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
- 1996-11-22 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 | $17.87 | $22.99 | 1,886,600 | — | — |
| 2015-12-30 | $17.95 | $23.09 | 1,310,300 | — | — |
| 2015-12-29 | $18.09 | $23.27 | 1,675,900 | — | — |
| 2015-12-28 | $17.98 | $22.95 | 1,810,100 | — | — |
| 2015-12-24 | $18.16 | $23.18 | 761,400 | — | — |
| 2015-12-23 | $18.12 | $23.13 | 3,558,200 | — | — |
| 2015-12-22 | $17.89 | $22.84 | 3,765,900 | — | — |
| 2015-12-21 | $17.28 | $22.06 | 2,647,900 | — | — |
| 2015-12-18 | $16.92 | $21.60 | 5,605,300 | — | — |
| 2015-12-17 | $17.01 | $21.71 | 5,082,300 | — | — |
| 2015-12-16 | $16.81 | $21.46 | 4,148,700 | — | — |
| 2015-12-15 | $16.94 | $21.62 | 3,890,200 | — | — |
| 2015-12-14 | $17.28 | $22.06 | 3,115,200 | — | — |
| 2015-12-11 | $17.21 | $21.97 | 2,983,500 | — | — |
| 2015-12-10 | $17.57 | $22.43 | 3,487,700 | — | — |
| 2015-12-09 | $16.59 | $21.18 | 4,076,900 | — | — |
| 2015-12-08 | $16.56 | $21.14 | 3,231,000 | — | — |
| 2015-12-07 | $16.69 | $21.30 | 3,003,900 | — | — |
| 2015-12-04 | $17.09 | $21.81 | 2,791,700 | — | — |
| 2015-12-03 | $16.93 | $21.61 | 2,482,100 | — | — |
| 2015-12-02 | $17.23 | $21.99 | 1,959,500 | — | — |
| 2015-12-01 | $17.52 | $22.36 | 1,943,200 | — | — |
| 2015-11-30 | $17.39 | $22.20 | 3,169,900 | — | — |
| 2015-11-27 | $17.50 | $22.34 | 813,900 | — | — |
| 2015-11-25 | $17.38 | $22.18 | 1,903,300 | — | — |
| 2015-11-24 | $17.81 | $22.73 | 2,263,300 | — | — |
| 2015-11-23 | $17.38 | $22.18 | 1,455,000 | — | — |
| 2015-11-20 | $17.66 | $22.54 | 1,942,200 | — | — |
| 2015-11-19 | $17.87 | $22.81 | 1,512,000 | — | — |
| 2015-11-18 | $18.02 | $23.00 | 3,121,600 | — | — |
| 2015-11-17 | $17.27 | $22.04 | 2,092,800 | — | — |
| 2015-11-16 | $17.40 | $22.21 | 2,166,800 | — | — |
| 2015-11-13 | $17.25 | $22.02 | 2,037,300 | — | — |
| 2015-11-12 | $17.05 | $21.76 | 3,508,300 | — | — |
| 2015-11-11 | $17.23 | $21.99 | 3,773,000 | — | — |
| 2015-11-10 | $17.10 | $21.83 | 6,406,200 | — | — |
| 2015-11-09 | $17.73 | $22.63 | 2,377,800 | — | — |
| 2015-11-06 | $18.35 | $23.42 | 3,029,900 | — | — |
| 2015-11-05 | $18.38 | $23.46 | 1,951,900 | — | — |
| 2015-11-04 | $18.43 | $23.52 | 2,749,100 | — | — |
| 2015-11-03 | $18.61 | $23.75 | 4,625,000 | — | — |
| 2015-11-02 | $19.33 | $24.67 | 2,875,100 | — | — |
| 2015-10-30 | $18.47 | $23.58 | 1,871,200 | — | — |
| 2015-10-29 | $18.56 | $23.69 | 1,444,900 | — | — |
| 2015-10-28 | $18.66 | $23.82 | 3,199,800 | — | — |
| 2015-10-27 | $18.30 | $23.36 | 2,250,600 | — | — |
| 2015-10-26 | $18.27 | $23.32 | 2,100,500 | — | — |
| 2015-10-23 | $18.72 | $23.89 | 2,106,400 | — | — |
| 2015-10-22 | $18.46 | $23.56 | 2,782,200 | — | — |
