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
- 2004-03-16 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 | $17.33 | $17.33 | 946,400 | — | — |
| 2015-12-30 | $17.42 | $17.42 | 764,800 | — | — |
| 2015-12-29 | $17.12 | $17.12 | 963,600 | — | — |
| 2015-12-28 | $17.04 | $17.04 | 748,800 | — | — |
| 2015-12-24 | $17.08 | $17.08 | 686,900 | — | — |
| 2015-12-23 | $16.99 | $16.99 | 763,300 | — | — |
| 2015-12-22 | $16.78 | $16.78 | 584,000 | — | — |
| 2015-12-21 | $16.77 | $16.77 | 1,205,700 | — | — |
| 2015-12-18 | $16.01 | $16.01 | 1,854,800 | — | — |
| 2015-12-17 | $16.16 | $16.16 | 707,600 | — | — |
| 2015-12-16 | $16.44 | $16.44 | 1,214,700 | — | — |
| 2015-12-15 | $15.90 | $15.90 | 1,160,400 | — | — |
| 2015-12-14 | $15.25 | $15.25 | 1,190,800 | — | — |
| 2015-12-11 | $15.41 | $15.41 | 1,028,800 | — | — |
| 2015-12-10 | $16.42 | $16.42 | 615,900 | — | — |
| 2015-12-09 | $16.29 | $16.29 | 871,900 | — | — |
| 2015-12-08 | $17.04 | $17.04 | 861,100 | — | — |
| 2015-12-07 | $16.76 | $16.76 | 1,255,500 | — | — |
| 2015-12-04 | $17.59 | $17.59 | 1,296,400 | — | — |
| 2015-12-03 | $16.80 | $16.80 | 1,397,400 | — | — |
| 2015-12-02 | $17.62 | $17.62 | 893,400 | — | — |
| 2015-12-01 | $17.59 | $17.59 | 1,015,100 | — | — |
| 2015-11-30 | $17.80 | $17.80 | 924,000 | — | — |
| 2015-11-27 | $17.94 | $17.94 | 479,400 | — | — |
| 2015-11-25 | $17.65 | $17.65 | 931,300 | — | — |
| 2015-11-24 | $17.48 | $17.48 | 617,800 | — | — |
| 2015-11-23 | $17.63 | $17.63 | 1,013,700 | — | — |
| 2015-11-20 | $17.43 | $17.43 | 960,700 | — | — |
| 2015-11-19 | $16.93 | $16.93 | 1,232,000 | — | — |
| 2015-11-18 | $17.51 | $17.51 | 1,889,300 | — | — |
| 2015-11-17 | $15.64 | $15.64 | 901,600 | — | — |
| 2015-11-16 | $15.58 | $15.58 | 917,100 | — | — |
| 2015-11-13 | $15.41 | $15.41 | 952,000 | — | — |
| 2015-11-12 | $15.31 | $15.31 | 1,205,900 | — | — |
| 2015-11-11 | $16.18 | $16.18 | 1,195,200 | — | — |
| 2015-11-10 | $16.21 | $16.21 | 3,002,600 | — | — |
| 2015-11-09 | $17.88 | $17.88 | 1,521,700 | — | — |
| 2015-11-06 | $18.59 | $18.59 | 2,000,700 | — | — |
| 2015-11-05 | $17.77 | $17.77 | 1,937,000 | — | — |
| 2015-11-04 | $17.23 | $17.23 | 1,856,500 | — | — |
| 2015-11-03 | $16.56 | $16.56 | 1,301,800 | — | — |
| 2015-11-02 | $16.68 | $16.68 | 1,619,500 | — | — |
| 2015-10-30 | $15.65 | $15.65 | 1,994,600 | — | — |
| 2015-10-29 | $14.15 | $14.15 | 1,376,600 | — | — |
| 2015-10-28 | $14.92 | $14.92 | 1,367,500 | — | — |
| 2015-10-27 | $14.26 | $14.26 | 1,057,000 | — | — |
| 2015-10-26 | $14.48 | $14.48 | 794,800 | — | — |
| 2015-10-23 | $14.29 | $14.29 | 1,173,400 | — | — |
| 2015-10-22 | $13.42 | $13.42 | 1,494,600 | — | — |
