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
- 2002-07-01 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 | $19.39 | $20.55 | 2,423,700 | — | — |
| 2015-12-30 | $19.67 | $20.85 | 2,229,900 | — | — |
| 2015-12-29 | $19.79 | $20.98 | 3,028,200 | — | — |
| 2015-12-28 | $19.70 | $20.88 | 3,839,100 | — | — |
| 2015-12-24 | $19.33 | $20.49 | 1,104,000 | — | — |
| 2015-12-23 | $19.33 | $20.48 | 2,803,800 | — | — |
| 2015-12-22 | $19.34 | $20.49 | 4,353,000 | — | — |
| 2015-12-21 | $18.82 | $19.95 | 2,729,100 | — | — |
| 2015-12-18 | $18.64 | $19.76 | 6,852,000 | — | — |
| 2015-12-17 | $18.69 | $19.81 | 2,598,900 | — | — |
| 2015-12-16 | $18.96 | $20.10 | 3,763,500 | — | — |
| 2015-12-15 | $18.92 | $20.05 | 3,541,200 | — | — |
| 2015-12-14 | $18.69 | $19.81 | 4,894,800 | — | — |
| 2015-12-11 | $18.29 | $19.38 | 4,854,900 | — | — |
| 2015-12-10 | $18.65 | $19.77 | 3,421,200 | — | — |
| 2015-12-09 | $18.82 | $19.86 | 3,205,200 | — | — |
| 2015-12-08 | $19.31 | $20.37 | 4,361,400 | — | — |
| 2015-12-07 | $19.43 | $20.50 | 2,596,200 | — | — |
| 2015-12-04 | $19.65 | $20.73 | 2,845,200 | — | — |
| 2015-12-03 | $18.99 | $20.04 | 4,101,600 | — | — |
| 2015-12-02 | $19.50 | $20.58 | 2,538,900 | — | — |
| 2015-12-01 | $19.57 | $20.65 | 2,675,400 | — | — |
| 2015-11-30 | $19.54 | $20.62 | 2,960,400 | — | — |
| 2015-11-27 | $19.62 | $20.70 | 717,000 | — | — |
| 2015-11-25 | $19.48 | $20.56 | 1,516,500 | — | — |
| 2015-11-24 | $19.50 | $20.57 | 3,699,300 | — | — |
| 2015-11-23 | $19.74 | $20.83 | 3,560,100 | — | — |
| 2015-11-20 | $19.99 | $21.09 | 8,363,400 | — | — |
| 2015-11-19 | $19.79 | $20.88 | 3,677,100 | — | — |
| 2015-11-18 | $19.56 | $20.64 | 4,206,600 | — | — |
| 2015-11-17 | $19.19 | $20.24 | 4,206,300 | — | — |
| 2015-11-16 | $19.08 | $20.13 | 3,641,100 | — | — |
| 2015-11-13 | $18.86 | $19.90 | 4,837,500 | — | — |
| 2015-11-12 | $19.24 | $20.30 | 2,866,800 | — | — |
| 2015-11-11 | $19.50 | $20.57 | 2,327,700 | — | — |
| 2015-11-10 | $19.52 | $20.60 | 3,939,300 | — | — |
| 2015-11-09 | $19.23 | $20.29 | 2,895,600 | — | — |
| 2015-11-06 | $19.41 | $20.48 | 3,535,200 | — | — |
| 2015-11-05 | $19.54 | $20.62 | 2,316,600 | — | — |
| 2015-11-04 | $19.39 | $20.45 | 4,075,800 | — | — |
| 2015-11-03 | $19.77 | $20.86 | 2,364,300 | — | — |
| 2015-11-02 | $19.89 | $20.99 | 4,860,300 | — | — |
| 2015-10-30 | $19.30 | $20.36 | 3,205,200 | — | — |
| 2015-10-29 | $19.74 | $20.83 | 3,006,600 | — | — |
| 2015-10-28 | $19.76 | $20.85 | 3,257,400 | — | — |
| 2015-10-27 | $19.65 | $20.73 | 4,195,200 | — | — |
| 2015-10-26 | $19.47 | $20.54 | 3,831,000 | — | — |
| 2015-10-23 | $19.57 | $20.65 | 5,422,800 | — | — |
| 2015-10-22 | $19.70 | $20.78 | 4,933,800 | — | — |
