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
- 2005-10-14 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 | $23.21 | $35.22 | 1,721,931 | — | — |
| 2015-12-30 | $23.20 | $35.20 | 1,440,370 | — | — |
| 2015-12-29 | $23.29 | $35.34 | 1,417,964 | — | — |
| 2015-12-28 | $23.12 | $35.08 | 1,400,936 | — | — |
| 2015-12-24 | $23.05 | $34.97 | 1,044,242 | — | — |
| 2015-12-23 | $22.79 | $34.58 | 2,421,578 | — | — |
| 2015-12-22 | $22.47 | $34.10 | 2,548,691 | — | — |
| 2015-12-21 | $22.01 | $33.40 | 1,997,966 | — | — |
| 2015-12-18 | $21.75 | $33.00 | 4,004,148 | — | — |
| 2015-12-17 | $22.14 | $33.59 | 2,546,302 | — | — |
| 2015-12-16 | $22.28 | $33.81 | 3,305,547 | — | — |
| 2015-12-15 | $22.19 | $33.66 | 4,742,929 | — | — |
| 2015-12-14 | $22.33 | $33.66 | 3,012,036 | — | — |
| 2015-12-11 | $22.99 | $34.66 | 1,987,958 | — | — |
| 2015-12-10 | $23.62 | $35.61 | 1,630,667 | — | — |
| 2015-12-09 | $23.58 | $35.55 | 2,572,441 | — | — |
| 2015-12-08 | $24.19 | $36.47 | 4,747,261 | — | — |
| 2015-12-07 | $24.01 | $36.20 | 2,698,360 | — | — |
| 2015-12-04 | $24.16 | $36.43 | 2,654,744 | — | — |
| 2015-12-03 | $24.06 | $36.28 | 2,701,795 | — | — |
| 2015-12-02 | $24.27 | $36.59 | 1,271,284 | — | — |
| 2015-12-01 | $24.32 | $36.66 | 1,255,152 | — | — |
| 2015-11-30 | $24.00 | $36.19 | 1,465,912 | — | — |
| 2015-11-27 | $24.03 | $36.23 | 444,822 | — | — |
| 2015-11-25 | $23.87 | $36.00 | 690,236 | — | — |
| 2015-11-24 | $23.96 | $36.13 | 1,396,903 | — | — |
| 2015-11-23 | $23.91 | $36.06 | 790,463 | — | — |
| 2015-11-20 | $23.84 | $35.95 | 860,069 | — | — |
| 2015-11-19 | $23.61 | $35.60 | 908,166 | — | — |
| 2015-11-18 | $23.63 | $35.63 | 1,273,823 | — | — |
| 2015-11-17 | $23.03 | $34.72 | 1,460,834 | — | — |
| 2015-11-16 | $23.12 | $34.87 | 1,638,434 | — | — |
| 2015-11-13 | $23.05 | $34.75 | 2,278,482 | — | — |
| 2015-11-12 | $22.86 | $34.47 | 2,708,965 | — | — |
| 2015-11-11 | $23.34 | $35.20 | 875,156 | — | — |
| 2015-11-10 | $23.63 | $35.63 | 1,420,354 | — | — |
| 2015-11-09 | $23.33 | $35.18 | 1,332,525 | — | — |
| 2015-11-06 | $23.71 | $35.74 | 1,818,125 | — | — |
| 2015-11-05 | $23.94 | $36.10 | 1,431,557 | — | — |
| 2015-11-04 | $23.81 | $35.91 | 1,788,849 | — | — |
| 2015-11-03 | $23.70 | $35.73 | 2,022,313 | — | — |
| 2015-11-02 | $23.83 | $35.93 | 2,653,250 | — | — |
| 2015-10-30 | $23.62 | $35.61 | 3,295,987 | — | — |
| 2015-10-29 | $23.32 | $35.17 | 4,078,086 | — | — |
| 2015-10-28 | $23.68 | $35.70 | 2,913,750 | — | — |
| 2015-10-27 | $23.11 | $34.85 | 1,884,445 | — | — |
| 2015-10-26 | $23.38 | $35.25 | 4,763,243 | — | — |
| 2015-10-23 | $23.10 | $34.83 | 3,880,918 | — | — |
| 2015-10-22 | $23.06 | $34.76 | 3,896,751 | — | — |
