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
- 1993-11-02 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 | $15.08 | $17.87 | 4,049,300 | — | — |
| 2015-12-30 | $15.20 | $18.01 | 4,091,500 | — | — |
| 2015-12-29 | $15.18 | $17.99 | 1,907,600 | — | — |
| 2015-12-28 | $14.95 | $17.72 | 3,174,800 | — | — |
| 2015-12-24 | $15.75 | $18.67 | 1,652,000 | — | — |
| 2015-12-23 | $15.79 | $18.71 | 3,717,600 | — | — |
| 2015-12-22 | $14.74 | $17.47 | 3,535,100 | — | — |
| 2015-12-21 | $14.12 | $16.73 | 4,824,800 | — | — |
| 2015-12-18 | $14.06 | $16.66 | 5,812,000 | — | — |
| 2015-12-17 | $14.87 | $17.62 | 6,747,800 | — | — |
| 2015-12-16 | $15.71 | $18.62 | 6,246,400 | — | — |
| 2015-12-15 | $15.54 | $18.42 | 4,463,100 | — | — |
| 2015-12-14 | $14.72 | $17.45 | 4,392,600 | — | — |
| 2015-12-11 | $14.80 | $17.54 | 4,606,800 | — | — |
| 2015-12-10 | $15.17 | $17.98 | 3,588,000 | — | — |
| 2015-12-09 | $14.59 | $17.29 | 3,349,000 | — | — |
| 2015-12-08 | $14.44 | $17.11 | 2,572,700 | — | — |
| 2015-12-07 | $14.47 | $17.03 | 3,816,000 | — | — |
| 2015-12-04 | $15.02 | $17.68 | 5,090,000 | — | — |
| 2015-12-03 | $15.74 | $18.53 | 5,662,600 | — | — |
| 2015-12-02 | $15.36 | $18.08 | 5,156,900 | — | — |
| 2015-12-01 | $16.20 | $19.07 | 3,629,000 | — | — |
| 2015-11-30 | $16.22 | $19.09 | 3,972,800 | — | — |
| 2015-11-27 | $16.10 | $18.95 | 1,503,800 | — | — |
| 2015-11-25 | $16.65 | $19.60 | 4,005,400 | — | — |
| 2015-11-24 | $16.57 | $19.50 | 5,358,500 | — | — |
| 2015-11-23 | $15.61 | $18.37 | 6,758,200 | — | — |
| 2015-11-20 | $15.35 | $18.07 | 3,610,800 | — | — |
| 2015-11-19 | $15.74 | $18.53 | 3,771,500 | — | — |
| 2015-11-18 | $16.44 | $19.35 | 6,361,200 | — | — |
| 2015-11-17 | $15.42 | $18.15 | 3,924,500 | — | — |
| 2015-11-16 | $15.67 | $18.44 | 4,483,700 | — | — |
| 2015-11-13 | $15.09 | $17.76 | 4,373,100 | — | — |
| 2015-11-12 | $15.18 | $17.87 | 6,470,100 | — | — |
| 2015-11-11 | $15.45 | $18.18 | 3,821,800 | — | — |
| 2015-11-10 | $16.24 | $19.11 | 4,282,100 | — | — |
| 2015-11-09 | $16.17 | $19.03 | 4,699,500 | — | — |
| 2015-11-06 | $16.17 | $19.03 | 4,331,200 | — | — |
| 2015-11-05 | $15.80 | $18.60 | 6,264,100 | — | — |
| 2015-11-04 | $16.49 | $19.41 | 7,901,800 | — | — |
| 2015-11-03 | $16.48 | $19.40 | 7,117,000 | — | — |
| 2015-11-02 | $15.67 | $18.44 | 3,999,200 | — | — |
| 2015-10-30 | $14.89 | $17.53 | 5,289,200 | — | — |
| 2015-10-29 | $14.54 | $17.11 | 5,837,600 | — | — |
| 2015-10-28 | $14.55 | $17.13 | 7,097,600 | — | — |
| 2015-10-27 | $14.24 | $16.76 | 5,541,100 | — | — |
| 2015-10-26 | $14.80 | $17.42 | 7,095,200 | — | — |
| 2015-10-23 | $15.07 | $17.74 | 8,418,000 | — | — |
| 2015-10-22 | $14.72 | $17.33 | 8,599,500 | — | — |
