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
- 2001-07-20 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 | $15.40 | $17.08 | 2,085,600 | — | — |
| 2015-12-30 | $15.28 | $16.94 | 1,818,800 | — | — |
| 2015-12-29 | $15.26 | $16.92 | 1,073,600 | — | — |
| 2015-12-28 | $15.10 | $16.74 | 689,600 | — | — |
| 2015-12-24 | $15.12 | $16.77 | 593,200 | — | — |
| 2015-12-23 | $15.08 | $16.72 | 1,229,200 | — | — |
| 2015-12-22 | $15.12 | $16.76 | 2,856,800 | — | — |
| 2015-12-21 | $14.95 | $16.57 | 2,443,200 | — | — |
| 2015-12-18 | $14.65 | $16.24 | 4,610,400 | — | — |
| 2015-12-17 | $14.90 | $16.52 | 2,668,800 | — | — |
| 2015-12-16 | $14.89 | $16.51 | 3,266,400 | — | — |
| 2015-12-15 | $14.63 | $16.22 | 4,317,200 | — | — |
| 2015-12-14 | $14.34 | $15.90 | 3,845,200 | — | — |
| 2015-12-11 | $14.06 | $15.58 | 2,058,400 | — | — |
| 2015-12-10 | $14.44 | $16.01 | 1,502,800 | — | — |
| 2015-12-09 | $14.32 | $15.87 | 2,952,400 | — | — |
| 2015-12-08 | $14.57 | $16.16 | 1,612,400 | — | — |
| 2015-12-07 | $14.79 | $16.40 | 2,124,000 | — | — |
| 2015-12-04 | $14.91 | $16.54 | 3,803,600 | — | — |
| 2015-12-03 | $14.69 | $16.29 | 2,660,400 | — | — |
| 2015-12-02 | $14.75 | $16.36 | 2,958,800 | — | — |
| 2015-12-01 | $14.97 | $16.59 | 4,830,800 | — | — |
| 2015-11-30 | $14.53 | $16.11 | 2,126,000 | — | — |
| 2015-11-27 | $14.57 | $16.16 | 1,975,200 | — | — |
| 2015-11-25 | $14.30 | $15.85 | 2,345,600 | — | — |
| 2015-11-24 | $14.49 | $16.07 | 3,411,600 | — | — |
| 2015-11-23 | $14.76 | $16.37 | 2,551,200 | — | — |
| 2015-11-20 | $14.71 | $16.31 | 1,967,600 | — | — |
| 2015-11-19 | $14.53 | $16.11 | 4,656,000 | — | — |
| 2015-11-18 | $14.48 | $16.06 | 2,325,200 | — | — |
| 2015-11-17 | $14.63 | $16.22 | 2,020,800 | — | — |
| 2015-11-16 | $14.52 | $16.10 | 2,754,800 | — | — |
| 2015-11-13 | $14.26 | $15.81 | 2,806,000 | — | — |
| 2015-11-12 | $14.32 | $15.88 | 1,579,600 | — | — |
| 2015-11-11 | $14.62 | $16.21 | 1,395,200 | — | — |
| 2015-11-10 | $14.54 | $16.12 | 2,750,800 | — | — |
| 2015-11-09 | $14.72 | $16.32 | 2,483,200 | — | — |
| 2015-11-06 | $14.81 | $16.42 | 3,650,800 | — | — |
| 2015-11-05 | $15.05 | $16.69 | 3,154,400 | — | — |
| 2015-11-04 | $15.23 | $16.89 | 2,320,400 | — | — |
| 2015-11-03 | $15.46 | $17.14 | 3,216,000 | — | — |
| 2015-11-02 | $15.32 | $16.99 | 2,507,200 | — | — |
| 2015-10-30 | $15.29 | $16.95 | 2,542,400 | — | — |
| 2015-10-29 | $15.56 | $17.25 | 1,479,200 | — | — |
| 2015-10-28 | $15.77 | $17.48 | 2,398,800 | — | — |
| 2015-10-27 | $15.95 | $17.68 | 2,739,200 | — | — |
| 2015-10-26 | $15.89 | $17.62 | 4,212,400 | — | — |
| 2015-10-23 | $15.70 | $17.40 | 4,782,000 | — | — |
| 2015-10-22 | $15.64 | $17.34 | 3,011,200 | — | — |
