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
- 2006-02-03 to 2026-09-09
- 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 | $13.74 | $22.82 | 11,379,800 | — | — |
| 2015-12-30 | $13.18 | $21.89 | 14,440,400 | — | — |
| 2015-12-29 | $13.45 | $22.34 | 16,084,900 | — | — |
| 2015-12-28 | $13.47 | $22.37 | 15,835,200 | — | — |
| 2015-12-24 | $13.43 | $22.30 | 14,342,500 | — | — |
| 2015-12-23 | $13.97 | $23.20 | 39,672,700 | — | — |
| 2015-12-22 | $11.86 | $19.69 | 45,897,800 | — | — |
| 2015-12-21 | $11.77 | $19.55 | 33,088,000 | — | — |
| 2015-12-18 | $11.09 | $18.42 | 34,507,100 | — | — |
| 2015-12-17 | $11.76 | $19.53 | 17,364,100 | — | — |
| 2015-12-16 | $13.02 | $21.62 | 14,909,000 | — | — |
| 2015-12-15 | $13.11 | $21.77 | 14,581,000 | — | — |
| 2015-12-14 | $12.88 | $21.39 | 20,744,300 | — | — |
| 2015-12-11 | $13.34 | $22.15 | 19,828,800 | — | — |
| 2015-12-10 | $15.38 | $25.54 | 20,287,900 | — | — |
| 2015-12-09 | $14.90 | $24.74 | 46,687,800 | — | — |
| 2015-12-08 | $13.20 | $21.92 | 33,126,900 | — | — |
| 2015-12-07 | $12.99 | $21.57 | 50,280,300 | — | — |
| 2015-12-04 | $15.29 | $25.39 | 36,006,400 | — | — |
| 2015-12-03 | $16.85 | $27.98 | 23,571,600 | — | — |
| 2015-12-02 | $18.19 | $30.21 | 25,380,200 | — | — |
| 2015-12-01 | $19.14 | $31.78 | 22,069,600 | — | — |
| 2015-11-30 | $18.94 | $31.45 | 8,665,600 | — | — |
| 2015-11-27 | $18.67 | $31.00 | 2,238,900 | — | — |
| 2015-11-25 | $18.96 | $31.49 | 5,530,000 | — | — |
| 2015-11-24 | $19.32 | $32.08 | 9,982,700 | — | — |
| 2015-11-23 | $19.01 | $31.57 | 11,138,500 | — | — |
| 2015-11-20 | $19.09 | $31.70 | 10,572,100 | — | — |
| 2015-11-19 | $19.80 | $32.88 | 9,640,500 | — | — |
| 2015-11-18 | $20.00 | $33.21 | 9,509,400 | — | — |
| 2015-11-17 | $19.70 | $32.71 | 12,199,400 | — | — |
| 2015-11-16 | $19.84 | $32.95 | 15,929,300 | — | — |
| 2015-11-13 | $18.24 | $30.29 | 15,277,200 | — | — |
| 2015-11-12 | $18.17 | $30.17 | 11,065,500 | — | — |
| 2015-11-11 | $18.85 | $31.30 | 17,498,300 | — | — |
| 2015-11-10 | $19.27 | $32.00 | 7,028,000 | — | — |
| 2015-11-09 | $19.42 | $32.25 | 5,057,400 | — | — |
| 2015-11-06 | $20.11 | $33.40 | 12,561,200 | — | — |
| 2015-11-05 | $20.48 | $34.01 | 20,710,800 | — | — |
| 2015-11-04 | $20.94 | $34.77 | 14,983,600 | — | — |
| 2015-11-03 | $21.82 | $36.23 | 4,847,400 | — | — |
| 2015-11-02 | $21.71 | $35.58 | 7,554,100 | — | — |
| 2015-10-30 | $21.55 | $35.32 | 9,455,900 | — | — |
| 2015-10-29 | $20.85 | $34.17 | 8,573,800 | — | — |
| 2015-10-28 | $20.84 | $34.15 | 9,450,300 | — | — |
| 2015-10-27 | $20.28 | $33.24 | 9,889,300 | — | — |
| 2015-10-26 | $20.21 | $33.12 | 8,401,400 | — | — |
| 2015-10-23 | $21.29 | $34.89 | 9,394,600 | — | — |