| 2015-10-21 | $23.03 | $34.72 | 2,384,982 | — | — |
| 2015-10-20 | $23.30 | $35.14 | 2,741,079 | — | — |
| 2015-10-19 | $23.73 | $35.78 | 2,603,062 | — | — |
| 2015-10-16 | $24.16 | $36.43 | 1,964,507 | — | — |
| 2015-10-15 | $24.22 | $36.52 | 1,568,230 | — | — |
| 2015-10-14 | $23.97 | $36.15 | 1,355,229 | — | — |
| 2015-10-13 | $24.26 | $36.58 | 1,855,318 | — | — |
| 2015-10-12 | $24.38 | $36.75 | 1,025,571 | — | — |
| 2015-10-09 | $24.36 | $36.73 | 2,002,149 | — | — |
| 2015-10-08 | $24.41 | $36.80 | 1,464,269 | — | — |
| 2015-10-07 | $24.26 | $36.57 | 2,759,302 | — | — |
| 2015-10-06 | $24.12 | $36.37 | 3,831,775 | — | — |
| 2015-10-05 | $24.76 | $37.34 | 2,250,550 | — | — |
| 2015-10-02 | $24.41 | $36.80 | 3,312,418 | — | — |
| 2015-10-01 | $24.09 | $36.33 | 2,405,745 | — | — |
| 2015-09-30 | $23.75 | $35.80 | 3,291,356 | — | — |
| 2015-09-29 | $23.26 | $35.08 | 2,311,642 | — | — |
| 2015-09-28 | $23.95 | $36.12 | 1,907,448 | — | — |
| 2015-09-25 | $24.46 | $36.88 | 2,322,247 | — | — |
| 2015-09-24 | $24.37 | $36.74 | 1,546,572 | — | — |
| 2015-09-23 | $24.56 | $37.03 | 1,365,536 | — | — |
| 2015-09-22 | $24.44 | $36.84 | 967,914 | — | — |
| 2015-09-21 | $24.70 | $37.25 | 1,246,488 | — | — |
| 2015-09-18 | $24.58 | $37.07 | 3,440,577 | — | — |
| 2015-09-17 | $24.65 | $37.17 | 2,181,093 | — | — |
| 2015-09-16 | $24.66 | $37.19 | 1,314,153 | — | — |
| 2015-09-15 | $24.46 | $36.88 | 2,365,863 | — | — |
| 2015-09-14 | $24.31 | $36.65 | 1,717,002 | — | — |
| 2015-09-11 | $24.24 | $36.34 | 2,013,052 | — | — |
| 2015-09-10 | $24.11 | $36.14 | 2,026,496 | — | — |
| 2015-09-09 | $24.24 | $36.34 | 1,268,894 | — | — |
| 2015-09-08 | $24.41 | $36.59 | 1,711,476 | — | — |
| 2015-09-04 | $24.04 | $36.04 | 2,096,998 | — | — |
| 2015-09-03 | $24.49 | $36.71 | 1,324,310 | — | — |
| 2015-09-02 | $24.53 | $36.77 | 1,060,971 | — | — |
| 2015-09-01 | $24.22 | $36.31 | 2,174,073 | — | — |
| 2015-08-31 | $24.38 | $36.54 | 1,376,440 | — | — |
| 2015-08-28 | $24.69 | $37.01 | 1,407,061 | — | — |
| 2015-08-27 | $24.69 | $37.01 | 2,127,021 | — | — |
| 2015-08-26 | $24.33 | $36.47 | 2,854,451 | — | — |
| 2015-08-25 | $24.30 | $36.42 | 2,960,652 | — | — |
| 2015-08-24 | $24.46 | $36.66 | 2,519,863 | — | — |
| 2015-08-21 | $25.65 | $38.45 | 2,123,287 | — | — |
| 2015-08-20 | $26.03 | $39.02 | 1,238,273 | — | — |
| 2015-08-19 | $26.38 | $39.54 | 2,473,857 | — | — |
| 2015-08-18 | $26.37 | $39.53 | 1,312,808 | — | — |
| 2015-08-17 | $26.44 | $39.63 | 2,742,872 | — | — |
| 2015-08-14 | $26.18 | $39.24 | 1,489,811 | — | — |
| 2015-08-13 | $26.08 | $39.09 | 857,082 | — | — |
| 2015-08-12 | $26.08 | $39.09 | 1,668,009 | — | — |
| 2015-08-11 | $26.06 | $39.07 | 1,031,247 | — | — |