| 2015-10-21 | $15.61 | $17.30 | 2,642,800 | — | — |
| 2015-10-20 | $15.90 | $17.63 | 1,866,400 | — | — |
| 2015-10-19 | $15.87 | $17.60 | 3,211,600 | — | — |
| 2015-10-16 | $15.88 | $17.61 | 3,977,200 | — | — |
| 2015-10-15 | $15.69 | $17.40 | 4,668,000 | — | — |
| 2015-10-14 | $15.43 | $17.11 | 5,176,000 | — | — |
| 2015-10-13 | $15.47 | $17.15 | 4,160,800 | — | — |
| 2015-10-12 | $15.97 | $17.70 | 1,589,200 | — | — |
| 2015-10-09 | $15.97 | $17.71 | 3,858,400 | — | — |
| 2015-10-08 | $16.18 | $17.94 | 2,598,400 | — | — |
| 2015-10-07 | $16.25 | $18.02 | 3,994,400 | — | — |
| 2015-10-06 | $16.04 | $17.78 | 3,858,000 | — | — |
| 2015-10-05 | $16.12 | $17.87 | 3,572,400 | — | — |
| 2015-10-02 | $15.65 | $17.35 | 3,181,200 | — | — |
| 2015-10-01 | $15.48 | $17.17 | 2,372,400 | — | — |
| 2015-09-30 | $15.27 | $16.93 | 6,190,400 | — | — |
| 2015-09-29 | $15.03 | $16.67 | 3,945,600 | — | — |
| 2015-09-28 | $14.54 | $16.13 | 4,685,200 | — | — |
| 2015-09-25 | $15.14 | $16.79 | 6,330,000 | — | — |
| 2015-09-24 | $14.81 | $16.42 | 2,703,200 | — | — |
| 2015-09-23 | $14.63 | $16.23 | 2,930,800 | — | — |
| 2015-09-22 | $14.61 | $16.20 | 1,914,400 | — | — |
| 2015-09-21 | $14.87 | $16.49 | 1,628,000 | — | — |
| 2015-09-18 | $14.65 | $16.25 | 4,045,600 | — | — |
| 2015-09-17 | $14.79 | $16.39 | 3,673,600 | — | — |
| 2015-09-16 | $14.59 | $16.18 | 4,065,200 | — | — |
| 2015-09-15 | $14.28 | $15.83 | 2,856,800 | — | — |
| 2015-09-14 | $14.42 | $15.99 | 2,902,000 | — | — |
| 2015-09-11 | $14.15 | $15.69 | 3,980,800 | — | — |
| 2015-09-10 | $14.29 | $15.85 | 2,626,800 | — | — |
| 2015-09-09 | $14.22 | $15.77 | 2,495,200 | — | — |
| 2015-09-08 | $14.23 | $15.77 | 3,440,000 | — | — |
| 2015-09-04 | $14.07 | $15.60 | 2,294,000 | — | — |
| 2015-09-03 | $14.34 | $15.90 | 3,359,600 | — | — |
| 2015-09-02 | $14.29 | $15.84 | 3,966,400 | — | — |
| 2015-09-01 | $13.97 | $15.49 | 3,541,600 | — | — |
| 2015-08-31 | $14.25 | $15.80 | 3,885,600 | — | — |
| 2015-08-28 | $14.60 | $16.19 | 3,007,600 | — | — |
| 2015-08-27 | $14.45 | $16.02 | 5,415,600 | — | — |
| 2015-08-26 | $14.40 | $15.97 | 4,443,600 | — | — |
| 2015-08-25 | $14.30 | $15.85 | 3,976,400 | — | — |
| 2015-08-24 | $14.19 | $15.74 | 8,892,800 | — | — |
| 2015-08-21 | $14.99 | $16.62 | 5,426,400 | — | — |
| 2015-08-20 | $15.05 | $16.69 | 2,798,400 | — | — |
| 2015-08-19 | $15.35 | $17.02 | 2,284,000 | — | — |
| 2015-08-18 | $15.50 | $17.18 | 1,775,600 | — | — |
| 2015-08-17 | $15.72 | $17.43 | 1,440,800 | — | — |
| 2015-08-14 | $15.74 | $17.45 | 1,281,200 | — | — |
| 2015-08-13 | $15.71 | $17.42 | 3,660,800 | — | — |
| 2015-08-12 | $15.76 | $17.48 | 3,880,400 | — | — |
| 2015-08-11 | $15.58 | $17.27 | 2,837,600 | — | — |