| 2015-10-21 | $14.32 | $16.85 | 6,982,800 | — | — |
| 2015-10-20 | $14.65 | $17.24 | 5,425,800 | — | — |
| 2015-10-19 | $14.31 | $16.84 | 7,633,000 | — | — |
| 2015-10-16 | $14.79 | $17.41 | 7,052,000 | — | — |
| 2015-10-15 | $16.00 | $18.83 | 3,670,700 | — | — |
| 2015-10-14 | $15.97 | $18.80 | 4,878,700 | — | — |
| 2015-10-13 | $15.91 | $18.73 | 5,663,000 | — | — |
| 2015-10-12 | $16.11 | $18.96 | 3,587,500 | — | — |
| 2015-10-09 | $16.98 | $19.99 | 6,795,200 | — | — |
| 2015-10-08 | $16.97 | $19.97 | 6,537,700 | — | — |
| 2015-10-07 | $16.25 | $19.13 | 8,758,200 | — | — |
| 2015-10-06 | $16.69 | $19.64 | 8,836,400 | — | — |
| 2015-10-05 | $15.45 | $18.18 | 9,351,500 | — | — |
| 2015-10-02 | $14.26 | $16.78 | 5,747,200 | — | — |
| 2015-10-01 | $13.06 | $15.37 | 5,819,500 | — | — |
| 2015-09-30 | $13.14 | $15.47 | 6,211,800 | — | — |
| 2015-09-29 | $13.89 | $16.35 | 4,485,500 | — | — |
| 2015-09-28 | $13.69 | $16.11 | 3,704,400 | — | — |
| 2015-09-25 | $13.97 | $16.44 | 6,906,200 | — | — |
| 2015-09-24 | $13.92 | $16.38 | 5,657,700 | — | — |
| 2015-09-23 | $13.48 | $15.87 | 4,633,500 | — | — |
| 2015-09-22 | $13.46 | $15.84 | 4,746,700 | — | — |
| 2015-09-21 | $13.45 | $15.83 | 3,747,400 | — | — |
| 2015-09-18 | $13.47 | $15.85 | 8,087,500 | — | — |
| 2015-09-17 | $14.77 | $17.38 | 6,233,000 | — | — |
| 2015-09-16 | $14.88 | $17.51 | 7,113,700 | — | — |
| 2015-09-15 | $14.44 | $17.00 | 2,941,000 | — | — |
| 2015-09-14 | $14.16 | $16.67 | 4,513,500 | — | — |
| 2015-09-11 | $14.22 | $16.74 | 3,249,200 | — | — |
| 2015-09-10 | $14.51 | $17.08 | 5,424,700 | — | — |
| 2015-09-09 | $14.08 | $16.57 | 4,466,600 | — | — |
| 2015-09-08 | $14.72 | $17.33 | 3,533,700 | — | — |
| 2015-09-04 | $14.54 | $17.00 | 4,845,000 | — | — |
| 2015-09-03 | $14.93 | $17.45 | 5,841,500 | — | — |
| 2015-09-02 | $14.78 | $17.28 | 6,289,400 | — | — |
| 2015-09-01 | $15.36 | $17.95 | 6,474,200 | — | — |
| 2015-08-31 | $16.28 | $19.03 | 6,559,800 | — | — |
| 2015-08-28 | $15.67 | $18.32 | 6,611,100 | — | — |
| 2015-08-27 | $15.07 | $17.62 | 7,131,400 | — | — |
| 2015-08-26 | $13.63 | $15.93 | 8,327,900 | — | — |
| 2015-08-25 | $13.24 | $15.48 | 7,839,100 | — | — |
| 2015-08-24 | $13.64 | $15.94 | 11,565,900 | — | — |
| 2015-08-21 | $14.66 | $17.14 | 7,620,800 | — | — |
| 2015-08-20 | $15.53 | $18.15 | 4,285,200 | — | — |
| 2015-08-19 | $15.95 | $18.64 | 4,002,700 | — | — |
| 2015-08-18 | $16.71 | $19.53 | 3,949,000 | — | — |
| 2015-08-17 | $16.47 | $19.25 | 5,129,100 | — | — |
| 2015-08-14 | $16.73 | $19.56 | 4,582,600 | — | — |
| 2015-08-13 | $17.56 | $20.53 | 3,454,600 | — | — |
| 2015-08-12 | $18.11 | $21.17 | 4,835,900 | — | — |
| 2015-08-11 | $17.46 | $20.41 | 5,545,900 | — | — |