| 2015-10-22 | $21.72 | $35.60 | 10,434,400 | — | — |
| 2015-10-21 | $22.15 | $36.30 | 8,209,100 | — | — |
| 2015-10-20 | $22.73 | $37.25 | 6,674,700 | — | — |
| 2015-10-19 | $23.07 | $37.81 | 5,225,200 | — | — |
| 2015-10-16 | $23.45 | $38.43 | 6,255,600 | — | — |
| 2015-10-15 | $23.19 | $38.00 | 9,019,500 | — | — |
| 2015-10-14 | $22.81 | $37.38 | 10,887,300 | — | — |
| 2015-10-13 | $23.03 | $37.74 | 12,062,800 | — | — |
| 2015-10-12 | $23.95 | $39.25 | 7,526,600 | — | — |
| 2015-10-09 | $24.88 | $40.77 | 8,353,900 | — | — |
| 2015-10-08 | $24.65 | $40.40 | 7,830,100 | — | — |
| 2015-10-07 | $24.69 | $40.46 | 11,038,300 | — | — |
| 2015-10-06 | $23.79 | $38.99 | 11,007,200 | — | — |
| 2015-10-05 | $23.40 | $38.35 | 10,707,600 | — | — |
| 2015-10-02 | $22.99 | $37.68 | 18,286,700 | — | — |
| 2015-10-01 | $22.04 | $36.12 | 21,980,400 | — | — |
| 2015-09-30 | $20.81 | $34.10 | 28,952,100 | — | — |
| 2015-09-29 | $18.77 | $30.76 | 28,259,400 | — | — |
| 2015-09-28 | $20.29 | $33.25 | 30,394,200 | — | — |
| 2015-09-25 | $23.24 | $38.09 | 8,941,300 | — | — |
| 2015-09-24 | $23.67 | $38.79 | 17,960,900 | — | — |
| 2015-09-23 | $23.95 | $39.25 | 11,230,300 | — | — |
| 2015-09-22 | $24.65 | $40.40 | 5,545,100 | — | — |
| 2015-09-21 | $25.84 | $42.35 | 7,746,400 | — | — |
| 2015-09-18 | $25.71 | $42.13 | 10,395,100 | — | — |
| 2015-09-17 | $25.56 | $41.89 | 7,083,100 | — | — |
| 2015-09-16 | $25.74 | $42.18 | 6,040,800 | — | — |
| 2015-09-15 | $25.31 | $41.48 | 4,982,000 | — | — |
| 2015-09-14 | $25.43 | $41.68 | 4,871,000 | — | — |
| 2015-09-11 | $25.82 | $42.31 | 7,788,300 | — | — |
| 2015-09-10 | $27.02 | $44.28 | 7,599,000 | — | — |
| 2015-09-09 | $26.77 | $43.87 | 4,754,900 | — | — |
| 2015-09-08 | $27.00 | $44.25 | 3,738,300 | — | — |
| 2015-09-04 | $26.87 | $44.04 | 3,506,500 | — | — |
| 2015-09-03 | $27.24 | $44.64 | 5,023,600 | — | — |
| 2015-09-02 | $27.10 | $44.41 | 6,273,100 | — | — |
| 2015-09-01 | $26.98 | $44.22 | 5,758,000 | — | — |
| 2015-08-31 | $28.05 | $45.97 | 2,769,700 | — | — |
| 2015-08-28 | $28.78 | $47.17 | 5,710,500 | — | — |
| 2015-08-27 | $27.90 | $45.72 | 6,258,700 | — | — |
| 2015-08-26 | $26.55 | $43.51 | 8,839,700 | — | — |
| 2015-08-25 | $26.38 | $43.23 | 6,215,700 | — | — |
| 2015-08-24 | $26.76 | $43.85 | 6,456,800 | — | — |
| 2015-08-21 | $27.50 | $45.07 | 6,783,600 | — | — |
| 2015-08-20 | $28.25 | $46.30 | 4,771,500 | — | — |
| 2015-08-19 | $29.75 | $48.75 | 8,534,400 | — | — |
| 2015-08-18 | $30.15 | $49.41 | 3,577,200 | — | — |
| 2015-08-17 | $30.73 | $50.36 | 7,952,300 | — | — |
| 2015-08-14 | $29.85 | $48.92 | 4,930,200 | — | — |
| 2015-08-13 | $29.49 | $48.33 | 8,728,900 | — | — |
| 2015-08-12 | $29.25 | $47.94 | 7,139,500 | — | — |
