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
- 2006-12-19 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 | $16.80 | $17.20 | 1,182,600 | — | — |
| 2015-12-30 | $16.85 | $17.25 | 979,900 | — | — |
| 2015-12-29 | $17.10 | $17.51 | 1,649,900 | — | — |
| 2015-12-28 | $16.87 | $17.27 | 1,448,300 | — | — |
| 2015-12-24 | $17.45 | $17.87 | 1,027,600 | — | — |
| 2015-12-23 | $17.46 | $17.88 | 2,575,600 | — | — |
| 2015-12-22 | $16.56 | $16.96 | 1,805,800 | — | — |
| 2015-12-21 | $16.50 | $16.90 | 1,756,200 | — | — |
| 2015-12-18 | $16.32 | $16.71 | 2,962,400 | — | — |
| 2015-12-17 | $15.83 | $16.21 | 2,464,900 | — | — |
| 2015-12-16 | $16.48 | $16.87 | 4,492,600 | — | — |
| 2015-12-15 | $15.57 | $15.94 | 2,517,600 | — | — |
| 2015-12-14 | $15.20 | $15.56 | 3,882,000 | — | — |
| 2015-12-11 | $15.14 | $15.50 | 4,226,200 | — | — |
| 2015-12-10 | $15.64 | $16.01 | 4,316,100 | — | — |
| 2015-12-09 | $16.05 | $16.43 | 3,552,300 | — | — |
| 2015-12-08 | $15.65 | $16.02 | 2,650,400 | — | — |
| 2015-12-07 | $15.69 | $16.07 | 1,576,300 | — | — |
| 2015-12-04 | $15.72 | $16.10 | 2,164,700 | — | — |
| 2015-12-03 | $15.99 | $16.37 | 3,049,000 | — | — |
| 2015-12-02 | $16.57 | $16.97 | 3,612,400 | — | — |
| 2015-12-01 | $16.34 | $16.73 | 4,152,400 | — | — |
| 2015-11-30 | $16.25 | $16.64 | 14,490,900 | — | — |
| 2015-11-27 | $15.75 | $16.13 | 2,239,800 | — | — |
| 2015-11-25 | $16.29 | $16.68 | 2,815,200 | — | — |
| 2015-11-24 | $16.19 | $16.58 | 4,333,500 | — | — |
| 2015-11-23 | $16.39 | $16.78 | 4,527,300 | — | — |
| 2015-11-20 | $16.10 | $16.49 | 3,483,300 | — | — |
| 2015-11-19 | $16.38 | $16.77 | 2,867,900 | — | — |
| 2015-11-18 | $16.65 | $17.05 | 3,735,600 | — | — |
| 2015-11-17 | $16.45 | $16.84 | 3,706,000 | — | — |
| 2015-11-16 | $17.24 | $17.65 | 3,003,500 | — | — |
| 2015-11-13 | $17.15 | $17.56 | 3,246,100 | — | — |
| 2015-11-12 | $17.39 | $17.79 | 2,937,800 | — | — |
| 2015-11-11 | $17.74 | $18.15 | 2,472,400 | — | — |
| 2015-11-10 | $18.08 | $18.49 | 3,138,800 | — | — |
| 2015-11-09 | $17.66 | $18.06 | 6,522,000 | — | — |
| 2015-11-06 | $18.95 | $19.38 | 3,272,500 | — | — |
| 2015-11-05 | $19.01 | $19.45 | 2,545,800 | — | — |
| 2015-11-04 | $19.37 | $19.81 | 4,826,400 | — | — |
| 2015-11-03 | $19.99 | $20.45 | 4,284,500 | — | — |
| 2015-11-02 | $19.30 | $19.74 | 3,951,100 | — | — |
| 2015-10-30 | $18.73 | $19.16 | 2,414,800 | — | — |
| 2015-10-29 | $18.40 | $18.82 | 3,065,000 | — | — |
| 2015-10-28 | $17.96 | $18.37 | 2,398,600 | — | — |
| 2015-10-27 | $17.51 | $17.91 | 3,056,600 | — | — |
| 2015-10-26 | $17.83 | $18.24 | 2,662,400 | — | — |
| 2015-10-23 | $18.39 | $18.81 | 4,520,900 | — | — |
| 2015-10-22 | $17.11 | $17.50 | 2,971,500 | — | — |
