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
- 2003-07-15 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 | $15.79 | $26.29 | 1,622,800 | — | — |
| 2015-12-30 | $15.34 | $25.54 | 1,787,000 | — | — |
| 2015-12-29 | $15.48 | $25.78 | 2,094,100 | — | — |
| 2015-12-28 | $15.24 | $25.38 | 1,537,300 | — | — |
| 2015-12-24 | $16.05 | $26.73 | 1,029,200 | — | — |
| 2015-12-23 | $15.81 | $26.33 | 2,924,300 | — | — |
| 2015-12-22 | $14.60 | $24.31 | 1,809,900 | — | — |
| 2015-12-21 | $14.32 | $23.84 | 2,663,900 | — | — |
| 2015-12-18 | $14.12 | $23.51 | 3,207,300 | — | — |
| 2015-12-17 | $14.11 | $23.50 | 6,012,300 | — | — |
| 2015-12-16 | $16.47 | $27.42 | 2,485,800 | — | — |
| 2015-12-15 | $16.60 | $27.64 | 2,490,100 | — | — |
| 2015-12-14 | $16.92 | $28.17 | 2,418,300 | — | — |
| 2015-12-11 | $18.00 | $29.97 | 2,439,000 | — | — |
| 2015-12-10 | $18.71 | $31.15 | 1,977,700 | — | — |
| 2015-12-09 | $19.43 | $32.35 | 3,067,600 | — | — |
| 2015-12-08 | $17.63 | $29.36 | 4,749,900 | — | — |
| 2015-12-07 | $18.37 | $29.84 | 4,476,500 | — | — |
| 2015-12-04 | $21.74 | $35.31 | 4,185,100 | — | — |
| 2015-12-03 | $23.69 | $38.48 | 1,901,500 | — | — |
| 2015-12-02 | $24.77 | $40.24 | 2,841,600 | — | — |
| 2015-12-01 | $27.06 | $43.95 | 1,490,500 | — | — |
| 2015-11-30 | $27.35 | $44.43 | 2,301,000 | — | — |
| 2015-11-27 | $26.73 | $43.42 | 1,489,400 | — | — |
| 2015-11-25 | $28.01 | $45.50 | 1,761,600 | — | — |
| 2015-11-24 | $27.68 | $44.96 | 1,490,200 | — | — |
| 2015-11-23 | $26.89 | $43.68 | 1,293,900 | — | — |
| 2015-11-20 | $27.89 | $45.30 | 809,300 | — | — |
| 2015-11-19 | $28.00 | $45.48 | 1,062,700 | — | — |
| 2015-11-18 | $28.84 | $46.85 | 984,000 | — | — |
| 2015-11-17 | $28.43 | $46.18 | 1,018,200 | — | — |
| 2015-11-16 | $29.80 | $48.41 | 1,027,700 | — | — |
| 2015-11-13 | $29.55 | $48.00 | 665,800 | — | — |
| 2015-11-12 | $29.34 | $47.66 | 939,200 | — | — |
| 2015-11-11 | $30.30 | $49.22 | 1,323,400 | — | — |
| 2015-11-10 | $28.66 | $46.55 | 922,100 | — | — |
| 2015-11-09 | $28.96 | $47.04 | 709,800 | — | — |
| 2015-11-06 | $29.08 | $47.24 | 1,018,300 | — | — |
| 2015-11-05 | $29.14 | $47.33 | 1,621,200 | — | — |
| 2015-11-04 | $30.05 | $48.81 | 1,682,400 | — | — |
| 2015-11-03 | $30.07 | $48.84 | 1,119,000 | — | — |
| 2015-11-02 | $29.76 | $48.34 | 1,160,600 | — | — |
| 2015-10-30 | $29.01 | $47.12 | 1,015,400 | — | — |
| 2015-10-29 | $28.53 | $46.34 | 834,300 | — | — |
| 2015-10-28 | $29.03 | $47.15 | 1,430,200 | — | — |
| 2015-10-27 | $27.38 | $44.47 | 1,563,300 | — | — |
| 2015-10-26 | $28.16 | $45.74 | 1,300,900 | — | — |
| 2015-10-23 | $30.02 | $48.76 | 1,128,400 | — | — |
| 2015-10-22 | $29.87 | $48.52 | 1,009,500 | — | — |
