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
- 2005-09-08 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 | $18.53 | $18.53 | 13,716,355 | — | — |
| 2015-12-30 | $17.57 | $17.57 | 5,436,771 | — | — |
| 2015-12-29 | $17.62 | $17.62 | 5,242,702 | — | — |
| 2015-12-28 | $17.32 | $17.32 | 5,818,966 | — | — |
| 2015-12-24 | $17.42 | $17.42 | 2,892,101 | — | — |
| 2015-12-23 | $17.20 | $17.20 | 6,142,193 | — | — |
| 2015-12-22 | $17.07 | $17.07 | 8,131,503 | — | — |
| 2015-12-21 | $17.04 | $17.04 | 9,741,477 | — | — |
| 2015-12-18 | $17.06 | $17.06 | 15,885,870 | — | — |
| 2015-12-17 | $17.52 | $17.52 | 9,180,175 | — | — |
| 2015-12-16 | $17.94 | $17.94 | 21,215,045 | — | — |
| 2015-12-15 | $17.45 | $17.45 | 11,140,440 | — | — |
| 2015-12-14 | $17.44 | $17.44 | 10,523,250 | — | — |
| 2015-12-11 | $18.00 | $18.00 | 7,816,417 | — | — |
| 2015-12-10 | $18.27 | $18.27 | 12,525,762 | — | — |
| 2015-12-09 | $18.06 | $18.06 | 7,971,539 | — | — |
| 2015-12-08 | $18.32 | $18.32 | 5,915,340 | — | — |
| 2015-12-07 | $18.56 | $18.56 | 4,999,347 | — | — |
| 2015-12-04 | $18.58 | $18.58 | 5,894,217 | — | — |
| 2015-12-03 | $18.41 | $18.41 | 9,967,670 | — | — |
| 2015-12-02 | $18.86 | $18.86 | 8,071,214 | — | — |
| 2015-12-01 | $18.94 | $18.94 | 9,910,021 | — | — |
| 2015-11-30 | $18.63 | $18.63 | 8,967,844 | — | — |
| 2015-11-27 | $18.41 | $18.41 | 4,243,977 | — | — |
| 2015-11-25 | $18.47 | $18.47 | 5,935,143 | — | — |
| 2015-11-24 | $18.12 | $18.12 | 12,075,796 | — | — |
| 2015-11-23 | $18.52 | $18.52 | 7,144,879 | — | — |
| 2015-11-20 | $18.57 | $18.57 | 9,559,290 | — | — |
| 2015-11-19 | $18.35 | $18.35 | 13,787,205 | — | — |
| 2015-11-18 | $18.79 | $18.79 | 37,827,461 | — | — |
| 2015-11-17 | $18.89 | $18.89 | 19,627,294 | — | — |
| 2015-11-16 | $19.38 | $19.38 | 14,623,987 | — | — |
| 2015-11-13 | $19.81 | $19.81 | 6,774,125 | — | — |
| 2015-11-12 | $20.00 | $20.00 | 7,210,229 | — | — |
| 2015-11-11 | $20.20 | $20.20 | 4,114,378 | — | — |
| 2015-11-10 | $20.09 | $20.09 | 5,467,795 | — | — |
| 2015-11-09 | $19.92 | $19.92 | 7,811,136 | — | — |
| 2015-11-06 | $20.09 | $20.09 | 7,972,419 | — | — |
| 2015-11-05 | $20.01 | $20.01 | 7,752,607 | — | — |
| 2015-11-04 | $20.09 | $20.09 | 10,976,516 | — | — |
| 2015-11-03 | $20.24 | $20.24 | 7,607,606 | — | — |
| 2015-11-02 | $19.93 | $19.93 | 11,248,256 | — | — |
| 2015-10-30 | $19.38 | $19.38 | 9,981,752 | — | — |
| 2015-10-29 | $19.32 | $19.32 | 9,992,093 | — | — |
| 2015-10-28 | $19.46 | $19.46 | 13,205,000 | — | — |
| 2015-10-27 | $19.45 | $19.45 | 7,637,751 | — | — |
| 2015-10-26 | $19.41 | $19.41 | 4,478,531 | — | — |
| 2015-10-23 | $19.33 | $19.33 | 7,215,949 | — | — |
| 2015-10-22 | $19.06 | $19.06 | 14,001,076 | — | — |
