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
- 1995-08-04 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 | $13.20 | $75.02 | 552,100 | — | — |
| 2015-12-30 | $13.68 | $77.75 | 383,300 | — | — |
| 2015-12-29 | $13.75 | $78.14 | 422,000 | — | — |
| 2015-12-28 | $13.73 | $78.03 | 367,200 | — | — |
| 2015-12-24 | $13.91 | $79.05 | 379,800 | — | — |
| 2015-12-23 | $13.76 | $78.20 | 307,300 | — | — |
| 2015-12-22 | $13.75 | $78.14 | 496,900 | — | — |
| 2015-12-21 | $13.61 | $77.35 | 536,100 | — | — |
| 2015-12-18 | $13.14 | $74.68 | 1,117,200 | — | — |
| 2015-12-17 | $13.11 | $74.51 | 547,400 | — | — |
| 2015-12-16 | $13.02 | $74.00 | 808,500 | — | — |
| 2015-12-15 | $12.59 | $71.55 | 1,030,900 | — | — |
| 2015-12-14 | $13.03 | $72.46 | 743,700 | — | — |
| 2015-12-11 | $13.29 | $73.91 | 681,300 | — | — |
| 2015-12-10 | $13.58 | $75.52 | 489,900 | — | — |
| 2015-12-09 | $13.16 | $73.18 | 714,500 | — | — |
| 2015-12-08 | $13.67 | $76.02 | 1,142,200 | — | — |
| 2015-12-07 | $13.61 | $75.69 | 770,600 | — | — |
| 2015-12-04 | $13.60 | $75.63 | 580,300 | — | — |
| 2015-12-03 | $13.47 | $74.91 | 748,100 | — | — |
| 2015-12-02 | $13.16 | $73.18 | 567,100 | — | — |
| 2015-12-01 | $13.51 | $75.13 | 653,500 | — | — |
| 2015-11-30 | $13.78 | $76.63 | 754,500 | — | — |
| 2015-11-27 | $13.73 | $76.35 | 382,900 | — | — |
| 2015-11-25 | $13.42 | $74.63 | 500,900 | — | — |
| 2015-11-24 | $13.12 | $72.96 | 1,427,500 | — | — |
| 2015-11-23 | $13.53 | $75.24 | 830,700 | — | — |
| 2015-11-20 | $13.40 | $74.52 | 656,000 | — | — |
| 2015-11-19 | $13.28 | $73.85 | 878,300 | — | — |
| 2015-11-18 | $13.10 | $72.85 | 797,600 | — | — |
| 2015-11-17 | $12.92 | $71.85 | 634,000 | — | — |
| 2015-11-16 | $12.90 | $71.74 | 671,900 | — | — |
| 2015-11-13 | $12.78 | $71.07 | 525,500 | — | — |
| 2015-11-12 | $12.78 | $71.07 | 468,300 | — | — |
| 2015-11-11 | $12.96 | $72.07 | 654,400 | — | — |
| 2015-11-10 | $12.94 | $71.96 | 863,800 | — | — |
| 2015-11-09 | $12.55 | $69.79 | 1,016,900 | — | — |
| 2015-11-06 | $13.13 | $73.02 | 1,020,800 | — | — |
| 2015-11-05 | $13.70 | $76.19 | 225,500 | — | — |
| 2015-11-04 | $13.57 | $75.46 | 214,800 | — | — |
| 2015-11-03 | $13.69 | $76.13 | 326,800 | — | — |
| 2015-11-02 | $13.72 | $76.30 | 442,700 | — | — |
| 2015-10-30 | $13.28 | $73.85 | 490,400 | — | — |
| 2015-10-29 | $13.27 | $73.80 | 323,400 | — | — |
| 2015-10-28 | $13.30 | $73.96 | 1,252,700 | — | — |
| 2015-10-27 | $13.09 | $72.79 | 703,400 | — | — |
| 2015-10-26 | $13.68 | $76.08 | 775,600 | — | — |
| 2015-10-23 | $13.71 | $76.24 | 368,800 | — | — |
| 2015-10-22 | $13.75 | $76.47 | 480,700 | — | — |