| 2015-10-21 | $17.69 | $22.58 | 3,588,800 | — | — |
| 2015-10-20 | $17.85 | $22.78 | 5,115,700 | — | — |
| 2015-10-19 | $18.10 | $23.10 | 6,564,200 | — | — |
| 2015-10-16 | $18.94 | $24.18 | 3,336,300 | — | — |
| 2015-10-15 | $19.37 | $24.72 | 1,851,900 | — | — |
| 2015-10-14 | $19.15 | $24.44 | 2,971,700 | — | — |
| 2015-10-13 | $19.12 | $24.41 | 2,610,900 | — | — |
| 2015-10-12 | $19.08 | $24.35 | 1,885,100 | — | — |
| 2015-10-09 | $19.09 | $24.37 | 2,693,200 | — | — |
| 2015-10-08 | $19.08 | $24.35 | 3,563,800 | — | — |
| 2015-10-07 | $18.93 | $24.16 | 6,377,500 | — | — |
| 2015-10-06 | $18.17 | $23.19 | 3,659,000 | — | — |
| 2015-10-05 | $18.18 | $23.21 | 4,829,000 | — | — |
| 2015-10-02 | $17.80 | $22.72 | 3,575,700 | — | — |
| 2015-10-01 | $17.20 | $21.95 | 2,284,300 | — | — |
| 2015-09-30 | $17.18 | $21.93 | 2,305,400 | — | — |
| 2015-09-29 | $16.83 | $21.48 | 2,850,300 | — | — |
| 2015-09-28 | $16.69 | $21.30 | 3,016,400 | — | — |
| 2015-09-25 | $17.25 | $21.84 | 3,018,300 | — | — |
| 2015-09-24 | $17.58 | $22.26 | 4,521,500 | — | — |
| 2015-09-23 | $17.02 | $21.55 | 3,950,600 | — | — |
| 2015-09-22 | $17.33 | $21.94 | 4,131,400 | — | — |
| 2015-09-21 | $17.92 | $22.69 | 3,641,700 | — | — |
| 2015-09-18 | $17.89 | $22.65 | 4,346,800 | — | — |
| 2015-09-17 | $18.00 | $22.79 | 3,730,600 | — | — |
| 2015-09-16 | $18.19 | $23.03 | 3,547,800 | — | — |
| 2015-09-15 | $18.00 | $22.79 | 4,025,700 | — | — |
| 2015-09-14 | $18.10 | $22.92 | 3,352,900 | — | — |
| 2015-09-11 | $18.80 | $23.80 | 2,456,200 | — | — |
| 2015-09-10 | $19.03 | $24.10 | 2,952,300 | — | — |
| 2015-09-09 | $19.19 | $24.30 | 2,645,900 | — | — |
| 2015-09-08 | $19.63 | $24.86 | 3,468,600 | — | — |
| 2015-09-04 | $18.70 | $23.68 | 2,983,100 | — | — |
| 2015-09-03 | $19.23 | $24.35 | 3,121,400 | — | — |
| 2015-09-02 | $19.44 | $24.62 | 3,060,100 | — | — |
| 2015-09-01 | $18.80 | $23.80 | 2,693,900 | — | — |
| 2015-08-31 | $19.48 | $24.67 | 2,401,300 | — | — |
| 2015-08-28 | $19.61 | $24.83 | 3,406,800 | — | — |
| 2015-08-27 | $19.47 | $24.65 | 2,548,400 | — | — |
| 2015-08-26 | $18.30 | $23.17 | 2,596,800 | — | — |
| 2015-08-25 | $18.02 | $22.82 | 3,107,400 | — | — |
| 2015-08-24 | $18.27 | $23.13 | 4,234,800 | — | — |
| 2015-08-21 | $18.95 | $23.99 | 4,512,800 | — | — |
| 2015-08-20 | $19.74 | $24.99 | 3,135,900 | — | — |
| 2015-08-19 | $20.39 | $25.82 | 2,343,600 | — | — |
| 2015-08-18 | $21.06 | $26.67 | 1,575,300 | — | — |
| 2015-08-17 | $21.37 | $27.06 | 2,395,500 | — | — |
| 2015-08-14 | $20.90 | $26.46 | 2,015,000 | — | — |
| 2015-08-13 | $20.39 | $25.82 | 1,329,800 | — | — |
| 2015-08-12 | $20.28 | $25.68 | 3,052,900 | — | — |
| 2015-08-11 | $20.91 | $26.48 | 2,495,000 | — | — |