| 2015-10-21 | $18.42 | $19.43 | 3,145,500 | — | — |
| 2015-10-20 | $18.61 | $19.63 | 1,820,100 | — | — |
| 2015-10-19 | $18.48 | $19.50 | 2,281,200 | — | — |
| 2015-10-16 | $18.32 | $19.33 | 2,682,600 | — | — |
| 2015-10-15 | $18.30 | $19.31 | 2,736,000 | — | — |
| 2015-10-14 | $17.89 | $18.88 | 2,178,000 | — | — |
| 2015-10-13 | $17.87 | $18.85 | 3,473,100 | — | — |
| 2015-10-12 | $18.04 | $19.04 | 1,990,200 | — | — |
| 2015-10-09 | $17.70 | $18.67 | 1,609,200 | — | — |
| 2015-10-08 | $17.93 | $18.91 | 2,269,500 | — | — |
| 2015-10-07 | $17.75 | $18.73 | 2,649,300 | — | — |
| 2015-10-06 | $17.79 | $18.77 | 2,415,300 | — | — |
| 2015-10-05 | $17.88 | $18.87 | 1,953,900 | — | — |
| 2015-10-02 | $17.54 | $18.51 | 2,479,500 | — | — |
| 2015-10-01 | $17.54 | $18.51 | 3,799,800 | — | — |
| 2015-09-30 | $17.78 | $18.76 | 3,933,000 | — | — |
| 2015-09-29 | $17.27 | $18.22 | 3,955,200 | — | — |
| 2015-09-28 | $17.34 | $18.29 | 3,086,100 | — | — |
| 2015-09-25 | $17.83 | $18.81 | 3,211,500 | — | — |
| 2015-09-24 | $17.31 | $18.27 | 4,536,000 | — | — |
| 2015-09-23 | $17.33 | $18.28 | 2,971,500 | — | — |
| 2015-09-22 | $17.01 | $17.95 | 3,139,200 | — | — |
| 2015-09-21 | $17.06 | $18.00 | 3,173,400 | — | — |
| 2015-09-18 | $16.82 | $17.75 | 5,665,500 | — | — |
| 2015-09-17 | $16.98 | $17.92 | 3,855,300 | — | — |
| 2015-09-16 | $17.28 | $18.23 | 3,104,700 | — | — |
| 2015-09-15 | $17.24 | $18.19 | 2,799,300 | — | — |
| 2015-09-14 | $17.12 | $18.07 | 2,660,400 | — | — |
| 2015-09-11 | $17.25 | $18.20 | 1,654,500 | — | — |
| 2015-09-10 | $17.11 | $18.05 | 2,159,100 | — | — |
| 2015-09-09 | $16.98 | $17.92 | 3,019,200 | — | — |
| 2015-09-08 | $17.32 | $18.19 | 2,464,200 | — | — |
| 2015-09-04 | $16.77 | $17.60 | 2,308,200 | — | — |
| 2015-09-03 | $17.05 | $17.90 | 2,300,400 | — | — |
| 2015-09-02 | $16.93 | $17.77 | 2,864,400 | — | — |
| 2015-09-01 | $16.67 | $17.51 | 4,813,500 | — | — |
| 2015-08-31 | $17.06 | $17.92 | 4,213,200 | — | — |
| 2015-08-28 | $17.16 | $18.02 | 3,828,000 | — | — |
| 2015-08-27 | $17.10 | $17.95 | 5,383,800 | — | — |
| 2015-08-26 | $16.56 | $17.39 | 17,340,000 | — | — |
| 2015-08-25 | $16.28 | $17.09 | 10,006,800 | — | — |
| 2015-08-24 | $16.55 | $17.37 | 7,349,400 | — | — |
| 2015-08-21 | $17.18 | $18.04 | 12,306,000 | — | — |
| 2015-08-20 | $17.69 | $18.57 | 3,753,900 | — | — |
| 2015-08-19 | $18.01 | $18.91 | 4,240,500 | — | — |
| 2015-08-18 | $18.10 | $19.01 | 2,626,800 | — | — |
| 2015-08-17 | $18.06 | $18.96 | 2,827,500 | — | — |
| 2015-08-14 | $18.09 | $18.99 | 2,537,400 | — | — |
| 2015-08-13 | $17.88 | $18.77 | 2,440,800 | — | — |
| 2015-08-12 | $17.68 | $18.56 | 2,465,100 | — | — |
| 2015-08-11 | $17.77 | $18.66 | 2,508,600 | — | — |