| 2015-10-21 | $13.90 | $77.30 | 265,300 | — | — |
| 2015-10-20 | $14.01 | $77.91 | 428,600 | — | — |
| 2015-10-19 | $13.99 | $77.80 | 434,700 | — | — |
| 2015-10-16 | $13.97 | $77.69 | 479,600 | — | — |
| 2015-10-15 | $13.99 | $77.80 | 365,200 | — | — |
| 2015-10-14 | $13.80 | $76.74 | 365,300 | — | — |
| 2015-10-13 | $13.90 | $77.30 | 248,400 | — | — |
| 2015-10-12 | $14.18 | $78.86 | 232,900 | — | — |
| 2015-10-09 | $14.12 | $78.52 | 200,600 | — | — |
| 2015-10-08 | $14.16 | $78.75 | 432,100 | — | — |
| 2015-10-07 | $14.16 | $78.75 | 702,600 | — | — |
| 2015-10-06 | $14.00 | $77.86 | 532,600 | — | — |
| 2015-10-05 | $14.25 | $79.25 | 586,500 | — | — |
| 2015-10-02 | $13.43 | $74.69 | 676,100 | — | — |
| 2015-10-01 | $13.40 | $74.52 | 1,198,600 | — | — |
| 2015-09-30 | $13.84 | $76.97 | 915,800 | — | — |
| 2015-09-29 | $13.95 | $77.58 | 565,600 | — | — |
| 2015-09-28 | $14.01 | $77.91 | 675,800 | — | — |
| 2015-09-25 | $14.48 | $80.52 | 776,300 | — | — |
| 2015-09-24 | $14.59 | $81.14 | 344,300 | — | — |
| 2015-09-23 | $14.48 | $80.52 | 838,400 | — | — |
| 2015-09-22 | $14.41 | $80.14 | 604,900 | — | — |
| 2015-09-21 | $14.55 | $80.91 | 533,800 | — | — |
| 2015-09-18 | $14.63 | $81.36 | 1,165,300 | — | — |
| 2015-09-17 | $14.73 | $81.91 | 591,500 | — | — |
| 2015-09-16 | $14.34 | $79.75 | 471,900 | — | — |
| 2015-09-15 | $14.38 | $79.97 | 573,700 | — | — |
| 2015-09-14 | $14.37 | $79.91 | 531,500 | — | — |
| 2015-09-11 | $14.00 | $77.86 | 636,100 | — | — |
| 2015-09-10 | $14.20 | $77.41 | 475,000 | — | — |
| 2015-09-09 | $14.29 | $77.90 | 554,700 | — | — |
| 2015-09-08 | $14.29 | $77.90 | 535,100 | — | — |
| 2015-09-04 | $14.12 | $76.97 | 511,200 | — | — |
| 2015-09-03 | $14.42 | $78.61 | 602,600 | — | — |
| 2015-09-02 | $14.50 | $79.05 | 541,400 | — | — |
| 2015-09-01 | $14.54 | $79.26 | 519,800 | — | — |
| 2015-08-31 | $14.59 | $79.54 | 451,700 | — | — |
| 2015-08-28 | $14.75 | $80.41 | 412,600 | — | — |
| 2015-08-27 | $14.89 | $81.17 | 768,500 | — | — |
| 2015-08-26 | $14.92 | $81.34 | 609,700 | — | — |
| 2015-08-25 | $14.52 | $79.15 | 745,400 | — | — |
| 2015-08-24 | $14.51 | $79.10 | 859,600 | — | — |
| 2015-08-21 | $14.93 | $81.39 | 676,500 | — | — |
| 2015-08-20 | $15.15 | $82.59 | 392,000 | — | — |
| 2015-08-19 | $15.16 | $82.64 | 253,900 | — | — |
| 2015-08-18 | $15.17 | $82.70 | 381,400 | — | — |
| 2015-08-17 | $15.27 | $83.24 | 410,000 | — | — |
| 2015-08-14 | $15.11 | $82.37 | 392,500 | — | — |
| 2015-08-13 | $15.00 | $81.77 | 443,300 | — | — |
| 2015-08-12 | $15.00 | $81.77 | 585,600 | — | — |
| 2015-08-11 | $14.82 | $80.79 | 629,800 | — | — |