| 2015-10-21 | $17.14 | $17.53 | 2,659,800 | — | — |
| 2015-10-20 | $17.30 | $17.70 | 2,694,100 | — | — |
| 2015-10-19 | $17.44 | $17.84 | 3,587,500 | — | — |
| 2015-10-16 | $18.40 | $18.82 | 3,591,200 | — | — |
| 2015-10-15 | $18.15 | $18.57 | 5,802,100 | — | — |
| 2015-10-14 | $17.95 | $18.36 | 3,468,100 | — | — |
| 2015-10-13 | $18.07 | $18.48 | 4,345,700 | — | — |
| 2015-10-12 | $17.47 | $17.87 | 3,785,900 | — | — |
| 2015-10-09 | $17.46 | $17.86 | 3,848,400 | — | — |
| 2015-10-08 | $18.02 | $18.43 | 5,230,400 | — | — |
| 2015-10-07 | $18.49 | $18.91 | 7,655,500 | — | — |
| 2015-10-06 | $17.24 | $17.63 | 2,877,000 | — | — |
| 2015-10-05 | $16.92 | $17.31 | 7,840,900 | — | — |
| 2015-10-02 | $15.51 | $15.86 | 7,172,200 | — | — |
| 2015-10-01 | $13.62 | $13.93 | 3,026,700 | — | — |
| 2015-09-30 | $13.76 | $14.07 | 3,672,900 | — | — |
| 2015-09-29 | $13.58 | $13.89 | 6,151,400 | — | — |
| 2015-09-28 | $14.30 | $14.63 | 4,894,600 | — | — |
| 2015-09-25 | $15.12 | $15.47 | 4,509,600 | — | — |
| 2015-09-24 | $15.58 | $15.94 | 4,502,400 | — | — |
| 2015-09-23 | $15.94 | $16.30 | 3,610,500 | — | — |
| 2015-09-22 | $16.68 | $17.06 | 3,157,300 | — | — |
| 2015-09-21 | $17.40 | $17.80 | 2,479,100 | — | — |
| 2015-09-18 | $17.75 | $18.16 | 3,296,200 | — | — |
| 2015-09-17 | $18.40 | $18.82 | 3,418,100 | — | — |
| 2015-09-16 | $18.23 | $18.65 | 4,326,400 | — | — |
| 2015-09-15 | $17.33 | $17.73 | 2,073,400 | — | — |
| 2015-09-14 | $16.97 | $17.36 | 1,938,200 | — | — |
| 2015-09-11 | $16.88 | $17.27 | 2,653,600 | — | — |
| 2015-09-10 | $16.46 | $16.84 | 4,257,300 | — | — |
| 2015-09-09 | $17.28 | $17.68 | 2,951,600 | — | — |
| 2015-09-08 | $17.26 | $17.66 | 2,863,500 | — | — |
| 2015-09-04 | $16.91 | $17.30 | 1,669,600 | — | — |
| 2015-09-03 | $17.16 | $17.55 | 3,123,800 | — | — |
| 2015-09-02 | $16.94 | $17.33 | 4,324,200 | — | — |
| 2015-09-01 | $16.92 | $17.31 | 3,738,800 | — | — |
| 2015-08-31 | $17.62 | $18.02 | 4,843,800 | — | — |
| 2015-08-28 | $18.22 | $18.64 | 2,273,300 | — | — |
| 2015-08-27 | $18.43 | $18.85 | 5,485,900 | — | — |
| 2015-08-26 | $17.40 | $17.80 | 4,502,600 | — | — |
| 2015-08-25 | $17.98 | $18.39 | 6,219,300 | — | — |
| 2015-08-24 | $17.81 | $18.22 | 7,222,800 | — | — |
| 2015-08-21 | $18.97 | $19.40 | 4,180,300 | — | — |
| 2015-08-20 | $19.52 | $19.97 | 3,921,400 | — | — |
| 2015-08-19 | $20.62 | $21.09 | 2,854,600 | — | — |
| 2015-08-18 | $21.10 | $21.58 | 2,045,700 | — | — |
| 2015-08-17 | $21.75 | $22.25 | 1,949,900 | — | — |
| 2015-08-14 | $21.94 | $22.44 | 2,424,900 | — | — |
| 2015-08-13 | $21.66 | $22.16 | 2,574,200 | — | — |
| 2015-08-12 | $21.81 | $22.30 | 5,216,000 | — | — |
| 2015-08-11 | $22.98 | $23.49 | 3,934,200 | — | — |
