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
- 1993-04-23 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 | $16.89 | $16.89 | 6,202,500 | — | — |
| 2015-12-30 | $17.18 | $17.18 | 5,749,500 | — | — |
| 2015-12-29 | $17.23 | $17.23 | 6,732,000 | — | — |
| 2015-12-28 | $17.06 | $17.06 | 7,743,000 | — | — |
| 2015-12-24 | $16.89 | $16.89 | 3,279,000 | — | — |
| 2015-12-23 | $16.94 | $16.94 | 6,640,500 | — | — |
| 2015-12-22 | $16.92 | $16.92 | 7,254,000 | — | — |
| 2015-12-21 | $16.92 | $16.92 | 10,134,000 | — | — |
| 2015-12-18 | $16.76 | $16.76 | 40,104,000 | — | — |
| 2015-12-17 | $16.96 | $16.96 | 11,289,000 | — | — |
| 2015-12-16 | $17.18 | $17.18 | 14,365,500 | — | — |
| 2015-12-15 | $16.72 | $16.72 | 19,717,500 | — | — |
| 2015-12-14 | $16.78 | $16.78 | 15,408,000 | — | — |
| 2015-12-11 | $16.60 | $16.60 | 15,765,000 | — | — |
| 2015-12-10 | $17.10 | $17.10 | 11,362,500 | — | — |
| 2015-12-09 | $17.18 | $17.18 | 14,908,500 | — | — |
| 2015-12-08 | $17.25 | $17.25 | 14,617,500 | — | — |
| 2015-12-07 | $17.13 | $17.13 | 11,638,500 | — | — |
| 2015-12-04 | $17.24 | $17.24 | 16,656,000 | — | — |
| 2015-12-03 | $16.89 | $16.89 | 19,503,000 | — | — |
| 2015-12-02 | $17.45 | $17.45 | 13,953,000 | — | — |
| 2015-12-01 | $17.49 | $17.49 | 15,333,000 | — | — |
| 2015-11-30 | $17.59 | $17.59 | 21,595,500 | — | — |
| 2015-11-27 | $17.87 | $17.87 | 4,386,000 | — | — |
| 2015-11-25 | $17.88 | $17.88 | 5,616,000 | — | — |
| 2015-11-24 | $17.83 | $17.83 | 8,314,500 | — | — |
| 2015-11-23 | $17.88 | $17.88 | 5,910,000 | — | — |
| 2015-11-20 | $18.03 | $18.03 | 8,163,000 | — | — |
| 2015-11-19 | $17.93 | $17.93 | 6,529,500 | — | — |
| 2015-11-18 | $17.96 | $17.96 | 6,814,500 | — | — |
| 2015-11-17 | $17.78 | $17.78 | 8,815,500 | — | — |
| 2015-11-16 | $17.76 | $17.76 | 11,274,000 | — | — |
| 2015-11-13 | $17.32 | $17.32 | 11,356,500 | — | — |
| 2015-11-12 | $17.79 | $17.79 | 9,891,000 | — | — |
| 2015-11-11 | $18.06 | $18.06 | 6,333,000 | — | — |
| 2015-11-10 | $18.15 | $18.15 | 9,304,500 | — | — |
| 2015-11-09 | $17.97 | $17.97 | 8,071,500 | — | — |
| 2015-11-06 | $18.22 | $18.22 | 6,921,000 | — | — |
| 2015-11-05 | $18.23 | $18.23 | 7,014,000 | — | — |
| 2015-11-04 | $18.17 | $18.17 | 10,006,500 | — | — |
| 2015-11-03 | $18.10 | $18.10 | 12,907,500 | — | — |
| 2015-11-02 | $18.26 | $18.26 | 14,893,500 | — | — |
| 2015-10-30 | $18.42 | $18.42 | 12,615,000 | — | — |
| 2015-10-29 | $18.40 | $18.40 | 21,942,000 | — | — |
| 2015-10-28 | $17.54 | $17.54 | 11,629,500 | — | — |
| 2015-10-27 | $17.34 | $17.34 | 10,654,500 | — | — |
| 2015-10-26 | $17.50 | $17.50 | 11,593,500 | — | — |
| 2015-10-23 | $17.34 | $17.34 | 16,111,500 | — | — |
| 2015-10-22 | $17.13 | $17.13 | 10,269,000 | — | — |