| 2015-08-10 | $17.85 | $18.74 | 2,677,500 | — | — |
| 2015-08-07 | $17.64 | $18.53 | 3,033,900 | — | — |
| 2015-08-06 | $17.59 | $18.47 | 4,526,100 | — | — |
| 2015-08-05 | $17.49 | $18.36 | 3,986,100 | — | — |
| 2015-08-04 | $17.13 | $17.98 | 6,825,300 | — | — |
| 2015-08-03 | $17.00 | $17.85 | 2,769,900 | — | — |
| 2015-07-31 | $17.01 | $17.86 | 3,163,500 | — | — |
| 2015-07-30 | $17.00 | $17.85 | 3,338,400 | — | — |
| 2015-07-29 | $17.00 | $17.85 | 2,286,600 | — | — |
| 2015-07-28 | $16.88 | $17.72 | 4,162,500 | — | — |
| 2015-07-27 | $17.06 | $17.91 | 2,822,400 | — | — |
| 2015-07-24 | $17.30 | $18.16 | 1,991,400 | — | — |
| 2015-07-23 | $17.18 | $18.04 | 2,195,100 | — | — |
| 2015-07-22 | $17.24 | $18.11 | 2,736,600 | — | — |
| 2015-07-21 | $17.07 | $17.92 | 2,216,400 | — | — |
| 2015-07-20 | $17.25 | $18.11 | 1,411,500 | — | — |
| 2015-07-17 | $17.28 | $18.14 | 1,560,600 | — | — |
| 2015-07-16 | $17.29 | $18.15 | 2,045,400 | — | — |
| 2015-07-15 | $17.08 | $17.93 | 1,891,800 | — | — |
| 2015-07-14 | $17.05 | $17.91 | 1,589,100 | — | — |
| 2015-07-13 | $16.89 | $17.74 | 2,334,300 | — | — |
| 2015-07-10 | $16.83 | $17.67 | 3,041,100 | — | — |
| 2015-07-09 | $16.41 | $17.23 | 4,333,200 | — | — |
| 2015-07-08 | $15.95 | $16.75 | 5,289,900 | — | — |
| 2015-07-07 | $16.28 | $17.09 | 3,951,600 | — | — |
| 2015-07-06 | $16.25 | $17.07 | 3,585,600 | — | — |
| 2015-07-02 | $16.38 | $17.20 | 3,364,800 | — | — |
| 2015-07-01 | $16.24 | $17.05 | 3,515,700 | — | — |
| 2015-06-30 | $16.27 | $17.08 | 2,465,700 | — | — |
| 2015-06-29 | $16.18 | $16.99 | 2,342,700 | — | — |
| 2015-06-26 | $16.57 | $17.39 | 2,238,600 | — | — |
| 2015-06-25 | $16.65 | $17.49 | 2,286,000 | — | — |
| 2015-06-24 | $16.58 | $17.41 | 2,252,400 | — | — |
| 2015-06-23 | $16.85 | $17.69 | 1,460,400 | — | — |
| 2015-06-22 | $16.87 | $17.72 | 1,632,600 | — | — |
| 2015-06-19 | $16.80 | $17.64 | 3,723,900 | — | — |
| 2015-06-18 | $17.09 | $17.95 | 2,413,500 | — | — |
| 2015-06-17 | $17.02 | $17.87 | 2,942,100 | — | — |
| 2015-06-16 | $16.86 | $17.71 | 1,863,300 | — | — |
| 2015-06-15 | $16.78 | $17.62 | 1,763,700 | — | — |
| 2015-06-12 | $16.91 | $17.76 | 1,634,400 | — | — |
| 2015-06-11 | $17.03 | $17.88 | 1,749,000 | — | — |
| 2015-06-10 | $16.92 | $17.77 | 3,000,900 | — | — |
| 2015-06-09 | $16.71 | $17.46 | 2,887,800 | — | — |
| 2015-06-08 | $16.68 | $17.42 | 4,625,700 | — | — |
| 2015-06-05 | $16.84 | $17.60 | 4,371,300 | — | — |
| 2015-06-04 | $17.11 | $17.88 | 2,017,200 | — | — |
| 2015-06-03 | $17.32 | $18.09 | 2,030,700 | — | — |
| 2015-06-02 | $17.20 | $17.97 | 2,172,300 | — | — |
| 2015-06-01 | $17.16 | $17.93 | 3,861,300 | — | — |
