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
- 2003-12-18 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 | $17.62 | $18.18 | 2,318,400 | — | — |
| 2015-12-30 | $17.66 | $18.23 | 1,844,800 | — | — |
| 2015-12-29 | $17.87 | $18.44 | 1,648,400 | — | — |
| 2015-12-28 | $17.75 | $18.32 | 1,734,000 | — | — |
| 2015-12-24 | $17.91 | $18.48 | 753,200 | — | — |
| 2015-12-23 | $18.06 | $18.64 | 1,969,600 | — | — |
| 2015-12-22 | $17.79 | $18.35 | 1,877,200 | — | — |
| 2015-12-21 | $17.71 | $18.27 | 3,072,400 | — | — |
| 2015-12-18 | $17.82 | $18.39 | 5,660,000 | — | — |
| 2015-12-17 | $18.47 | $19.06 | 1,666,000 | — | — |
| 2015-12-16 | $18.89 | $19.50 | 1,719,600 | — | — |
| 2015-12-15 | $18.46 | $19.05 | 2,110,400 | — | — |
| 2015-12-14 | $18.18 | $18.77 | 3,045,600 | — | — |
| 2015-12-11 | $18.50 | $19.10 | 2,387,200 | — | — |
| 2015-12-10 | $18.90 | $19.51 | 1,855,600 | — | — |
| 2015-12-09 | $18.91 | $19.51 | 1,940,800 | — | — |
| 2015-12-08 | $19.37 | $19.99 | 2,411,200 | — | — |
| 2015-12-07 | $19.60 | $20.23 | 1,724,400 | — | — |
| 2015-12-04 | $19.76 | $20.39 | 2,447,200 | — | — |
| 2015-12-03 | $19.34 | $19.96 | 2,576,800 | — | — |
| 2015-12-02 | $20.15 | $20.79 | 2,280,000 | — | — |
| 2015-12-01 | $20.18 | $20.82 | 3,843,600 | — | — |
| 2015-11-30 | $19.88 | $20.51 | 2,910,400 | — | — |
| 2015-11-27 | $20.06 | $20.70 | 1,288,800 | — | — |
| 2015-11-25 | $20.26 | $20.91 | 1,568,400 | — | — |
| 2015-11-24 | $20.25 | $20.90 | 1,808,000 | — | — |
| 2015-11-23 | $20.13 | $20.77 | 3,597,600 | — | — |
| 2015-11-20 | $19.96 | $20.60 | 2,598,800 | — | — |
| 2015-11-19 | $19.96 | $20.60 | 1,321,600 | — | — |
| 2015-11-18 | $20.09 | $20.74 | 1,826,000 | — | — |
| 2015-11-17 | $19.67 | $20.30 | 2,904,000 | — | — |
| 2015-11-16 | $19.61 | $20.23 | 2,793,200 | — | — |
| 2015-11-13 | $19.18 | $19.79 | 4,158,400 | — | — |
| 2015-11-12 | $19.93 | $20.57 | 1,796,000 | — | — |
| 2015-11-11 | $20.03 | $20.67 | 2,358,800 | — | — |
| 2015-11-10 | $20.28 | $20.92 | 4,354,800 | — | — |
| 2015-11-09 | $20.25 | $20.90 | 2,781,200 | — | — |
| 2015-11-06 | $20.47 | $21.13 | 2,194,400 | — | — |
| 2015-11-05 | $20.46 | $21.12 | 3,028,000 | — | — |
| 2015-11-04 | $20.12 | $20.77 | 3,771,200 | — | — |
| 2015-11-03 | $19.94 | $20.58 | 3,793,200 | — | — |
| 2015-11-02 | $19.69 | $20.32 | 2,696,800 | — | — |
| 2015-10-30 | $19.46 | $20.08 | 3,578,400 | — | — |
| 2015-10-29 | $19.16 | $19.77 | 9,614,400 | — | — |
| 2015-10-28 | $19.08 | $19.69 | 7,012,000 | — | — |
| 2015-10-27 | $18.37 | $18.96 | 6,060,400 | — | — |
| 2015-10-26 | $18.31 | $18.90 | 3,905,600 | — | — |
| 2015-10-23 | $17.74 | $18.31 | 4,024,400 | — | — |
| 2015-10-22 | $18.07 | $18.65 | 2,622,000 | — | — |
