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
- 1993-01-19 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 | $13.55 | $13.55 | 411,300 | — | — |
| 2015-12-30 | $13.60 | $13.60 | 736,300 | — | — |
| 2015-12-29 | $13.77 | $13.77 | 772,700 | — | — |
| 2015-12-28 | $13.73 | $13.73 | 655,100 | — | — |
| 2015-12-24 | $14.09 | $14.09 | 346,200 | — | — |
| 2015-12-23 | $14.03 | $14.03 | 636,100 | — | — |
| 2015-12-22 | $13.91 | $13.91 | 388,400 | — | — |
| 2015-12-21 | $13.90 | $13.90 | 851,800 | — | — |
| 2015-12-18 | $14.33 | $14.33 | 3,261,800 | — | — |
| 2015-12-17 | $14.28 | $14.28 | 737,600 | — | — |
| 2015-12-16 | $14.68 | $14.68 | 1,351,600 | — | — |
| 2015-12-15 | $14.08 | $14.08 | 1,208,600 | — | — |
| 2015-12-14 | $13.63 | $13.63 | 1,575,400 | — | — |
| 2015-12-11 | $13.84 | $13.84 | 1,020,400 | — | — |
| 2015-12-10 | $13.92 | $13.92 | 1,247,000 | — | — |
| 2015-12-09 | $13.55 | $13.55 | 715,600 | — | — |
| 2015-12-08 | $13.38 | $13.38 | 630,000 | — | — |
| 2015-12-07 | $13.25 | $13.25 | 663,600 | — | — |
| 2015-12-04 | $13.11 | $13.11 | 1,413,800 | — | — |
| 2015-12-03 | $13.05 | $13.05 | 1,674,100 | — | — |
| 2015-12-02 | $14.10 | $14.10 | 461,800 | — | — |
| 2015-12-01 | $14.23 | $14.23 | 915,400 | — | — |
| 2015-11-30 | $14.48 | $14.48 | 1,492,200 | — | — |
| 2015-11-27 | $14.62 | $14.62 | 507,200 | — | — |
| 2015-11-25 | $14.41 | $14.41 | 1,109,800 | — | — |
| 2015-11-24 | $14.22 | $14.22 | 2,253,200 | — | — |
| 2015-11-23 | $14.37 | $14.37 | 3,233,500 | — | — |
| 2015-11-20 | $15.20 | $15.20 | 7,389,600 | — | — |
| 2015-11-19 | $14.74 | $14.74 | 26,921,600 | — | — |
| 2015-11-18 | $17.76 | $17.76 | 9,915,913 | — | — |
| 2015-11-17 | $17.85 | $17.85 | 6,066,865 | — | — |
| 2015-11-16 | $18.49 | $18.49 | 5,910,676 | — | — |
| 2015-11-13 | $18.56 | $18.56 | 5,058,289 | — | — |
| 2015-11-12 | $18.63 | $18.63 | 6,676,913 | — | — |
| 2015-11-11 | $18.65 | $18.65 | 1,894,582 | — | — |
| 2015-11-10 | $18.85 | $18.85 | 1,822,791 | — | — |
| 2015-11-09 | $18.93 | $18.93 | 5,343,001 | — | — |
| 2015-11-06 | $18.96 | $18.96 | 1,970,926 | — | — |
| 2015-11-05 | $18.53 | $18.53 | 2,888,800 | — | — |
| 2015-11-04 | $18.82 | $18.82 | 3,443,517 | — | — |
| 2015-11-03 | $18.88 | $18.88 | 2,796,347 | — | — |
| 2015-11-02 | $18.98 | $18.98 | 3,084,912 | — | — |
| 2015-10-30 | $19.13 | $19.13 | 3,441,065 | — | — |
| 2015-10-29 | $19.17 | $19.17 | 5,019,066 | — | — |
| 2015-10-28 | $18.81 | $18.81 | 7,070,538 | — | — |
| 2015-10-27 | $18.44 | $18.44 | 14,570,071 | — | — |
| 2015-10-26 | $19.29 | $19.29 | 6,562,048 | — | — |
| 2015-10-23 | $19.62 | $19.62 | 3,838,892 | — | — |
| 2015-10-22 | $19.32 | $19.32 | 3,633,325 | — | — |