| 2015-08-11 | $28.73 | $47.08 | 4,428,700 | — | — |
| 2015-08-10 | $28.43 | $46.59 | 6,987,200 | — | — |
| 2015-08-07 | $27.39 | $44.89 | 10,502,900 | — | — |
| 2015-08-06 | $27.78 | $45.53 | 11,479,800 | — | — |
| 2015-08-05 | $27.94 | $45.79 | 13,191,100 | — | — |
| 2015-08-04 | $29.19 | $47.84 | 4,692,000 | — | — |
| 2015-08-03 | $29.65 | $48.16 | 7,543,600 | — | — |
| 2015-07-31 | $30.08 | $48.86 | 4,852,300 | — | — |
| 2015-07-30 | $30.00 | $48.73 | 5,072,600 | — | — |
| 2015-07-29 | $30.65 | $49.78 | 3,146,500 | — | — |
| 2015-07-28 | $30.18 | $49.02 | 4,691,200 | — | — |
| 2015-07-27 | $28.96 | $47.04 | 5,479,300 | — | — |
| 2015-07-24 | $29.48 | $47.88 | 5,045,200 | — | — |
| 2015-07-23 | $29.64 | $48.14 | 5,466,400 | — | — |
| 2015-07-22 | $29.67 | $48.19 | 6,204,600 | — | — |
| 2015-07-21 | $30.15 | $48.96 | 5,997,000 | — | — |
| 2015-07-20 | $30.70 | $49.86 | 7,643,400 | — | — |
| 2015-07-17 | $31.21 | $50.69 | 7,299,400 | — | — |
| 2015-07-16 | $32.10 | $52.14 | 4,322,800 | — | — |
| 2015-07-15 | $32.26 | $52.39 | 4,698,400 | — | — |
| 2015-07-14 | $32.65 | $53.02 | 3,399,400 | — | — |
| 2015-07-13 | $32.79 | $53.25 | 3,287,400 | — | — |
| 2015-07-10 | $32.70 | $53.11 | 4,434,600 | — | — |
| 2015-07-09 | $32.26 | $52.40 | 7,862,400 | — | — |
| 2015-07-08 | $31.49 | $51.15 | 5,099,000 | — | — |
| 2015-07-07 | $31.80 | $51.64 | 7,403,200 | — | — |
| 2015-07-06 | $31.99 | $51.95 | 3,301,600 | — | — |
| 2015-07-02 | $32.36 | $52.56 | 6,170,400 | — | — |
| 2015-07-01 | $31.54 | $51.23 | 7,218,200 | — | — |
| 2015-06-30 | $32.08 | $52.11 | 5,048,000 | — | — |
| 2015-06-29 | $32.11 | $52.15 | 7,117,600 | — | — |
| 2015-06-26 | $32.58 | $52.92 | 8,757,800 | — | — |
| 2015-06-25 | $31.59 | $51.31 | 10,655,200 | — | — |
| 2015-06-24 | $32.37 | $52.57 | 10,274,800 | — | — |
| 2015-06-23 | $32.04 | $52.03 | 16,664,400 | — | — |
| 2015-06-22 | $32.53 | $52.83 | 20,902,600 | — | — |
| 2015-06-19 | $34.20 | $55.54 | 2,848,000 | — | — |
| 2015-06-18 | $34.83 | $56.58 | 2,800,600 | — | — |
| 2015-06-17 | $34.92 | $56.72 | 2,339,600 | — | — |
| 2015-06-16 | $34.96 | $56.77 | 1,773,200 | — | — |
| 2015-06-15 | $35.24 | $57.24 | 3,543,800 | — | — |
| 2015-06-12 | $34.51 | $56.06 | 1,636,800 | — | — |
| 2015-06-11 | $34.26 | $55.64 | 1,587,800 | — | — |
| 2015-06-10 | $34.24 | $55.61 | 1,682,400 | — | — |
| 2015-06-09 | $34.14 | $55.45 | 1,629,600 | — | — |
| 2015-06-08 | $33.89 | $55.04 | 3,134,000 | — | — |
| 2015-06-05 | $33.97 | $55.18 | 3,620,600 | — | — |
| 2015-06-04 | $33.17 | $53.87 | 3,613,800 | — | — |
| 2015-06-03 | $33.26 | $54.02 | 4,718,600 | — | — |
| 2015-06-02 | $34.04 | $55.29 | 1,685,400 | — | — |
| 2015-06-01 | $34.08 | $55.35 | 1,623,000 | — | — |