| 2015-10-21 | $30.11 | $48.91 | 1,062,500 | — | — |
| 2015-10-20 | $31.03 | $50.40 | 1,666,800 | — | — |
| 2015-10-19 | $31.41 | $51.02 | 709,200 | — | — |
| 2015-10-16 | $32.04 | $52.04 | 2,054,700 | — | — |
| 2015-10-15 | $31.73 | $51.54 | 2,345,400 | — | — |
| 2015-10-14 | $30.90 | $50.19 | 1,869,400 | — | — |
| 2015-10-13 | $29.77 | $48.36 | 1,101,400 | — | — |
| 2015-10-12 | $30.50 | $49.54 | 1,658,400 | — | — |
| 2015-10-09 | $32.01 | $52.00 | 1,529,700 | — | — |
| 2015-10-08 | $33.48 | $54.38 | 1,079,000 | — | — |
| 2015-10-07 | $33.37 | $54.20 | 2,304,300 | — | — |
| 2015-10-06 | $32.24 | $52.37 | 1,558,100 | — | — |
| 2015-10-05 | $31.70 | $51.49 | 1,868,100 | — | — |
| 2015-10-02 | $29.72 | $48.28 | 1,106,900 | — | — |
| 2015-10-01 | $27.64 | $44.90 | 2,248,500 | — | — |
| 2015-09-30 | $27.88 | $45.29 | 3,237,700 | — | — |
| 2015-09-29 | $26.41 | $42.90 | 3,025,700 | — | — |
| 2015-09-28 | $26.78 | $43.50 | 4,755,800 | — | — |
| 2015-09-25 | $30.54 | $49.61 | 1,249,300 | — | — |
| 2015-09-24 | $30.94 | $50.26 | 1,170,800 | — | — |
| 2015-09-23 | $30.88 | $50.16 | 1,439,300 | — | — |
| 2015-09-22 | $32.45 | $52.71 | 1,268,300 | — | — |
| 2015-09-21 | $34.20 | $55.55 | 691,100 | — | — |
| 2015-09-18 | $34.48 | $56.01 | 936,900 | — | — |
| 2015-09-17 | $35.38 | $57.47 | 929,300 | — | — |
| 2015-09-16 | $35.10 | $57.01 | 1,345,400 | — | — |
| 2015-09-15 | $34.67 | $56.32 | 1,006,600 | — | — |
| 2015-09-14 | $34.25 | $55.63 | 899,300 | — | — |
| 2015-09-11 | $35.47 | $57.62 | 967,500 | — | — |
| 2015-09-10 | $36.58 | $59.42 | 958,000 | — | — |
| 2015-09-09 | $36.68 | $59.58 | 1,335,400 | — | — |
| 2015-09-08 | $38.50 | $62.54 | 914,700 | — | — |
| 2015-09-04 | $39.44 | $63.33 | 1,081,900 | — | — |
| 2015-09-03 | $39.26 | $63.04 | 1,965,000 | — | — |
| 2015-09-02 | $39.03 | $62.68 | 990,400 | — | — |
| 2015-09-01 | $37.97 | $60.97 | 1,070,500 | — | — |
| 2015-08-31 | $38.94 | $62.53 | 1,283,900 | — | — |
| 2015-08-28 | $38.82 | $62.34 | 1,743,900 | — | — |
| 2015-08-27 | $36.40 | $58.45 | 1,560,800 | — | — |
| 2015-08-26 | $34.20 | $54.92 | 1,072,800 | — | — |
| 2015-08-25 | $33.17 | $53.27 | 1,047,500 | — | — |
| 2015-08-24 | $33.30 | $53.47 | 1,633,900 | — | — |
| 2015-08-21 | $35.44 | $56.91 | 1,470,400 | — | — |
| 2015-08-20 | $36.80 | $59.09 | 850,700 | — | — |
| 2015-08-19 | $37.81 | $60.72 | 890,500 | — | — |
| 2015-08-18 | $39.37 | $63.22 | 772,800 | — | — |
| 2015-08-17 | $39.18 | $62.92 | 1,261,300 | — | — |
| 2015-08-14 | $37.97 | $60.97 | 2,826,800 | — | — |
| 2015-08-13 | $40.27 | $64.67 | 1,025,100 | — | — |
| 2015-08-12 | $41.61 | $66.82 | 1,066,800 | — | — |
| 2015-08-11 | $41.60 | $66.80 | 715,100 | — | — |