| 2015-08-10 | $18.10 | $21.16 | 4,277,400 | — | — |
| 2015-08-07 | $16.90 | $19.75 | 5,141,500 | — | — |
| 2015-08-06 | $17.95 | $20.98 | 8,980,300 | — | — |
| 2015-08-05 | $16.73 | $19.56 | 4,407,800 | — | — |
| 2015-08-04 | $16.86 | $19.71 | 4,955,800 | — | — |
| 2015-08-03 | $16.56 | $19.36 | 5,958,300 | — | — |
| 2015-07-31 | $16.49 | $19.28 | 4,077,900 | — | — |
| 2015-07-30 | $16.93 | $19.79 | 8,005,900 | — | — |
| 2015-07-29 | $17.18 | $20.08 | 5,454,000 | — | — |
| 2015-07-28 | $16.47 | $19.25 | 5,664,600 | — | — |
| 2015-07-27 | $15.72 | $18.38 | 6,173,600 | — | — |
| 2015-07-24 | $16.11 | $18.83 | 5,533,200 | — | — |
| 2015-07-23 | $17.13 | $20.02 | 6,429,200 | — | — |
| 2015-07-22 | $16.70 | $19.52 | 5,650,200 | — | — |
| 2015-07-21 | $16.89 | $19.74 | 4,017,200 | — | — |
| 2015-07-20 | $16.51 | $19.30 | 5,359,200 | — | — |
| 2015-07-17 | $16.66 | $19.47 | 4,807,000 | — | — |
| 2015-07-16 | $17.16 | $20.06 | 4,523,400 | — | — |
| 2015-07-15 | $17.39 | $20.33 | 3,721,800 | — | — |
| 2015-07-14 | $18.48 | $21.60 | 3,308,600 | — | — |
| 2015-07-13 | $17.92 | $20.95 | 3,086,900 | — | — |
| 2015-07-10 | $17.71 | $20.70 | 3,875,100 | — | — |
| 2015-07-09 | $17.62 | $20.60 | 4,134,700 | — | — |
| 2015-07-08 | $17.26 | $20.18 | 5,170,600 | — | — |
| 2015-07-07 | $17.56 | $20.53 | 4,082,100 | — | — |
| 2015-07-06 | $17.07 | $19.95 | 4,357,800 | — | — |
| 2015-07-02 | $17.78 | $20.78 | 2,838,900 | — | — |
| 2015-07-01 | $17.74 | $20.74 | 4,827,700 | — | — |
| 2015-06-30 | $18.82 | $22.00 | 2,446,900 | — | — |
| 2015-06-29 | $18.78 | $21.95 | 3,760,700 | — | — |
| 2015-06-26 | $18.73 | $21.89 | 7,563,800 | — | — |
| 2015-06-25 | $18.69 | $21.85 | 4,667,000 | — | — |
| 2015-06-24 | $19.38 | $22.65 | 3,459,400 | — | — |
| 2015-06-23 | $20.01 | $23.39 | 2,553,600 | — | — |
| 2015-06-22 | $19.85 | $23.20 | 3,745,100 | — | — |
| 2015-06-19 | $19.77 | $23.11 | 4,382,900 | — | — |
| 2015-06-18 | $20.14 | $23.54 | 3,805,000 | — | — |
| 2015-06-17 | $20.93 | $24.46 | 1,980,400 | — | — |
| 2015-06-16 | $20.87 | $24.39 | 1,886,700 | — | — |
| 2015-06-15 | $20.68 | $24.17 | 2,585,800 | — | — |
| 2015-06-12 | $20.96 | $24.50 | 1,944,800 | — | — |
| 2015-06-11 | $21.21 | $24.79 | 2,352,800 | — | — |
| 2015-06-10 | $21.40 | $25.01 | 2,032,800 | — | — |
| 2015-06-09 | $20.85 | $24.37 | 3,549,100 | — | — |
| 2015-06-08 | $20.92 | $24.45 | 4,233,800 | — | — |
| 2015-06-05 | $20.92 | $24.34 | 3,310,300 | — | — |
| 2015-06-04 | $20.30 | $23.62 | 2,171,900 | — | — |
| 2015-06-03 | $20.77 | $24.16 | 2,491,300 | — | — |
| 2015-06-02 | $20.77 | $24.16 | 2,003,000 | — | — |
| 2015-06-01 | $20.00 | $23.27 | 2,708,000 | — | — |
