2015-11-10 | $16.14 | $30.58 | 1,889,300 | — | — |
| 2015-11-09 | $16.15 | $30.60 | 3,720,300 | — | — |
| 2015-11-06 | $16.23 | $30.75 | 2,820,700 | — | — |
| 2015-11-05 | $16.49 | $31.24 | 2,902,400 | — | — |
| 2015-11-04 | $16.60 | $31.45 | 5,241,000 | — | — |
| 2015-11-03 | $17.06 | $32.32 | 4,961,000 | — | — |
| 2015-11-02 | $16.28 | $30.84 | 2,451,700 | — | — |
| 2015-10-30 | $16.16 | $30.61 | 3,247,200 | — | — |
| 2015-10-29 | $15.97 | $30.25 | 3,137,000 | — | — |
| 2015-10-28 | $16.30 | $30.88 | 4,207,400 | — | — |
| 2015-10-27 | $16.25 | $30.78 | 3,261,300 | — | — |
| 2015-10-26 | $16.82 | $31.86 | 2,500,100 | — | — |
| 2015-10-23 | $17.13 | $32.45 | 2,590,600 | — | — |
| 2015-10-22 | $17.32 | $32.81 | 1,974,300 | — | — |
| 2015-10-21 | $16.94 | $32.09 | 2,969,900 | — | — |
| 2015-10-20 | $17.14 | $32.47 | 1,469,500 | — | — |
| 2015-10-19 | $17.14 | $32.47 | 2,096,000 | — | — |
| 2015-10-16 | $17.74 | $33.61 | 3,442,500 | — | — |
| 2015-10-15 | $17.53 | $33.21 | 3,045,400 | — | — |
| 2015-10-14 | $17.23 | $32.64 | 3,275,600 | — | — |
| 2015-10-13 | $16.75 | $31.73 | 4,366,200 | — | — |
| 2015-10-12 | $17.11 | $32.41 | 3,177,400 | — | — |
| 2015-10-09 | $17.58 | $33.30 | 3,364,500 | — | — |
| 2015-10-08 | $17.63 | $33.40 | 4,254,000 | — | — |
| 2015-10-07 | $17.37 | $32.91 | 5,144,300 | — | — |
| 2015-10-06 | $16.75 | $31.73 | 4,363,700 | — | — |
| 2015-10-05 | $15.89 | $30.10 | 3,969,100 | — | — |
| 2015-10-02 | $15.64 | $29.63 | 3,611,200 | — | — |
| 2015-10-01 | $14.83 | $28.09 | 3,736,400 | — | — |
| 2015-09-30 | $14.56 | $27.58 | 2,764,600 | — | — |
| 2015-09-29 | $14.17 | $26.84 | 2,863,500 | — | — |
| 2015-09-28 | $13.85 | $26.24 | 2,135,000 | — | — |
| 2015-09-25 | $14.34 | $27.17 | 2,879,300 | — | — |
| 2015-09-24 | $14.20 | $26.90 | 2,979,200 | — | — |
| 2015-09-23 | $14.25 | $27.00 | 1,737,600 | — | — |
| 2015-09-22 | $14.60 | $27.66 | 2,553,900 | — | — |
| 2015-09-21 | $14.86 | $28.15 | 2,072,900 | — | — |
| 2015-09-18 | $14.76 | $27.96 | 2,992,200 | — | — |
| 2015-09-17 | $15.28 | $28.95 | 3,128,700 | — | — |
| 2015-09-16 | $15.31 | $29.00 | 2,179,400 | — | — |
| 2015-09-15 | $14.59 | $27.64 | 2,557,500 | — | — |
| 2015-09-14 | $14.27 | $27.03 | 2,596,000 | — | — |
| 2015-09-11 | $14.41 | $27.30 | 1,935,400 | — | — |
| 2015-09-10 | $14.72 | $27.89 | 2,760,500 | — | — |
| 2015-09-09 | $14.56 | $27.58 | 4,073,300 | — | — |
| 2015-09-08 | $14.87 | $28.17 | 2,032,400 | — | — |
| 2015-09-04 | $14.60 | $27.66 | 2,881,200 | — | — |
| 2015-09-03 | $15.11 | $28.62 | 3,470,100 | — | — |
| 2015-09-02 | $15.02 | $28.45 | 3,404,600 | — | — |
| 2015-09-01 | $14.77 | $27.98 | 3,642,500 | — | — |
| 2015-08-31 | $15.49 | $29.34 | 5,059,600 | — | — |
| 2015-08-28 | $15.35 | $29.08 | 3,769,100 | — | — |
| 2015-08-27 | $15.15 | $28.70 | 4,371,400 | — | — |
| 2015-08-26 | $14.45 | $27.37 | 3,534,800 | — | — |