| 2015-10-21 | $13.31 | $13.31 | 1,378,100 | — | — |
| 2015-10-20 | $13.69 | $13.69 | 908,700 | — | — |
| 2015-10-19 | $14.50 | $14.50 | 1,169,900 | — | — |
| 2015-10-16 | $14.63 | $14.63 | 874,900 | — | — |
| 2015-10-15 | $14.60 | $14.60 | 1,645,700 | — | — |
| 2015-10-14 | $13.36 | $13.36 | 1,293,300 | — | — |
| 2015-10-13 | $12.93 | $12.93 | 1,557,600 | — | — |
| 2015-10-12 | $13.95 | $13.95 | 718,200 | — | — |
| 2015-10-09 | $14.37 | $14.37 | 888,000 | — | — |
| 2015-10-08 | $14.29 | $14.29 | 1,226,400 | — | — |
| 2015-10-07 | $14.32 | $14.32 | 1,040,700 | — | — |
| 2015-10-06 | $14.26 | $14.26 | 1,178,700 | — | — |
| 2015-10-05 | $15.03 | $15.03 | 1,199,400 | — | — |
| 2015-10-02 | $14.91 | $14.91 | 1,322,000 | — | — |
| 2015-10-01 | $13.62 | $13.62 | 1,637,700 | — | — |
| 2015-09-30 | $13.43 | $13.43 | 1,850,300 | — | — |
| 2015-09-29 | $13.25 | $13.25 | 2,245,600 | — | — |
| 2015-09-28 | $14.50 | $14.50 | 1,972,700 | — | — |
| 2015-09-25 | $16.02 | $16.02 | 1,964,400 | — | — |
| 2015-09-24 | $17.56 | $17.56 | 1,017,400 | — | — |
| 2015-09-23 | $18.02 | $18.02 | 1,422,400 | — | — |
| 2015-09-22 | $17.38 | $17.38 | 1,779,100 | — | — |
| 2015-09-21 | $18.22 | $18.22 | 2,607,000 | — | — |
| 2015-09-18 | $19.17 | $19.17 | 1,487,300 | — | — |
| 2015-09-17 | $19.31 | $19.31 | 1,133,300 | — | — |
| 2015-09-16 | $18.41 | $18.41 | 867,700 | — | — |
| 2015-09-15 | $18.26 | $18.26 | 650,200 | — | — |
| 2015-09-14 | $17.88 | $17.88 | 1,086,600 | — | — |
| 2015-09-11 | $18.08 | $18.08 | 646,000 | — | — |
| 2015-09-10 | $17.73 | $17.73 | 542,300 | — | — |
| 2015-09-09 | $17.42 | $17.42 | 1,057,900 | — | — |
| 2015-09-08 | $17.58 | $17.58 | 601,900 | — | — |
| 2015-09-04 | $16.89 | $16.89 | 580,000 | — | — |
| 2015-09-03 | $16.85 | $16.85 | 921,700 | — | — |
| 2015-09-02 | $17.54 | $17.54 | 920,400 | — | — |
| 2015-09-01 | $16.62 | $16.62 | 1,217,400 | — | — |
| 2015-08-31 | $17.46 | $17.46 | 1,145,800 | — | — |
| 2015-08-28 | $18.41 | $18.41 | 1,285,000 | — | — |
| 2015-08-27 | $18.04 | $18.04 | 1,367,700 | — | — |
| 2015-08-26 | $17.46 | $17.46 | 1,663,400 | — | — |
| 2015-08-25 | $16.88 | $16.88 | 1,900,100 | — | — |
| 2015-08-24 | $16.79 | $16.79 | 2,202,400 | — | — |
| 2015-08-21 | $17.33 | $17.33 | 1,824,400 | — | — |
| 2015-08-20 | $17.18 | $17.18 | 1,608,300 | — | — |
| 2015-08-19 | $18.71 | $18.71 | 1,585,900 | — | — |
| 2015-08-18 | $19.03 | $19.03 | 1,114,300 | — | — |
| 2015-08-17 | $19.77 | $19.77 | 1,373,100 | — | — |
| 2015-08-14 | $19.25 | $19.25 | 1,784,800 | — | — |
| 2015-08-13 | $20.73 | $20.73 | 1,483,100 | — | — |
| 2015-08-12 | $19.90 | $19.90 | 2,105,200 | — | — |
| 2015-08-11 | $20.83 | $20.83 | 8,615,300 | — | — |