| 2015-10-21 | $16.88 | $16.88 | 8,575,500 | — | — |
| 2015-10-20 | $16.82 | $16.82 | 8,722,500 | — | — |
| 2015-10-19 | $16.81 | $16.81 | 11,650,500 | — | — |
| 2015-10-16 | $16.94 | $16.94 | 6,666,000 | — | — |
| 2015-10-15 | $16.76 | $16.76 | 11,169,000 | — | — |
| 2015-10-14 | $16.49 | $16.49 | 9,558,000 | — | — |
| 2015-10-13 | $16.76 | $16.76 | 9,045,000 | — | — |
| 2015-10-12 | $17.14 | $17.14 | 6,876,000 | — | — |
| 2015-10-09 | $16.91 | $16.91 | 6,709,500 | — | — |
| 2015-10-08 | $16.90 | $16.90 | 6,204,000 | — | — |
| 2015-10-07 | $16.79 | $16.79 | 8,121,000 | — | — |
| 2015-10-06 | $16.92 | $16.92 | 12,049,500 | — | — |
| 2015-10-05 | $16.95 | $16.95 | 12,112,500 | — | — |
| 2015-10-02 | $16.82 | $16.82 | 11,082,000 | — | — |
| 2015-10-01 | $16.79 | $16.79 | 12,660,000 | — | — |
| 2015-09-30 | $16.67 | $16.67 | 15,468,000 | — | — |
| 2015-09-29 | $16.20 | $16.20 | 10,822,500 | — | — |
| 2015-09-28 | $16.39 | $16.39 | 9,402,000 | — | — |
| 2015-09-25 | $16.81 | $16.81 | 9,547,500 | — | — |
| 2015-09-24 | $16.53 | $16.53 | 8,680,500 | — | — |
| 2015-09-23 | $16.52 | $16.52 | 9,300,000 | — | — |
| 2015-09-22 | $16.33 | $16.33 | 8,145,000 | — | — |
| 2015-09-21 | $16.45 | $16.45 | 10,221,000 | — | — |
| 2015-09-18 | $16.42 | $16.42 | 38,373,000 | — | — |
| 2015-09-17 | $16.71 | $16.71 | 12,783,000 | — | — |
| 2015-09-16 | $16.83 | $16.83 | 10,809,000 | — | — |
| 2015-09-15 | $16.63 | $16.63 | 10,437,000 | — | — |
| 2015-09-14 | $16.28 | $16.28 | 9,484,500 | — | — |
| 2015-09-11 | $16.39 | $16.39 | 12,642,000 | — | — |
| 2015-09-10 | $16.08 | $16.08 | 9,828,000 | — | — |
| 2015-09-09 | $15.95 | $15.95 | 12,631,500 | — | — |
| 2015-09-08 | $15.90 | $15.90 | 12,084,000 | — | — |
| 2015-09-04 | $15.64 | $15.64 | 7,075,500 | — | — |
| 2015-09-03 | $15.86 | $15.86 | 8,109,000 | — | — |
| 2015-09-02 | $15.98 | $15.98 | 13,522,500 | — | — |
| 2015-09-01 | $15.44 | $15.44 | 17,028,000 | — | — |
| 2015-08-31 | $16.00 | $16.00 | 8,946,000 | — | — |
| 2015-08-28 | $16.07 | $16.07 | 9,303,000 | — | — |
| 2015-08-27 | $16.20 | $16.20 | 12,267,000 | — | — |
| 2015-08-26 | $15.94 | $15.94 | 16,909,500 | — | — |
| 2015-08-25 | $15.45 | $15.45 | 20,781,000 | — | — |
| 2015-08-24 | $15.46 | $15.46 | 20,904,000 | — | — |
| 2015-08-21 | $15.88 | $15.88 | 18,868,500 | — | — |
| 2015-08-20 | $16.75 | $16.75 | 8,247,000 | — | — |
| 2015-08-19 | $17.10 | $17.10 | 7,117,500 | — | — |
| 2015-08-18 | $16.96 | $16.96 | 5,595,000 | — | — |
| 2015-08-17 | $16.98 | $16.98 | 5,124,000 | — | — |
| 2015-08-14 | $16.96 | $16.96 | 7,002,000 | — | — |
| 2015-08-13 | $16.93 | $16.93 | 14,722,500 | — | — |
| 2015-08-12 | $16.48 | $16.48 | 7,446,000 | — | — |
