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
- 2013-04-19 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 | $19.69 | $21.50 | 980,200 | — | — |
| 2015-12-30 | $19.87 | $21.70 | 811,100 | — | — |
| 2015-12-29 | $20.14 | $21.99 | 753,900 | — | — |
| 2015-12-28 | $20.15 | $22.01 | 1,060,400 | — | — |
| 2015-12-24 | $19.99 | $21.83 | 845,400 | — | — |
| 2015-12-23 | $19.80 | $21.62 | 1,462,700 | — | — |
| 2015-12-22 | $19.39 | $21.18 | 2,115,000 | — | — |
| 2015-12-21 | $18.87 | $20.61 | 1,296,800 | — | — |
| 2015-12-18 | $18.68 | $20.40 | 1,613,300 | — | — |
| 2015-12-17 | $18.71 | $20.43 | 1,079,300 | — | — |
| 2015-12-16 | $18.94 | $20.68 | 1,829,900 | — | — |
| 2015-12-15 | $18.52 | $20.23 | 2,021,900 | — | — |
| 2015-12-14 | $18.08 | $19.75 | 1,808,200 | — | — |
| 2015-12-11 | $17.77 | $19.41 | 1,748,200 | — | — |
| 2015-12-10 | $17.91 | $19.56 | 1,027,400 | — | — |
| 2015-12-09 | $17.85 | $19.49 | 1,230,300 | — | — |
| 2015-12-08 | $17.68 | $19.31 | 627,200 | — | — |
| 2015-12-07 | $17.79 | $19.43 | 807,000 | — | — |
| 2015-12-04 | $17.77 | $19.41 | 610,000 | — | — |
| 2015-12-03 | $17.65 | $19.28 | 1,166,300 | — | — |
| 2015-12-02 | $17.69 | $19.32 | 803,700 | — | — |
| 2015-12-01 | $17.84 | $19.48 | 935,700 | — | — |
| 2015-11-30 | $17.51 | $19.12 | 962,800 | — | — |
| 2015-11-27 | $17.62 | $19.24 | 219,300 | — | — |
| 2015-11-25 | $17.70 | $19.33 | 552,200 | — | — |
| 2015-11-24 | $17.66 | $19.29 | 983,600 | — | — |
| 2015-11-23 | $17.43 | $19.04 | 886,100 | — | — |
| 2015-11-20 | $17.33 | $18.93 | 916,300 | — | — |
| 2015-11-19 | $17.14 | $18.72 | 899,600 | — | — |
| 2015-11-18 | $17.25 | $18.84 | 1,047,000 | — | — |
| 2015-11-17 | $16.96 | $18.52 | 1,551,200 | — | — |
| 2015-11-16 | $17.28 | $18.87 | 1,469,000 | — | — |
| 2015-11-13 | $17.42 | $19.02 | 1,124,400 | — | — |
| 2015-11-12 | $17.82 | $19.46 | 2,687,500 | — | — |
| 2015-11-11 | $18.08 | $19.75 | 995,200 | — | — |
| 2015-11-10 | $18.02 | $19.68 | 1,916,300 | — | — |
| 2015-11-09 | $17.91 | $19.56 | 4,616,700 | — | — |
| 2015-11-06 | $18.14 | $19.81 | 2,702,200 | — | — |
| 2015-11-05 | $18.30 | $19.99 | 9,447,000 | — | — |
| 2015-11-04 | $19.52 | $21.32 | 1,770,600 | — | — |
| 2015-11-03 | $19.79 | $21.61 | 1,068,100 | — | — |
| 2015-11-02 | $20.18 | $22.04 | 1,517,200 | — | — |
| 2015-10-30 | $19.93 | $21.77 | 1,332,200 | — | — |
| 2015-10-29 | $19.88 | $21.71 | 843,300 | — | — |
| 2015-10-28 | $20.01 | $21.85 | 1,220,500 | — | — |
| 2015-10-27 | $19.83 | $21.66 | 1,381,700 | — | — |
| 2015-10-26 | $19.88 | $21.71 | 1,321,800 | — | — |
| 2015-10-23 | $19.64 | $21.45 | 1,695,800 | — | — |
| 2015-10-22 | $19.36 | $21.14 | 1,287,700 | — | — |