| 2015-08-10 | $21.11 | $21.11 | 1,321,200 | — | — |
| 2015-08-07 | $21.12 | $21.12 | 2,066,300 | — | — |
| 2015-08-06 | $22.43 | $22.43 | 1,142,500 | — | — |
| 2015-08-05 | $23.42 | $23.42 | 754,100 | — | — |
| 2015-08-04 | $23.31 | $23.31 | 681,100 | — | — |
| 2015-08-03 | $23.03 | $23.03 | 1,020,400 | — | — |
| 2015-07-31 | $23.34 | $23.34 | 904,000 | — | — |
| 2015-07-30 | $23.13 | $23.13 | 920,800 | — | — |
| 2015-07-29 | $23.43 | $23.43 | 762,400 | — | — |
| 2015-07-28 | $23.71 | $23.71 | 1,230,500 | — | — |
| 2015-07-27 | $22.80 | $22.80 | 1,314,100 | — | — |
| 2015-07-24 | $23.24 | $23.24 | 1,180,900 | — | — |
| 2015-07-23 | $24.01 | $24.01 | 1,075,800 | — | — |
| 2015-07-22 | $24.75 | $24.75 | 722,200 | — | — |
| 2015-07-21 | $23.77 | $23.77 | 1,054,700 | — | — |
| 2015-07-20 | $24.54 | $24.54 | 676,400 | — | — |
| 2015-07-17 | $24.66 | $24.66 | 819,900 | — | — |
| 2015-07-16 | $24.53 | $24.53 | 980,600 | — | — |
| 2015-07-15 | $23.55 | $23.55 | 1,507,300 | — | — |
| 2015-07-14 | $23.97 | $23.97 | 1,703,300 | — | — |
| 2015-07-13 | $23.44 | $23.44 | 1,105,900 | — | — |
| 2015-07-10 | $22.78 | $22.78 | 802,100 | — | — |
| 2015-07-09 | $22.40 | $22.40 | 1,398,400 | — | — |
| 2015-07-08 | $21.35 | $21.35 | 1,089,500 | — | — |
| 2015-07-07 | $21.94 | $21.94 | 1,497,200 | — | — |
| 2015-07-06 | $22.78 | $22.78 | 1,159,200 | — | — |
| 2015-07-02 | $22.10 | $22.10 | 993,000 | — | — |
| 2015-07-01 | $22.50 | $22.50 | 1,448,600 | — | — |
| 2015-06-30 | $22.58 | $22.58 | 2,289,900 | — | — |
| 2015-06-29 | $21.24 | $21.24 | 1,527,300 | — | — |
| 2015-06-26 | $21.14 | $21.14 | 1,510,000 | — | — |
| 2015-06-25 | $20.68 | $20.68 | 1,522,600 | — | — |
| 2015-06-24 | $20.70 | $20.70 | 1,376,600 | — | — |
| 2015-06-23 | $21.82 | $21.82 | 969,700 | — | — |
| 2015-06-22 | $22.06 | $22.06 | 1,384,800 | — | — |
| 2015-06-19 | $21.31 | $21.31 | 1,834,400 | — | — |
| 2015-06-18 | $21.37 | $21.37 | 1,284,700 | — | — |
| 2015-06-17 | $20.59 | $20.59 | 659,700 | — | — |
| 2015-06-16 | $20.73 | $20.73 | 717,000 | — | — |
| 2015-06-15 | $20.43 | $20.43 | 949,700 | — | — |
| 2015-06-12 | $20.34 | $20.34 | 935,400 | — | — |
| 2015-06-11 | $20.74 | $20.74 | 1,359,600 | — | — |
| 2015-06-10 | $20.71 | $20.71 | 1,726,700 | — | — |
| 2015-06-09 | $20.65 | $20.65 | 2,095,800 | — | — |
| 2015-06-08 | $20.09 | $20.09 | 2,076,300 | — | — |
| 2015-06-05 | $19.97 | $19.97 | 1,617,000 | — | — |
| 2015-06-04 | $19.74 | $19.74 | 2,461,400 | — | — |
| 2015-06-03 | $19.57 | $19.57 | 3,653,900 | — | — |
| 2015-06-02 | $17.99 | $17.99 | 2,798,100 | — | — |
| 2015-06-01 | $17.88 | $17.88 | 3,391,900 | — | — |
| 2015-05-29 | $17.35 | $17.35 | 1,138,000 | — | — |