| 2015-10-21 | $17.79 | $18.35 | 2,353,200 | — | — |
| 2015-10-20 | $18.08 | $18.66 | 2,219,200 | — | — |
| 2015-10-19 | $18.20 | $18.78 | 3,282,400 | — | — |
| 2015-10-16 | $17.99 | $18.57 | 3,532,000 | — | — |
| 2015-10-15 | $18.21 | $18.79 | 3,890,800 | — | — |
| 2015-10-14 | $18.37 | $18.96 | 2,303,200 | — | — |
| 2015-10-13 | $18.93 | $19.53 | 1,751,200 | — | — |
| 2015-10-12 | $19.42 | $20.04 | 1,243,200 | — | — |
| 2015-10-09 | $19.28 | $19.90 | 2,052,400 | — | — |
| 2015-10-08 | $18.97 | $19.57 | 2,229,200 | — | — |
| 2015-10-07 | $18.48 | $19.07 | 3,885,600 | — | — |
| 2015-10-06 | $18.46 | $19.05 | 1,753,200 | — | — |
| 2015-10-05 | $18.64 | $19.24 | 2,512,000 | — | — |
| 2015-10-02 | $18.34 | $18.93 | 2,989,600 | — | — |
| 2015-10-01 | $18.35 | $18.94 | 3,130,800 | — | — |
| 2015-09-30 | $17.86 | $18.43 | 3,574,800 | — | — |
| 2015-09-29 | $17.71 | $18.28 | 3,691,200 | — | — |
| 2015-09-28 | $17.96 | $18.53 | 3,360,400 | — | — |
| 2015-09-25 | $19.00 | $19.60 | 3,804,800 | — | — |
| 2015-09-24 | $18.92 | $19.53 | 3,070,400 | — | — |
| 2015-09-23 | $19.01 | $19.62 | 2,393,600 | — | — |
| 2015-09-22 | $19.01 | $19.62 | 2,213,600 | — | — |
| 2015-09-21 | $19.21 | $19.83 | 2,306,800 | — | — |
| 2015-09-18 | $19.20 | $19.81 | 4,792,400 | — | — |
| 2015-09-17 | $19.63 | $20.26 | 2,691,600 | — | — |
| 2015-09-16 | $19.24 | $19.85 | 2,019,600 | — | — |
| 2015-09-15 | $19.26 | $19.87 | 1,787,600 | — | — |
| 2015-09-14 | $19.03 | $19.63 | 1,957,600 | — | — |
| 2015-09-11 | $19.22 | $19.83 | 4,342,000 | — | — |
| 2015-09-10 | $19.66 | $20.29 | 2,648,000 | — | — |
| 2015-09-09 | $19.61 | $20.24 | 3,732,400 | — | — |
| 2015-09-08 | $19.62 | $20.25 | 6,798,000 | — | — |
| 2015-09-04 | $17.94 | $18.51 | 1,112,400 | — | — |
| 2015-09-03 | $18.28 | $18.86 | 1,894,800 | — | — |
| 2015-09-02 | $18.13 | $18.71 | 1,594,000 | — | — |
| 2015-09-01 | $17.76 | $18.33 | 2,539,200 | — | — |
| 2015-08-31 | $18.25 | $18.84 | 1,829,600 | — | — |
| 2015-08-28 | $18.37 | $18.96 | 1,793,600 | — | — |
| 2015-08-27 | $18.45 | $19.04 | 2,312,400 | — | — |
| 2015-08-26 | $18.23 | $18.81 | 2,148,000 | — | — |
| 2015-08-25 | $17.58 | $18.14 | 2,442,000 | — | — |
| 2015-08-24 | $17.81 | $18.38 | 4,373,200 | — | — |
| 2015-08-21 | $18.63 | $19.22 | 2,353,200 | — | — |
| 2015-08-20 | $18.97 | $19.57 | 1,307,600 | — | — |
| 2015-08-19 | $19.51 | $20.14 | 1,176,800 | — | — |
| 2015-08-18 | $19.53 | $20.16 | 1,784,400 | — | — |
| 2015-08-17 | $19.54 | $20.17 | 2,185,600 | — | — |
| 2015-08-14 | $19.44 | $20.07 | 1,235,200 | — | — |
| 2015-08-13 | $19.37 | $19.99 | 1,553,200 | — | — |
| 2015-08-12 | $19.05 | $19.66 | 2,157,200 | — | — |
| 2015-08-11 | $18.99 | $19.59 | 1,843,600 | — | — |