| 2015-10-21 | $19.30 | $19.30 | 11,270,479 | — | — |
| 2015-10-20 | $19.78 | $19.78 | 6,498,865 | — | — |
| 2015-10-19 | $19.95 | $19.95 | 4,444,646 | — | — |
| 2015-10-16 | $19.87 | $19.87 | 7,896,068 | — | — |
| 2015-10-15 | $19.87 | $19.87 | 8,006,304 | — | — |
| 2015-10-14 | $19.34 | $19.34 | 7,308,363 | — | — |
| 2015-10-13 | $19.41 | $19.41 | 5,664,504 | — | — |
| 2015-10-12 | $19.37 | $19.37 | 7,128,597 | — | — |
| 2015-10-09 | $19.66 | $19.66 | 6,362,225 | — | — |
| 2015-10-08 | $19.67 | $19.67 | 6,294,675 | — | — |
| 2015-10-07 | $19.68 | $19.68 | 5,030,152 | — | — |
| 2015-10-06 | $19.62 | $19.62 | 5,814,786 | — | — |
| 2015-10-05 | $19.62 | $19.62 | 5,310,032 | — | — |
| 2015-10-02 | $19.26 | $19.26 | 10,325,442 | — | — |
| 2015-10-01 | $19.08 | $19.08 | 6,419,874 | — | — |
| 2015-09-30 | $18.64 | $18.64 | 11,494,252 | — | — |
| 2015-09-29 | $18.50 | $18.50 | 22,474,729 | — | — |
| 2015-09-28 | $18.71 | $18.71 | 33,891,089 | — | — |
| 2015-09-25 | $20.21 | $20.21 | 5,576,711 | — | — |
| 2015-09-24 | $20.32 | $20.32 | 9,339,258 | — | — |
| 2015-09-23 | $20.45 | $20.45 | 3,138,316 | — | — |
| 2015-09-22 | $20.47 | $20.47 | 5,153,810 | — | — |
| 2015-09-21 | $20.83 | $20.83 | 4,731,348 | — | — |
| 2015-09-18 | $20.70 | $20.70 | 8,977,086 | — | — |
| 2015-09-17 | $20.63 | $20.63 | 6,370,807 | — | — |
| 2015-09-16 | $20.26 | $20.26 | 3,238,651 | — | — |
| 2015-09-15 | $20.08 | $20.08 | 7,540,277 | — | — |
| 2015-09-14 | $19.82 | $19.82 | 7,488,789 | — | — |
| 2015-09-11 | $19.97 | $19.97 | 6,545,072 | — | — |
| 2015-09-10 | $20.23 | $20.23 | 7,218,810 | — | — |
| 2015-09-09 | $19.98 | $19.98 | 6,213,044 | — | — |
| 2015-09-08 | $20.35 | $20.35 | 4,837,844 | — | — |
| 2015-09-04 | $19.91 | $19.91 | 4,472,590 | — | — |
| 2015-09-03 | $20.10 | $20.10 | 7,242,353 | — | — |
| 2015-09-02 | $19.80 | $19.80 | 8,117,421 | — | — |
| 2015-09-01 | $19.72 | $19.72 | 8,504,237 | — | — |
| 2015-08-31 | $20.39 | $20.39 | 7,223,431 | — | — |
| 2015-08-28 | $20.81 | $20.81 | 4,181,488 | — | — |
| 2015-08-27 | $20.71 | $20.71 | 7,167,982 | — | — |
| 2015-08-26 | $20.03 | $20.03 | 9,480,959 | — | — |
| 2015-08-25 | $19.82 | $19.82 | 7,737,865 | — | — |
| 2015-08-24 | $19.88 | $19.88 | 17,588,478 | — | — |
| 2015-08-21 | $20.57 | $20.57 | 8,185,630 | — | — |
| 2015-08-20 | $21.26 | $21.26 | 7,526,195 | — | — |
| 2015-08-19 | $21.85 | $21.85 | 3,777,069 | — | — |
| 2015-08-18 | $22.01 | $22.01 | 4,043,528 | — | — |
| 2015-08-17 | $22.12 | $22.12 | 5,592,113 | — | — |
| 2015-08-14 | $21.89 | $21.89 | 4,937,078 | — | — |
| 2015-08-13 | $21.87 | $21.87 | 3,720,521 | — | — |
| 2015-08-12 | $21.79 | $21.79 | 5,157,330 | — | — |