| 2015-05-28 | $17.68 | $17.68 | 781,400 | — | — |
| 2015-05-27 | $17.82 | $17.82 | 1,598,900 | — | — |
| 2015-05-26 | $17.74 | $17.74 | 1,960,800 | — | — |
| 2015-05-22 | $17.45 | $17.45 | 794,000 | — | — |
| 2015-05-21 | $17.25 | $17.25 | 1,148,700 | — | — |
| 2015-05-20 | $16.85 | $16.85 | 1,282,200 | — | — |
| 2015-05-19 | $17.26 | $17.26 | 1,387,600 | — | — |
| 2015-05-18 | $17.03 | $17.03 | 1,560,700 | — | — |
| 2015-05-15 | $16.42 | $16.42 | 885,000 | — | — |
| 2015-05-14 | $16.31 | $16.31 | 897,100 | — | — |
| 2015-05-13 | $16.26 | $16.26 | 1,305,600 | — | — |
| 2015-05-12 | $16.02 | $16.02 | 1,261,200 | — | — |
| 2015-05-11 | $15.37 | $15.37 | 1,115,400 | — | — |
| 2015-05-08 | $15.59 | $15.59 | 854,400 | — | — |
| 2015-05-07 | $15.16 | $15.16 | 832,700 | — | — |
| 2015-05-06 | $15.18 | $15.18 | 1,073,000 | — | — |
| 2015-05-05 | $15.12 | $15.12 | 1,320,800 | — | — |
| 2015-05-04 | $15.69 | $15.69 | 1,191,800 | — | — |
| 2015-05-01 | $15.79 | $15.79 | 1,237,000 | — | — |
| 2015-04-30 | $14.87 | $14.87 | 1,558,300 | — | — |
| 2015-04-29 | $15.45 | $15.45 | 987,000 | — | — |
| 2015-04-28 | $15.80 | $15.80 | 1,360,000 | — | — |
| 2015-04-27 | $15.78 | $15.78 | 1,907,700 | — | — |
| 2015-04-24 | $16.86 | $16.86 | 1,408,200 | — | — |
| 2015-04-23 | $16.95 | $16.95 | 2,037,200 | — | — |
| 2015-04-22 | $16.03 | $16.03 | 1,075,000 | — | — |
| 2015-04-21 | $15.88 | $15.88 | 809,500 | — | — |
| 2015-04-20 | $15.89 | $15.89 | 1,100,200 | — | — |
| 2015-04-17 | $15.30 | $15.30 | 811,300 | — | — |
| 2015-04-16 | $15.52 | $15.52 | 888,000 | — | — |
| 2015-04-15 | $15.45 | $15.45 | 804,000 | — | — |
| 2015-04-14 | $15.55 | $15.55 | 628,800 | — | — |
| 2015-04-13 | $15.63 | $15.63 | 1,337,400 | — | — |
| 2015-04-10 | $15.43 | $15.43 | 947,000 | — | — |
| 2015-04-09 | $15.26 | $15.26 | 1,042,900 | — | — |
| 2015-04-08 | $15.28 | $15.28 | 1,595,100 | — | — |
| 2015-04-07 | $14.62 | $14.62 | 823,200 | — | — |
| 2015-04-06 | $14.71 | $14.71 | 800,500 | — | — |
| 2015-04-02 | $14.69 | $14.69 | 1,021,000 | — | — |
| 2015-04-01 | $14.67 | $14.67 | 1,868,500 | — | — |
| 2015-03-31 | $14.28 | $14.28 | 1,596,500 | — | — |
| 2015-03-30 | $14.00 | $14.00 | 1,078,800 | — | — |
| 2015-03-27 | $13.93 | $13.93 | 1,233,800 | — | — |
| 2015-03-26 | $13.31 | $13.31 | 1,456,300 | — | — |
| 2015-03-25 | $13.29 | $13.29 | 2,204,900 | — | — |
| 2015-03-24 | $13.89 | $13.89 | 1,308,900 | — | — |
| 2015-03-23 | $14.05 | $14.05 | 2,396,300 | — | — |
| 2015-03-20 | $14.63 | $14.63 | 6,098,000 | — | — |
| 2015-03-19 | $16.06 | $16.06 | 1,599,400 | — | — |
| 2015-03-18 | $16.10 | $16.10 | 1,368,100 | — | — |