| 2015-08-11 | $16.51 | $16.51 | 7,447,500 | — | — |
| 2015-08-10 | $16.51 | $16.51 | 9,480,000 | — | — |
| 2015-08-07 | $16.30 | $16.30 | 6,258,000 | — | — |
| 2015-08-06 | $16.08 | $16.08 | 7,015,500 | — | — |
| 2015-08-05 | $16.28 | $16.28 | 8,392,500 | — | — |
| 2015-08-04 | $16.22 | $16.22 | 7,138,500 | — | — |
| 2015-08-03 | $16.10 | $16.10 | 9,868,500 | — | — |
| 2015-07-31 | $16.02 | $16.02 | 12,336,000 | — | — |
| 2015-07-30 | $15.88 | $15.88 | 13,932,000 | — | — |
| 2015-07-29 | $16.11 | $16.11 | 13,633,500 | — | — |
| 2015-07-28 | $16.06 | $16.06 | 9,280,500 | — | — |
| 2015-07-27 | $15.99 | $15.99 | 12,157,500 | — | — |
| 2015-07-24 | $16.12 | $16.12 | 9,712,500 | — | — |
| 2015-07-23 | $16.04 | $16.04 | 8,124,000 | — | — |
| 2015-07-22 | $16.04 | $16.04 | 6,520,500 | — | — |
| 2015-07-21 | $15.98 | $15.98 | 8,470,500 | — | — |
| 2015-07-20 | $16.01 | $16.01 | 9,187,500 | — | — |
| 2015-07-17 | $15.91 | $15.91 | 6,726,000 | — | — |
| 2015-07-16 | $15.93 | $15.93 | 7,416,000 | — | — |
| 2015-07-15 | $15.85 | $15.85 | 6,369,000 | — | — |
| 2015-07-14 | $15.82 | $15.82 | 7,641,000 | — | — |
| 2015-07-13 | $15.99 | $15.99 | 6,663,000 | — | — |
| 2015-07-10 | $15.73 | $15.73 | 6,663,000 | — | — |
| 2015-07-09 | $15.43 | $15.43 | 7,474,500 | — | — |
| 2015-07-08 | $15.39 | $15.39 | 7,300,500 | — | — |
| 2015-07-07 | $15.60 | $15.60 | 9,201,000 | — | — |
| 2015-07-06 | $15.50 | $15.50 | 5,293,500 | — | — |
| 2015-07-02 | $15.42 | $15.42 | 5,686,500 | — | — |
| 2015-07-01 | $15.40 | $15.40 | 10,183,500 | — | — |
| 2015-06-30 | $15.07 | $15.07 | 12,217,500 | — | — |
| 2015-06-29 | $15.10 | $15.10 | 8,518,500 | — | — |
| 2015-06-26 | $15.49 | $15.49 | 9,526,500 | — | — |
| 2015-06-25 | $15.45 | $15.45 | 7,684,500 | — | — |
| 2015-06-24 | $15.35 | $15.35 | 6,321,000 | — | — |
| 2015-06-23 | $15.45 | $15.45 | 5,832,000 | — | — |
| 2015-06-22 | $15.38 | $15.38 | 6,394,500 | — | — |
| 2015-06-19 | $15.30 | $15.30 | 14,532,000 | — | — |
| 2015-06-18 | $15.29 | $15.29 | 8,748,000 | — | — |
| 2015-06-17 | $15.08 | $15.08 | 5,649,000 | — | — |
| 2015-06-16 | $15.06 | $15.06 | 5,670,000 | — | — |
| 2015-06-15 | $14.89 | $14.89 | 7,659,000 | — | — |
| 2015-06-12 | $15.03 | $15.03 | 6,165,000 | — | — |
| 2015-06-11 | $15.07 | $15.07 | 6,162,000 | — | — |
| 2015-06-10 | $15.05 | $15.05 | 5,832,000 | — | — |
| 2015-06-09 | $14.86 | $14.86 | 4,917,000 | — | — |
| 2015-06-08 | $14.79 | $14.79 | 6,387,000 | — | — |
| 2015-06-05 | $14.81 | $14.81 | 5,244,000 | — | — |
| 2015-06-04 | $14.81 | $14.81 | 6,489,000 | — | — |
| 2015-06-03 | $14.95 | $14.95 | 5,052,000 | — | — |
| 2015-06-02 | $14.86 | $14.86 | 8,662,500 | — | — |
| 2015-06-01 | $14.83 | $14.83 | 8,523,000 | — | — |