| 2015-05-29 | $17.25 | $18.02 | 3,178,800 | — | — |
| 2015-05-28 | $17.45 | $18.23 | 1,492,500 | — | — |
| 2015-05-27 | $17.35 | $18.13 | 2,262,300 | — | — |
| 2015-05-26 | $17.31 | $18.08 | 2,983,800 | — | — |
| 2015-05-22 | $17.54 | $18.33 | 2,512,500 | — | — |
| 2015-05-21 | $17.42 | $18.20 | 2,466,300 | — | — |
| 2015-05-20 | $17.28 | $18.05 | 2,311,800 | — | — |
| 2015-05-19 | $17.42 | $18.20 | 2,522,700 | — | — |
| 2015-05-18 | $17.26 | $18.03 | 1,657,500 | — | — |
| 2015-05-15 | $17.06 | $17.83 | 2,422,800 | — | — |
| 2015-05-14 | $17.15 | $17.92 | 1,625,700 | — | — |
| 2015-05-13 | $16.92 | $17.67 | 1,718,400 | — | — |
| 2015-05-12 | $16.83 | $17.59 | 2,312,700 | — | — |
| 2015-05-11 | $16.94 | $17.69 | 2,853,300 | — | — |
| 2015-05-08 | $16.85 | $17.60 | 2,986,200 | — | — |
| 2015-05-07 | $16.63 | $17.37 | 2,253,300 | — | — |
| 2015-05-06 | $16.32 | $17.05 | 3,168,900 | — | — |
| 2015-05-05 | $16.48 | $17.21 | 3,083,400 | — | — |
| 2015-05-04 | $16.54 | $17.28 | 2,137,500 | — | — |
| 2015-05-01 | $16.35 | $17.08 | 1,921,500 | — | — |
| 2015-04-30 | $16.21 | $16.94 | 1,941,900 | — | — |
| 2015-04-29 | $16.32 | $17.05 | 3,072,600 | — | — |
| 2015-04-28 | $16.44 | $17.18 | 2,968,500 | — | — |
| 2015-04-27 | $16.09 | $16.81 | 4,263,300 | — | — |
| 2015-04-24 | $16.19 | $16.91 | 6,114,000 | — | — |
| 2015-04-23 | $16.59 | $17.33 | 4,251,000 | — | — |
| 2015-04-22 | $16.28 | $17.01 | 6,579,000 | — | — |
| 2015-04-21 | $16.24 | $16.97 | 5,228,400 | — | — |
| 2015-04-20 | $16.11 | $16.83 | 4,281,000 | — | — |
| 2015-04-17 | $16.23 | $16.95 | 4,773,900 | — | — |
| 2015-04-16 | $16.60 | $17.34 | 2,331,600 | — | — |
| 2015-04-15 | $16.50 | $17.24 | 3,030,600 | — | — |
| 2015-04-14 | $16.57 | $17.31 | 3,692,700 | — | — |
| 2015-04-13 | $16.77 | $17.52 | 2,232,300 | — | — |
| 2015-04-10 | $16.86 | $17.61 | 2,005,200 | — | — |
| 2015-04-09 | $16.71 | $17.46 | 1,260,000 | — | — |
| 2015-04-08 | $16.64 | $17.38 | 2,752,200 | — | — |
| 2015-04-07 | $16.67 | $17.42 | 1,552,500 | — | — |
| 2015-04-06 | $16.86 | $17.61 | 2,428,500 | — | — |
| 2015-04-02 | $16.70 | $17.45 | 2,282,100 | — | — |
| 2015-04-01 | $16.82 | $17.57 | 2,652,300 | — | — |
| 2015-03-31 | $16.98 | $17.74 | 3,579,300 | — | — |
| 2015-03-30 | $16.90 | $17.66 | 1,857,300 | — | — |
| 2015-03-27 | $16.57 | $17.31 | 2,175,900 | — | — |
| 2015-03-26 | $16.52 | $17.26 | 2,998,500 | — | — |
| 2015-03-25 | $16.39 | $17.12 | 6,054,300 | — | — |
| 2015-03-24 | $16.72 | $17.47 | 2,960,100 | — | — |
| 2015-03-23 | $16.78 | $17.53 | 2,586,300 | — | — |
| 2015-03-20 | $16.81 | $17.57 | 4,181,400 | — | — |
| 2015-03-19 | $16.80 | $17.56 | 3,843,000 | — | — |
| 2015-03-18 | $16.51 | $17.25 | 5,243,100 | — | — |