| 2015-08-10 | $19.21 | $19.82 | 2,047,600 | — | — |
| 2015-08-07 | $19.15 | $19.77 | 2,485,600 | — | — |
| 2015-08-06 | $19.12 | $19.74 | 2,442,800 | — | — |
| 2015-08-05 | $19.13 | $19.75 | 2,258,000 | — | — |
| 2015-08-04 | $19.12 | $19.73 | 2,870,000 | — | — |
| 2015-08-03 | $18.97 | $19.58 | 2,798,400 | — | — |
| 2015-07-31 | $18.89 | $19.49 | 9,345,600 | — | — |
| 2015-07-30 | $17.84 | $18.41 | 3,081,200 | — | — |
| 2015-07-29 | $17.79 | $18.36 | 2,259,200 | — | — |
| 2015-07-28 | $17.56 | $18.12 | 3,063,600 | — | — |
| 2015-07-27 | $17.11 | $17.66 | 2,163,600 | — | — |
| 2015-07-24 | $16.98 | $17.53 | 4,216,800 | — | — |
| 2015-07-23 | $17.12 | $17.67 | 2,724,800 | — | — |
| 2015-07-22 | $17.48 | $18.04 | 1,628,400 | — | — |
| 2015-07-21 | $17.43 | $17.99 | 1,222,400 | — | — |
| 2015-07-20 | $17.42 | $17.98 | 1,502,000 | — | — |
| 2015-07-17 | $17.49 | $18.05 | 1,868,000 | — | — |
| 2015-07-16 | $17.79 | $18.36 | 3,448,400 | — | — |
| 2015-07-15 | $17.74 | $18.31 | 2,951,200 | — | — |
| 2015-07-14 | $17.75 | $18.32 | 2,582,000 | — | — |
| 2015-07-13 | $17.60 | $18.16 | 1,885,600 | — | — |
| 2015-07-10 | $17.47 | $18.03 | 1,573,200 | — | — |
| 2015-07-09 | $17.15 | $17.70 | 2,414,400 | — | — |
| 2015-07-08 | $16.88 | $17.42 | 2,172,800 | — | — |
| 2015-07-07 | $16.99 | $17.53 | 3,043,200 | — | — |
| 2015-07-06 | $16.97 | $17.51 | 2,853,600 | — | — |
| 2015-07-02 | $16.92 | $17.47 | 2,860,400 | — | — |
| 2015-07-01 | $16.90 | $17.44 | 5,194,800 | — | — |
| 2015-06-30 | $16.48 | $17.00 | 6,034,800 | — | — |
| 2015-06-29 | $16.32 | $16.84 | 2,578,000 | — | — |
| 2015-06-26 | $16.80 | $17.33 | 2,779,200 | — | — |
| 2015-06-25 | $16.53 | $17.06 | 2,754,000 | — | — |
| 2015-06-24 | $16.35 | $16.88 | 1,696,400 | — | — |
| 2015-06-23 | $16.48 | $17.01 | 1,732,000 | — | — |
| 2015-06-22 | $16.42 | $16.94 | 1,994,400 | — | — |
| 2015-06-19 | $16.11 | $16.63 | 3,164,000 | — | — |
| 2015-06-18 | $16.22 | $16.74 | 2,316,000 | — | — |
| 2015-06-17 | $16.26 | $16.78 | 2,874,800 | — | — |
| 2015-06-16 | $16.22 | $16.74 | 3,333,600 | — | — |
| 2015-06-15 | $16.02 | $16.54 | 2,723,600 | — | — |
| 2015-06-12 | $16.09 | $16.61 | 2,572,400 | — | — |
| 2015-06-11 | $15.90 | $16.41 | 2,440,000 | — | — |
| 2015-06-10 | $15.94 | $16.45 | 2,130,800 | — | — |
| 2015-06-09 | $15.67 | $16.17 | 1,819,200 | — | — |
| 2015-06-08 | $15.65 | $16.15 | 2,330,000 | — | — |
| 2015-06-05 | $15.64 | $16.14 | 1,382,000 | — | — |
| 2015-06-04 | $15.50 | $16.00 | 1,757,600 | — | — |
| 2015-06-03 | $15.56 | $16.06 | 2,668,400 | — | — |
| 2015-06-02 | $15.09 | $15.57 | 1,394,800 | — | — |
| 2015-06-01 | $15.14 | $15.63 | 3,797,200 | — | — |