| 2015-08-10 | $14.24 | $77.63 | 813,300 | — | — |
| 2015-08-07 | $13.99 | $76.27 | 756,000 | — | — |
| 2015-08-06 | $14.73 | $80.30 | 760,300 | — | — |
| 2015-08-05 | $15.33 | $83.57 | 364,600 | — | — |
| 2015-08-04 | $15.51 | $84.55 | 205,800 | — | — |
| 2015-08-03 | $15.53 | $84.66 | 230,200 | — | — |
| 2015-07-31 | $15.50 | $84.50 | 628,700 | — | — |
| 2015-07-30 | $15.31 | $83.46 | 467,300 | — | — |
| 2015-07-29 | $15.37 | $83.79 | 403,300 | — | — |
| 2015-07-28 | $15.26 | $83.19 | 436,100 | — | — |
| 2015-07-27 | $15.18 | $82.75 | 605,900 | — | — |
| 2015-07-24 | $15.23 | $83.03 | 818,400 | — | — |
| 2015-07-23 | $15.64 | $85.26 | 590,200 | — | — |
| 2015-07-22 | $16.01 | $87.28 | 249,400 | — | — |
| 2015-07-21 | $15.97 | $87.06 | 245,700 | — | — |
| 2015-07-20 | $15.94 | $86.90 | 295,500 | — | — |
| 2015-07-17 | $16.05 | $87.50 | 526,900 | — | — |
| 2015-07-16 | $15.98 | $87.11 | 1,015,800 | — | — |
| 2015-07-15 | $16.09 | $87.71 | 603,700 | — | — |
| 2015-07-14 | $16.15 | $88.04 | 296,900 | — | — |
| 2015-07-13 | $16.19 | $88.26 | 390,500 | — | — |
| 2015-07-10 | $16.16 | $88.10 | 587,200 | — | — |
| 2015-07-09 | $15.91 | $86.73 | 595,800 | — | — |
| 2015-07-08 | $16.00 | $87.22 | 508,500 | — | — |
| 2015-07-07 | $16.20 | $88.31 | 661,300 | — | — |
| 2015-07-06 | $16.11 | $87.82 | 516,000 | — | — |
| 2015-07-02 | $15.92 | $86.79 | 328,100 | — | — |
| 2015-07-01 | $15.91 | $86.73 | 842,700 | — | — |
| 2015-06-30 | $15.70 | $85.59 | 1,202,200 | — | — |
| 2015-06-29 | $15.94 | $86.90 | 486,300 | — | — |
| 2015-06-26 | $16.18 | $88.20 | 844,500 | — | — |
| 2015-06-25 | $16.23 | $88.48 | 330,700 | — | — |
| 2015-06-24 | $16.49 | $89.89 | 538,000 | — | — |
| 2015-06-23 | $16.72 | $91.15 | 1,270,100 | — | — |
| 2015-06-22 | $16.86 | $91.91 | 611,300 | — | — |
| 2015-06-19 | $17.01 | $92.73 | 1,019,200 | — | — |
| 2015-06-18 | $16.80 | $91.58 | 616,200 | — | — |
| 2015-06-17 | $16.48 | $89.84 | 596,600 | — | — |
| 2015-06-16 | $16.37 | $89.24 | 294,500 | — | — |
| 2015-06-15 | $16.61 | $90.55 | 567,000 | — | — |
| 2015-06-12 | $16.72 | $91.15 | 659,100 | — | — |
| 2015-06-11 | $16.84 | $90.28 | 661,400 | — | — |
| 2015-06-10 | $16.76 | $89.85 | 845,400 | — | — |
| 2015-06-09 | $16.14 | $86.52 | 443,600 | — | — |
| 2015-06-08 | $16.09 | $86.26 | 319,700 | — | — |
| 2015-06-05 | $15.90 | $85.24 | 816,200 | — | — |
| 2015-06-04 | $16.21 | $86.90 | 594,000 | — | — |
| 2015-06-03 | $16.27 | $87.22 | 471,700 | — | — |
| 2015-06-02 | $16.23 | $87.01 | 332,400 | — | — |
| 2015-06-01 | $16.13 | $86.47 | 654,300 | — | — |
| 2015-05-29 | $16.11 | $86.36 | 835,600 | — | — |