| 2015-03-17 | $16.20 | $16.20 | 1,353,700 | — | — |
| 2015-03-16 | $16.11 | $16.11 | 1,213,600 | — | — |
| 2015-03-13 | $15.93 | $15.93 | 2,575,200 | — | — |
| 2015-03-12 | $15.63 | $15.63 | 949,900 | — | — |
| 2015-03-11 | $15.41 | $15.41 | 892,700 | — | — |
| 2015-03-10 | $15.33 | $15.33 | 1,466,200 | — | — |
| 2015-03-09 | $15.38 | $15.38 | 1,205,500 | — | — |
| 2015-03-06 | $15.20 | $15.20 | 1,087,100 | — | — |
| 2015-03-05 | $15.39 | $15.39 | 1,926,300 | — | — |
| 2015-03-04 | $15.70 | $15.70 | 1,986,400 | — | — |
| 2015-03-03 | $15.23 | $15.23 | 1,678,300 | — | — |
| 2015-03-02 | $15.22 | $15.22 | 1,225,500 | — | — |
| 2015-02-27 | $15.07 | $15.07 | 724,300 | — | — |
| 2015-02-26 | $15.28 | $15.28 | 942,200 | — | — |
| 2015-02-25 | $15.17 | $15.17 | 1,171,200 | — | — |
| 2015-02-24 | $15.00 | $15.00 | 1,530,600 | — | — |
| 2015-02-23 | $15.52 | $15.52 | 1,313,700 | — | — |
| 2015-02-20 | $15.37 | $15.37 | 1,613,400 | — | — |
| 2015-02-19 | $15.40 | $15.40 | 1,597,600 | — | — |
| 2015-02-18 | $15.02 | $15.02 | 1,406,900 | — | — |
| 2015-02-17 | $14.91 | $14.91 | 2,243,200 | — | — |
| 2015-02-13 | $14.73 | $14.73 | 1,799,900 | — | — |
| 2015-02-12 | $14.50 | $14.50 | 1,743,100 | — | — |
| 2015-02-11 | $13.78 | $13.78 | 950,500 | — | — |
| 2015-02-10 | $13.84 | $13.84 | 1,352,200 | — | — |
| 2015-02-09 | $13.39 | $13.39 | 1,570,900 | — | — |
| 2015-02-06 | $13.87 | $13.87 | 891,500 | — | — |
| 2015-02-05 | $14.06 | $14.06 | 1,597,800 | — | — |
| 2015-02-04 | $13.81 | $13.81 | 1,273,000 | — | — |
| 2015-02-03 | $14.00 | $14.00 | 1,534,600 | — | — |
| 2015-02-02 | $14.41 | $14.41 | 1,302,600 | — | — |
| 2015-01-30 | $14.28 | $14.28 | 1,203,900 | — | — |
| 2015-01-29 | $14.59 | $14.59 | 1,065,500 | — | — |
| 2015-01-28 | $14.15 | $14.15 | 1,146,800 | — | — |
| 2015-01-27 | $14.48 | $14.48 | 1,199,300 | — | — |
| 2015-01-26 | $14.44 | $14.44 | 1,520,400 | — | — |
| 2015-01-23 | $13.87 | $13.87 | 1,311,100 | — | — |
| 2015-01-22 | $14.01 | $14.01 | 2,225,200 | — | — |
| 2015-01-21 | $14.04 | $14.04 | 2,070,900 | — | — |
| 2015-01-20 | $14.56 | $14.56 | 2,513,500 | — | — |
| 2015-01-16 | $14.82 | $14.82 | 2,352,800 | — | — |
| 2015-01-15 | $14.22 | $14.22 | 3,131,900 | — | — |
| 2015-01-14 | $15.08 | $15.08 | 4,485,800 | — | — |
| 2015-01-13 | $14.70 | $14.70 | 4,474,700 | — | — |
| 2015-01-12 | $14.57 | $14.57 | 3,048,700 | — | — |
| 2015-01-09 | $14.03 | $14.03 | 4,109,400 | — | — |
| 2015-01-08 | $13.97 | $13.97 | 10,945,600 | — | — |
| 2015-01-07 | $12.52 | $12.52 | 6,872,300 | — | — |
| 2015-01-06 | $10.06 | $10.06 | 2,810,100 | — | — |
| 2015-01-05 | $9.99 | $9.99 | 2,301,200 | — | — |
| 2015-01-02 | $9.82 | $9.82 | 1,087,900 | — | — |