| 2015-10-21 | $18.96 | $20.71 | 1,622,000 | — | — |
| 2015-10-20 | $18.88 | $20.62 | 923,300 | — | — |
| 2015-10-19 | $18.72 | $20.44 | 786,400 | — | — |
| 2015-10-16 | $18.72 | $20.44 | 882,200 | — | — |
| 2015-10-15 | $18.77 | $20.50 | 844,300 | — | — |
| 2015-10-14 | $18.69 | $20.41 | 1,497,300 | — | — |
| 2015-10-13 | $18.69 | $20.41 | 2,648,400 | — | — |
| 2015-10-12 | $18.30 | $19.99 | 2,337,300 | — | — |
| 2015-10-09 | $18.15 | $19.82 | 4,223,700 | — | — |
| 2015-10-08 | $19.12 | $20.88 | 1,109,400 | — | — |
| 2015-10-07 | $18.95 | $20.70 | 1,257,600 | — | — |
| 2015-10-06 | $18.76 | $20.49 | 753,100 | — | — |
| 2015-10-05 | $18.80 | $20.53 | 944,100 | — | — |
| 2015-10-02 | $18.60 | $20.31 | 1,551,900 | — | — |
| 2015-10-01 | $17.90 | $19.55 | 2,014,900 | — | — |
| 2015-09-30 | $17.81 | $19.45 | 1,354,700 | — | — |
| 2015-09-29 | $17.48 | $19.09 | 1,409,800 | — | — |
| 2015-09-28 | $17.73 | $19.36 | 1,646,800 | — | — |
| 2015-09-25 | $18.06 | $19.72 | 2,001,300 | — | — |
| 2015-09-24 | $18.07 | $19.50 | 2,686,600 | — | — |
| 2015-09-23 | $17.53 | $18.92 | 1,118,100 | — | — |
| 2015-09-22 | $17.50 | $18.89 | 1,161,500 | — | — |
| 2015-09-21 | $17.70 | $19.11 | 1,137,300 | — | — |
| 2015-09-18 | $17.67 | $19.07 | 1,453,400 | — | — |
| 2015-09-17 | $18.03 | $19.46 | 1,130,300 | — | — |
| 2015-09-16 | $18.11 | $19.55 | 1,386,100 | — | — |
| 2015-09-15 | $17.96 | $19.39 | 1,098,800 | — | — |
| 2015-09-14 | $18.22 | $19.67 | 985,600 | — | — |
| 2015-09-11 | $18.16 | $19.60 | 2,270,600 | — | — |
| 2015-09-10 | $18.22 | $19.67 | 1,595,900 | — | — |
| 2015-09-09 | $18.16 | $19.60 | 2,519,700 | — | — |
| 2015-09-08 | $17.76 | $19.17 | 1,238,400 | — | — |
| 2015-09-04 | $17.68 | $19.08 | 1,269,600 | — | — |
| 2015-09-03 | $17.52 | $18.91 | 1,791,700 | — | — |
| 2015-09-02 | $17.28 | $18.65 | 1,492,700 | — | — |
| 2015-09-01 | $17.23 | $18.60 | 2,239,600 | — | — |
| 2015-08-31 | $17.80 | $19.21 | 1,393,100 | — | — |
| 2015-08-28 | $17.92 | $19.34 | 1,360,600 | — | — |
| 2015-08-27 | $17.79 | $19.20 | 1,544,500 | — | — |
| 2015-08-26 | $17.56 | $18.95 | 1,544,200 | — | — |
| 2015-08-25 | $17.10 | $18.46 | 1,725,600 | — | — |
| 2015-08-24 | $17.23 | $18.60 | 3,703,300 | — | — |
| 2015-08-21 | $18.45 | $19.91 | 2,384,400 | — | — |
| 2015-08-20 | $18.77 | $20.26 | 3,609,200 | — | — |
| 2015-08-19 | $19.47 | $21.02 | 3,721,300 | — | — |
| 2015-08-18 | $18.95 | $20.45 | 1,868,400 | — | — |
| 2015-08-17 | $18.77 | $20.26 | 1,045,500 | — | — |
| 2015-08-14 | $18.49 | $19.96 | 1,360,100 | — | — |
| 2015-08-13 | $18.52 | $19.99 | 1,270,600 | — | — |
| 2015-08-12 | $18.77 | $20.26 | 2,180,200 | — | — |