| 2015-08-10 | $21.67 | $27.44 | 2,476,900 | — | — |
| 2015-08-07 | $20.93 | $26.50 | 2,512,200 | — | — |
| 2015-08-06 | $21.25 | $26.91 | 2,993,500 | — | — |
| 2015-08-05 | $21.31 | $26.98 | 3,120,900 | — | — |
| 2015-08-04 | $20.85 | $26.40 | 2,568,800 | — | — |
| 2015-08-03 | $20.47 | $25.92 | 3,261,600 | — | — |
| 2015-07-31 | $20.03 | $25.36 | 2,207,700 | — | — |
| 2015-07-30 | $20.41 | $25.84 | 2,682,500 | — | — |
| 2015-07-29 | $20.65 | $26.15 | 4,656,700 | — | — |
| 2015-07-28 | $20.06 | $25.40 | 5,671,100 | — | — |
| 2015-07-27 | $19.04 | $24.11 | 4,641,500 | — | — |
| 2015-07-24 | $18.87 | $23.89 | 3,904,600 | — | — |
| 2015-07-23 | $19.58 | $24.79 | 2,186,900 | — | — |
| 2015-07-22 | $19.64 | $24.87 | 3,155,400 | — | — |
| 2015-07-21 | $19.39 | $24.55 | 9,007,800 | — | — |
| 2015-07-20 | $18.78 | $23.78 | 4,577,000 | — | — |
| 2015-07-17 | $19.17 | $24.27 | 2,638,700 | — | — |
| 2015-07-16 | $19.57 | $24.78 | 1,872,600 | — | — |
| 2015-07-15 | $19.72 | $24.97 | 2,346,400 | — | — |
| 2015-07-14 | $20.00 | $25.32 | 1,597,100 | — | — |
| 2015-07-13 | $20.04 | $25.37 | 2,143,000 | — | — |
| 2015-07-10 | $19.62 | $24.84 | 2,036,400 | — | — |
| 2015-07-09 | $19.38 | $24.54 | 3,244,300 | — | — |
| 2015-07-08 | $19.63 | $24.86 | 3,442,200 | — | — |
| 2015-07-07 | $20.18 | $25.55 | 8,358,200 | — | — |
| 2015-07-06 | $20.08 | $25.43 | 3,310,800 | — | — |
| 2015-07-02 | $20.45 | $25.89 | 2,995,300 | — | — |
| 2015-07-01 | $20.86 | $26.41 | 1,997,700 | — | — |
| 2015-06-30 | $20.72 | $26.24 | 3,714,900 | — | — |
| 2015-06-29 | $21.36 | $27.05 | 2,070,400 | — | — |
| 2015-06-26 | $22.05 | $27.92 | 3,961,100 | — | — |
| 2015-06-25 | $22.15 | $27.87 | 1,681,200 | — | — |
| 2015-06-24 | $22.30 | $28.06 | 2,235,100 | — | — |
| 2015-06-23 | $22.35 | $28.12 | 4,576,500 | — | — |
| 2015-06-22 | $21.74 | $27.36 | 3,818,500 | — | — |
| 2015-06-19 | $21.39 | $26.92 | 1,441,400 | — | — |
| 2015-06-18 | $21.46 | $27.00 | 1,780,500 | — | — |
| 2015-06-17 | $21.33 | $26.84 | 1,118,600 | — | — |
| 2015-06-16 | $21.38 | $26.90 | 1,234,800 | — | — |
| 2015-06-15 | $21.26 | $26.75 | 3,289,800 | — | — |
| 2015-06-12 | $21.77 | $27.39 | 2,155,300 | — | — |
| 2015-06-11 | $21.66 | $27.26 | 2,554,800 | — | — |
| 2015-06-10 | $21.92 | $27.58 | 2,566,400 | — | — |
| 2015-06-09 | $21.84 | $27.48 | 1,727,800 | — | — |
| 2015-06-08 | $21.80 | $27.43 | 1,537,700 | — | — |
| 2015-06-05 | $22.17 | $27.90 | 1,713,100 | — | — |
| 2015-06-04 | $22.20 | $27.93 | 1,409,400 | — | — |
| 2015-06-03 | $22.49 | $28.30 | 3,347,500 | — | — |
| 2015-06-02 | $22.42 | $28.21 | 2,563,700 | — | — |
| 2015-06-01 | $21.95 | $27.62 | 2,492,700 | — | — |