| 2015-05-28 | $16.28 | $87.27 | 480,500 | — | — |
| 2015-05-27 | $16.30 | $87.38 | 479,500 | — | — |
| 2015-05-26 | $16.14 | $86.52 | 390,400 | — | — |
| 2015-05-22 | $16.30 | $87.38 | 438,000 | — | — |
| 2015-05-21 | $16.44 | $88.13 | 308,400 | — | — |
| 2015-05-20 | $16.52 | $88.56 | 214,900 | — | — |
| 2015-05-19 | $16.59 | $88.94 | 306,200 | — | — |
| 2015-05-18 | $16.70 | $89.53 | 1,007,700 | — | — |
| 2015-05-15 | $16.55 | $88.72 | 603,700 | — | — |
| 2015-05-14 | $16.39 | $87.86 | 380,500 | — | — |
| 2015-05-13 | $16.32 | $87.49 | 729,400 | — | — |
| 2015-05-12 | $16.33 | $87.54 | 489,900 | — | — |
| 2015-05-11 | $16.56 | $88.77 | 460,700 | — | — |
| 2015-05-08 | $16.66 | $89.31 | 775,400 | — | — |
| 2015-05-07 | $16.35 | $87.65 | 585,400 | — | — |
| 2015-05-06 | $16.50 | $88.45 | 1,006,500 | — | — |
| 2015-05-05 | $16.72 | $89.63 | 1,390,900 | — | — |
| 2015-05-04 | $17.08 | $91.56 | 1,049,400 | — | — |
| 2015-05-01 | $16.98 | $91.03 | 723,100 | — | — |
| 2015-04-30 | $17.19 | $92.15 | 532,900 | — | — |
| 2015-04-29 | $17.65 | $94.62 | 405,700 | — | — |
| 2015-04-28 | $17.90 | $95.96 | 379,400 | — | — |
| 2015-04-27 | $17.92 | $96.07 | 288,400 | — | — |
| 2015-04-24 | $17.94 | $96.17 | 177,500 | — | — |
| 2015-04-23 | $17.93 | $96.12 | 285,500 | — | — |
| 2015-04-22 | $17.88 | $95.85 | 263,600 | — | — |
| 2015-04-21 | $18.10 | $97.03 | 415,700 | — | — |
| 2015-04-20 | $18.17 | $97.41 | 346,900 | — | — |
| 2015-04-17 | $18.31 | $98.16 | 459,000 | — | — |
| 2015-04-16 | $18.51 | $99.23 | 354,500 | — | — |
| 2015-04-15 | $18.54 | $99.39 | 340,100 | — | — |
| 2015-04-14 | $18.52 | $99.28 | 483,700 | — | — |
| 2015-04-13 | $18.39 | $98.59 | 714,800 | — | — |
| 2015-04-10 | $17.99 | $96.44 | 545,800 | — | — |
| 2015-04-09 | $17.81 | $95.48 | 464,300 | — | — |
| 2015-04-08 | $18.28 | $98.00 | 529,300 | — | — |
| 2015-04-07 | $18.25 | $97.83 | 608,000 | — | — |
| 2015-04-06 | $18.34 | $98.32 | 281,600 | — | — |
| 2015-04-02 | $18.25 | $97.83 | 282,800 | — | — |
| 2015-04-01 | $18.16 | $97.35 | 467,700 | — | — |
| 2015-03-31 | $17.87 | $95.80 | 876,300 | — | — |
| 2015-03-30 | $18.31 | $98.16 | 451,600 | — | — |
| 2015-03-27 | $18.01 | $96.55 | 527,900 | — | — |
| 2015-03-26 | $18.48 | $99.07 | 334,100 | — | — |
| 2015-03-25 | $18.68 | $100.14 | 580,100 | — | — |
| 2015-03-24 | $18.76 | $100.57 | 424,900 | — | — |
| 2015-03-23 | $18.83 | $100.94 | 645,000 | — | — |
| 2015-03-20 | $18.83 | $100.94 | 1,459,100 | — | — |
| 2015-03-19 | $18.39 | $98.59 | 231,000 | — | — |
| 2015-03-18 | $18.48 | $99.07 | 481,600 | — | — |
| 2015-03-17 | $18.19 | $97.51 | 291,200 | — | — |