| 2015-08-10 | $15.76 | $17.47 | 1,350,400 | — | — |
| 2015-08-07 | $15.75 | $17.46 | 1,468,800 | — | — |
| 2015-08-06 | $15.65 | $17.35 | 1,781,200 | — | — |
| 2015-08-05 | $15.77 | $17.48 | 2,196,000 | — | — |
| 2015-08-04 | $15.74 | $17.45 | 2,146,400 | — | — |
| 2015-08-03 | $15.74 | $17.46 | 3,052,000 | — | — |
| 2015-07-31 | $15.62 | $17.32 | 3,336,400 | — | — |
| 2015-07-30 | $15.44 | $17.12 | 2,246,400 | — | — |
| 2015-07-29 | $15.39 | $17.07 | 2,469,600 | — | — |
| 2015-07-28 | $15.37 | $17.04 | 3,289,600 | — | — |
| 2015-07-27 | $15.27 | $16.93 | 3,666,000 | — | — |
| 2015-07-24 | $15.38 | $17.05 | 1,716,400 | — | — |
| 2015-07-23 | $15.51 | $17.20 | 1,911,200 | — | — |
| 2015-07-22 | $15.60 | $17.30 | 4,929,200 | — | — |
| 2015-07-21 | $15.45 | $17.13 | 5,854,000 | — | — |
| 2015-07-20 | $15.94 | $17.67 | 3,106,000 | — | — |
| 2015-07-17 | $15.97 | $17.71 | 3,231,600 | — | — |
| 2015-07-16 | $15.91 | $17.64 | 3,302,400 | — | — |
| 2015-07-15 | $15.50 | $17.18 | 2,796,800 | — | — |
| 2015-07-14 | $15.47 | $17.15 | 1,266,800 | — | — |
| 2015-07-13 | $15.49 | $17.18 | 2,397,600 | — | — |
| 2015-07-10 | $15.46 | $17.14 | 4,340,400 | — | — |
| 2015-07-09 | $15.04 | $16.68 | 3,610,400 | — | — |
| 2015-07-08 | $14.90 | $16.52 | 4,342,800 | — | — |
| 2015-07-07 | $15.61 | $17.31 | 2,597,600 | — | — |
| 2015-07-06 | $15.45 | $17.13 | 2,315,200 | — | — |
| 2015-07-02 | $15.41 | $17.09 | 1,873,200 | — | — |
| 2015-07-01 | $15.46 | $17.14 | 3,164,800 | — | — |
| 2015-06-30 | $15.13 | $16.78 | 2,975,600 | — | — |
| 2015-06-29 | $15.08 | $16.62 | 2,742,000 | — | — |
| 2015-06-26 | $15.31 | $16.87 | 2,775,200 | — | — |
| 2015-06-25 | $15.39 | $16.96 | 10,445,600 | — | — |
| 2015-06-24 | $14.97 | $16.49 | 3,231,600 | — | — |
| 2015-06-23 | $14.97 | $16.49 | 2,617,600 | — | — |
| 2015-06-22 | $14.87 | $16.39 | 4,158,000 | — | — |
| 2015-06-19 | $14.49 | $15.96 | 3,804,000 | — | — |
| 2015-06-18 | $14.43 | $15.90 | 4,394,800 | — | — |
| 2015-06-17 | $14.26 | $15.71 | 4,462,800 | — | — |
| 2015-06-16 | $14.16 | $15.61 | 2,153,200 | — | — |
| 2015-06-15 | $14.09 | $15.53 | 1,696,000 | — | — |
| 2015-06-12 | $14.16 | $15.61 | 1,317,200 | — | — |
| 2015-06-11 | $14.17 | $15.61 | 2,510,000 | — | — |
| 2015-06-10 | $14.29 | $15.74 | 3,543,200 | — | — |
| 2015-06-09 | $14.05 | $15.48 | 1,717,600 | — | — |
| 2015-06-08 | $14.12 | $15.56 | 1,960,800 | — | — |
| 2015-06-05 | $14.32 | $15.78 | 2,566,000 | — | — |
| 2015-06-04 | $14.25 | $15.70 | 3,197,600 | — | — |
| 2015-06-03 | $14.30 | $15.76 | 3,511,200 | — | — |
| 2015-06-02 | $14.64 | $16.13 | 3,923,600 | — | — |
| 2015-06-01 | $14.90 | $16.42 | 2,404,400 | — | — |