| 2015-05-29 | $21.81 | $27.44 | 1,940,700 | — | — |
| 2015-05-28 | $21.71 | $27.32 | 1,714,100 | — | — |
| 2015-05-27 | $21.89 | $27.54 | 2,143,600 | — | — |
| 2015-05-26 | $21.57 | $27.14 | 2,770,000 | — | — |
| 2015-05-22 | $21.75 | $27.37 | 3,551,000 | — | — |
| 2015-05-21 | $21.18 | $26.65 | 1,704,400 | — | — |
| 2015-05-20 | $21.34 | $26.85 | 1,592,900 | — | — |
| 2015-05-19 | $21.30 | $26.80 | 1,585,700 | — | — |
| 2015-05-18 | $21.69 | $27.29 | 1,931,800 | — | — |
| 2015-05-15 | $21.66 | $27.26 | 1,685,600 | — | — |
| 2015-05-14 | $21.80 | $27.43 | 2,623,300 | — | — |
| 2015-05-13 | $21.76 | $27.38 | 1,760,200 | — | — |
| 2015-05-12 | $21.62 | $27.20 | 2,926,400 | — | — |
| 2015-05-11 | $21.93 | $27.59 | 2,322,200 | — | — |
| 2015-05-08 | $22.04 | $27.73 | 1,955,800 | — | — |
| 2015-05-07 | $21.77 | $27.39 | 2,185,800 | — | — |
| 2015-05-06 | $21.69 | $27.29 | 2,420,300 | — | — |
| 2015-05-05 | $22.01 | $27.70 | 4,405,300 | — | — |
| 2015-05-04 | $22.29 | $28.05 | 2,619,100 | — | — |
| 2015-05-01 | $22.07 | $27.77 | 2,437,500 | — | — |
| 2015-04-30 | $22.13 | $27.85 | 3,719,600 | — | — |
| 2015-04-29 | $21.98 | $27.66 | 3,504,600 | — | — |
| 2015-04-28 | $22.23 | $27.97 | 4,331,000 | — | — |
| 2015-04-27 | $21.86 | $27.51 | 2,750,300 | — | — |
| 2015-04-24 | $21.86 | $27.51 | 4,167,100 | — | — |
| 2015-04-23 | $21.98 | $27.66 | 5,585,900 | — | — |
| 2015-04-22 | $21.29 | $26.79 | 3,280,400 | — | — |
| 2015-04-21 | $21.28 | $26.78 | 6,519,000 | — | — |
| 2015-04-20 | $20.88 | $26.27 | 4,529,900 | — | — |
| 2015-04-17 | $20.44 | $25.72 | 3,937,800 | — | — |
| 2015-04-16 | $20.92 | $26.32 | 3,920,000 | — | — |
| 2015-04-15 | $21.24 | $26.73 | 5,588,700 | — | — |
| 2015-04-14 | $21.00 | $26.42 | 3,409,300 | — | — |
| 2015-04-13 | $20.53 | $25.83 | 2,053,500 | — | — |
| 2015-04-10 | $20.61 | $25.93 | 1,617,300 | — | — |
| 2015-04-09 | $20.70 | $26.05 | 3,428,800 | — | — |
| 2015-04-08 | $20.42 | $25.69 | 2,650,600 | — | — |
| 2015-04-07 | $20.32 | $25.57 | 3,177,000 | — | — |
| 2015-04-06 | $20.02 | $25.19 | 3,809,100 | — | — |
| 2015-04-02 | $20.43 | $25.71 | 2,592,300 | — | — |
| 2015-04-01 | $19.78 | $24.89 | 4,472,700 | — | — |
| 2015-03-31 | $20.10 | $25.29 | 3,410,100 | — | — |
| 2015-03-30 | $20.22 | $25.44 | 2,622,500 | — | — |
| 2015-03-27 | $19.50 | $24.54 | 3,566,200 | — | — |
| 2015-03-26 | $20.01 | $25.01 | 4,150,900 | — | — |
| 2015-03-25 | $20.34 | $25.42 | 4,192,000 | — | — |
| 2015-03-24 | $20.24 | $25.29 | 3,996,500 | — | — |
| 2015-03-23 | $20.40 | $25.49 | 3,652,400 | — | — |
| 2015-03-20 | $20.20 | $25.24 | 6,260,300 | — | — |
| 2015-03-19 | $19.77 | $24.71 | 5,114,000 | — | — |
| 2015-03-18 | $20.27 | $25.33 | 9,411,800 | — | — |