| 2015-08-10 | $26.11 | $39.14 | 1,466,958 | — | — |
| 2015-08-07 | $26.14 | $39.19 | 1,414,828 | — | — |
| 2015-08-06 | $26.22 | $39.31 | 2,034,114 | — | — |
| 2015-08-05 | $26.75 | $40.10 | 1,483,687 | — | — |
| 2015-08-04 | $26.77 | $40.13 | 1,067,992 | — | — |
| 2015-08-03 | $26.56 | $39.82 | 2,622,928 | — | — |
| 2015-07-31 | $26.17 | $39.23 | 3,987,866 | — | — |
| 2015-07-30 | $26.22 | $39.31 | 3,543,193 | — | — |
| 2015-07-29 | $26.12 | $39.15 | 1,531,933 | — | — |
| 2015-07-28 | $26.00 | $38.98 | 1,441,714 | — | — |
| 2015-07-27 | $26.08 | $39.09 | 1,162,543 | — | — |
| 2015-07-24 | $26.10 | $39.12 | 1,855,468 | — | — |
| 2015-07-23 | $25.86 | $38.77 | 1,492,799 | — | — |
| 2015-07-22 | $25.60 | $38.38 | 1,322,219 | — | — |
| 2015-07-21 | $25.39 | $38.07 | 983,001 | — | — |
| 2015-07-20 | $25.62 | $38.41 | 882,923 | — | — |
| 2015-07-17 | $25.62 | $38.41 | 851,257 | — | — |
| 2015-07-16 | $25.59 | $38.36 | 1,096,073 | — | — |
| 2015-07-15 | $25.51 | $38.24 | 1,449,183 | — | — |
| 2015-07-14 | $25.61 | $38.39 | 1,092,638 | — | — |
| 2015-07-13 | $25.57 | $38.33 | 1,770,775 | — | — |
| 2015-07-10 | $25.95 | $38.90 | 1,644,707 | — | — |
| 2015-07-09 | $25.52 | $38.26 | 2,038,744 | — | — |
| 2015-07-08 | $25.54 | $38.29 | 957,309 | — | — |
| 2015-07-07 | $25.78 | $38.64 | 2,603,958 | — | — |
| 2015-07-06 | $25.53 | $38.28 | 1,987,660 | — | — |
| 2015-07-02 | $25.19 | $37.76 | 1,595,714 | — | — |
| 2015-07-01 | $25.08 | $37.59 | 1,815,138 | — | — |
| 2015-06-30 | $24.76 | $37.12 | 2,118,657 | — | — |
| 2015-06-29 | $24.28 | $36.40 | 2,149,875 | — | — |
| 2015-06-26 | $24.68 | $37.00 | 4,041,938 | — | — |
| 2015-06-25 | $24.70 | $37.03 | 1,538,655 | — | — |
| 2015-06-24 | $24.73 | $37.07 | 2,010,513 | — | — |
| 2015-06-23 | $25.09 | $37.61 | 1,908,643 | — | — |
| 2015-06-22 | $24.90 | $37.33 | 1,595,415 | — | — |
| 2015-06-19 | $24.60 | $36.87 | 1,525,361 | — | — |
| 2015-06-18 | $24.50 | $36.72 | 1,567,633 | — | — |
| 2015-06-17 | $24.42 | $36.60 | 1,013,472 | — | — |
| 2015-06-16 | $24.36 | $36.52 | 1,070,232 | — | — |
| 2015-06-15 | $24.17 | $36.23 | 1,614,236 | — | — |
| 2015-06-12 | $24.32 | $36.46 | 856,634 | — | — |
| 2015-06-11 | $24.70 | $36.83 | 1,522,075 | — | — |
| 2015-06-10 | $24.48 | $36.51 | 1,793,330 | — | — |
| 2015-06-09 | $24.21 | $36.10 | 1,604,527 | — | — |
| 2015-06-08 | $24.54 | $36.60 | 1,518,191 | — | — |
| 2015-06-05 | $24.68 | $36.80 | 1,823,353 | — | — |
| 2015-06-04 | $25.05 | $37.35 | 1,075,759 | — | — |
| 2015-06-03 | $25.47 | $37.98 | 1,395,111 | — | — |
| 2015-06-02 | $25.01 | $37.29 | 1,817,080 | — | — |
| 2015-06-01 | $25.41 | $37.89 | 939,086 | — | — |