| 2015-08-11 | $21.95 | $21.95 | 5,398,485 | — | — |
| 2015-08-10 | $22.24 | $22.24 | 3,711,940 | — | — |
| 2015-08-07 | $22.22 | $22.22 | 3,494,988 | — | — |
| 2015-08-06 | $22.29 | $22.29 | 7,479,768 | — | — |
| 2015-08-05 | $22.82 | $22.82 | 6,239,007 | — | — |
| 2015-08-04 | $22.46 | $22.46 | 2,769,763 | — | — |
| 2015-08-03 | $22.49 | $22.49 | 5,417,408 | — | — |
| 2015-07-31 | $22.33 | $22.33 | 3,513,251 | — | — |
| 2015-07-30 | $22.26 | $22.26 | 2,083,483 | — | — |
| 2015-07-29 | $22.24 | $22.24 | 5,098,141 | — | — |
| 2015-07-28 | $22.13 | $22.13 | 3,652,311 | — | — |
| 2015-07-27 | $21.91 | $21.91 | 5,921,061 | — | — |
| 2015-07-24 | $22.24 | $22.24 | 4,937,078 | — | — |
| 2015-07-23 | $22.29 | $22.29 | 4,164,546 | — | — |
| 2015-07-22 | $22.47 | $22.47 | 5,469,996 | — | — |
| 2015-07-21 | $22.54 | $22.54 | 6,049,560 | — | — |
| 2015-07-20 | $22.38 | $22.38 | 5,238,962 | — | — |
| 2015-07-17 | $22.27 | $22.27 | 4,473,251 | — | — |
| 2015-07-16 | $22.42 | $22.42 | 6,323,940 | — | — |
| 2015-07-15 | $21.94 | $21.94 | 6,393,030 | — | — |
| 2015-07-14 | $21.76 | $21.76 | 7,945,796 | — | — |
| 2015-07-13 | $21.80 | $21.80 | 6,765,544 | — | — |
| 2015-07-10 | $21.72 | $21.72 | 10,959,574 | — | — |
| 2015-07-09 | $21.02 | $21.02 | 6,614,162 | — | — |
| 2015-07-08 | $20.98 | $20.98 | 5,902,578 | — | — |
| 2015-07-07 | $21.33 | $21.33 | 11,158,043 | — | — |
| 2015-07-06 | $21.62 | $21.62 | 8,568,486 | — | — |
| 2015-07-02 | $21.63 | $21.63 | 8,169,348 | — | — |
| 2015-07-01 | $21.64 | $21.64 | 6,462,846 | — | — |
| 2015-06-30 | $21.44 | $21.44 | 7,368,268 | — | — |
| 2015-06-29 | $21.69 | $21.69 | 8,752,253 | — | — |
| 2015-06-26 | $22.36 | $22.36 | 2,972,900 | — | — |
| 2015-06-25 | $22.41 | $22.41 | 3,705,265 | — | — |
| 2015-06-24 | $22.44 | $22.44 | 4,407,409 | — | — |
| 2015-06-23 | $22.63 | $22.63 | 4,696,861 | — | — |
| 2015-06-22 | $22.51 | $22.51 | 2,988,246 | — | — |
| 2015-06-19 | $22.37 | $22.37 | 6,096,428 | — | — |
| 2015-06-18 | $22.51 | $22.51 | 6,098,081 | — | — |
| 2015-06-17 | $22.33 | $22.33 | 6,582,782 | — | — |
| 2015-06-16 | $22.17 | $22.17 | 4,834,976 | — | — |
| 2015-06-15 | $22.19 | $22.19 | 5,357,453 | — | — |
| 2015-06-12 | $22.27 | $22.27 | 6,959,353 | — | — |
| 2015-06-11 | $22.14 | $22.14 | 5,544,439 | — | — |
| 2015-06-10 | $22.25 | $22.25 | 9,579,528 | — | — |
| 2015-06-09 | $22.05 | $22.05 | 6,276,568 | — | — |
| 2015-06-08 | $22.02 | $22.02 | 6,649,833 | — | — |
| 2015-06-05 | $22.06 | $22.06 | 13,528,442 | — | — |
| 2015-06-04 | $21.82 | $21.82 | 10,497,462 | — | — |
| 2015-06-03 | $22.32 | $22.32 | 5,862,222 | — | — |
| 2015-06-02 | $22.63 | $22.63 | 4,235,532 | — | — |
| 2015-06-01 | $22.84 | $22.84 | 4,870,154 | — | — |