| 2015-08-10 | $41.88 | $67.25 | 991,100 | — | — |
| 2015-08-07 | $39.44 | $63.33 | 1,050,200 | — | — |
| 2015-08-06 | $39.50 | $63.43 | 1,580,700 | — | — |
| 2015-08-05 | $41.20 | $66.16 | 887,900 | — | — |
| 2015-08-04 | $41.44 | $66.55 | 912,600 | — | — |
| 2015-08-03 | $42.33 | $67.97 | 902,700 | — | — |
| 2015-07-31 | $43.07 | $69.16 | 529,300 | — | — |
| 2015-07-30 | $43.47 | $69.80 | 819,800 | — | — |
| 2015-07-29 | $43.04 | $69.11 | 1,101,700 | — | — |
| 2015-07-28 | $43.24 | $69.44 | 954,300 | — | — |
| 2015-07-27 | $40.87 | $65.63 | 1,666,000 | — | — |
| 2015-07-24 | $43.19 | $69.36 | 1,377,000 | — | — |
| 2015-07-23 | $43.95 | $70.58 | 1,955,500 | — | — |
| 2015-07-22 | $45.58 | $73.19 | 2,238,500 | — | — |
| 2015-07-21 | $43.24 | $69.44 | 1,261,200 | — | — |
| 2015-07-20 | $41.33 | $66.37 | 861,400 | — | — |
| 2015-07-17 | $41.96 | $67.38 | 846,700 | — | — |
| 2015-07-16 | $42.49 | $68.23 | 1,039,600 | — | — |
| 2015-07-15 | $43.13 | $69.26 | 1,139,300 | — | — |
| 2015-07-14 | $44.19 | $70.96 | 1,101,200 | — | — |
| 2015-07-13 | $43.02 | $69.08 | 820,400 | — | — |
| 2015-07-10 | $42.68 | $68.54 | 921,300 | — | — |
| 2015-07-09 | $42.28 | $67.89 | 1,447,200 | — | — |
| 2015-07-08 | $41.73 | $67.01 | 1,580,800 | — | — |
| 2015-07-07 | $43.62 | $70.05 | 2,062,400 | — | — |
| 2015-07-06 | $43.39 | $69.68 | 1,951,000 | — | — |
| 2015-07-02 | $45.56 | $73.16 | 2,238,200 | — | — |
| 2015-07-01 | $46.02 | $73.90 | 2,639,800 | — | — |
| 2015-06-30 | $46.80 | $75.15 | 1,595,600 | — | — |
| 2015-06-29 | $46.92 | $75.35 | 1,378,700 | — | — |
| 2015-06-26 | $48.73 | $78.25 | 3,665,800 | — | — |
| 2015-06-25 | $49.06 | $78.78 | 1,372,900 | — | — |
| 2015-06-24 | $50.85 | $81.66 | 1,663,900 | — | — |
| 2015-06-23 | $50.73 | $81.46 | 1,384,600 | — | — |
| 2015-06-22 | $50.24 | $80.68 | 926,200 | — | — |
| 2015-06-19 | $50.67 | $81.37 | 1,094,000 | — | — |
| 2015-06-18 | $50.35 | $80.85 | 1,304,700 | — | — |
| 2015-06-17 | $50.85 | $81.66 | 1,823,900 | — | — |
| 2015-06-16 | $49.00 | $78.69 | 994,800 | — | — |
| 2015-06-15 | $48.08 | $77.21 | 739,700 | — | — |
| 2015-06-12 | $47.45 | $76.20 | 849,000 | — | — |
| 2015-06-11 | $47.73 | $76.65 | 948,400 | — | — |
| 2015-06-10 | $47.36 | $76.05 | 678,700 | — | — |
| 2015-06-09 | $47.33 | $75.28 | 1,217,600 | — | — |
| 2015-06-08 | $46.51 | $73.98 | 1,771,300 | — | — |
| 2015-06-05 | $48.50 | $77.14 | 980,800 | — | — |
| 2015-06-04 | $47.07 | $74.87 | 889,600 | — | — |
| 2015-06-03 | $47.38 | $75.36 | 910,400 | — | — |
| 2015-06-02 | $48.22 | $76.70 | 1,128,000 | — | — |
| 2015-06-01 | $48.26 | $76.76 | 1,071,000 | — | — |
| 2015-05-29 | $47.51 | $75.57 | 2,079,200 | — | — |