| 2015-08-10 | $23.64 | $24.17 | 3,240,500 | — | — |
| 2015-08-07 | $23.35 | $23.87 | 4,766,400 | — | — |
| 2015-08-06 | $22.31 | $22.81 | 5,227,700 | — | — |
| 2015-08-05 | $21.49 | $21.97 | 3,464,600 | — | — |
| 2015-08-04 | $20.68 | $21.14 | 3,044,800 | — | — |
| 2015-08-03 | $20.17 | $20.62 | 2,272,400 | — | — |
| 2015-07-31 | $20.63 | $21.09 | 1,876,800 | — | — |
| 2015-07-30 | $20.93 | $21.40 | 3,017,300 | — | — |
| 2015-07-29 | $19.95 | $20.39 | 1,665,100 | — | — |
| 2015-07-28 | $19.80 | $20.24 | 2,529,400 | — | — |
| 2015-07-27 | $19.89 | $20.33 | 2,735,800 | — | — |
| 2015-07-24 | $20.47 | $20.93 | 2,703,200 | — | — |
| 2015-07-23 | $21.19 | $21.66 | 4,510,400 | — | — |
| 2015-07-22 | $20.72 | $21.18 | 2,525,900 | — | — |
| 2015-07-21 | $20.49 | $20.95 | 2,406,000 | — | — |
| 2015-07-20 | $20.38 | $20.83 | 1,901,400 | — | — |
| 2015-07-17 | $20.77 | $21.23 | 2,779,900 | — | — |
| 2015-07-16 | $21.30 | $21.77 | 1,403,800 | — | — |
| 2015-07-15 | $21.25 | $21.72 | 3,558,500 | — | — |
| 2015-07-14 | $22.00 | $22.49 | 3,156,900 | — | — |
| 2015-07-13 | $21.91 | $22.40 | 4,477,300 | — | — |
| 2015-07-10 | $20.97 | $21.44 | 3,130,600 | — | — |
| 2015-07-09 | $20.91 | $21.38 | 4,314,100 | — | — |
| 2015-07-08 | $20.15 | $20.60 | 4,458,200 | — | — |
| 2015-07-07 | $21.46 | $21.94 | 5,204,400 | — | — |
| 2015-07-06 | $19.97 | $20.41 | 5,002,500 | — | — |
| 2015-07-02 | $20.63 | $21.09 | 5,112,700 | — | — |
| 2015-07-01 | $20.45 | $20.91 | 9,228,700 | — | — |
| 2015-06-30 | $19.63 | $20.07 | 13,686,100 | — | — |
| 2015-06-29 | $17.90 | $18.30 | 6,560,600 | — | — |
| 2015-06-26 | $18.60 | $19.01 | 5,349,300 | — | — |
| 2015-06-25 | $19.17 | $19.60 | 2,424,100 | — | — |
| 2015-06-24 | $19.21 | $19.64 | 2,848,500 | — | — |
| 2015-06-23 | $19.55 | $19.99 | 2,887,300 | — | — |
| 2015-06-22 | $19.36 | $19.79 | 3,506,200 | — | — |
| 2015-06-19 | $19.48 | $19.91 | 3,026,000 | — | — |
| 2015-06-18 | $19.95 | $20.39 | 1,986,100 | — | — |
| 2015-06-17 | $19.80 | $20.24 | 2,823,200 | — | — |
| 2015-06-16 | $19.75 | $20.19 | 2,267,300 | — | — |
| 2015-06-15 | $19.87 | $20.31 | 4,179,200 | — | — |
| 2015-06-12 | $19.69 | $20.13 | 4,410,900 | — | — |
| 2015-06-11 | $19.97 | $20.41 | 3,102,400 | — | — |
| 2015-06-10 | $19.92 | $20.36 | 2,259,900 | — | — |
| 2015-06-09 | $19.69 | $20.13 | 3,206,000 | — | — |
| 2015-06-08 | $19.99 | $20.44 | 4,956,900 | — | — |
| 2015-06-05 | $20.95 | $21.42 | 3,080,300 | — | — |
| 2015-06-04 | $20.96 | $21.43 | 9,844,700 | — | — |
| 2015-06-03 | $19.70 | $20.14 | 4,840,700 | — | — |
| 2015-06-02 | $19.41 | $19.84 | 2,439,000 | — | — |
| 2015-06-01 | $19.28 | $19.71 | 3,513,800 | — | — |