| 2015-05-29 | $22.77 | $22.77 | 7,136,660 | — | — |
| 2015-05-28 | $22.68 | $22.68 | 6,636,376 | — | — |
| 2015-05-27 | $23.05 | $23.05 | 5,063,751 | — | — |
| 2015-05-26 | $22.82 | $22.82 | 5,973,187 | — | — |
| 2015-05-22 | $22.77 | $22.77 | 12,137,610 | — | — |
| 2015-05-21 | $22.60 | $22.60 | 17,707,311 | — | — |
| 2015-05-20 | $22.29 | $22.29 | 10,751,972 | — | — |
| 2015-05-19 | $21.46 | $21.46 | 8,175,002 | — | — |
| 2015-05-18 | $21.04 | $21.04 | 5,516,344 | — | — |
| 2015-05-15 | $20.94 | $20.94 | 7,763,490 | — | — |
| 2015-05-14 | $20.72 | $20.72 | 6,336,300 | — | — |
| 2015-05-13 | $20.42 | $20.42 | 6,231,474 | — | — |
| 2015-05-12 | $20.50 | $20.50 | 6,218,961 | — | — |
| 2015-05-11 | $20.53 | $20.53 | 5,549,161 | — | — |
| 2015-05-08 | $20.68 | $20.68 | 13,633,740 | — | — |
| 2015-05-07 | $21.31 | $21.31 | 8,952,933 | — | — |
| 2015-05-06 | $21.43 | $21.43 | 4,940,746 | — | — |
| 2015-05-05 | $21.44 | $21.44 | 8,863,454 | — | — |
| 2015-05-04 | $21.69 | $21.69 | 4,241,671 | — | — |
| 2015-05-01 | $21.78 | $21.78 | 5,813,823 | — | — |
| 2015-04-30 | $21.37 | $21.37 | 5,279,069 | — | — |
| 2015-04-29 | $21.40 | $21.40 | 4,859,058 | — | — |
| 2015-04-28 | $21.48 | $21.48 | 3,170,039 | — | — |
| 2015-04-27 | $21.40 | $21.40 | 3,735,248 | — | — |
| 2015-04-24 | $21.58 | $21.58 | 4,898,957 | — | — |
| 2015-04-23 | $21.39 | $21.39 | 8,323,270 | — | — |
| 2015-04-22 | $20.77 | $20.77 | 2,560,443 | — | — |
| 2015-04-21 | $20.81 | $20.81 | 3,848,338 | — | — |
| 2015-04-20 | $20.58 | $20.58 | 5,182,979 | — | — |
| 2015-04-17 | $20.63 | $20.63 | 7,935,603 | — | — |
| 2015-04-16 | $20.91 | $20.91 | 5,851,834 | — | — |
| 2015-04-15 | $20.92 | $20.92 | 3,904,528 | — | — |
| 2015-04-14 | $20.99 | $20.99 | 5,311,178 | — | — |
| 2015-04-13 | $21.15 | $21.15 | 4,053,504 | — | — |
| 2015-04-10 | $21.39 | $21.39 | 4,657,905 | — | — |
| 2015-04-09 | $21.20 | $21.20 | 4,186,425 | — | — |
| 2015-04-08 | $21.29 | $21.29 | 8,663,009 | — | — |
| 2015-04-07 | $21.19 | $21.19 | 4,620,602 | — | — |
| 2015-04-06 | $21.24 | $21.24 | 15,704,287 | — | — |
| 2015-04-02 | $21.21 | $21.21 | 6,823,835 | — | — |
| 2015-04-01 | $21.15 | $21.15 | 8,137,227 | — | — |
| 2015-03-31 | $21.10 | $21.10 | 5,945,800 | — | — |
| 2015-03-30 | $21.14 | $21.14 | 5,288,277 | — | — |
| 2015-03-27 | $21.00 | $21.00 | 4,458,642 | — | — |
| 2015-03-26 | $21.04 | $21.04 | 6,962,186 | — | — |
| 2015-03-25 | $21.19 | $21.19 | 9,611,400 | — | — |
| 2015-03-24 | $21.51 | $21.51 | 4,744,788 | — | — |
| 2015-03-23 | $21.74 | $21.74 | 4,156,913 | — | — |
| 2015-03-20 | $21.76 | $21.76 | 8,766,419 | — | — |
| 2015-03-19 | $21.54 | $21.54 | 5,535,468 | — | — |
| 2015-03-18 | $21.70 | $21.70 | 9,766,514 | — | — |