| 2015-05-28 | $49.92 | $79.40 | 2,386,100 | — | — |
| 2015-05-27 | $47.85 | $76.11 | 1,709,800 | — | — |
| 2015-05-26 | $47.66 | $75.81 | 1,404,600 | — | — |
| 2015-05-22 | $49.46 | $78.67 | 679,100 | — | — |
| 2015-05-21 | $49.69 | $79.03 | 1,437,000 | — | — |
| 2015-05-20 | $48.76 | $77.56 | 1,010,400 | — | — |
| 2015-05-19 | $48.38 | $76.95 | 1,853,400 | — | — |
| 2015-05-18 | $49.00 | $77.94 | 1,852,300 | — | — |
| 2015-05-15 | $48.30 | $76.82 | 2,759,100 | — | — |
| 2015-05-14 | $46.62 | $74.15 | 1,255,400 | — | — |
| 2015-05-13 | $45.99 | $73.15 | 1,303,000 | — | — |
| 2015-05-12 | $46.06 | $73.26 | 1,136,500 | — | — |
| 2015-05-11 | $46.39 | $73.79 | 1,120,800 | — | — |
| 2015-05-08 | $46.08 | $73.29 | 2,069,800 | — | — |
| 2015-05-07 | $46.76 | $74.37 | 1,600,000 | — | — |
| 2015-05-06 | $45.84 | $72.91 | 2,616,900 | — | — |
| 2015-05-05 | $45.01 | $71.59 | 11,798,000 | — | — |
| 2015-05-04 | $37.64 | $59.87 | 1,580,500 | — | — |
| 2015-05-01 | $36.10 | $57.42 | 857,600 | — | — |
| 2015-04-30 | $35.99 | $57.24 | 1,079,200 | — | — |
| 2015-04-29 | $36.45 | $57.98 | 1,462,300 | — | — |
| 2015-04-28 | $35.53 | $56.51 | 1,306,600 | — | — |
| 2015-04-27 | $34.86 | $55.45 | 807,800 | — | — |
| 2015-04-24 | $35.24 | $56.05 | 1,073,700 | — | — |
| 2015-04-23 | $35.64 | $56.69 | 1,252,000 | — | — |
| 2015-04-22 | $35.48 | $56.43 | 1,026,400 | — | — |
| 2015-04-21 | $34.61 | $55.05 | 910,400 | — | — |
| 2015-04-20 | $34.90 | $55.51 | 1,298,200 | — | — |
| 2015-04-17 | $34.89 | $55.49 | 632,700 | — | — |
| 2015-04-16 | $35.81 | $56.96 | 1,355,900 | — | — |
| 2015-04-15 | $36.59 | $58.20 | 2,872,400 | — | — |
| 2015-04-14 | $35.93 | $57.15 | 1,714,900 | — | — |
| 2015-04-13 | $34.97 | $55.62 | 911,100 | — | — |
| 2015-04-10 | $34.98 | $55.64 | 1,092,500 | — | — |
| 2015-04-09 | $33.84 | $53.82 | 1,369,200 | — | — |
| 2015-04-08 | $33.97 | $54.03 | 918,400 | — | — |
| 2015-04-07 | $34.55 | $54.95 | 1,047,300 | — | — |
| 2015-04-06 | $34.56 | $54.97 | 1,047,300 | — | — |
| 2015-04-02 | $33.38 | $53.09 | 890,800 | — | — |
| 2015-04-01 | $33.17 | $52.76 | 1,060,000 | — | — |
| 2015-03-31 | $33.28 | $52.93 | 1,039,000 | — | — |
| 2015-03-30 | $33.19 | $52.79 | 1,345,200 | — | — |
| 2015-03-27 | $33.62 | $53.47 | 2,099,500 | — | — |
| 2015-03-26 | $34.54 | $54.94 | 946,300 | — | — |
| 2015-03-25 | $34.87 | $55.46 | 1,690,200 | — | — |
| 2015-03-24 | $34.14 | $54.30 | 1,404,500 | — | — |
| 2015-03-23 | $34.88 | $55.48 | 1,132,700 | — | — |
| 2015-03-20 | $34.05 | $54.16 | 2,929,100 | — | — |
| 2015-03-19 | $34.60 | $55.03 | 2,279,200 | — | — |
| 2015-03-18 | $36.05 | $57.34 | 2,451,700 | — | — |