| 2015-05-29 | $20.20 | $23.50 | 3,603,500 | — | — |
| 2015-05-28 | $19.96 | $23.22 | 3,557,800 | — | — |
| 2015-05-27 | $20.32 | $23.64 | 3,683,900 | — | — |
| 2015-05-26 | $20.06 | $23.34 | 4,918,500 | — | — |
| 2015-05-22 | $21.40 | $24.89 | 1,780,800 | — | — |
| 2015-05-21 | $21.50 | $25.01 | 3,243,400 | — | — |
| 2015-05-20 | $20.87 | $24.28 | 2,938,200 | — | — |
| 2015-05-19 | $20.50 | $23.85 | 5,296,300 | — | — |
| 2015-05-18 | $21.37 | $24.86 | 3,788,300 | — | — |
| 2015-05-15 | $20.89 | $24.30 | 4,610,400 | — | — |
| 2015-05-14 | $20.99 | $24.42 | 3,059,400 | — | — |
| 2015-05-13 | $21.35 | $24.84 | 3,967,700 | — | — |
| 2015-05-12 | $21.51 | $25.02 | 4,030,200 | — | — |
| 2015-05-11 | $21.07 | $24.51 | 4,355,600 | — | — |
| 2015-05-08 | $22.10 | $25.71 | 3,479,600 | — | — |
| 2015-05-07 | $21.21 | $24.67 | 5,694,900 | — | — |
| 2015-05-06 | $21.74 | $25.29 | 6,452,600 | — | — |
| 2015-05-05 | $21.55 | $25.07 | 4,240,200 | — | — |
| 2015-05-04 | $22.18 | $25.80 | 2,841,000 | — | — |
| 2015-05-01 | $22.46 | $26.13 | 3,946,400 | — | — |
| 2015-04-30 | $22.35 | $26.00 | 4,655,500 | — | — |
| 2015-04-29 | $22.58 | $26.27 | 5,451,200 | — | — |
| 2015-04-28 | $21.66 | $25.20 | 4,133,100 | — | — |
| 2015-04-27 | $21.15 | $24.60 | 3,895,700 | — | — |
| 2015-04-24 | $21.16 | $24.62 | 3,834,100 | — | — |
| 2015-04-23 | $21.76 | $25.31 | 7,734,300 | — | — |
| 2015-04-22 | $21.01 | $24.44 | 6,168,000 | — | — |
| 2015-04-21 | $20.33 | $23.65 | 3,582,600 | — | — |
| 2015-04-20 | $21.07 | $24.51 | 3,843,400 | — | — |
| 2015-04-17 | $21.25 | $24.72 | 3,783,400 | — | — |
| 2015-04-16 | $21.75 | $25.30 | 6,680,200 | — | — |
| 2015-04-15 | $22.49 | $26.16 | 7,550,000 | — | — |
| 2015-04-14 | $21.48 | $24.99 | 6,649,200 | — | — |
| 2015-04-13 | $20.35 | $23.67 | 4,685,900 | — | — |
| 2015-04-10 | $20.02 | $23.29 | 3,660,700 | — | — |
| 2015-04-09 | $19.97 | $23.23 | 5,556,400 | — | — |
| 2015-04-08 | $19.29 | $22.44 | 5,355,600 | — | — |
| 2015-04-07 | $20.20 | $23.50 | 6,719,800 | — | — |
| 2015-04-06 | $20.33 | $23.65 | 6,675,400 | — | — |
| 2015-04-02 | $19.37 | $22.53 | 4,369,600 | — | — |
| 2015-04-01 | $19.34 | $22.50 | 6,007,100 | — | — |
| 2015-03-31 | $18.77 | $21.84 | 4,800,600 | — | — |
| 2015-03-30 | $18.92 | $22.01 | 3,620,900 | — | — |
| 2015-03-27 | $18.95 | $22.04 | 3,281,700 | — | — |
| 2015-03-26 | $19.10 | $22.22 | 4,921,900 | — | — |
| 2015-03-25 | $19.04 | $22.15 | 4,683,500 | — | — |
| 2015-03-24 | $18.79 | $21.86 | 3,443,300 | — | — |
| 2015-03-23 | $18.20 | $21.17 | 3,180,000 | — | — |
| 2015-03-20 | $17.89 | $20.81 | 7,580,800 | — | — |
| 2015-03-19 | $17.92 | $20.85 | 3,013,200 | — | — |
| 2015-03-18 | $18.38 | $21.38 | 5,752,000 | — | — |