| 2015-08-11 | $18.21 | $19.66 | 1,743,400 | — | — |
| 2015-08-10 | $18.71 | $20.20 | 3,169,700 | — | — |
| 2015-08-07 | $18.06 | $19.49 | 2,283,500 | — | — |
| 2015-08-06 | $18.14 | $19.58 | 5,488,600 | — | — |
| 2015-08-05 | $17.40 | $18.78 | 5,559,400 | — | — |
| 2015-08-04 | $17.68 | $19.08 | 2,181,100 | — | — |
| 2015-08-03 | $17.69 | $19.09 | 2,321,000 | — | — |
| 2015-07-31 | $17.34 | $18.72 | 1,956,500 | — | — |
| 2015-07-30 | $17.43 | $18.81 | 2,414,600 | — | — |
| 2015-07-29 | $17.73 | $19.14 | 916,800 | — | — |
| 2015-07-28 | $17.40 | $18.78 | 1,556,600 | — | — |
| 2015-07-27 | $17.62 | $19.02 | 2,382,700 | — | — |
| 2015-07-24 | $18.00 | $19.43 | 1,576,900 | — | — |
| 2015-07-23 | $18.23 | $19.68 | 1,352,700 | — | — |
| 2015-07-22 | $18.53 | $20.00 | 1,893,300 | — | — |
| 2015-07-21 | $18.27 | $19.72 | 2,135,800 | — | — |
| 2015-07-20 | $17.92 | $19.34 | 1,513,600 | — | — |
| 2015-07-17 | $18.20 | $19.65 | 1,361,700 | — | — |
| 2015-07-16 | $18.19 | $19.63 | 2,283,900 | — | — |
| 2015-07-15 | $18.33 | $19.79 | 960,100 | — | — |
| 2015-07-14 | $18.61 | $20.09 | 1,328,500 | — | — |
| 2015-07-13 | $18.51 | $19.98 | 1,022,400 | — | — |
| 2015-07-10 | $18.54 | $20.01 | 1,240,800 | — | — |
| 2015-07-09 | $18.26 | $19.71 | 1,602,100 | — | — |
| 2015-07-08 | $18.11 | $19.55 | 2,452,800 | — | — |
| 2015-07-07 | $18.09 | $19.53 | 2,341,200 | — | — |
| 2015-07-06 | $17.90 | $19.32 | 1,747,800 | — | — |
| 2015-07-02 | $18.27 | $19.72 | 1,032,900 | — | — |
| 2015-07-01 | $18.65 | $20.13 | 1,902,800 | — | — |
| 2015-06-30 | $18.44 | $19.90 | 2,816,500 | — | — |
| 2015-06-29 | $18.98 | $20.49 | 1,717,700 | — | — |
| 2015-06-26 | $19.60 | $21.16 | 6,644,600 | — | — |
| 2015-06-25 | $19.23 | $20.76 | 910,800 | — | — |
| 2015-06-24 | $19.27 | $20.80 | 1,120,600 | — | — |
| 2015-06-23 | $19.53 | $21.08 | 1,410,200 | — | — |
| 2015-06-22 | $19.44 | $20.98 | 1,884,100 | — | — |
| 2015-06-19 | $19.55 | $21.10 | 2,461,900 | — | — |
| 2015-06-18 | $19.93 | $21.51 | 1,832,400 | — | — |
| 2015-06-17 | $20.14 | $21.51 | 1,481,400 | — | — |
| 2015-06-16 | $20.29 | $21.67 | 640,400 | — | — |
| 2015-06-15 | $20.49 | $21.89 | 1,127,400 | — | — |
| 2015-06-12 | $20.60 | $22.00 | 1,063,300 | — | — |
| 2015-06-11 | $20.65 | $22.06 | 1,693,700 | — | — |
| 2015-06-10 | $20.86 | $22.28 | 1,714,500 | — | — |
| 2015-06-09 | $20.61 | $22.01 | 1,521,800 | — | — |
| 2015-06-08 | $20.43 | $21.82 | 2,978,500 | — | — |
| 2015-06-05 | $20.70 | $22.11 | 2,330,700 | — | — |
| 2015-06-04 | $21.13 | $22.57 | 1,028,800 | — | — |
| 2015-06-03 | $21.37 | $22.83 | 526,200 | — | — |
| 2015-06-02 | $21.31 | $22.76 | 686,200 | — | — |
| 2015-06-01 | $21.39 | $22.85 | 941,500 | — | — |