| 2015-05-29 | $14.91 | $16.42 | 2,370,000 | — | — |
| 2015-05-28 | $14.81 | $16.31 | 2,497,600 | — | — |
| 2015-05-27 | $14.85 | $16.36 | 2,172,000 | — | — |
| 2015-05-26 | $14.69 | $16.19 | 3,533,200 | — | — |
| 2015-05-22 | $14.89 | $16.41 | 4,475,200 | — | — |
| 2015-05-21 | $14.52 | $16.00 | 2,400,800 | — | — |
| 2015-05-20 | $14.68 | $16.17 | 2,422,800 | — | — |
| 2015-05-19 | $14.59 | $16.07 | 1,899,600 | — | — |
| 2015-05-18 | $14.43 | $15.90 | 3,772,000 | — | — |
| 2015-05-15 | $14.51 | $15.99 | 2,672,000 | — | — |
| 2015-05-14 | $14.37 | $15.83 | 2,622,800 | — | — |
| 2015-05-13 | $14.19 | $15.64 | 3,308,000 | — | — |
| 2015-05-12 | $14.04 | $15.47 | 4,023,200 | — | — |
| 2015-05-11 | $14.16 | $15.60 | 2,981,200 | — | — |
| 2015-05-08 | $14.26 | $15.71 | 3,482,800 | — | — |
| 2015-05-07 | $13.84 | $15.25 | 2,945,600 | — | — |
| 2015-05-06 | $13.80 | $15.20 | 3,236,400 | — | — |
| 2015-05-05 | $14.15 | $15.59 | 2,552,400 | — | — |
| 2015-05-04 | $14.27 | $15.73 | 2,382,800 | — | — |
| 2015-05-01 | $14.17 | $15.61 | 1,119,200 | — | — |
| 2015-04-30 | $14.21 | $15.66 | 2,873,200 | — | — |
| 2015-04-29 | $14.29 | $15.75 | 4,176,800 | — | — |
| 2015-04-28 | $14.30 | $15.76 | 3,625,600 | — | — |
| 2015-04-27 | $14.18 | $15.63 | 2,371,600 | — | — |
| 2015-04-24 | $14.21 | $15.66 | 4,628,000 | — | — |
| 2015-04-23 | $14.25 | $15.71 | 4,255,200 | — | — |
| 2015-04-22 | $14.30 | $15.76 | 3,049,600 | — | — |
| 2015-04-21 | $14.17 | $15.62 | 3,495,200 | — | — |
| 2015-04-20 | $14.11 | $15.55 | 4,729,200 | — | — |
| 2015-04-17 | $14.39 | $15.86 | 5,384,800 | — | — |
| 2015-04-16 | $14.66 | $16.15 | 3,191,600 | — | — |
| 2015-04-15 | $14.68 | $16.17 | 2,700,000 | — | — |
| 2015-04-14 | $14.85 | $16.37 | 1,846,800 | — | — |
| 2015-04-13 | $14.73 | $16.23 | 2,033,600 | — | — |
| 2015-04-10 | $14.68 | $16.18 | 5,178,000 | — | — |
| 2015-04-09 | $14.91 | $16.42 | 5,375,600 | — | — |
| 2015-04-08 | $14.98 | $16.51 | 3,983,200 | — | — |
| 2015-04-07 | $15.00 | $16.53 | 3,264,400 | — | — |
| 2015-04-06 | $15.12 | $16.66 | 2,743,200 | — | — |
| 2015-04-02 | $15.15 | $16.70 | 4,900,400 | — | — |
| 2015-04-01 | $14.87 | $16.39 | 3,183,600 | — | — |
| 2015-03-31 | $14.72 | $16.22 | 3,424,400 | — | — |
| 2015-03-30 | $14.60 | $16.09 | 2,472,800 | — | — |
| 2015-03-27 | $14.41 | $15.88 | 2,372,000 | — | — |
| 2015-03-26 | $14.43 | $15.90 | 4,336,800 | — | — |
| 2015-03-25 | $14.33 | $15.79 | 6,166,400 | — | — |
| 2015-03-24 | $14.82 | $16.33 | 4,105,600 | — | — |
| 2015-03-23 | $14.92 | $16.44 | 3,107,600 | — | — |
| 2015-03-20 | $15.10 | $16.64 | 6,217,200 | — | — |
| 2015-03-19 | $15.19 | $16.74 | 3,923,200 | — | — |
| 2015-03-18 | $15.58 | $17.16 | 3,270,800 | — | — |