| 2015-10-21 | $19.23 | $19.23 | 3,348,262 | — | — |
| 2015-10-20 | $19.71 | $19.71 | 3,832,239 | — | — |
| 2015-10-19 | $20.13 | $20.13 | 4,246,525 | — | — |
| 2015-10-16 | $20.38 | $20.38 | 3,089,815 | — | — |
| 2015-10-15 | $20.21 | $20.21 | 4,808,946 | — | — |
| 2015-10-14 | $20.15 | $20.15 | 2,919,267 | — | — |
| 2015-10-13 | $20.63 | $20.63 | 5,021,518 | — | — |
| 2015-10-12 | $20.40 | $20.40 | 2,037,113 | — | — |
| 2015-10-09 | $20.33 | $20.33 | 3,032,732 | — | — |
| 2015-10-08 | $20.64 | $20.64 | 2,506,031 | — | — |
| 2015-10-07 | $20.38 | $20.38 | 3,521,961 | — | — |
| 2015-10-06 | $20.01 | $20.01 | 3,084,211 | — | — |
| 2015-10-05 | $19.66 | $19.66 | 3,483,790 | — | — |
| 2015-10-02 | $19.30 | $19.30 | 4,094,538 | — | — |
| 2015-10-01 | $18.62 | $18.62 | 3,911,034 | — | — |
| 2015-09-30 | $18.64 | $18.64 | 2,298,713 | — | — |
| 2015-09-29 | $18.43 | $18.43 | 2,195,054 | — | — |
| 2015-09-28 | $18.45 | $18.45 | 2,928,022 | — | — |
| 2015-09-25 | $19.10 | $19.10 | 1,991,237 | — | — |
| 2015-09-24 | $19.37 | $19.37 | 3,901,578 | — | — |
| 2015-09-23 | $19.44 | $19.44 | 2,061,627 | — | — |
| 2015-09-22 | $19.40 | $19.40 | 5,507,245 | — | — |
| 2015-09-21 | $19.59 | $19.59 | 2,749,070 | — | — |
| 2015-09-18 | $19.78 | $19.78 | 3,515,308 | — | — |
| 2015-09-17 | $20.24 | $20.24 | 1,451,579 | — | — |
| 2015-09-16 | $20.27 | $20.27 | 3,889,671 | — | — |
| 2015-09-15 | $20.08 | $20.08 | 3,177,014 | — | — |
| 2015-09-14 | $19.54 | $19.54 | 1,834,348 | — | — |
| 2015-09-11 | $19.62 | $19.62 | 2,091,745 | — | — |
| 2015-09-10 | $19.60 | $19.60 | 4,163,528 | — | — |
| 2015-09-09 | $19.77 | $19.77 | 3,377,679 | — | — |
| 2015-09-08 | $19.87 | $19.87 | 2,920,668 | — | — |
| 2015-09-04 | $19.67 | $19.67 | 2,247,233 | — | — |
| 2015-09-03 | $20.05 | $20.05 | 3,302,736 | — | — |
| 2015-09-02 | $20.03 | $20.03 | 3,475,385 | — | — |
| 2015-09-01 | $19.75 | $19.75 | 4,085,083 | — | — |
| 2015-08-31 | $19.93 | $19.93 | 3,118,531 | — | — |
| 2015-08-28 | $20.40 | $20.40 | 2,696,190 | — | — |
| 2015-08-27 | $20.46 | $20.46 | 3,749,591 | — | — |
| 2015-08-26 | $19.91 | $19.91 | 4,434,583 | — | — |
| 2015-08-25 | $19.20 | $19.20 | 4,572,211 | — | — |
| 2015-08-24 | $19.21 | $19.21 | 4,362,792 | — | — |
| 2015-08-21 | $20.18 | $20.18 | 4,485,011 | — | — |
| 2015-08-20 | $20.32 | $20.32 | 3,899,477 | — | — |
| 2015-08-19 | $21.02 | $21.02 | 2,690,236 | — | — |
| 2015-08-18 | $21.19 | $21.19 | 1,811,585 | — | — |
| 2015-08-17 | $21.48 | $21.48 | 2,080,888 | — | — |
| 2015-08-14 | $21.46 | $21.46 | 2,968,996 | — | — |
| 2015-08-13 | $21.12 | $21.12 | 2,662,921 | — | — |
| 2015-08-12 | $21.27 | $21.27 | 5,860,247 | — | — |
| 2015-08-11 | $21.25 | $21.25 | 3,495,696 | — | — |
