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
- 2004-06-03 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 | $19.04 | $38.98 | 8,978,289 | — | — |
| 2015-12-30 | $18.18 | $37.21 | 4,912,779 | — | — |
| 2015-12-29 | $18.09 | $37.04 | 2,423,469 | — | — |
| 2015-12-28 | $17.74 | $36.31 | 2,999,807 | — | — |
| 2015-12-24 | $17.87 | $36.57 | 1,168,692 | — | — |
| 2015-12-23 | $17.65 | $36.13 | 3,875,993 | — | — |
| 2015-12-22 | $17.49 | $35.79 | 5,165,692 | — | — |
| 2015-12-21 | $17.48 | $35.78 | 6,171,337 | — | — |
| 2015-12-18 | $17.47 | $35.76 | 7,824,500 | — | — |
| 2015-12-17 | $18.00 | $36.85 | 5,518,257 | — | — |
| 2015-12-16 | $18.50 | $37.87 | 9,755,267 | — | — |
| 2015-12-15 | $17.98 | $36.81 | 7,446,799 | — | — |
| 2015-12-14 | $17.88 | $36.60 | 8,439,098 | — | — |
| 2015-12-11 | $18.61 | $38.08 | 8,207,984 | — | — |
| 2015-12-10 | $18.96 | $38.81 | 11,966,752 | — | — |
| 2015-12-09 | $18.56 | $37.99 | 4,016,796 | — | — |
| 2015-12-08 | $18.87 | $38.63 | 3,485,835 | — | — |
| 2015-12-07 | $19.06 | $39.01 | 4,265,038 | — | — |
| 2015-12-04 | $19.02 | $38.93 | 3,720,286 | — | — |
| 2015-12-03 | $18.91 | $38.70 | 6,430,033 | — | — |
| 2015-12-02 | $19.28 | $39.46 | 3,099,904 | — | — |
| 2015-12-01 | $19.39 | $39.69 | 5,563,634 | — | — |
| 2015-11-30 | $19.07 | $39.02 | 5,122,539 | — | — |
| 2015-11-27 | $18.88 | $38.64 | 2,508,218 | — | — |
| 2015-11-25 | $19.01 | $38.91 | 3,779,009 | — | — |
| 2015-11-24 | $18.72 | $38.31 | 8,075,633 | — | — |
| 2015-11-23 | $19.06 | $39.01 | 5,282,249 | — | — |
| 2015-11-20 | $19.24 | $39.37 | 5,647,938 | — | — |
| 2015-11-19 | $18.88 | $38.65 | 8,448,885 | — | — |
| 2015-11-18 | $19.44 | $39.80 | 7,876,551 | — | — |
| 2015-11-17 | $19.40 | $39.70 | 8,641,517 | — | — |
| 2015-11-16 | $19.83 | $40.58 | 7,045,743 | — | — |
| 2015-11-13 | $20.39 | $41.73 | 3,082,999 | — | — |
| 2015-11-12 | $20.57 | $42.10 | 3,546,561 | — | — |
| 2015-11-11 | $20.85 | $42.68 | 3,075,436 | — | — |
| 2015-11-10 | $20.68 | $42.34 | 2,716,643 | — | — |
| 2015-11-09 | $20.52 | $42.00 | 2,880,135 | — | — |
| 2015-11-06 | $20.74 | $42.45 | 5,877,050 | — | — |
| 2015-11-05 | $20.54 | $42.03 | 5,573,199 | — | — |
| 2015-11-04 | $20.58 | $42.11 | 4,552,206 | — | — |
| 2015-11-03 | $20.86 | $42.69 | 2,624,775 | — | — |
| 2015-11-02 | $20.53 | $42.01 | 3,578,147 | — | — |
| 2015-10-30 | $20.01 | $40.96 | 5,745,811 | — | — |
| 2015-10-29 | $20.02 | $40.98 | 3,437,789 | — | — |
| 2015-10-28 | $20.12 | $41.19 | 3,428,224 | — | — |
| 2015-10-27 | $20.01 | $40.96 | 6,052,332 | — | — |
| 2015-10-26 | $19.90 | $40.73 | 6,328,823 | — | — |
| 2015-10-23 | $19.90 | $40.73 | 10,881,696 | — | — |
| 2015-10-22 | $19.56 | $40.03 | 11,617,078 | — | — |