| 2015-08-25 | $13.89 | $26.31 | 3,942,500 | — | — |
| 2015-08-24 | $13.99 | $26.50 | 4,871,600 | — | — |
| 2015-08-21 | $14.73 | $27.91 | 3,271,900 | — | — |
| 2015-08-20 | $15.05 | $28.51 | 2,569,300 | — | — |
| 2015-08-19 | $15.18 | $28.76 | 3,168,900 | — | — |
| 2015-08-18 | $15.78 | $29.89 | 2,005,200 | — | — |
| 2015-08-17 | $15.97 | $30.25 | 1,737,200 | — | — |
| 2015-08-14 | $15.98 | $30.27 | 1,654,800 | — | — |
| 2015-08-13 | $16.29 | $30.86 | 2,756,900 | — | — |
| 2015-08-12 | $16.96 | $31.71 | 3,579,800 | — | — |
| 2015-08-11 | $16.50 | $30.85 | 3,045,500 | — | — |
| 2015-08-10 | $16.97 | $31.73 | 3,471,500 | — | — |
| 2015-08-07 | $16.60 | $31.04 | 2,339,300 | — | — |
| 2015-08-06 | $16.66 | $31.15 | 3,243,800 | — | — |
| 2015-08-05 | $16.52 | $30.89 | 2,645,200 | — | — |
| 2015-08-04 | $16.47 | $30.79 | 1,781,800 | — | — |
| 2015-08-03 | $16.37 | $30.61 | 3,283,200 | — | — |
| 2015-07-31 | $16.91 | $31.62 | 2,773,400 | — | — |
| 2015-07-30 | $17.27 | $32.29 | 2,563,100 | — | — |
| 2015-07-29 | $17.12 | $32.01 | 4,322,800 | — | — |
| 2015-07-28 | $16.48 | $30.81 | 3,357,600 | — | — |
| 2015-07-27 | $15.84 | $29.62 | 3,172,600 | — | — |
| 2015-07-24 | $16.24 | $30.36 | 2,084,500 | — | — |
| 2015-07-23 | $16.69 | $31.21 | 2,540,400 | — | — |
| 2015-07-22 | $16.71 | $31.24 | 1,883,800 | — | — |
| 2015-07-21 | $17.09 | $31.95 | 3,876,300 | — | — |
| 2015-07-20 | $16.73 | $31.28 | 2,228,400 | — | — |
| 2015-07-17 | $17.04 | $31.86 | 2,004,200 | — | — |
| 2015-07-16 | $17.25 | $32.25 | 3,510,300 | — | — |
| 2015-07-15 | $16.99 | $31.77 | 3,510,500 | — | — |
| 2015-07-14 | $17.31 | $32.37 | 2,677,400 | — | — |
| 2015-07-13 | $16.91 | $31.62 | 2,124,800 | — | — |
| 2015-07-10 | $17.23 | $32.22 | 2,098,700 | — | — |
| 2015-07-09 | $16.87 | $31.54 | 2,464,100 | — | — |
| 2015-07-08 | $16.55 | $30.94 | 2,003,300 | — | — |
| 2015-07-07 | $16.90 | $31.60 | 3,174,800 | — | — |
| 2015-07-06 | $16.74 | $31.30 | 2,716,300 | — | — |
| 2015-07-02 | $17.56 | $32.83 | 1,563,400 | — | — |
| 2015-07-01 | $17.25 | $32.25 | 3,866,900 | — | — |
| 2015-06-30 | $17.90 | $33.47 | 1,946,400 | — | — |
| 2015-06-29 | $17.89 | $33.45 | 1,999,600 | — | — |
| 2015-06-26 | $18.44 | $34.48 | 1,042,800 | — | — |
| 2015-06-25 | $18.31 | $34.24 | 776,300 | — | — |
| 2015-06-24 | $18.51 | $34.61 | 1,375,200 | — | — |
| 2015-06-23 | $18.37 | $34.35 | 1,741,600 | — | — |
| 2015-06-22 | $18.53 | $34.65 | 1,893,800 | — | — |
| 2015-06-19 | $18.43 | $34.46 | 4,531,900 | — | — |
| 2015-06-18 | $18.25 | $34.12 | 2,207,300 | — | — |
| 2015-06-17 | $18.53 | $34.65 | 4,160,500 | — | — |
| 2015-06-16 | $18.16 | $33.95 | 959,200 | — | — |
| 2015-06-15 | $18.11 | $33.86 | 1,674,800 | — | — |
| 2015-06-12 | $18.44 | $34.48 | 1,991,600 | — | — |
| 2015-06-11 | $18.50 | $34.59 | 1,207,100 | — | — |
| 2015-06-10 | $18.88 | $35.30 | 1,848,600 | — | — |
| 2015-06-09 | $18.34 | $34.29 | 1,410,400 | — | — |