| 2015-08-10 | $21.55 | $21.55 | 1,742,595 | — | — |
| 2015-08-07 | $21.27 | $21.27 | 3,987,377 | — | — |
| 2015-08-06 | $21.21 | $21.21 | 4,521,432 | — | — |
| 2015-08-05 | $21.91 | $21.91 | 1,825,593 | — | — |
| 2015-08-04 | $21.95 | $21.95 | 2,260,891 | — | — |
| 2015-08-03 | $21.78 | $21.78 | 2,516,887 | — | — |
| 2015-07-31 | $22.06 | $22.06 | 1,927,151 | — | — |
| 2015-07-30 | $22.05 | $22.05 | 4,845,367 | — | — |
| 2015-07-29 | $22.19 | $22.19 | 9,024,654 | — | — |
| 2015-07-28 | $23.02 | $23.02 | 4,078,429 | — | — |
| 2015-07-27 | $22.85 | $22.85 | 2,626,150 | — | — |
| 2015-07-24 | $23.33 | $23.33 | 2,089,643 | — | — |
| 2015-07-23 | $23.53 | $23.53 | 1,305,896 | — | — |
| 2015-07-22 | $23.76 | $23.76 | 2,753,973 | — | — |
| 2015-07-21 | $23.75 | $23.75 | 2,316,923 | — | — |
| 2015-07-20 | $24.01 | $24.01 | 1,881,274 | — | — |
| 2015-07-17 | $23.97 | $23.97 | 3,490,443 | — | — |
| 2015-07-16 | $23.63 | $23.63 | 5,027,821 | — | — |
| 2015-07-15 | $23.47 | $23.47 | 2,417,080 | — | — |
| 2015-07-14 | $24.15 | $24.15 | 3,955,159 | — | — |
| 2015-07-13 | $23.58 | $23.58 | 2,649,613 | — | — |
| 2015-07-10 | $23.02 | $23.02 | 2,296,261 | — | — |
| 2015-07-09 | $22.81 | $22.81 | 2,323,577 | — | — |
| 2015-07-08 | $22.56 | $22.56 | 1,630,531 | — | — |
| 2015-07-07 | $22.74 | $22.74 | 3,046,040 | — | — |
| 2015-07-06 | $22.78 | $22.78 | 3,856,753 | — | — |
| 2015-07-02 | $23.11 | $23.11 | 1,883,726 | — | — |
| 2015-07-01 | $22.86 | $22.86 | 2,115,558 | — | — |
| 2015-06-30 | $22.75 | $22.75 | 2,855,181 | — | — |
| 2015-06-29 | $22.36 | $22.36 | 2,611,792 | — | — |
| 2015-06-26 | $22.98 | $22.98 | 6,908,395 | — | — |
| 2015-06-25 | $23.18 | $23.18 | 15,430,863 | — | — |
| 2015-06-24 | $22.06 | $22.06 | 1,806,682 | — | — |
| 2015-06-23 | $22.46 | $22.46 | 2,634,905 | — | — |
| 2015-06-22 | $22.21 | $22.21 | 2,096,647 | — | — |
| 2015-06-19 | $21.82 | $21.82 | 2,043,067 | — | — |
| 2015-06-18 | $21.96 | $21.96 | 1,461,735 | — | — |
| 2015-06-17 | $21.71 | $21.71 | 2,597,083 | — | — |
| 2015-06-16 | $21.84 | $21.84 | 1,319,904 | — | — |
| 2015-06-15 | $21.78 | $21.78 | 1,772,362 | — | — |
| 2015-06-12 | $21.68 | $21.68 | 1,564,694 | — | — |
| 2015-06-11 | $22.01 | $22.01 | 2,381,360 | — | — |
| 2015-06-10 | $22.14 | $22.14 | 3,061,799 | — | — |
| 2015-06-09 | $21.45 | $21.45 | 1,401,500 | — | — |
| 2015-06-08 | $21.57 | $21.57 | 1,811,234 | — | — |
| 2015-06-05 | $21.87 | $21.87 | 1,239,358 | — | — |
| 2015-06-04 | $21.84 | $21.84 | 1,713,529 | — | — |
| 2015-06-03 | $22.13 | $22.13 | 1,839,250 | — | — |
| 2015-06-02 | $21.79 | $21.79 | 1,548,935 | — | — |
| 2015-06-01 | $21.96 | $21.96 | 4,621,239 | — | — |
| 2015-05-29 | $21.44 | $21.44 | 2,632,804 | — | — |