| 2015-10-21 | $19.90 | $40.73 | 5,449,078 | — | — |
| 2015-10-20 | $20.41 | $41.76 | 4,053,721 | — | — |
| 2015-10-19 | $20.58 | $42.12 | 2,759,351 | — | — |
| 2015-10-16 | $20.60 | $42.17 | 2,811,846 | — | — |
| 2015-10-15 | $20.59 | $42.14 | 6,600,865 | — | — |
| 2015-10-14 | $20.12 | $41.19 | 4,493,482 | — | — |
| 2015-10-13 | $20.08 | $41.09 | 4,412,959 | — | — |
| 2015-10-12 | $19.93 | $40.79 | 3,527,876 | — | — |
| 2015-10-09 | $20.30 | $41.54 | 4,175,617 | — | — |
| 2015-10-08 | $20.32 | $41.60 | 4,650,079 | — | — |
| 2015-10-07 | $20.37 | $41.70 | 3,150,175 | — | — |
| 2015-10-06 | $20.29 | $41.53 | 2,893,926 | — | — |
| 2015-10-05 | $20.27 | $41.49 | 3,742,529 | — | — |
| 2015-10-02 | $19.91 | $40.75 | 6,785,489 | — | — |
| 2015-10-01 | $19.76 | $40.45 | 4,762,855 | — | — |
| 2015-09-30 | $19.30 | $39.51 | 7,321,567 | — | — |
| 2015-09-29 | $19.10 | $39.10 | 11,895,349 | — | — |
| 2015-09-28 | $19.37 | $39.65 | 23,870,776 | — | — |
| 2015-09-25 | $21.56 | $44.13 | 4,361,354 | — | — |
| 2015-09-24 | $21.66 | $44.34 | 5,089,395 | — | — |
| 2015-09-23 | $21.74 | $44.49 | 1,827,333 | — | — |
| 2015-09-22 | $21.70 | $44.42 | 3,676,688 | — | — |
| 2015-09-21 | $22.07 | $45.17 | 3,377,285 | — | — |
| 2015-09-18 | $21.89 | $44.81 | 4,099,766 | — | — |
| 2015-09-17 | $21.94 | $44.90 | 4,317,533 | — | — |
| 2015-09-16 | $21.48 | $43.96 | 2,582,067 | — | — |
| 2015-09-15 | $21.21 | $43.42 | 5,011,764 | — | — |
| 2015-09-14 | $21.06 | $43.10 | 5,428,169 | — | — |
| 2015-09-11 | $21.28 | $43.55 | 4,216,324 | — | — |
| 2015-09-10 | $21.48 | $43.95 | 2,954,429 | — | — |
| 2015-09-09 | $21.30 | $43.59 | 2,561,380 | — | — |
| 2015-09-08 | $21.68 | $44.37 | 2,468,624 | — | — |
| 2015-09-04 | $21.22 | $43.43 | 2,807,398 | — | — |
| 2015-09-03 | $21.35 | $43.69 | 4,033,924 | — | — |
| 2015-09-02 | $21.05 | $43.08 | 4,864,732 | — | — |
| 2015-09-01 | $20.92 | $42.82 | 5,738,916 | — | — |
| 2015-08-31 | $21.63 | $44.28 | 4,909,665 | — | — |
| 2015-08-28 | $22.17 | $45.38 | 3,063,869 | — | — |
| 2015-08-27 | $22.06 | $45.14 | 4,890,980 | — | — |
| 2015-08-26 | $21.08 | $43.15 | 7,152,958 | — | — |
| 2015-08-25 | $20.87 | $42.72 | 6,745,228 | — | — |
| 2015-08-24 | $20.98 | $42.94 | 10,084,031 | — | — |
| 2015-08-21 | $21.78 | $44.57 | 5,952,679 | — | — |
| 2015-08-20 | $22.64 | $46.35 | 3,818,603 | — | — |
| 2015-08-19 | $23.40 | $47.88 | 2,354,513 | — | — |
| 2015-08-18 | $23.58 | $48.26 | 2,396,776 | — | — |
| 2015-08-17 | $23.67 | $48.45 | 3,683,806 | — | — |
| 2015-08-14 | $23.39 | $47.87 | 4,123,567 | — | — |
| 2015-08-13 | $23.19 | $47.46 | 2,607,425 | — | — |
| 2015-08-12 | $22.96 | $47.00 | 4,277,272 | — | — |
| 2015-08-11 | $23.20 | $47.49 | 5,112,306 | — | — |