| 2015-05-29 | $34.33 | $55.77 | 2,524,600 | — | — |
| 2015-05-28 | $34.17 | $55.49 | 1,927,000 | — | — |
| 2015-05-27 | $34.73 | $56.41 | 1,213,800 | — | — |
| 2015-05-26 | $34.58 | $56.17 | 1,251,400 | — | — |
| 2015-05-22 | $34.88 | $56.66 | 1,433,400 | — | — |
| 2015-05-21 | $34.65 | $56.28 | 1,915,400 | — | — |
| 2015-05-20 | $34.33 | $55.76 | 1,835,000 | — | — |
| 2015-05-19 | $34.28 | $55.67 | 2,639,200 | — | — |
| 2015-05-18 | $34.26 | $55.64 | 2,802,800 | — | — |
| 2015-05-15 | $34.44 | $55.93 | 1,795,600 | — | — |
| 2015-05-14 | $34.58 | $56.16 | 2,406,400 | — | — |
| 2015-05-13 | $34.60 | $56.19 | 3,357,000 | — | — |
| 2015-05-12 | $34.29 | $55.70 | 1,841,000 | — | — |
| 2015-05-11 | $34.25 | $55.63 | 2,055,400 | — | — |
| 2015-05-08 | $34.20 | $55.54 | 3,986,200 | — | — |
| 2015-05-07 | $33.52 | $54.44 | 5,229,800 | — | — |
| 2015-05-06 | $32.78 | $53.23 | 2,664,400 | — | — |
| 2015-05-05 | $33.41 | $53.87 | 2,502,200 | — | — |
| 2015-05-04 | $34.01 | $54.83 | 2,787,000 | — | — |
| 2015-05-01 | $34.08 | $54.95 | 3,373,600 | — | — |
| 2015-04-30 | $33.33 | $53.74 | 2,371,400 | — | — |
| 2015-04-29 | $33.41 | $53.87 | 2,080,200 | — | — |
| 2015-04-28 | $33.01 | $53.22 | 932,800 | — | — |
| 2015-04-27 | $33.11 | $53.37 | 1,651,200 | — | — |
| 2015-04-24 | $33.06 | $53.31 | 3,450,800 | — | — |
| 2015-04-23 | $33.00 | $53.20 | 2,584,400 | — | — |
| 2015-04-22 | $32.47 | $52.34 | 1,917,600 | — | — |
| 2015-04-21 | $32.38 | $52.20 | 1,351,400 | — | — |
| 2015-04-20 | $32.49 | $52.39 | 1,672,800 | — | — |
| 2015-04-17 | $32.53 | $52.44 | 1,845,600 | — | — |
| 2015-04-16 | $33.13 | $53.42 | 3,037,000 | — | — |
| 2015-04-15 | $33.30 | $53.69 | 1,535,800 | — | — |
| 2015-04-14 | $33.28 | $53.65 | 1,755,600 | — | — |
| 2015-04-13 | $32.72 | $52.75 | 1,353,000 | — | — |
| 2015-04-10 | $33.00 | $53.20 | 1,788,200 | — | — |
| 2015-04-09 | $32.85 | $52.96 | 2,431,000 | — | — |
| 2015-04-08 | $32.67 | $52.67 | 5,547,800 | — | — |
| 2015-04-07 | $31.64 | $51.01 | 4,701,400 | — | — |
| 2015-04-06 | $31.95 | $51.51 | 4,135,200 | — | — |
| 2015-04-02 | $31.88 | $51.40 | 1,559,000 | — | — |
| 2015-04-01 | $31.82 | $51.29 | 2,732,600 | — | — |
| 2015-03-31 | $31.68 | $51.08 | 2,235,400 | — | — |
| 2015-03-30 | $31.92 | $51.46 | 1,633,800 | — | — |
| 2015-03-27 | $31.10 | $50.14 | 2,832,000 | — | — |
| 2015-03-26 | $31.00 | $49.97 | 2,263,200 | — | — |
| 2015-03-25 | $31.08 | $50.10 | 2,055,000 | — | — |
| 2015-03-24 | $31.44 | $50.69 | 1,676,400 | — | — |
| 2015-03-23 | $32.29 | $52.07 | 1,867,400 | — | — |
| 2015-03-20 | $31.95 | $51.50 | 2,122,400 | — | — |
| 2015-03-19 | $31.29 | $50.44 | 1,648,400 | — | — |
| 2015-03-18 | $32.06 | $51.69 | 4,023,400 | — | — |