| 2015-03-17 | $35.93 | $57.15 | 2,294,800 | — | — |
| 2015-03-16 | $34.97 | $55.62 | 2,015,200 | — | — |
| 2015-03-13 | $34.36 | $54.65 | 2,299,900 | — | — |
| 2015-03-12 | $33.38 | $53.09 | 1,970,600 | — | — |
| 2015-03-11 | $32.24 | $51.28 | 1,947,200 | — | — |
| 2015-03-10 | $32.15 | $51.14 | 1,900,100 | — | — |
| 2015-03-09 | $32.55 | $51.06 | 1,820,900 | — | — |
| 2015-03-06 | $33.30 | $52.23 | 1,701,300 | — | — |
| 2015-03-05 | $34.35 | $53.88 | 4,258,800 | — | — |
| 2015-03-04 | $29.51 | $46.29 | 1,641,100 | — | — |
| 2015-03-03 | $29.55 | $46.35 | 2,195,800 | — | — |
| 2015-03-02 | $30.88 | $48.44 | 1,356,200 | — | — |
| 2015-02-27 | $31.02 | $48.66 | 1,068,700 | — | — |
| 2015-02-26 | $31.37 | $49.21 | 1,264,800 | — | — |
| 2015-02-25 | $32.19 | $50.49 | 2,477,500 | — | — |
| 2015-02-24 | $31.24 | $49.00 | 1,194,200 | — | — |
| 2015-02-23 | $30.54 | $47.90 | 1,382,000 | — | — |
| 2015-02-20 | $31.32 | $49.13 | 1,501,200 | — | — |
| 2015-02-19 | $31.91 | $50.05 | 961,300 | — | — |
| 2015-02-18 | $32.78 | $51.42 | 1,245,900 | — | — |
| 2015-02-17 | $32.78 | $51.42 | 1,203,100 | — | — |
| 2015-02-13 | $33.07 | $51.87 | 2,755,500 | — | — |
| 2015-02-12 | $30.69 | $48.14 | 1,144,700 | — | — |
| 2015-02-11 | $31.09 | $48.77 | 1,485,300 | — | — |
| 2015-02-10 | $30.73 | $48.20 | 1,245,700 | — | — |
| 2015-02-09 | $31.73 | $49.77 | 1,817,400 | — | — |
| 2015-02-06 | $32.70 | $51.29 | 1,264,000 | — | — |
| 2015-02-05 | $33.45 | $52.47 | 1,822,000 | — | — |
| 2015-02-04 | $31.53 | $49.46 | 1,217,300 | — | — |
| 2015-02-03 | $32.33 | $50.71 | 2,629,800 | — | — |
| 2015-02-02 | $30.90 | $48.47 | 1,697,500 | — | — |
| 2015-01-30 | $28.36 | $44.48 | 3,452,600 | — | — |
| 2015-01-29 | $29.45 | $46.19 | 2,134,900 | — | — |
| 2015-01-28 | $28.93 | $45.38 | 1,555,400 | — | — |
| 2015-01-27 | $30.53 | $47.89 | 950,400 | — | — |
| 2015-01-26 | $30.35 | $47.61 | 1,414,400 | — | — |
| 2015-01-23 | $29.59 | $46.41 | 2,333,400 | — | — |
| 2015-01-22 | $30.12 | $47.25 | 1,320,800 | — | — |
| 2015-01-21 | $30.88 | $48.44 | 1,892,400 | — | — |
| 2015-01-20 | $30.35 | $47.61 | 2,143,900 | — | — |
| 2015-01-16 | $31.08 | $48.75 | 1,968,800 | — | — |
| 2015-01-15 | $29.61 | $46.45 | 1,624,300 | — | — |
| 2015-01-14 | $29.45 | $46.19 | 2,778,700 | — | — |
| 2015-01-13 | $30.10 | $47.21 | 1,615,600 | — | — |
| 2015-01-12 | $31.08 | $48.75 | 1,285,500 | — | — |
| 2015-01-09 | $31.71 | $49.74 | 1,813,500 | — | — |
| 2015-01-08 | $32.11 | $50.37 | 2,144,700 | — | — |
| 2015-01-07 | $30.24 | $47.43 | 2,356,200 | — | — |
| 2015-01-06 | $31.34 | $49.16 | 3,335,800 | — | — |
| 2015-01-05 | $33.71 | $52.88 | 1,652,900 | — | — |
| 2015-01-02 | $35.71 | $56.01 | 2,069,000 | — | — |