| 2015-06-08 | $18.29 | $34.20 | 1,639,500 | — | — |
| 2015-06-05 | $18.19 | $34.01 | 2,705,600 | — | — |
| 2015-06-04 | $18.34 | $34.29 | 1,980,700 | — | — |
| 2015-06-03 | $18.65 | $34.87 | 1,831,100 | — | — |
| 2015-06-02 | $18.86 | $35.26 | 2,847,500 | — | — |
| 2015-06-01 | $18.16 | $33.95 | 2,478,500 | — | — |
| 2015-05-29 | $18.58 | $34.74 | 2,996,000 | — | — |
| 2015-05-28 | $18.62 | $34.81 | 1,863,200 | — | — |
| 2015-05-27 | $18.79 | $35.13 | 3,803,500 | — | — |
| 2015-05-26 | $18.82 | $35.19 | 2,304,900 | — | — |
| 2015-05-22 | $19.62 | $36.68 | 2,279,400 | — | — |
| 2015-05-21 | $19.97 | $37.34 | 2,431,700 | — | — |
| 2015-05-20 | $19.69 | $36.82 | 2,698,900 | — | — |
| 2015-05-19 | $19.62 | $36.68 | 3,397,400 | — | — |
| 2015-05-18 | $20.56 | $38.00 | 2,639,500 | — | — |
| 2015-05-15 | $21.15 | $39.09 | 1,846,100 | — | — |
| 2015-05-14 | $21.29 | $39.35 | 2,009,600 | — | — |
| 2015-05-13 | $21.31 | $39.39 | 2,253,100 | — | — |
| 2015-05-12 | $21.13 | $39.05 | 2,088,100 | — | — |
| 2015-05-11 | $20.64 | $38.15 | 1,825,100 | — | — |
| 2015-05-08 | $21.03 | $38.87 | 1,381,600 | — | — |
| 2015-05-07 | $20.59 | $38.05 | 2,173,500 | — | — |
| 2015-05-06 | $21.23 | $39.24 | 3,021,400 | — | — |
| 2015-05-05 | $20.85 | $38.53 | 2,497,200 | — | — |
| 2015-05-04 | $20.82 | $38.48 | 2,186,500 | — | — |
| 2015-05-01 | $21.02 | $38.85 | 1,792,600 | — | — |
| 2015-04-30 | $21.23 | $39.24 | 3,371,400 | — | — |
| 2015-04-29 | $20.47 | $37.83 | 2,268,200 | — | — |
| 2015-04-28 | $20.38 | $37.67 | 1,930,000 | — | — |
| 2015-04-27 | $20.11 | $37.17 | 1,840,200 | — | — |
| 2015-04-24 | $19.88 | $36.74 | 1,404,100 | — | — |
| 2015-04-23 | $19.86 | $36.71 | 1,988,600 | — | — |
| 2015-04-22 | $19.34 | $35.74 | 2,157,800 | — | — |
| 2015-04-21 | $19.38 | $35.82 | 1,849,500 | — | — |
| 2015-04-20 | $19.66 | $36.34 | 2,162,000 | — | — |
| 2015-04-17 | $19.93 | $36.83 | 2,160,900 | — | — |
| 2015-04-16 | $20.30 | $37.52 | 2,863,000 | — | — |
| 2015-04-15 | $20.18 | $37.30 | 2,228,300 | — | — |
| 2015-04-14 | $19.55 | $36.13 | 2,013,300 | — | — |
| 2015-04-13 | $18.80 | $34.75 | 1,198,700 | — | — |
| 2015-04-10 | $19.02 | $35.15 | 1,744,400 | — | — |
| 2015-04-09 | $18.84 | $34.82 | 2,557,400 | — | — |
| 2015-04-08 | $18.66 | $34.49 | 3,032,600 | — | — |
| 2015-04-07 | $18.81 | $34.76 | 2,604,200 | — | — |
| 2015-04-06 | $18.41 | $34.03 | 2,215,100 | — | — |
| 2015-04-02 | $18.02 | $33.30 | 1,509,800 | — | — |
| 2015-04-01 | $17.86 | $33.01 | 2,037,100 | — | — |
| 2015-03-31 | $17.59 | $32.51 | 2,231,400 | — | — |
| 2015-03-30 | $17.85 | $32.99 | 2,606,600 | — | — |
| 2015-03-27 | $17.89 | $33.06 | 2,533,300 | — | — |
| 2015-03-26 | $18.19 | $33.62 | 3,823,100 | — | — |
| 2015-03-25 | $17.95 | $33.18 | 8,094,000 | — | — |
| 2015-03-24 | $17.93 | $33.14 | 3,023,600 | — | — |
| 2015-03-23 | $17.91 | $33.10 | 8,978,200 | — | — |