| 2015-03-17 | $15.41 | $16.98 | 1,953,200 | — | — |
| 2015-03-16 | $15.38 | $16.95 | 3,432,000 | — | — |
| 2015-03-13 | $15.26 | $16.82 | 7,428,000 | — | — |
| 2015-03-12 | $15.31 | $16.87 | 3,374,800 | — | — |
| 2015-03-11 | $14.99 | $16.51 | 3,650,800 | — | — |
| 2015-03-10 | $15.10 | $16.63 | 2,462,400 | — | — |
| 2015-03-09 | $15.16 | $16.71 | 4,163,200 | — | — |
| 2015-03-06 | $15.47 | $17.04 | 4,207,600 | — | — |
| 2015-03-05 | $15.86 | $17.48 | 4,374,800 | — | — |
| 2015-03-04 | $15.45 | $17.02 | 4,347,200 | — | — |
| 2015-03-03 | $15.56 | $17.14 | 4,235,200 | — | — |
| 2015-03-02 | $15.68 | $17.28 | 6,605,600 | — | — |
| 2015-02-27 | $15.50 | $17.08 | 5,584,000 | — | — |
| 2015-02-26 | $15.30 | $16.85 | 6,706,400 | — | — |
| 2015-02-25 | $15.09 | $16.63 | 6,574,400 | — | — |
| 2015-02-24 | $15.03 | $16.56 | 3,630,000 | — | — |
| 2015-02-23 | $14.95 | $16.47 | 3,876,400 | — | — |
| 2015-02-20 | $14.91 | $16.43 | 5,146,000 | — | — |
| 2015-02-19 | $14.70 | $16.20 | 4,990,400 | — | — |
| 2015-02-18 | $14.63 | $16.12 | 4,264,000 | — | — |
| 2015-02-17 | $14.64 | $16.13 | 3,920,000 | — | — |
| 2015-02-13 | $14.60 | $16.09 | 4,361,600 | — | — |
| 2015-02-12 | $14.85 | $16.36 | 6,068,400 | — | — |
| 2015-02-11 | $14.58 | $16.07 | 5,362,400 | — | — |
| 2015-02-10 | $14.40 | $15.87 | 5,353,600 | — | — |
| 2015-02-09 | $14.07 | $15.50 | 5,601,200 | — | — |
| 2015-02-06 | $14.23 | $15.68 | 9,436,800 | — | — |
| 2015-02-05 | $14.44 | $15.91 | 31,018,000 | — | — |
| 2015-02-04 | $14.44 | $15.91 | 7,122,000 | — | — |
| 2015-02-03 | $14.14 | $15.58 | 8,455,200 | — | — |
| 2015-02-02 | $14.43 | $15.90 | 9,243,200 | — | — |
| 2015-01-30 | $14.25 | $15.70 | 7,870,800 | — | — |
| 2015-01-29 | $15.00 | $16.53 | 6,091,600 | — | — |
| 2015-01-28 | $15.14 | $16.69 | 5,900,800 | — | — |
| 2015-01-27 | $15.50 | $17.08 | 3,203,600 | — | — |
| 2015-01-26 | $15.46 | $17.04 | 3,704,400 | — | — |
| 2015-01-23 | $15.28 | $16.83 | 4,648,800 | — | — |
| 2015-01-22 | $14.99 | $16.52 | 3,913,200 | — | — |
| 2015-01-21 | $14.76 | $16.27 | 6,074,000 | — | — |
| 2015-01-20 | $14.74 | $16.24 | 7,412,400 | — | — |
| 2015-01-16 | $14.25 | $15.70 | 8,995,600 | — | — |
| 2015-01-15 | $13.92 | $15.33 | 9,692,000 | — | — |
| 2015-01-14 | $12.90 | $14.22 | 2,392,000 | — | — |
| 2015-01-13 | $12.96 | $14.28 | 2,230,400 | — | — |
| 2015-01-12 | $13.02 | $14.35 | 2,899,200 | — | — |
| 2015-01-09 | $13.14 | $14.48 | 2,420,400 | — | — |
| 2015-01-08 | $13.18 | $14.53 | 5,477,600 | — | — |
| 2015-01-07 | $12.92 | $14.23 | 3,284,800 | — | — |
| 2015-01-06 | $12.48 | $13.76 | 3,398,000 | — | — |
| 2015-01-05 | $12.86 | $14.17 | 2,840,400 | — | — |
| 2015-01-02 | $13.00 | $14.32 | 2,612,000 | — | — |