| 2015-05-29 | $14.64 | $14.64 | 12,328,500 | — | — |
| 2015-05-28 | $14.84 | $14.84 | 6,570,000 | — | — |
| 2015-05-27 | $14.84 | $14.84 | 5,406,000 | — | — |
| 2015-05-26 | $14.86 | $14.86 | 8,439,000 | — | — |
| 2015-05-22 | $14.96 | $14.96 | 5,344,500 | — | — |
| 2015-05-21 | $15.00 | $15.00 | 6,981,000 | — | — |
| 2015-05-20 | $14.82 | $14.82 | 5,094,000 | — | — |
| 2015-05-19 | $14.93 | $14.93 | 5,926,500 | — | — |
| 2015-05-18 | $14.95 | $14.95 | 6,613,500 | — | — |
| 2015-05-15 | $14.87 | $14.87 | 7,269,000 | — | — |
| 2015-05-14 | $14.82 | $14.82 | 6,849,000 | — | — |
| 2015-05-13 | $14.64 | $14.64 | 7,600,500 | — | — |
| 2015-05-12 | $14.68 | $14.68 | 7,525,500 | — | — |
| 2015-05-11 | $14.70 | $14.70 | 9,511,500 | — | — |
| 2015-05-08 | $14.74 | $14.74 | 8,800,500 | — | — |
| 2015-05-07 | $14.63 | $14.63 | 8,758,500 | — | — |
| 2015-05-06 | $14.49 | $14.49 | 10,071,000 | — | — |
| 2015-05-05 | $14.63 | $14.63 | 8,646,000 | — | — |
| 2015-05-04 | $14.85 | $14.85 | 6,118,500 | — | — |
| 2015-05-01 | $14.80 | $14.80 | 10,369,500 | — | — |
| 2015-04-30 | $14.52 | $14.52 | 9,855,000 | — | — |
| 2015-04-29 | $14.73 | $14.73 | 10,314,000 | — | — |
| 2015-04-28 | $15.08 | $15.08 | 10,644,000 | — | — |
| 2015-04-27 | $15.01 | $15.01 | 7,465,500 | — | — |
| 2015-04-24 | $15.29 | $15.29 | 11,214,000 | — | — |
| 2015-04-23 | $15.22 | $15.22 | 20,622,000 | — | — |
| 2015-04-22 | $14.44 | $14.44 | 11,557,500 | — | — |
| 2015-04-21 | $14.47 | $14.47 | 7,123,500 | — | — |
| 2015-04-20 | $14.48 | $14.48 | 8,482,500 | — | — |
| 2015-04-17 | $14.27 | $14.27 | 7,420,500 | — | — |
| 2015-04-16 | $14.36 | $14.36 | 8,991,000 | — | — |
| 2015-04-15 | $14.39 | $14.39 | 7,567,500 | — | — |
| 2015-04-14 | $14.47 | $14.47 | 5,950,500 | — | — |
| 2015-04-13 | $14.55 | $14.55 | 7,740,000 | — | — |
| 2015-04-10 | $14.67 | $14.67 | 5,457,000 | — | — |
| 2015-04-09 | $14.57 | $14.57 | 6,928,500 | — | — |
| 2015-04-08 | $14.54 | $14.54 | 8,838,000 | — | — |
| 2015-04-07 | $14.41 | $14.41 | 5,263,500 | — | — |
| 2015-04-06 | $14.41 | $14.41 | 8,529,000 | — | — |
| 2015-04-02 | $14.37 | $14.37 | 7,201,500 | — | — |
| 2015-04-01 | $14.35 | $14.35 | 12,055,500 | — | — |
| 2015-03-31 | $14.42 | $14.42 | 10,603,500 | — | — |
| 2015-03-30 | $14.63 | $14.63 | 9,868,500 | — | — |
| 2015-03-27 | $14.36 | $14.36 | 8,914,500 | — | — |
| 2015-03-26 | $14.08 | $14.08 | 8,614,500 | — | — |
| 2015-03-25 | $13.93 | $13.93 | 8,871,000 | — | — |
| 2015-03-24 | $14.30 | $14.30 | 7,504,500 | — | — |
| 2015-03-23 | $14.35 | $14.35 | 8,643,000 | — | — |
| 2015-03-20 | $14.32 | $14.32 | 14,889,000 | — | — |
| 2015-03-19 | $14.33 | $14.33 | 5,520,000 | — | — |
| 2015-03-18 | $14.29 | $14.29 | 7,534,500 | — | — |