| 2015-03-16 | $18.27 | $97.94 | 725,500 | — | — |
| 2015-03-13 | $18.09 | $96.98 | 969,800 | — | — |
| 2015-03-12 | $18.04 | $95.21 | 1,049,100 | — | — |
| 2015-03-11 | $18.09 | $95.47 | 848,000 | — | — |
| 2015-03-10 | $18.37 | $96.95 | 500,300 | — | — |
| 2015-03-09 | $18.17 | $95.89 | 476,500 | — | — |
| 2015-03-06 | $18.43 | $97.27 | 420,500 | — | — |
| 2015-03-05 | $18.99 | $100.22 | 424,300 | — | — |
| 2015-03-04 | $19.14 | $101.01 | 548,800 | — | — |
| 2015-03-03 | $19.30 | $101.86 | 279,700 | — | — |
| 2015-03-02 | $19.37 | $102.23 | 405,800 | — | — |
| 2015-02-27 | $19.12 | $100.91 | 282,800 | — | — |
| 2015-02-26 | $19.11 | $100.85 | 284,600 | — | — |
| 2015-02-25 | $19.26 | $101.65 | 360,200 | — | — |
| 2015-02-24 | $19.43 | $102.54 | 646,200 | — | — |
| 2015-02-23 | $19.98 | $105.45 | 420,100 | — | — |
| 2015-02-20 | $19.81 | $104.55 | 209,700 | — | — |
| 2015-02-19 | $19.77 | $104.34 | 269,700 | — | — |
| 2015-02-18 | $19.92 | $105.13 | 356,800 | — | — |
| 2015-02-17 | $19.85 | $104.76 | 436,400 | — | — |
| 2015-02-13 | $19.86 | $104.81 | 312,300 | — | — |
| 2015-02-12 | $19.89 | $104.97 | 311,700 | — | — |
| 2015-02-11 | $19.87 | $104.87 | 317,300 | — | — |
| 2015-02-10 | $19.70 | $103.97 | 541,400 | — | — |
| 2015-02-09 | $19.70 | $103.97 | 360,200 | — | — |
| 2015-02-06 | $19.97 | $105.39 | 388,600 | — | — |
| 2015-02-05 | $20.38 | $107.56 | 1,025,700 | — | — |
| 2015-02-04 | $20.30 | $107.14 | 471,200 | — | — |
| 2015-02-03 | $20.20 | $106.61 | 492,700 | — | — |
| 2015-02-02 | $19.94 | $105.24 | 326,200 | — | — |
| 2015-01-30 | $19.93 | $105.18 | 342,400 | — | — |
| 2015-01-29 | $20.05 | $105.82 | 180,500 | — | — |
| 2015-01-28 | $19.97 | $105.39 | 315,000 | — | — |
| 2015-01-27 | $20.14 | $106.29 | 188,600 | — | — |
| 2015-01-26 | $20.21 | $106.66 | 375,900 | — | — |
| 2015-01-23 | $19.89 | $104.97 | 569,500 | — | — |
| 2015-01-22 | $20.18 | $106.50 | 603,600 | — | — |
| 2015-01-21 | $19.84 | $104.71 | 191,900 | — | — |
| 2015-01-20 | $19.92 | $105.13 | 295,200 | — | — |
| 2015-01-16 | $20.20 | $106.61 | 408,200 | — | — |
| 2015-01-15 | $20.05 | $105.82 | 432,900 | — | — |
| 2015-01-14 | $20.28 | $107.03 | 400,800 | — | — |
| 2015-01-13 | $19.97 | $105.39 | 459,300 | — | — |
| 2015-01-12 | $19.83 | $104.65 | 338,800 | — | — |
| 2015-01-09 | $19.75 | $104.23 | 259,900 | — | — |
| 2015-01-08 | $19.76 | $104.29 | 507,500 | — | — |
| 2015-01-07 | $19.78 | $104.39 | 518,000 | — | — |
| 2015-01-06 | $19.71 | $104.02 | 711,100 | — | — |
| 2015-01-05 | $19.92 | $105.13 | 267,500 | — | — |
| 2015-01-02 | $19.98 | $105.45 | 230,800 | — | — |