| 2015-05-28 | $21.50 | $21.50 | 1,122,391 | — | — |
| 2015-05-27 | $21.70 | $21.70 | 2,583,075 | — | — |
| 2015-05-26 | $21.25 | $21.25 | 2,126,414 | — | — |
| 2015-05-22 | $21.68 | $21.68 | 2,241,630 | — | — |
| 2015-05-21 | $21.41 | $21.41 | 1,769,911 | — | — |
| 2015-05-20 | $21.34 | $21.34 | 2,007,346 | — | — |
| 2015-05-19 | $21.23 | $21.23 | 1,415,859 | — | — |
| 2015-05-18 | $21.25 | $21.25 | 1,085,270 | — | — |
| 2015-05-15 | $21.18 | $21.18 | 1,847,655 | — | — |
| 2015-05-14 | $21.12 | $21.12 | 1,800,728 | — | — |
| 2015-05-13 | $20.65 | $20.65 | 2,376,107 | — | — |
| 2015-05-12 | $20.81 | $20.81 | 3,818,581 | — | — |
| 2015-05-11 | $20.92 | $20.92 | 2,878,294 | — | — |
| 2015-05-08 | $21.00 | $21.00 | 2,920,668 | — | — |
| 2015-05-07 | $20.99 | $20.99 | 3,950,256 | — | — |
| 2015-05-06 | $21.07 | $21.07 | 4,634,197 | — | — |
| 2015-05-05 | $20.93 | $20.93 | 4,973,891 | — | — |
| 2015-05-04 | $20.48 | $20.48 | 2,372,605 | — | — |
| 2015-05-01 | $20.47 | $20.47 | 2,744,868 | — | — |
| 2015-04-30 | $19.94 | $19.94 | 6,700,727 | — | — |
| 2015-04-29 | $20.50 | $20.50 | 7,494,630 | — | — |
| 2015-04-28 | $20.41 | $20.41 | 5,229,887 | — | — |
| 2015-04-27 | $20.37 | $20.37 | 4,610,733 | — | — |
| 2015-04-24 | $20.60 | $20.60 | 2,633,504 | — | — |
| 2015-04-23 | $20.67 | $20.67 | 1,873,920 | — | — |
| 2015-04-22 | $20.87 | $20.87 | 2,407,975 | — | — |
| 2015-04-21 | $20.57 | $20.57 | 1,982,482 | — | — |
| 2015-04-20 | $20.40 | $20.40 | 1,514,965 | — | — |
| 2015-04-17 | $20.20 | $20.20 | 1,699,871 | — | — |
| 2015-04-16 | $20.55 | $20.55 | 2,080,888 | — | — |
| 2015-04-15 | $20.57 | $20.57 | 2,457,353 | — | — |
| 2015-04-14 | $20.50 | $20.50 | 2,075,635 | — | — |
| 2015-04-13 | $20.72 | $20.72 | 1,602,165 | — | — |
| 2015-04-10 | $20.71 | $20.71 | 1,374,185 | — | — |
| 2015-04-09 | $20.72 | $20.72 | 2,761,327 | — | — |
| 2015-04-08 | $20.71 | $20.71 | 7,183,302 | — | — |
| 2015-04-07 | $19.82 | $19.82 | 5,878,457 | — | — |
| 2015-04-06 | $19.38 | $19.38 | 4,552,600 | — | — |
| 2015-04-02 | $19.27 | $19.27 | 1,486,249 | — | — |
| 2015-04-01 | $19.18 | $19.18 | 2,425,835 | — | — |
| 2015-03-31 | $19.27 | $19.27 | 3,132,189 | — | — |
| 2015-03-30 | $19.13 | $19.13 | 2,259,490 | — | — |
| 2015-03-27 | $19.26 | $19.26 | 2,833,468 | — | — |
| 2015-03-26 | $18.93 | $18.93 | 2,744,517 | — | — |
| 2015-03-25 | $19.09 | $19.09 | 2,182,096 | — | — |
| 2015-03-24 | $19.33 | $19.33 | 1,893,181 | — | — |
| 2015-03-23 | $19.46 | $19.46 | 2,915,415 | — | — |
| 2015-03-20 | $19.50 | $19.50 | 3,559,433 | — | — |
| 2015-03-19 | $19.51 | $19.51 | 2,638,757 | — | — |
| 2015-03-18 | $19.74 | $19.74 | 1,922,948 | — | — |