| 2015-05-29 | $21.60 | $23.07 | 1,796,100 | — | — |
| 2015-05-28 | $21.67 | $23.15 | 1,291,800 | — | — |
| 2015-05-27 | $21.82 | $23.31 | 1,666,400 | — | — |
| 2015-05-26 | $21.43 | $22.89 | 742,100 | — | — |
| 2015-05-22 | $21.70 | $23.18 | 1,286,300 | — | — |
| 2015-05-21 | $21.29 | $22.74 | 1,008,400 | — | — |
| 2015-05-20 | $21.44 | $22.90 | 428,200 | — | — |
| 2015-05-19 | $21.48 | $22.94 | 467,600 | — | — |
| 2015-05-18 | $21.46 | $22.92 | 551,500 | — | — |
| 2015-05-15 | $21.34 | $22.79 | 977,900 | — | — |
| 2015-05-14 | $21.68 | $23.16 | 525,700 | — | — |
| 2015-05-13 | $21.47 | $22.93 | 807,600 | — | — |
| 2015-05-12 | $21.39 | $22.85 | 1,174,000 | — | — |
| 2015-05-11 | $21.16 | $22.60 | 1,097,300 | — | — |
| 2015-05-08 | $20.98 | $22.41 | 1,682,300 | — | — |
| 2015-05-07 | $21.09 | $22.53 | 2,205,500 | — | — |
| 2015-05-06 | $21.54 | $23.01 | 1,963,700 | — | — |
| 2015-05-05 | $21.54 | $23.01 | 1,016,100 | — | — |
| 2015-05-04 | $21.67 | $23.15 | 1,810,500 | — | — |
| 2015-05-01 | $21.65 | $23.13 | 828,100 | — | — |
| 2015-04-30 | $21.20 | $22.64 | 844,600 | — | — |
| 2015-04-29 | $21.25 | $22.70 | 995,100 | — | — |
| 2015-04-28 | $21.54 | $23.01 | 1,455,100 | — | — |
| 2015-04-27 | $21.44 | $22.90 | 2,814,000 | — | — |
| 2015-04-24 | $21.49 | $22.95 | 897,900 | — | — |
| 2015-04-23 | $21.14 | $22.58 | 570,000 | — | — |
| 2015-04-22 | $20.91 | $22.33 | 370,700 | — | — |
| 2015-04-21 | $20.86 | $22.28 | 627,300 | — | — |
| 2015-04-20 | $20.94 | $22.37 | 1,635,500 | — | — |
| 2015-04-17 | $20.29 | $21.67 | 588,200 | — | — |
| 2015-04-16 | $20.43 | $21.82 | 741,100 | — | — |
| 2015-04-15 | $20.47 | $21.86 | 821,100 | — | — |
| 2015-04-14 | $20.53 | $21.93 | 944,500 | — | — |
| 2015-04-13 | $20.67 | $22.08 | 1,416,100 | — | — |
| 2015-04-10 | $20.27 | $21.65 | 591,600 | — | — |
| 2015-04-09 | $19.99 | $21.35 | 496,500 | — | — |
| 2015-04-08 | $20.14 | $21.51 | 670,200 | — | — |
| 2015-04-07 | $20.01 | $21.37 | 739,200 | — | — |
| 2015-04-06 | $20.06 | $21.43 | 943,400 | — | — |
| 2015-04-02 | $19.66 | $21.00 | 498,400 | — | — |
| 2015-04-01 | $19.51 | $20.84 | 1,364,000 | — | — |
| 2015-03-31 | $19.28 | $20.59 | 791,800 | — | — |
| 2015-03-30 | $19.39 | $20.71 | 788,500 | — | — |
| 2015-03-27 | $19.51 | $20.84 | 782,800 | — | — |
| 2015-03-26 | $19.45 | $20.78 | 1,082,800 | — | — |
| 2015-03-25 | $19.67 | $21.01 | 1,256,900 | — | — |
| 2015-03-24 | $19.91 | $21.27 | 1,961,900 | — | — |
| 2015-03-23 | $20.21 | $21.59 | 1,432,900 | — | — |
| 2015-03-20 | $20.10 | $21.47 | 2,389,900 | — | — |
| 2015-03-19 | $19.11 | $20.41 | 401,400 | — | — |
| 2015-03-18 | $19.22 | $20.53 | 663,100 | — | — |