| 2015-05-29 | $25.41 | $37.90 | 1,719,691 | — | — |
| 2015-05-28 | $25.62 | $38.21 | 2,688,352 | — | — |
| 2015-05-27 | $25.67 | $38.29 | 3,156,028 | — | — |
| 2015-05-26 | $25.29 | $37.71 | 1,190,027 | — | — |
| 2015-05-22 | $25.43 | $37.93 | 1,347,014 | — | — |
| 2015-05-21 | $25.53 | $38.07 | 2,443,983 | — | — |
| 2015-05-20 | $25.70 | $38.33 | 2,709,264 | — | — |
| 2015-05-19 | $25.78 | $38.44 | 1,507,287 | — | — |
| 2015-05-18 | $25.61 | $38.20 | 1,178,376 | — | — |
| 2015-05-15 | $25.43 | $37.93 | 1,487,869 | — | — |
| 2015-05-14 | $25.43 | $37.92 | 1,418,861 | — | — |
| 2015-05-13 | $25.13 | $37.47 | 1,865,774 | — | — |
| 2015-05-12 | $25.02 | $37.31 | 2,204,245 | — | — |
| 2015-05-11 | $25.45 | $37.96 | 2,473,409 | — | — |
| 2015-05-08 | $25.14 | $37.49 | 2,085,347 | — | — |
| 2015-05-07 | $24.85 | $37.06 | 2,207,532 | — | — |
| 2015-05-06 | $24.20 | $36.08 | 1,733,881 | — | — |
| 2015-05-05 | $24.25 | $36.16 | 4,027,300 | — | — |
| 2015-05-04 | $24.34 | $36.29 | 1,983,328 | — | — |
| 2015-05-01 | $24.04 | $35.85 | 3,055,651 | — | — |
| 2015-04-30 | $24.09 | $35.93 | 2,988,883 | — | — |
| 2015-04-29 | $24.86 | $37.08 | 1,800,350 | — | — |
| 2015-04-28 | $25.10 | $37.43 | 2,836,228 | — | — |
| 2015-04-27 | $25.27 | $37.69 | 2,320,156 | — | — |
| 2015-04-24 | $25.61 | $38.19 | 3,172,160 | — | — |
| 2015-04-23 | $25.13 | $37.47 | 1,417,666 | — | — |
| 2015-04-22 | $24.86 | $37.07 | 1,108,471 | — | — |
| 2015-04-21 | $24.71 | $36.85 | 961,043 | — | — |
| 2015-04-20 | $24.96 | $37.23 | 1,093,683 | — | — |
| 2015-04-17 | $24.58 | $36.65 | 1,065,751 | — | — |
| 2015-04-16 | $24.54 | $36.59 | 1,078,000 | — | — |
| 2015-04-15 | $24.53 | $36.58 | 1,080,688 | — | — |
| 2015-04-14 | $24.74 | $36.90 | 828,851 | — | — |
| 2015-04-13 | $25.01 | $37.30 | 940,878 | — | — |
| 2015-04-10 | $24.90 | $37.13 | 1,004,659 | — | — |
| 2015-04-09 | $24.68 | $36.81 | 1,098,164 | — | — |
| 2015-04-08 | $24.94 | $37.19 | 1,444,254 | — | — |
| 2015-04-07 | $24.84 | $37.05 | 1,745,532 | — | — |
| 2015-04-06 | $25.12 | $37.46 | 1,354,931 | — | — |
| 2015-04-02 | $24.94 | $37.19 | 1,166,426 | — | — |
| 2015-04-01 | $24.80 | $36.99 | 3,020,848 | — | — |
| 2015-03-31 | $24.61 | $36.70 | 2,312,090 | — | — |
| 2015-03-30 | $24.50 | $36.53 | 1,787,953 | — | — |
| 2015-03-27 | $24.22 | $36.11 | 1,934,484 | — | — |
| 2015-03-26 | $24.18 | $36.06 | 1,456,352 | — | — |
| 2015-03-25 | $24.07 | $35.90 | 3,330,342 | — | — |
| 2015-03-24 | $24.40 | $36.39 | 3,486,134 | — | — |
| 2015-03-23 | $24.44 | $36.45 | 2,593,353 | — | — |
| 2015-03-20 | $24.86 | $37.07 | 2,196,478 | — | — |
| 2015-03-19 | $25.05 | $37.36 | 1,181,961 | — | — |
| 2015-03-18 | $25.19 | $37.57 | 1,099,061 | — | — |