| 2015-08-10 | $23.59 | $48.29 | 2,699,292 | — | — |
| 2015-08-07 | $23.44 | $47.98 | 3,847,298 | — | — |
| 2015-08-06 | $23.57 | $48.23 | 8,942,699 | — | — |
| 2015-08-05 | $24.40 | $49.94 | 8,315,200 | — | — |
| 2015-08-04 | $23.61 | $48.32 | 5,276,244 | — | — |
| 2015-08-03 | $23.87 | $48.86 | 5,751,595 | — | — |
| 2015-07-31 | $23.58 | $48.27 | 3,673,796 | — | — |
| 2015-07-30 | $23.56 | $48.22 | 2,660,366 | — | — |
| 2015-07-29 | $23.54 | $48.18 | 4,474,797 | — | — |
| 2015-07-28 | $23.26 | $47.60 | 2,526,458 | — | — |
| 2015-07-27 | $22.99 | $47.05 | 2,942,195 | — | — |
| 2015-07-24 | $23.35 | $47.80 | 3,818,159 | — | — |
| 2015-07-23 | $23.41 | $47.92 | 5,086,503 | — | — |
| 2015-07-22 | $23.62 | $48.34 | 4,089,311 | — | — |
| 2015-07-21 | $23.83 | $48.78 | 3,125,485 | — | — |
| 2015-07-20 | $23.64 | $48.38 | 3,094,121 | — | — |
| 2015-07-17 | $23.71 | $48.52 | 3,764,773 | — | — |
| 2015-07-16 | $23.78 | $48.67 | 7,802,034 | — | — |
| 2015-07-15 | $23.26 | $47.61 | 8,057,171 | — | — |
| 2015-07-14 | $22.81 | $46.68 | 3,275,631 | — | — |
| 2015-07-13 | $22.92 | $46.91 | 12,039,934 | — | — |
| 2015-07-10 | $22.86 | $46.80 | 12,082,420 | — | — |
| 2015-07-09 | $22.02 | $45.08 | 3,353,929 | — | — |
| 2015-07-08 | $22.02 | $45.07 | 3,800,363 | — | — |
| 2015-07-07 | $22.38 | $45.80 | 7,710,834 | — | — |
| 2015-07-06 | $22.70 | $46.47 | 5,882,166 | — | — |
| 2015-07-02 | $22.79 | $46.65 | 5,861,257 | — | — |
| 2015-07-01 | $23.15 | $47.37 | 3,891,583 | — | — |
| 2015-06-30 | $22.98 | $47.02 | 4,423,216 | — | — |
| 2015-06-29 | $23.02 | $47.11 | 6,172,734 | — | — |
| 2015-06-26 | $23.85 | $48.81 | 3,093,545 | — | — |
| 2015-06-25 | $23.88 | $48.89 | 3,182,033 | — | — |
| 2015-06-24 | $24.01 | $49.15 | 2,956,106 | — | — |
| 2015-06-23 | $24.33 | $49.79 | 3,414,549 | — | — |
| 2015-06-22 | $24.28 | $49.69 | 2,844,555 | — | — |
| 2015-06-19 | $24.12 | $49.36 | 4,284,130 | — | — |
| 2015-06-18 | $24.16 | $49.45 | 3,035,887 | — | — |
| 2015-06-17 | $24.03 | $49.18 | 3,148,850 | — | — |
| 2015-06-16 | $23.78 | $48.67 | 3,929,473 | — | — |
| 2015-06-15 | $23.79 | $48.69 | 3,447,026 | — | — |
| 2015-06-12 | $23.81 | $48.73 | 2,790,662 | — | — |
| 2015-06-11 | $23.73 | $48.57 | 3,415,725 | — | — |
| 2015-06-10 | $23.86 | $48.83 | 4,799,289 | — | — |
| 2015-06-09 | $23.38 | $47.85 | 5,587,208 | — | — |
| 2015-06-08 | $23.36 | $47.82 | 4,427,452 | — | — |
| 2015-06-05 | $23.47 | $48.04 | 5,838,316 | — | — |
| 2015-06-04 | $23.20 | $47.49 | 6,900,170 | — | — |
| 2015-06-03 | $23.72 | $48.55 | 6,107,309 | — | — |
| 2015-06-02 | $24.22 | $49.58 | 3,548,928 | — | — |
| 2015-06-01 | $24.40 | $49.94 | 3,814,862 | — | — |