| 2015-05-29 | $19.34 | $19.77 | 3,144,900 | — | — |
| 2015-05-28 | $19.44 | $19.87 | 2,994,200 | — | — |
| 2015-05-27 | $19.30 | $19.73 | 2,549,100 | — | — |
| 2015-05-26 | $18.93 | $19.35 | 2,941,100 | — | — |
| 2015-05-22 | $19.21 | $19.64 | 1,959,700 | — | — |
| 2015-05-21 | $19.32 | $19.75 | 2,814,400 | — | — |
| 2015-05-20 | $19.02 | $19.41 | 3,287,800 | — | — |
| 2015-05-19 | $18.70 | $19.08 | 2,164,300 | — | — |
| 2015-05-18 | $18.77 | $19.15 | 3,198,100 | — | — |
| 2015-05-15 | $19.04 | $19.43 | 2,319,500 | — | — |
| 2015-05-14 | $19.01 | $19.40 | 4,142,200 | — | — |
| 2015-05-13 | $19.01 | $19.40 | 5,115,600 | — | — |
| 2015-05-12 | $19.78 | $20.18 | 3,351,300 | — | — |
| 2015-05-11 | $19.76 | $20.16 | 5,234,100 | — | — |
| 2015-05-08 | $20.57 | $20.99 | 3,376,300 | — | — |
| 2015-05-07 | $20.02 | $20.43 | 4,914,600 | — | — |
| 2015-05-06 | $19.75 | $20.15 | 4,725,600 | — | — |
| 2015-05-05 | $20.36 | $20.78 | 2,688,200 | — | — |
| 2015-05-04 | $20.79 | $21.22 | 3,438,800 | — | — |
| 2015-05-01 | $20.76 | $21.18 | 2,169,000 | — | — |
| 2015-04-30 | $20.42 | $20.84 | 3,914,800 | — | — |
| 2015-04-29 | $20.75 | $21.17 | 6,205,500 | — | — |
| 2015-04-28 | $21.96 | $22.41 | 4,113,100 | — | — |
| 2015-04-27 | $21.76 | $22.21 | 2,531,000 | — | — |
| 2015-04-24 | $21.99 | $22.44 | 2,967,100 | — | — |
| 2015-04-23 | $21.92 | $22.37 | 2,915,100 | — | — |
| 2015-04-22 | $22.14 | $22.59 | 2,407,400 | — | — |
| 2015-04-21 | $22.02 | $22.47 | 3,178,300 | — | — |
| 2015-04-20 | $22.25 | $22.71 | 2,021,400 | — | — |
| 2015-04-17 | $22.03 | $22.48 | 3,545,800 | — | — |
| 2015-04-16 | $22.53 | $22.99 | 2,539,000 | — | — |
| 2015-04-15 | $22.88 | $23.35 | 3,977,900 | — | — |
| 2015-04-14 | $22.68 | $23.14 | 5,656,000 | — | — |
| 2015-04-13 | $23.82 | $24.31 | 2,824,100 | — | — |
| 2015-04-10 | $24.65 | $25.15 | 4,751,600 | — | — |
| 2015-04-09 | $25.08 | $25.59 | 6,804,600 | — | — |
| 2015-04-08 | $23.58 | $24.06 | 4,056,600 | — | — |
| 2015-04-07 | $23.02 | $23.49 | 2,558,100 | — | — |
| 2015-04-06 | $23.54 | $24.02 | 3,162,300 | — | — |
| 2015-04-02 | $23.10 | $23.57 | 5,871,500 | — | — |
| 2015-04-01 | $21.96 | $22.41 | 3,903,900 | — | — |
| 2015-03-31 | $21.46 | $21.90 | 2,346,900 | — | — |
| 2015-03-30 | $21.73 | $22.17 | 3,789,700 | — | — |
| 2015-03-27 | $21.70 | $22.14 | 3,028,500 | — | — |
| 2015-03-26 | $22.19 | $22.64 | 2,608,700 | — | — |
| 2015-03-25 | $22.67 | $23.13 | 2,387,900 | — | — |
| 2015-03-24 | $22.94 | $23.41 | 2,085,800 | — | — |
| 2015-03-23 | $22.74 | $23.21 | 3,348,800 | — | — |
| 2015-03-20 | $23.00 | $23.47 | 4,323,800 | — | — |
| 2015-03-19 | $22.88 | $23.35 | 5,744,600 | — | — |
| 2015-03-18 | $21.88 | $22.33 | 3,269,200 | — | — |