| 2015-05-29 | $14.90 | $15.37 | 2,738,800 | — | — |
| 2015-05-28 | $14.87 | $15.34 | 3,240,800 | — | — |
| 2015-05-27 | $14.95 | $15.42 | 1,716,400 | — | — |
| 2015-05-26 | $14.75 | $15.22 | 1,575,600 | — | — |
| 2015-05-22 | $14.98 | $15.46 | 1,377,200 | — | — |
| 2015-05-21 | $15.07 | $15.56 | 1,768,000 | — | — |
| 2015-05-20 | $15.20 | $15.68 | 2,014,400 | — | — |
| 2015-05-19 | $15.36 | $15.85 | 3,220,800 | — | — |
| 2015-05-18 | $15.20 | $15.69 | 2,784,000 | — | — |
| 2015-05-15 | $15.03 | $15.51 | 2,135,200 | — | — |
| 2015-05-14 | $14.88 | $15.35 | 3,640,800 | — | — |
| 2015-05-13 | $14.84 | $15.31 | 2,953,200 | — | — |
| 2015-05-12 | $14.76 | $15.23 | 5,120,800 | — | — |
| 2015-05-11 | $14.96 | $15.43 | 6,989,200 | — | — |
| 2015-05-08 | $15.50 | $16.00 | 6,979,200 | — | — |
| 2015-05-07 | $15.02 | $15.50 | 1,516,400 | — | — |
| 2015-05-06 | $14.88 | $15.35 | 2,308,400 | — | — |
| 2015-05-05 | $15.07 | $15.55 | 3,498,400 | — | — |
| 2015-05-04 | $15.26 | $15.75 | 2,809,600 | — | — |
| 2015-05-01 | $15.34 | $15.83 | 3,140,800 | — | — |
| 2015-04-30 | $15.23 | $15.72 | 4,667,600 | — | — |
| 2015-04-29 | $15.35 | $15.84 | 5,524,400 | — | — |
| 2015-04-28 | $15.08 | $15.56 | 4,532,000 | — | — |
| 2015-04-27 | $15.01 | $15.49 | 3,532,000 | — | — |
| 2015-04-24 | $15.24 | $15.72 | 2,442,400 | — | — |
| 2015-04-23 | $15.27 | $15.76 | 5,042,400 | — | — |
| 2015-04-22 | $14.77 | $15.25 | 6,237,200 | — | — |
| 2015-04-21 | $14.47 | $14.93 | 2,425,200 | — | — |
| 2015-04-20 | $14.31 | $14.77 | 1,631,600 | — | — |
| 2015-04-17 | $14.28 | $14.74 | 1,440,000 | — | — |
| 2015-04-16 | $14.42 | $14.88 | 2,364,400 | — | — |
| 2015-04-15 | $14.70 | $15.17 | 2,545,600 | — | — |
| 2015-04-14 | $14.52 | $14.99 | 1,732,400 | — | — |
| 2015-04-13 | $14.50 | $14.96 | 2,965,200 | — | — |
| 2015-04-10 | $14.55 | $15.01 | 1,616,400 | — | — |
| 2015-04-09 | $14.35 | $14.80 | 1,165,600 | — | — |
| 2015-04-08 | $14.46 | $14.92 | 3,553,200 | — | — |
| 2015-04-07 | $14.09 | $14.54 | 3,171,200 | — | — |
| 2015-04-06 | $14.42 | $14.88 | 4,453,200 | — | — |
| 2015-04-02 | $14.34 | $14.80 | 1,994,000 | — | — |
| 2015-04-01 | $14.22 | $14.67 | 1,780,000 | — | — |
| 2015-03-31 | $14.44 | $14.90 | 2,062,800 | — | — |
| 2015-03-30 | $14.39 | $14.85 | 2,227,600 | — | — |
| 2015-03-27 | $14.11 | $14.56 | 1,804,800 | — | — |
| 2015-03-26 | $14.01 | $14.46 | 2,251,600 | — | — |
| 2015-03-25 | $14.45 | $14.91 | 1,216,400 | — | — |
| 2015-03-24 | $14.58 | $15.05 | 1,554,800 | — | — |
| 2015-03-23 | $14.60 | $15.07 | 2,244,000 | — | — |
| 2015-03-20 | $14.79 | $15.26 | 3,620,000 | — | — |
| 2015-03-19 | $14.42 | $14.88 | 2,784,400 | — | — |
| 2015-03-18 | $14.06 | $14.51 | 2,610,400 | — | — |