| 2015-05-29 | $24.45 | $50.03 | 4,682,796 | — | — |
| 2015-05-28 | $24.51 | $50.17 | 5,788,188 | — | — |
| 2015-05-27 | $24.85 | $50.86 | 5,307,859 | — | — |
| 2015-05-26 | $24.54 | $50.22 | 6,031,059 | — | — |
| 2015-05-22 | $24.41 | $49.96 | 10,626,779 | — | — |
| 2015-05-21 | $23.95 | $49.02 | 9,963,827 | — | — |
| 2015-05-20 | $23.54 | $48.18 | 16,594,297 | — | — |
| 2015-05-19 | $22.57 | $46.19 | 7,367,555 | — | — |
| 2015-05-18 | $22.07 | $45.17 | 3,918,412 | — | — |
| 2015-05-15 | $21.93 | $44.88 | 8,827,605 | — | — |
| 2015-05-14 | $21.68 | $44.37 | 4,488,876 | — | — |
| 2015-05-13 | $21.34 | $43.68 | 5,814,782 | — | — |
| 2015-05-12 | $21.39 | $43.79 | 4,588,660 | — | — |
| 2015-05-11 | $21.38 | $43.76 | 5,661,575 | — | — |
| 2015-05-08 | $21.42 | $43.84 | 8,371,281 | — | — |
| 2015-05-07 | $22.14 | $45.31 | 5,004,506 | — | — |
| 2015-05-06 | $22.23 | $45.50 | 3,786,857 | — | — |
| 2015-05-05 | $22.18 | $45.41 | 6,248,043 | — | — |
| 2015-05-04 | $22.55 | $46.15 | 2,335,985 | — | — |
| 2015-05-01 | $22.57 | $46.19 | 2,793,016 | — | — |
| 2015-04-30 | $22.16 | $45.35 | 4,944,259 | — | — |
| 2015-04-29 | $22.23 | $45.49 | 3,393,839 | — | — |
| 2015-04-28 | $22.34 | $45.72 | 3,636,004 | — | — |
| 2015-04-27 | $22.22 | $45.48 | 2,600,978 | — | — |
| 2015-04-24 | $22.46 | $45.96 | 4,197,054 | — | — |
| 2015-04-23 | $22.26 | $45.55 | 5,810,546 | — | — |
| 2015-04-22 | $21.57 | $44.15 | 2,378,817 | — | — |
| 2015-04-21 | $21.68 | $44.36 | 3,424,668 | — | — |
| 2015-04-20 | $21.42 | $43.85 | 4,333,787 | — | — |
| 2015-04-17 | $21.49 | $43.98 | 4,234,003 | — | — |
| 2015-04-16 | $21.77 | $44.55 | 2,806,430 | — | — |
| 2015-04-15 | $21.77 | $44.56 | 2,461,892 | — | — |
| 2015-04-14 | $21.90 | $44.83 | 3,535,513 | — | — |
| 2015-04-13 | $22.14 | $45.32 | 2,447,066 | — | — |
| 2015-04-10 | $22.33 | $45.70 | 2,612,980 | — | — |
| 2015-04-09 | $22.10 | $45.24 | 3,380,895 | — | — |
| 2015-04-08 | $22.23 | $45.50 | 3,650,830 | — | — |
| 2015-04-07 | $22.12 | $45.27 | 2,427,533 | — | — |
| 2015-04-06 | $22.17 | $45.38 | 3,731,552 | — | — |
| 2015-04-02 | $22.13 | $45.29 | 2,260,441 | — | — |
| 2015-04-01 | $22.05 | $45.14 | 5,983,285 | — | — |
| 2015-03-31 | $21.87 | $44.76 | 4,691,974 | — | — |
| 2015-03-30 | $21.96 | $44.95 | 4,125,982 | — | — |
| 2015-03-27 | $21.89 | $44.80 | 3,763,087 | — | — |
| 2015-03-26 | $21.94 | $44.90 | 6,722,253 | — | — |
| 2015-03-25 | $22.01 | $45.05 | 5,821,371 | — | — |
| 2015-03-24 | $22.32 | $45.68 | 2,746,654 | — | — |
| 2015-03-23 | $22.52 | $46.08 | 3,307,704 | — | — |
| 2015-03-20 | $22.63 | $46.31 | 4,719,038 | — | — |
| 2015-03-19 | $22.33 | $45.70 | 2,592,035 | — | — |
| 2015-03-18 | $22.54 | $46.13 | 5,745,827 | — | — |