| 2015-03-17 | $24.96 | $37.22 | 1,229,759 | — | — |
| 2015-03-16 | $24.94 | $37.20 | 1,329,986 | — | — |
| 2015-03-13 | $24.80 | $36.99 | 1,720,736 | — | — |
| 2015-03-12 | $24.68 | $36.61 | 1,604,228 | — | — |
| 2015-03-11 | $24.19 | $35.89 | 1,087,111 | — | — |
| 2015-03-10 | $23.99 | $35.59 | 1,091,443 | — | — |
| 2015-03-09 | $24.17 | $35.86 | 1,963,014 | — | — |
| 2015-03-06 | $23.85 | $35.39 | 1,786,907 | — | — |
| 2015-03-05 | $24.05 | $35.69 | 2,002,597 | — | — |
| 2015-03-04 | $23.89 | $35.45 | 1,502,508 | — | — |
| 2015-03-03 | $24.30 | $36.06 | 2,816,959 | — | — |
| 2015-03-02 | $24.39 | $36.18 | 2,937,201 | — | — |
| 2015-02-27 | $24.58 | $36.47 | 1,338,799 | — | — |
| 2015-02-26 | $24.53 | $36.39 | 1,349,404 | — | — |
| 2015-02-25 | $24.99 | $37.08 | 2,170,637 | — | — |
| 2015-02-24 | $24.62 | $36.52 | 2,547,945 | — | — |
| 2015-02-23 | $25.19 | $37.37 | 2,464,746 | — | — |
| 2015-02-20 | $25.39 | $37.66 | 6,705,943 | — | — |
| 2015-02-19 | $25.01 | $37.11 | 5,797,179 | — | — |
| 2015-02-18 | $25.39 | $37.67 | 3,723,482 | — | — |
| 2015-02-17 | $25.71 | $38.15 | 3,305,696 | — | — |
| 2015-02-13 | $25.55 | $37.91 | 3,789,952 | — | — |
| 2015-02-12 | $25.00 | $37.09 | 1,509,229 | — | — |
| 2015-02-11 | $24.34 | $36.11 | 1,145,664 | — | — |
| 2015-02-10 | $24.29 | $36.04 | 829,299 | — | — |
| 2015-02-09 | $23.96 | $35.55 | 738,333 | — | — |
| 2015-02-06 | $23.95 | $35.53 | 1,688,921 | — | — |
| 2015-02-05 | $24.30 | $36.05 | 1,728,952 | — | — |
| 2015-02-04 | $23.91 | $35.48 | 4,051,946 | — | — |
| 2015-02-03 | $24.01 | $35.62 | 1,649,487 | — | — |
| 2015-02-02 | $23.94 | $35.52 | 3,425,042 | — | — |
| 2015-01-30 | $23.50 | $34.86 | 2,310,298 | — | — |
| 2015-01-29 | $23.85 | $35.38 | 1,874,139 | — | — |
| 2015-01-28 | $23.90 | $35.46 | 1,295,332 | — | — |
| 2015-01-27 | $23.93 | $35.50 | 973,889 | — | — |
| 2015-01-26 | $24.12 | $35.79 | 1,826,639 | — | — |
| 2015-01-23 | $24.38 | $36.17 | 1,116,238 | — | — |
| 2015-01-22 | $24.59 | $36.48 | 1,967,644 | — | — |
| 2015-01-21 | $24.24 | $35.97 | 1,047,827 | — | — |
| 2015-01-20 | $24.41 | $36.21 | 2,478,338 | — | — |
| 2015-01-16 | $24.42 | $36.22 | 1,526,407 | — | — |
| 2015-01-15 | $23.98 | $35.58 | 2,155,999 | — | — |
| 2015-01-14 | $23.85 | $35.39 | 1,728,802 | — | — |
| 2015-01-13 | $23.97 | $35.57 | 1,893,856 | — | — |
| 2015-01-12 | $23.41 | $34.72 | 1,354,482 | — | — |
| 2015-01-09 | $23.35 | $34.64 | 2,273,254 | — | — |
| 2015-01-08 | $23.50 | $34.86 | 2,029,931 | — | — |
| 2015-01-07 | $23.16 | $34.37 | 2,656,835 | — | — |
| 2015-01-06 | $22.96 | $34.06 | 2,542,269 | — | — |
| 2015-01-05 | $23.16 | $34.36 | 3,705,110 | — | — |
| 2015-01-02 | $23.57 | $34.97 | 2,587,378 | — | — |