| 2015-03-17 | $18.63 | $23.28 | 3,207,500 | — | — |
| 2015-03-16 | $18.30 | $22.87 | 3,359,600 | — | — |
| 2015-03-13 | $18.28 | $22.84 | 2,860,500 | — | — |
| 2015-03-12 | $18.32 | $22.89 | 3,935,200 | — | — |
| 2015-03-11 | $17.61 | $22.01 | 3,927,100 | — | — |
| 2015-03-10 | $17.11 | $21.38 | 3,382,500 | — | — |
| 2015-03-09 | $17.88 | $22.34 | 3,659,300 | — | — |
| 2015-03-06 | $18.23 | $22.78 | 2,242,400 | — | — |
| 2015-03-05 | $18.76 | $23.44 | 4,086,600 | — | — |
| 2015-03-04 | $18.45 | $23.06 | 3,855,300 | — | — |
| 2015-03-03 | $18.11 | $22.63 | 3,162,300 | — | — |
| 2015-03-02 | $18.06 | $22.57 | 3,320,700 | — | — |
| 2015-02-27 | $18.22 | $22.77 | 4,051,300 | — | — |
| 2015-02-26 | $18.60 | $23.24 | 2,480,400 | — | — |
| 2015-02-25 | $18.90 | $23.62 | 4,494,800 | — | — |
| 2015-02-24 | $19.69 | $24.61 | 2,253,200 | — | — |
| 2015-02-23 | $19.48 | $24.34 | 3,527,600 | — | — |
| 2015-02-20 | $19.47 | $24.33 | 2,412,600 | — | — |
| 2015-02-19 | $19.24 | $24.04 | 2,672,400 | — | — |
| 2015-02-18 | $19.30 | $24.12 | 4,585,600 | — | — |
| 2015-02-17 | $19.72 | $24.64 | 2,540,000 | — | — |
| 2015-02-13 | $20.01 | $25.01 | 3,595,700 | — | — |
| 2015-02-12 | $19.82 | $24.77 | 5,115,100 | — | — |
| 2015-02-11 | $19.16 | $23.94 | 2,997,600 | — | — |
| 2015-02-10 | $19.11 | $23.88 | 2,535,100 | — | — |
| 2015-02-09 | $19.17 | $23.96 | 4,143,800 | — | — |
| 2015-02-06 | $19.01 | $23.76 | 5,044,900 | — | — |
| 2015-02-05 | $19.04 | $23.79 | 5,885,100 | — | — |
| 2015-02-04 | $18.01 | $22.51 | 4,703,800 | — | — |
| 2015-02-03 | $18.09 | $22.61 | 4,678,200 | — | — |
| 2015-02-02 | $17.14 | $21.42 | 3,882,200 | — | — |
| 2015-01-30 | $17.04 | $21.29 | 3,987,800 | — | — |
| 2015-01-29 | $16.93 | $21.16 | 7,589,400 | — | — |
| 2015-01-28 | $17.70 | $22.12 | 4,575,900 | — | — |
| 2015-01-27 | $17.67 | $22.08 | 3,271,900 | — | — |
| 2015-01-26 | $17.47 | $21.83 | 5,108,000 | — | — |
| 2015-01-23 | $17.02 | $21.27 | 3,316,700 | — | — |
| 2015-01-22 | $17.83 | $22.28 | 3,072,100 | — | — |
| 2015-01-21 | $17.30 | $21.62 | 4,511,600 | — | — |
| 2015-01-20 | $17.13 | $21.41 | 3,620,700 | — | — |
| 2015-01-16 | $17.35 | $21.68 | 3,607,900 | — | — |
| 2015-01-15 | $17.18 | $21.47 | 3,808,700 | — | — |
| 2015-01-14 | $17.25 | $21.56 | 5,550,000 | — | — |
| 2015-01-13 | $17.51 | $21.88 | 5,688,000 | — | — |
| 2015-01-12 | $18.17 | $22.71 | 4,708,800 | — | — |
| 2015-01-09 | $18.90 | $23.62 | 4,113,600 | — | — |
| 2015-01-08 | $19.06 | $23.82 | 4,824,100 | — | — |
| 2015-01-07 | $18.42 | $23.02 | 4,147,000 | — | — |
| 2015-01-06 | $18.16 | $22.69 | 4,349,400 | — | — |
| 2015-01-05 | $18.70 | $23.37 | 3,476,200 | — | — |
| 2015-01-02 | $19.90 | $24.87 | 2,400,400 | — | — |