| 2015-03-17 | $21.43 | $21.43 | 5,246,488 | — | — |
| 2015-03-16 | $21.46 | $21.46 | 7,276,664 | — | — |
| 2015-03-13 | $21.22 | $21.22 | 6,430,265 | — | — |
| 2015-03-12 | $21.52 | $21.52 | 5,014,880 | — | — |
| 2015-03-11 | $21.36 | $21.36 | 10,438,911 | — | — |
| 2015-03-10 | $21.81 | $21.81 | 4,590,854 | — | — |
| 2015-03-09 | $22.19 | $22.19 | 3,893,432 | — | — |
| 2015-03-06 | $22.13 | $22.13 | 5,752,202 | — | — |
| 2015-03-05 | $22.40 | $22.40 | 4,705,832 | — | — |
| 2015-03-04 | $22.38 | $22.38 | 4,133,067 | — | — |
| 2015-03-03 | $22.61 | $22.61 | 5,267,029 | — | — |
| 2015-03-02 | $22.24 | $22.24 | 7,253,054 | — | — |
| 2015-02-27 | $22.10 | $22.10 | 6,204,559 | — | — |
| 2015-02-26 | $22.11 | $22.11 | 5,243,655 | — | — |
| 2015-02-25 | $22.16 | $22.16 | 5,193,367 | — | — |
| 2015-02-24 | $21.76 | $21.76 | 8,366,239 | — | — |
| 2015-02-23 | $22.16 | $22.16 | 6,663,527 | — | — |
| 2015-02-20 | $21.88 | $21.88 | 4,743,371 | — | — |
| 2015-02-19 | $21.62 | $21.62 | 5,044,392 | — | — |
| 2015-02-18 | $21.53 | $21.53 | 5,225,712 | — | — |
| 2015-02-17 | $21.74 | $21.74 | 7,608,848 | — | — |
| 2015-02-13 | $21.51 | $21.51 | 10,776,998 | — | — |
| 2015-02-12 | $20.49 | $20.49 | 5,998,213 | — | — |
| 2015-02-11 | $20.35 | $20.35 | 4,357,357 | — | — |
| 2015-02-10 | $20.17 | $20.17 | 4,734,164 | — | — |
| 2015-02-09 | $19.99 | $19.99 | 4,299,986 | — | — |
| 2015-02-06 | $20.16 | $20.16 | 3,756,261 | — | — |
| 2015-02-05 | $20.34 | $20.34 | 3,629,950 | — | — |
| 2015-02-04 | $20.15 | $20.15 | 5,431,822 | — | — |
| 2015-02-03 | $19.98 | $19.98 | 8,149,268 | — | — |
| 2015-02-02 | $19.59 | $19.59 | 10,586,470 | — | — |
| 2015-01-30 | $19.31 | $19.31 | 7,056,624 | — | — |
| 2015-01-29 | $19.20 | $19.20 | 5,549,870 | — | — |
| 2015-01-28 | $19.22 | $19.22 | 9,097,423 | — | — |
| 2015-01-27 | $19.28 | $19.28 | 5,818,073 | — | — |
| 2015-01-26 | $19.57 | $19.57 | 7,968,184 | — | — |
| 2015-01-23 | $19.30 | $19.30 | 9,989,860 | — | — |
| 2015-01-22 | $19.23 | $19.23 | 9,770,528 | — | — |
| 2015-01-21 | $19.21 | $19.21 | 8,590,765 | — | — |
| 2015-01-20 | $19.09 | $19.09 | 5,681,846 | — | — |
| 2015-01-16 | $19.11 | $19.11 | 9,545,530 | — | — |
| 2015-01-15 | $19.38 | $19.38 | 7,701,869 | — | — |
| 2015-01-14 | $19.56 | $19.56 | 6,667,068 | — | — |
| 2015-01-13 | $19.68 | $19.68 | 7,382,198 | — | — |
| 2015-01-12 | $19.56 | $19.56 | 4,904,624 | — | — |
| 2015-01-09 | $19.48 | $19.48 | 4,995,284 | — | — |
| 2015-01-08 | $19.57 | $19.57 | 7,365,435 | — | — |
| 2015-01-07 | $19.46 | $19.46 | 9,148,419 | — | — |
| 2015-01-06 | $19.53 | $19.53 | 14,320,066 | — | — |
| 2015-01-05 | $19.54 | $19.54 | 13,393,632 | — | — |
| 2015-01-02 | $20.47 | $20.47 | 6,320,009 | — | — |