| 2015-03-17 | $19.16 | $20.47 | 665,100 | — | — |
| 2015-03-16 | $19.04 | $20.34 | 943,200 | — | — |
| 2015-03-13 | $18.98 | $20.27 | 1,283,700 | — | — |
| 2015-03-12 | $18.68 | $19.95 | 959,000 | — | — |
| 2015-03-11 | $18.43 | $19.69 | 1,171,600 | — | — |
| 2015-03-10 | $18.51 | $19.55 | 1,011,800 | — | — |
| 2015-03-09 | $18.93 | $19.99 | 690,700 | — | — |
| 2015-03-06 | $19.09 | $20.16 | 873,700 | — | — |
| 2015-03-05 | $19.48 | $20.57 | 1,797,300 | — | — |
| 2015-03-04 | $19.05 | $20.12 | 1,686,500 | — | — |
| 2015-03-03 | $18.96 | $20.02 | 1,601,000 | — | — |
| 2015-03-02 | $18.45 | $19.48 | 2,287,500 | — | — |
| 2015-02-27 | $18.74 | $19.79 | 2,805,300 | — | — |
| 2015-02-26 | $19.17 | $20.24 | 3,645,300 | — | — |
| 2015-02-25 | $20.35 | $21.49 | 2,258,600 | — | — |
| 2015-02-24 | $20.77 | $21.93 | 2,752,700 | — | — |
| 2015-02-23 | $20.30 | $21.44 | 1,745,800 | — | — |
| 2015-02-20 | $19.96 | $21.08 | 1,611,500 | — | — |
| 2015-02-19 | $19.82 | $20.93 | 2,140,900 | — | — |
| 2015-02-18 | $19.08 | $20.15 | 1,264,900 | — | — |
| 2015-02-17 | $18.98 | $20.04 | 1,103,900 | — | — |
| 2015-02-13 | $18.83 | $19.89 | 960,600 | — | — |
| 2015-02-12 | $18.80 | $19.85 | 860,500 | — | — |
| 2015-02-11 | $18.32 | $19.35 | 851,200 | — | — |
| 2015-02-10 | $18.38 | $19.41 | 798,100 | — | — |
| 2015-02-09 | $17.99 | $19.00 | 586,200 | — | — |
| 2015-02-06 | $17.98 | $18.99 | 464,100 | — | — |
| 2015-02-05 | $18.02 | $19.03 | 497,000 | — | — |
| 2015-02-04 | $17.76 | $18.76 | 536,900 | — | — |
| 2015-02-03 | $17.84 | $18.84 | 727,400 | — | — |
| 2015-02-02 | $17.55 | $18.53 | 1,314,200 | — | — |
| 2015-01-30 | $17.51 | $18.49 | 1,017,900 | — | — |
| 2015-01-29 | $17.64 | $18.63 | 804,700 | — | — |
| 2015-01-28 | $17.38 | $18.35 | 1,701,900 | — | — |
| 2015-01-27 | $17.71 | $18.70 | 1,148,500 | — | — |
| 2015-01-26 | $17.40 | $18.37 | 1,085,300 | — | — |
| 2015-01-23 | $16.68 | $17.61 | 834,000 | — | — |
| 2015-01-22 | $16.93 | $17.88 | 1,126,200 | — | — |
| 2015-01-21 | $16.46 | $17.38 | 728,800 | — | — |
| 2015-01-20 | $16.45 | $17.37 | 575,600 | — | — |
| 2015-01-16 | $16.61 | $17.54 | 626,100 | — | — |
| 2015-01-15 | $16.50 | $17.42 | 761,000 | — | — |
| 2015-01-14 | $16.78 | $17.72 | 856,200 | — | — |
| 2015-01-13 | $16.79 | $17.73 | 1,124,600 | — | — |
| 2015-01-12 | $16.84 | $17.78 | 782,100 | — | — |
| 2015-01-09 | $16.85 | $17.79 | 930,700 | — | — |
| 2015-01-08 | $17.36 | $18.11 | 1,265,600 | — | — |
| 2015-01-07 | $17.47 | $18.23 | 881,300 | — | — |
| 2015-01-06 | $17.35 | $18.10 | 846,400 | — | — |
| 2015-01-05 | $17.45 | $18.20 | 1,022,000 | — | — |
| 2015-01-02 | $17.97 | $18.75 | 857,000 | — | — |