| 2015-03-17 | $31.26 | $50.40 | 2,817,000 | — | — |
| 2015-03-16 | $30.35 | $48.93 | 2,602,000 | — | — |
| 2015-03-13 | $30.21 | $48.70 | 3,863,200 | — | — |
| 2015-03-12 | $30.70 | $49.49 | 1,971,400 | — | — |
| 2015-03-11 | $30.88 | $49.79 | 1,651,400 | — | — |
| 2015-03-10 | $31.22 | $50.33 | 2,919,000 | — | — |
| 2015-03-09 | $31.51 | $50.81 | 1,386,600 | — | — |
| 2015-03-06 | $31.83 | $51.33 | 4,372,400 | — | — |
| 2015-03-05 | $32.11 | $51.77 | 3,016,200 | — | — |
| 2015-03-04 | $32.20 | $51.91 | 4,092,600 | — | — |
| 2015-03-03 | $31.95 | $51.51 | 2,708,800 | — | — |
| 2015-03-02 | $31.75 | $51.19 | 2,165,600 | — | — |
| 2015-02-27 | $31.93 | $51.49 | 2,312,800 | — | — |
| 2015-02-26 | $31.47 | $50.74 | 1,961,600 | — | — |
| 2015-02-25 | $31.99 | $51.58 | 2,954,000 | — | — |
| 2015-02-24 | $31.58 | $50.91 | 2,413,800 | — | — |
| 2015-02-23 | $31.63 | $50.99 | 2,331,400 | — | — |
| 2015-02-20 | $31.70 | $51.10 | 2,574,000 | — | — |
| 2015-02-19 | $30.49 | $49.16 | 2,706,200 | — | — |
| 2015-02-18 | $30.07 | $48.48 | 2,275,400 | — | — |
| 2015-02-17 | $30.25 | $48.76 | 1,380,600 | — | — |
| 2015-02-13 | $29.88 | $48.17 | 2,907,400 | — | — |
| 2015-02-12 | $29.15 | $47.00 | 2,159,200 | — | — |
| 2015-02-11 | $28.82 | $46.47 | 1,535,200 | — | — |
| 2015-02-10 | $28.94 | $46.66 | 1,567,400 | — | — |
| 2015-02-09 | $28.94 | $46.66 | 2,451,000 | — | — |
| 2015-02-06 | $29.46 | $47.50 | 2,970,000 | — | — |
| 2015-02-05 | $28.58 | $46.08 | 3,880,800 | — | — |
| 2015-02-04 | $28.23 | $45.51 | 5,056,200 | — | — |
| 2015-02-03 | $29.64 | $47.42 | 6,145,600 | — | — |
| 2015-02-02 | $29.95 | $47.92 | 3,597,800 | — | — |
| 2015-01-30 | $29.71 | $47.54 | 2,416,000 | — | — |
| 2015-01-29 | $28.58 | $45.74 | 2,870,200 | — | — |
| 2015-01-28 | $29.13 | $46.61 | 2,299,600 | — | — |
| 2015-01-27 | $30.04 | $48.06 | 5,885,600 | — | — |
| 2015-01-26 | $29.35 | $46.96 | 10,715,600 | — | — |
| 2015-01-23 | $27.00 | $43.21 | 1,770,600 | — | — |
| 2015-01-22 | $27.00 | $43.20 | 1,584,600 | — | — |
| 2015-01-21 | $26.90 | $43.03 | 2,573,600 | — | — |
| 2015-01-20 | $26.38 | $42.20 | 3,332,600 | — | — |
| 2015-01-16 | $26.43 | $42.29 | 4,103,400 | — | — |
| 2015-01-15 | $25.59 | $40.95 | 2,837,400 | — | — |
| 2015-01-14 | $25.87 | $41.39 | 6,719,000 | — | — |
| 2015-01-13 | $25.27 | $40.43 | 2,607,000 | — | — |
| 2015-01-12 | $25.65 | $41.04 | 2,988,400 | — | — |
| 2015-01-09 | $26.26 | $42.02 | 2,682,800 | — | — |
| 2015-01-08 | $26.08 | $41.72 | 2,036,200 | — | — |
| 2015-01-07 | $25.90 | $41.43 | 4,507,200 | — | — |
| 2015-01-06 | $25.53 | $40.84 | 9,992,800 | — | — |
| 2015-01-05 | $27.00 | $43.20 | 5,037,400 | — | — |
| 2015-01-02 | $29.28 | $46.85 | 2,712,000 | — | — |