| 2015-03-17 | $16.98 | $17.74 | 1,640,100 | — | — |
| 2015-03-16 | $16.94 | $17.69 | 1,687,500 | — | — |
| 2015-03-13 | $16.75 | $17.50 | 2,597,700 | — | — |
| 2015-03-12 | $16.66 | $17.41 | 2,377,500 | — | — |
| 2015-03-11 | $16.45 | $17.18 | 3,003,600 | — | — |
| 2015-03-10 | $16.55 | $17.24 | 2,754,600 | — | — |
| 2015-03-09 | $16.90 | $17.60 | 1,857,300 | — | — |
| 2015-03-06 | $16.73 | $17.43 | 2,226,000 | — | — |
| 2015-03-05 | $16.93 | $17.63 | 1,907,400 | — | — |
| 2015-03-04 | $17.01 | $17.71 | 2,962,500 | — | — |
| 2015-03-03 | $16.87 | $17.57 | 1,940,100 | — | — |
| 2015-03-02 | $16.97 | $17.68 | 2,285,400 | — | — |
| 2015-02-27 | $16.72 | $17.42 | 2,173,800 | — | — |
| 2015-02-26 | $16.88 | $17.58 | 2,847,300 | — | — |
| 2015-02-25 | $16.93 | $17.63 | 1,745,100 | — | — |
| 2015-02-24 | $16.88 | $17.59 | 2,664,600 | — | — |
| 2015-02-23 | $16.93 | $17.63 | 2,135,700 | — | — |
| 2015-02-20 | $16.98 | $17.69 | 2,221,800 | — | — |
| 2015-02-19 | $16.77 | $17.46 | 2,659,500 | — | — |
| 2015-02-18 | $16.64 | $17.33 | 2,464,800 | — | — |
| 2015-02-17 | $16.64 | $17.33 | 2,562,900 | — | — |
| 2015-02-13 | $16.49 | $17.18 | 2,433,600 | — | — |
| 2015-02-12 | $16.58 | $17.27 | 2,455,800 | — | — |
| 2015-02-11 | $16.39 | $17.08 | 2,956,800 | — | — |
| 2015-02-10 | $16.18 | $16.86 | 2,665,200 | — | — |
| 2015-02-09 | $16.16 | $16.84 | 2,465,400 | — | — |
| 2015-02-06 | $16.41 | $17.10 | 3,831,900 | — | — |
| 2015-02-05 | $16.10 | $16.77 | 2,525,400 | — | — |
| 2015-02-04 | $15.87 | $16.53 | 3,371,700 | — | — |
| 2015-02-03 | $15.68 | $16.34 | 3,077,400 | — | — |
| 2015-02-02 | $15.60 | $16.25 | 4,036,500 | — | — |
| 2015-01-30 | $15.20 | $15.83 | 4,306,500 | — | — |
| 2015-01-29 | $15.06 | $15.68 | 4,507,800 | — | — |
| 2015-01-28 | $15.01 | $15.64 | 3,393,300 | — | — |
| 2015-01-27 | $15.36 | $16.00 | 2,215,500 | — | — |
| 2015-01-26 | $15.52 | $16.17 | 2,719,500 | — | — |
| 2015-01-23 | $15.52 | $16.17 | 2,461,800 | — | — |
| 2015-01-22 | $15.51 | $16.16 | 3,603,300 | — | — |
| 2015-01-21 | $15.23 | $15.87 | 2,452,800 | — | — |
| 2015-01-20 | $15.32 | $15.95 | 3,790,800 | — | — |
| 2015-01-16 | $15.43 | $16.07 | 6,607,200 | — | — |
| 2015-01-15 | $15.25 | $15.89 | 3,672,300 | — | — |
| 2015-01-14 | $15.22 | $15.85 | 4,227,000 | — | — |
| 2015-01-13 | $15.57 | $16.22 | 5,320,200 | — | — |
| 2015-01-12 | $15.78 | $16.44 | 4,164,600 | — | — |
| 2015-01-09 | $16.17 | $16.84 | 2,143,500 | — | — |
| 2015-01-08 | $16.34 | $17.02 | 3,616,800 | — | — |
| 2015-01-07 | $16.09 | $16.76 | 2,972,400 | — | — |
| 2015-01-06 | $15.86 | $16.52 | 3,104,100 | — | — |
| 2015-01-05 | $15.87 | $16.53 | 2,866,800 | — | — |
| 2015-01-02 | $15.95 | $16.62 | 1,788,300 | — | — |