| 2015-03-17 | $13.91 | $14.36 | 2,661,600 | — | — |
| 2015-03-16 | $13.88 | $14.32 | 2,764,400 | — | — |
| 2015-03-13 | $13.76 | $14.20 | 2,697,200 | — | — |
| 2015-03-12 | $14.10 | $14.55 | 1,804,000 | — | — |
| 2015-03-11 | $13.92 | $14.36 | 2,336,800 | — | — |
| 2015-03-10 | $14.00 | $14.45 | 1,781,600 | — | — |
| 2015-03-09 | $13.96 | $14.40 | 1,936,400 | — | — |
| 2015-03-06 | $13.93 | $14.38 | 2,240,400 | — | — |
| 2015-03-05 | $14.21 | $14.67 | 1,754,800 | — | — |
| 2015-03-04 | $14.30 | $14.75 | 2,260,800 | — | — |
| 2015-03-03 | $14.38 | $14.84 | 2,387,200 | — | — |
| 2015-03-02 | $14.25 | $14.71 | 3,870,000 | — | — |
| 2015-02-27 | $14.38 | $14.84 | 2,676,800 | — | — |
| 2015-02-26 | $14.37 | $14.83 | 2,368,800 | — | — |
| 2015-02-25 | $14.34 | $14.80 | 3,806,800 | — | — |
| 2015-02-24 | $14.22 | $14.68 | 3,280,400 | — | — |
| 2015-02-23 | $14.17 | $14.62 | 4,523,600 | — | — |
| 2015-02-20 | $13.51 | $13.94 | 3,526,400 | — | — |
| 2015-02-19 | $13.59 | $14.02 | 2,880,800 | — | — |
| 2015-02-18 | $13.75 | $14.19 | 3,991,600 | — | — |
| 2015-02-17 | $14.12 | $14.57 | 8,540,400 | — | — |
| 2015-02-13 | $13.91 | $14.35 | 5,382,000 | — | — |
| 2015-02-12 | $13.48 | $13.91 | 4,591,600 | — | — |
| 2015-02-11 | $13.28 | $13.71 | 4,029,200 | — | — |
| 2015-02-10 | $13.37 | $13.80 | 11,741,600 | — | — |
| 2015-02-09 | $12.29 | $12.69 | 4,380,800 | — | — |
| 2015-02-06 | $12.54 | $12.94 | 31,589,200 | — | — |
| 2015-02-05 | $13.96 | $14.41 | 5,052,400 | — | — |
| 2015-02-04 | $14.09 | $14.54 | 8,297,600 | — | — |
| 2015-02-03 | $13.91 | $14.35 | 5,674,800 | — | — |
| 2015-02-02 | $13.69 | $14.13 | 4,282,800 | — | — |
| 2015-01-30 | $13.76 | $14.20 | 5,652,000 | — | — |
| 2015-01-29 | $13.75 | $14.19 | 3,088,800 | — | — |
| 2015-01-28 | $13.71 | $14.15 | 2,874,000 | — | — |
| 2015-01-27 | $13.70 | $14.14 | 2,828,000 | — | — |
| 2015-01-26 | $13.73 | $14.17 | 3,126,000 | — | — |
| 2015-01-23 | $13.78 | $14.22 | 2,853,200 | — | — |
| 2015-01-22 | $13.78 | $14.22 | 5,665,600 | — | — |
| 2015-01-21 | $13.90 | $14.34 | 2,260,000 | — | — |
| 2015-01-20 | $13.63 | $14.07 | 3,249,200 | — | — |
| 2015-01-16 | $13.52 | $13.95 | 2,510,800 | — | — |
| 2015-01-15 | $13.17 | $13.59 | 2,648,400 | — | — |
| 2015-01-14 | $13.71 | $14.15 | 2,705,200 | — | — |
| 2015-01-13 | $13.54 | $13.97 | 2,890,000 | — | — |
| 2015-01-12 | $13.62 | $14.06 | 2,633,600 | — | — |
| 2015-01-09 | $13.55 | $13.99 | 2,189,600 | — | — |
| 2015-01-08 | $13.55 | $13.98 | 4,464,000 | — | — |
| 2015-01-07 | $13.32 | $13.75 | 2,066,800 | — | — |
| 2015-01-06 | $12.91 | $13.32 | 5,028,000 | — | — |
| 2015-01-05 | $13.11 | $13.53 | 3,272,000 | — | — |
| 2015-01-02 | $13.47 | $13.90 | 3,064,800 | — | — |