| 2015-03-17 | $19.63 | $19.63 | 2,713,350 | — | — |
| 2015-03-16 | $19.29 | $19.29 | 2,072,484 | — | — |
| 2015-03-13 | $19.41 | $19.41 | 2,167,038 | — | — |
| 2015-03-12 | $19.60 | $19.60 | 3,836,441 | — | — |
| 2015-03-11 | $19.34 | $19.34 | 2,354,044 | — | — |
| 2015-03-10 | $19.40 | $19.40 | 4,393,609 | — | — |
| 2015-03-09 | $19.93 | $19.93 | 4,977,743 | — | — |
| 2015-03-06 | $19.88 | $19.88 | 7,681,987 | — | — |
| 2015-03-05 | $19.81 | $19.81 | 3,656,438 | — | — |
| 2015-03-04 | $19.55 | $19.55 | 3,542,623 | — | — |
| 2015-03-03 | $19.54 | $19.54 | 4,829,608 | — | — |
| 2015-03-02 | $19.57 | $19.57 | 4,293,102 | — | — |
| 2015-02-27 | $19.25 | $19.25 | 2,799,499 | — | — |
| 2015-02-26 | $19.20 | $19.20 | 6,172,625 | — | — |
| 2015-02-25 | $19.18 | $19.18 | 3,722,626 | — | — |
| 2015-02-24 | $19.26 | $19.26 | 2,870,940 | — | — |
| 2015-02-23 | $19.19 | $19.19 | 5,016,965 | — | — |
| 2015-02-20 | $19.15 | $19.15 | 3,683,053 | — | — |
| 2015-02-19 | $18.93 | $18.93 | 2,421,633 | — | — |
| 2015-02-18 | $18.87 | $18.87 | 3,723,677 | — | — |
| 2015-02-17 | $18.70 | $18.70 | 4,862,877 | — | — |
| 2015-02-13 | $18.45 | $18.45 | 3,864,107 | — | — |
| 2015-02-12 | $18.17 | $18.17 | 4,453,493 | — | — |
| 2015-02-11 | $17.61 | $17.61 | 5,325,842 | — | — |
| 2015-02-10 | $17.20 | $17.20 | 5,495,338 | — | — |
| 2015-02-09 | $17.13 | $17.13 | 6,880,379 | — | — |
| 2015-02-06 | $17.14 | $17.14 | 10,321,445 | — | — |
| 2015-02-05 | $17.13 | $17.13 | 11,347,531 | — | — |
| 2015-02-04 | $17.13 | $17.13 | 18,961,929 | — | — |
| 2015-02-03 | $18.29 | $18.29 | 5,095,760 | — | — |
| 2015-02-02 | $17.88 | $17.88 | 3,874,263 | — | — |
| 2015-01-30 | $17.40 | $17.40 | 3,726,478 | — | — |
| 2015-01-29 | $17.34 | $17.34 | 2,678,330 | — | — |
| 2015-01-28 | $17.60 | $17.60 | 1,997,541 | — | — |
| 2015-01-27 | $18.01 | $18.01 | 1,735,241 | — | — |
| 2015-01-26 | $18.34 | $18.34 | 2,099,799 | — | — |
| 2015-01-23 | $18.11 | $18.11 | 1,954,816 | — | — |
| 2015-01-22 | $17.78 | $17.78 | 4,952,879 | — | — |
| 2015-01-21 | $17.65 | $17.65 | 1,881,274 | — | — |
| 2015-01-20 | $17.79 | $17.79 | 3,489,743 | — | — |
| 2015-01-16 | $17.59 | $17.59 | 3,120,982 | — | — |
| 2015-01-15 | $17.37 | $17.37 | 3,409,197 | — | — |
| 2015-01-14 | $17.54 | $17.54 | 3,507,253 | — | — |
| 2015-01-13 | $17.73 | $17.73 | 4,587,270 | — | — |
| 2015-01-12 | $17.27 | $17.27 | 2,864,286 | — | — |
| 2015-01-09 | $17.56 | $17.56 | 1,452,980 | — | — |
| 2015-01-08 | $17.57 | $17.57 | 2,697,941 | — | — |
| 2015-01-07 | $17.15 | $17.15 | 1,899,835 | — | — |
| 2015-01-06 | $17.18 | $17.18 | 3,524,763 | — | — |
| 2015-01-05 | $17.12 | $17.12 | 1,573,799 | — | — |
| 2015-01-02 | $17.22 | $17.22 | 2,209,762 | — | — |