| 2015-03-17 | $17.47 | $20.32 | 3,768,300 | — | — |
| 2015-03-16 | $17.13 | $19.93 | 5,819,700 | — | — |
| 2015-03-13 | $17.06 | $19.85 | 3,949,800 | — | — |
| 2015-03-12 | $17.31 | $20.14 | 3,869,700 | — | — |
| 2015-03-11 | $17.17 | $19.97 | 4,017,700 | — | — |
| 2015-03-10 | $16.96 | $19.73 | 5,200,400 | — | — |
| 2015-03-09 | $17.81 | $20.72 | 7,088,500 | — | — |
| 2015-03-06 | $18.47 | $21.37 | 7,275,500 | — | — |
| 2015-03-05 | $19.46 | $22.52 | 8,229,300 | — | — |
| 2015-03-04 | $18.59 | $21.51 | 4,391,900 | — | — |
| 2015-03-03 | $18.78 | $21.73 | 5,161,300 | — | — |
| 2015-03-02 | $18.23 | $21.09 | 6,389,000 | — | — |
| 2015-02-27 | $18.68 | $21.61 | 5,299,400 | — | — |
| 2015-02-26 | $17.85 | $20.65 | 4,547,500 | — | — |
| 2015-02-25 | $17.86 | $20.66 | 4,329,400 | — | — |
| 2015-02-24 | $17.49 | $20.24 | 4,037,700 | — | — |
| 2015-02-23 | $17.60 | $20.36 | 5,695,400 | — | — |
| 2015-02-20 | $18.32 | $21.20 | 3,611,700 | — | — |
| 2015-02-19 | $18.39 | $21.28 | 5,585,900 | — | — |
| 2015-02-18 | $18.53 | $21.44 | 5,081,000 | — | — |
| 2015-02-17 | $18.50 | $21.40 | 4,167,600 | — | — |
| 2015-02-13 | $18.14 | $20.99 | 7,259,800 | — | — |
| 2015-02-12 | $17.01 | $19.68 | 5,503,600 | — | — |
| 2015-02-11 | $16.82 | $19.46 | 4,086,200 | — | — |
| 2015-02-10 | $16.78 | $19.41 | 7,792,600 | — | — |
| 2015-02-09 | $17.93 | $20.75 | 5,137,700 | — | — |
| 2015-02-06 | $18.01 | $20.84 | 5,939,300 | — | — |
| 2015-02-05 | $17.53 | $20.28 | 7,891,800 | — | — |
| 2015-02-04 | $16.94 | $19.60 | 12,817,200 | — | — |
| 2015-02-03 | $17.78 | $20.57 | 10,345,000 | — | — |
| 2015-02-02 | $17.74 | $20.53 | 10,444,400 | — | — |
| 2015-01-30 | $17.16 | $19.85 | 6,399,200 | — | — |
| 2015-01-29 | $15.99 | $18.50 | 6,530,200 | — | — |
| 2015-01-28 | $15.78 | $18.26 | 10,538,700 | — | — |
| 2015-01-27 | $17.26 | $19.97 | 6,520,400 | — | — |
| 2015-01-26 | $16.47 | $19.06 | 3,008,200 | — | — |
| 2015-01-23 | $15.86 | $18.35 | 5,347,700 | — | — |
| 2015-01-22 | $15.94 | $18.44 | 5,240,300 | — | — |
| 2015-01-21 | $15.79 | $18.27 | 5,766,100 | — | — |
| 2015-01-20 | $14.80 | $17.12 | 6,495,600 | — | — |
| 2015-01-16 | $14.73 | $17.04 | 5,179,900 | — | — |
| 2015-01-15 | $13.72 | $15.87 | 7,163,600 | — | — |
| 2015-01-14 | $14.34 | $16.59 | 7,660,300 | — | — |
| 2015-01-13 | $14.03 | $16.23 | 6,245,100 | — | — |
| 2015-01-12 | $13.92 | $16.11 | 6,318,500 | — | — |
| 2015-01-09 | $14.69 | $17.00 | 4,886,000 | — | — |
| 2015-01-08 | $14.75 | $17.07 | 6,013,700 | — | — |
| 2015-01-07 | $14.71 | $17.02 | 4,304,500 | — | — |
| 2015-01-06 | $15.25 | $17.64 | 4,381,500 | — | — |
| 2015-01-05 | $15.77 | $18.25 | 3,798,100 | — | — |
| 2015-01-02 | $16.65 | $19.26 | 2,499,700 | — | — |