| 2015-03-20 | $17.72 | $32.75 | 3,697,700 | — | — |
| 2015-03-19 | $17.10 | $31.60 | 3,979,700 | — | — |
| 2015-03-18 | $16.92 | $31.27 | 3,752,700 | — | — |
| 2015-03-17 | $16.38 | $30.27 | 2,215,200 | — | — |
| 2015-03-16 | $16.25 | $30.03 | 3,005,500 | — | — |
| 2015-03-13 | $16.53 | $30.55 | 2,639,300 | — | — |
| 2015-03-12 | $16.76 | $30.98 | 3,033,600 | — | — |
| 2015-03-11 | $16.82 | $31.09 | 4,744,500 | — | — |
| 2015-03-10 | $17.09 | $31.59 | 5,294,600 | — | — |
| 2015-03-09 | $17.97 | $33.21 | 3,090,700 | — | — |
| 2015-03-06 | $18.32 | $33.86 | 1,782,700 | — | — |
| 2015-03-05 | $18.69 | $34.54 | 1,820,600 | — | — |
| 2015-03-04 | $18.55 | $34.28 | 3,171,300 | — | — |
| 2015-03-03 | $18.62 | $34.41 | 2,155,000 | — | — |
| 2015-03-02 | $18.52 | $34.23 | 1,583,200 | — | — |
| 2015-02-27 | $18.81 | $34.76 | 1,569,900 | — | — |
| 2015-02-26 | $18.92 | $34.97 | 2,222,600 | — | — |
| 2015-02-25 | $19.27 | $35.61 | 2,151,700 | — | — |
| 2015-02-24 | $19.06 | $35.23 | 2,551,100 | — | — |
| 2015-02-23 | $18.57 | $34.32 | 1,955,600 | — | — |
| 2015-02-20 | $18.90 | $34.93 | 4,028,300 | — | — |
| 2015-02-19 | $18.69 | $34.54 | 6,833,900 | — | — |
| 2015-02-18 | $19.43 | $35.91 | 3,300,000 | — | — |
| 2015-02-17 | $19.62 | $36.26 | 4,501,500 | — | — |
| 2015-02-13 | $19.50 | $36.04 | 2,984,000 | — | — |
| 2015-02-12 | $18.57 | $34.32 | 2,542,600 | — | — |
| 2015-02-11 | $18.45 | $34.10 | 2,423,300 | — | — |
| 2015-02-10 | $18.95 | $35.02 | 3,002,500 | — | — |
| 2015-02-09 | $19.44 | $35.93 | 4,431,400 | — | — |
| 2015-02-06 | $18.53 | $34.25 | 2,907,600 | — | — |
| 2015-02-05 | $18.45 | $34.10 | 3,231,300 | — | — |
| 2015-02-04 | $17.98 | $33.23 | 4,256,600 | — | — |
| 2015-02-03 | $18.89 | $34.91 | 4,615,800 | — | — |
| 2015-02-02 | $17.96 | $33.19 | 3,917,400 | — | — |
| 2015-01-30 | $16.80 | $31.05 | 4,472,900 | — | — |
| 2015-01-29 | $16.58 | $30.64 | 3,527,900 | — | — |
| 2015-01-28 | $16.67 | $30.81 | 4,149,200 | — | — |
| 2015-01-27 | $17.39 | $32.14 | 3,597,500 | — | — |
| 2015-01-26 | $17.60 | $32.53 | 2,753,500 | — | — |
| 2015-01-23 | $17.60 | $32.53 | 2,200,700 | — | — |
| 2015-01-22 | $18.05 | $33.36 | 3,086,100 | — | — |
| 2015-01-21 | $17.86 | $33.01 | 3,131,200 | — | — |
| 2015-01-20 | $17.09 | $31.59 | 3,274,000 | — | — |
| 2015-01-16 | $17.60 | $32.53 | 3,558,500 | — | — |
| 2015-01-15 | $16.94 | $31.31 | 3,189,600 | — | — |
| 2015-01-14 | $16.81 | $31.07 | 3,908,400 | — | — |
| 2015-01-13 | $16.54 | $30.57 | 3,688,400 | — | — |
| 2015-01-12 | $16.34 | $30.20 | 3,050,300 | — | — |
| 2015-01-09 | $17.10 | $31.60 | 2,200,500 | — | — |
| 2015-01-08 | $17.08 | $31.57 | 4,322,100 | — | — |
| 2015-01-07 | $16.74 | $30.94 | 2,794,300 | — | — |
| 2015-01-06 | $16.33 | $30.18 | 7,450,600 | — | — |
| 2015-01-05 | $16.49 | $30.48 | 3,293,500 | — | — |
| 2015-01-02 | $17.42 | $32.20 | 5,987,300 | — | — |