| 2015-03-17 | $21.33 | $21.77 | 4,684,500 | — | — |
| 2015-03-16 | $21.03 | $21.46 | 4,687,300 | — | — |
| 2015-03-13 | $21.40 | $21.84 | 2,561,400 | — | — |
| 2015-03-12 | $21.34 | $21.78 | 3,882,600 | — | — |
| 2015-03-11 | $20.83 | $21.26 | 2,920,200 | — | — |
| 2015-03-10 | $21.25 | $21.68 | 6,305,400 | — | — |
| 2015-03-09 | $22.11 | $22.56 | 5,068,100 | — | — |
| 2015-03-06 | $23.07 | $23.54 | 4,832,700 | — | — |
| 2015-03-05 | $24.17 | $24.66 | 3,907,500 | — | — |
| 2015-03-04 | $24.94 | $25.45 | 2,811,700 | — | — |
| 2015-03-03 | $24.93 | $25.44 | 4,568,200 | — | — |
| 2015-03-02 | $24.17 | $24.66 | 2,699,500 | — | — |
| 2015-02-27 | $24.02 | $24.46 | 3,210,700 | — | — |
| 2015-02-26 | $24.25 | $24.69 | 5,068,000 | — | — |
| 2015-02-25 | $24.36 | $24.81 | 6,521,500 | — | — |
| 2015-02-24 | $25.13 | $25.59 | 5,788,400 | — | — |
| 2015-02-23 | $27.11 | $27.61 | 4,356,900 | — | — |
| 2015-02-20 | $27.46 | $27.96 | 3,057,300 | — | — |
| 2015-02-19 | $28.01 | $28.52 | 2,204,900 | — | — |
| 2015-02-18 | $27.98 | $28.49 | 2,215,800 | — | — |
| 2015-02-17 | $27.70 | $28.21 | 2,982,300 | — | — |
| 2015-02-13 | $27.54 | $28.04 | 3,802,000 | — | — |
| 2015-02-12 | $26.76 | $27.25 | 4,711,700 | — | — |
| 2015-02-11 | $25.86 | $26.33 | 2,518,700 | — | — |
| 2015-02-10 | $26.07 | $26.55 | 3,818,900 | — | — |
| 2015-02-09 | $25.13 | $25.59 | 1,037,000 | — | — |
| 2015-02-06 | $25.11 | $25.57 | 1,988,800 | — | — |
| 2015-02-05 | $25.63 | $26.10 | 2,389,900 | — | — |
| 2015-02-04 | $24.94 | $25.40 | 2,752,400 | — | — |
| 2015-02-03 | $25.60 | $26.07 | 2,900,600 | — | — |
| 2015-02-02 | $24.64 | $25.09 | 2,845,900 | — | — |
| 2015-01-30 | $24.00 | $24.44 | 3,414,100 | — | — |
| 2015-01-29 | $24.53 | $24.98 | 3,629,700 | — | — |
| 2015-01-28 | $24.81 | $25.26 | 4,552,500 | — | — |
| 2015-01-27 | $24.93 | $25.39 | 5,497,200 | — | — |
| 2015-01-26 | $24.40 | $24.85 | 3,634,100 | — | — |
| 2015-01-23 | $22.96 | $23.38 | 2,889,300 | — | — |
| 2015-01-22 | $22.97 | $23.39 | 3,550,300 | — | — |
| 2015-01-21 | $21.99 | $22.39 | 4,203,200 | — | — |
| 2015-01-20 | $21.84 | $22.24 | 7,724,900 | — | — |
| 2015-01-16 | $22.51 | $22.92 | 5,762,000 | — | — |
| 2015-01-15 | $23.30 | $23.73 | 3,591,200 | — | — |
| 2015-01-14 | $23.65 | $24.08 | 2,174,700 | — | — |
| 2015-01-13 | $23.89 | $24.33 | 4,921,700 | — | — |
| 2015-01-12 | $24.14 | $24.58 | 1,991,700 | — | — |
| 2015-01-09 | $24.42 | $24.87 | 2,163,500 | — | — |
| 2015-01-08 | $24.35 | $24.80 | 2,802,100 | — | — |
| 2015-01-07 | $23.78 | $24.21 | 3,949,500 | — | — |
| 2015-01-06 | $23.03 | $23.45 | 4,990,400 | — | — |
| 2015-01-05 | $23.76 | $24.19 | 3,188,800 | — | — |
| 2015-01-02 | $24.16 | $24.60 | 4,279,000 | — | — |