| 2015-03-17 | $14.27 | $14.27 | 6,072,000 | — | — |
| 2015-03-16 | $14.34 | $14.34 | 9,558,000 | — | — |
| 2015-03-13 | $14.02 | $14.02 | 6,117,000 | — | — |
| 2015-03-12 | $13.97 | $13.97 | 8,851,500 | — | — |
| 2015-03-11 | $13.62 | $13.62 | 6,442,500 | — | — |
| 2015-03-10 | $13.54 | $13.54 | 7,068,000 | — | — |
| 2015-03-09 | $13.77 | $13.77 | 7,986,000 | — | — |
| 2015-03-06 | $13.61 | $13.61 | 9,181,500 | — | — |
| 2015-03-05 | $13.87 | $13.87 | 8,304,000 | — | — |
| 2015-03-04 | $13.86 | $13.86 | 6,603,000 | — | — |
| 2015-03-03 | $14.11 | $14.11 | 8,601,000 | — | — |
| 2015-03-02 | $14.13 | $14.13 | 11,956,500 | — | — |
| 2015-02-27 | $13.88 | $13.88 | 6,805,500 | — | — |
| 2015-02-26 | $13.96 | $13.96 | 7,390,500 | — | — |
| 2015-02-25 | $13.91 | $13.91 | 8,704,500 | — | — |
| 2015-02-24 | $13.84 | $13.84 | 6,540,000 | — | — |
| 2015-02-23 | $13.90 | $13.90 | 10,338,000 | — | — |
| 2015-02-20 | $13.72 | $13.72 | 7,021,500 | — | — |
| 2015-02-19 | $13.66 | $13.66 | 5,746,500 | — | — |
| 2015-02-18 | $13.72 | $13.72 | 4,482,000 | — | — |
| 2015-02-17 | $13.71 | $13.71 | 7,441,500 | — | — |
| 2015-02-13 | $13.70 | $13.70 | 8,104,500 | — | — |
| 2015-02-12 | $13.77 | $13.77 | 9,222,000 | — | — |
| 2015-02-11 | $13.83 | $13.83 | 7,263,000 | — | — |
| 2015-02-10 | $13.74 | $13.74 | 10,435,500 | — | — |
| 2015-02-09 | $13.67 | $13.67 | 11,362,500 | — | — |
| 2015-02-06 | $13.79 | $13.79 | 19,893,000 | — | — |
| 2015-02-05 | $13.88 | $13.88 | 44,883,000 | — | — |
| 2015-02-04 | $12.85 | $12.85 | 15,871,500 | — | — |
| 2015-02-03 | $12.89 | $12.89 | 15,520,500 | — | — |
| 2015-02-02 | $12.69 | $12.69 | 12,486,000 | — | — |
| 2015-01-30 | $12.49 | $12.49 | 13,011,000 | — | — |
| 2015-01-29 | $12.84 | $12.84 | 9,852,000 | — | — |
| 2015-01-28 | $12.75 | $12.75 | 14,338,500 | — | — |
| 2015-01-27 | $12.73 | $12.73 | 7,456,500 | — | — |
| 2015-01-26 | $12.75 | $12.75 | 8,287,500 | — | — |
| 2015-01-23 | $12.67 | $12.67 | 7,411,500 | — | — |
| 2015-01-22 | $12.62 | $12.62 | 8,317,500 | — | — |
| 2015-01-21 | $12.33 | $12.33 | 10,288,500 | — | — |
| 2015-01-20 | $12.43 | $12.43 | 14,610,000 | — | — |
| 2015-01-16 | $12.19 | $12.19 | 10,308,000 | — | — |
| 2015-01-15 | $12.00 | $12.00 | 9,543,000 | — | — |
| 2015-01-14 | $12.16 | $12.16 | 12,903,000 | — | — |
| 2015-01-13 | $12.18 | $12.18 | 17,316,000 | — | — |
| 2015-01-12 | $12.37 | $12.37 | 15,918,000 | — | — |
| 2015-01-09 | $12.52 | $12.52 | 20,691,000 | — | — |
| 2015-01-08 | $12.88 | $12.88 | 19,284,000 | — | — |
| 2015-01-07 | $12.65 | $12.65 | 14,095,500 | — | — |
| 2015-01-06 | $12.54 | $12.54 | 13,474,500 | — | — |
| 2015-01-05 | $12.58 | $12.58 | 14,562,000 | — | — |
| 2015-01-02 | $12.81 | $12.81 | 12,567,000 | — | — |