| 2015-03-17 | $22.32 | $45.68 | 2,670,874 | — | — |
| 2015-03-16 | $22.38 | $45.81 | 3,571,991 | — | — |
| 2015-03-13 | $22.09 | $45.22 | 2,591,329 | — | — |
| 2015-03-12 | $22.40 | $45.84 | 3,165,324 | — | — |
| 2015-03-11 | $22.25 | $45.54 | 4,016,313 | — | — |
| 2015-03-10 | $22.61 | $46.28 | 3,140,142 | — | — |
| 2015-03-09 | $23.03 | $47.14 | 5,400,113 | — | — |
| 2015-03-06 | $23.03 | $47.13 | 4,981,678 | — | — |
| 2015-03-05 | $23.37 | $47.83 | 3,453,850 | — | — |
| 2015-03-04 | $23.31 | $47.71 | 2,349,400 | — | — |
| 2015-03-03 | $23.64 | $48.38 | 4,061,969 | — | — |
| 2015-03-02 | $23.22 | $47.52 | 4,190,229 | — | — |
| 2015-02-27 | $22.97 | $47.02 | 4,735,042 | — | — |
| 2015-02-26 | $23.14 | $47.36 | 4,197,760 | — | — |
| 2015-02-25 | $23.15 | $47.39 | 5,747,004 | — | — |
| 2015-02-24 | $22.67 | $46.40 | 5,781,599 | — | — |
| 2015-02-23 | $22.88 | $46.82 | 4,543,710 | — | — |
| 2015-02-20 | $22.63 | $46.31 | 2,905,508 | — | — |
| 2015-02-19 | $22.41 | $45.88 | 2,944,810 | — | — |
| 2015-02-18 | $22.27 | $45.57 | 4,824,471 | — | — |
| 2015-02-17 | $22.47 | $45.99 | 8,540,961 | — | — |
| 2015-02-13 | $22.30 | $45.65 | 13,614,892 | — | — |
| 2015-02-12 | $21.16 | $43.30 | 5,448,828 | — | — |
| 2015-02-11 | $20.97 | $42.92 | 4,199,172 | — | — |
| 2015-02-10 | $20.77 | $42.52 | 2,965,049 | — | — |
| 2015-02-09 | $20.63 | $42.22 | 2,698,174 | — | — |
| 2015-02-06 | $20.85 | $42.67 | 3,123,904 | — | — |
| 2015-02-05 | $21.03 | $43.05 | 3,126,022 | — | — |
| 2015-02-04 | $20.84 | $42.66 | 6,002,818 | — | — |
| 2015-02-03 | $20.68 | $42.34 | 5,329,040 | — | — |
| 2015-02-02 | $20.12 | $41.18 | 6,445,258 | — | — |
| 2015-01-30 | $19.85 | $40.63 | 7,898,247 | — | — |
| 2015-01-29 | $19.72 | $40.36 | 4,858,124 | — | — |
| 2015-01-28 | $19.75 | $40.42 | 6,061,653 | — | — |
| 2015-01-27 | $19.83 | $40.59 | 4,941,199 | — | — |
| 2015-01-26 | $20.13 | $41.21 | 7,587,128 | — | — |
| 2015-01-23 | $19.89 | $40.70 | 7,241,648 | — | — |
| 2015-01-22 | $19.87 | $40.68 | 5,672,872 | — | — |
| 2015-01-21 | $19.89 | $40.70 | 4,894,602 | — | — |
| 2015-01-20 | $19.78 | $40.49 | 6,814,977 | — | — |
| 2015-01-16 | $19.72 | $40.35 | 12,019,051 | — | — |
| 2015-01-15 | $20.05 | $41.03 | 4,953,202 | — | — |
| 2015-01-14 | $20.33 | $41.61 | 4,859,536 | — | — |
| 2015-01-13 | $20.34 | $41.62 | 5,914,801 | — | — |
| 2015-01-12 | $20.23 | $41.41 | 4,005,487 | — | — |
| 2015-01-09 | $20.23 | $41.40 | 7,345,198 | — | — |
| 2015-01-08 | $20.30 | $41.55 | 5,724,176 | — | — |
| 2015-01-07 | $20.22 | $41.39 | 5,772,185 | — | — |
| 2015-01-06 | $20.22 | $41.38 | 11,115,816 | — | — |
| 2015-01-05 | $20.29 | $41.52 | 9,808,267 | — | — |
| 2015-01-02 | $21.29 | $43.57 | 3,143,437 | — | — |