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
- 2009-08-12 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 | $20.56 | $33.21 | 1,839,000 | — | — |
| 2015-12-30 | $20.45 | $33.03 | 1,690,700 | — | — |
| 2015-12-29 | $20.62 | $33.31 | 2,343,400 | — | — |
| 2015-12-28 | $21.28 | $33.60 | 1,772,800 | — | — |
| 2015-12-24 | $21.34 | $33.69 | 589,700 | — | — |
| 2015-12-23 | $21.28 | $33.60 | 1,603,100 | — | — |
| 2015-12-22 | $21.14 | $33.38 | 2,369,200 | — | — |
| 2015-12-21 | $20.76 | $32.78 | 1,752,700 | — | — |
| 2015-12-18 | $20.64 | $32.59 | 3,031,000 | — | — |
| 2015-12-17 | $20.78 | $32.81 | 1,458,400 | — | — |
| 2015-12-16 | $20.66 | $32.62 | 2,029,200 | — | — |
| 2015-12-15 | $20.27 | $32.00 | 6,474,300 | — | — |
| 2015-12-14 | $19.74 | $31.17 | 4,363,900 | — | — |
| 2015-12-11 | $20.22 | $31.92 | 1,739,600 | — | — |
| 2015-12-10 | $20.46 | $32.30 | 966,900 | — | — |
| 2015-12-09 | $20.55 | $32.45 | 2,050,900 | — | — |
| 2015-12-08 | $20.51 | $32.38 | 2,638,500 | — | — |
| 2015-12-07 | $20.47 | $32.32 | 1,784,600 | — | — |
| 2015-12-04 | $20.36 | $32.15 | 1,667,300 | — | — |
| 2015-12-03 | $20.32 | $32.08 | 1,761,100 | — | — |
| 2015-12-02 | $20.34 | $32.11 | 1,534,900 | — | — |
| 2015-12-01 | $20.69 | $32.67 | 2,480,100 | — | — |
| 2015-11-30 | $20.33 | $32.10 | 2,326,500 | — | — |
| 2015-11-27 | $20.36 | $32.15 | 523,400 | — | — |
| 2015-11-25 | $20.21 | $31.91 | 1,802,100 | — | — |
| 2015-11-24 | $20.26 | $31.99 | 1,045,700 | — | — |
| 2015-11-23 | $20.37 | $32.16 | 1,379,400 | — | — |
| 2015-11-20 | $20.29 | $32.03 | 1,729,400 | — | — |
| 2015-11-19 | $20.34 | $32.11 | 1,530,100 | — | — |
| 2015-11-18 | $20.25 | $31.97 | 1,325,000 | — | — |
| 2015-11-17 | $20.01 | $31.59 | 2,114,200 | — | — |
| 2015-11-16 | $20.15 | $31.81 | 3,454,600 | — | — |
| 2015-11-13 | $20.13 | $31.78 | 2,056,100 | — | — |
| 2015-11-12 | $19.96 | $31.51 | 1,944,900 | — | — |
| 2015-11-11 | $20.30 | $32.05 | 1,758,400 | — | — |
| 2015-11-10 | $20.30 | $32.05 | 1,786,100 | — | — |
| 2015-11-09 | $20.28 | $32.02 | 1,825,600 | — | — |
| 2015-11-06 | $20.61 | $32.54 | 1,988,000 | — | — |
| 2015-11-05 | $20.88 | $32.97 | 2,972,700 | — | — |
| 2015-11-04 | $20.32 | $32.08 | 1,582,900 | — | — |
| 2015-11-03 | $20.40 | $32.21 | 1,473,500 | — | — |
| 2015-11-02 | $20.46 | $32.30 | 2,037,000 | — | — |
| 2015-10-30 | $20.09 | $31.72 | 1,394,800 | — | — |
| 2015-10-29 | $20.20 | $31.89 | 1,423,500 | — | — |
| 2015-10-28 | $20.35 | $32.13 | 2,787,700 | — | — |
| 2015-10-27 | $19.99 | $31.56 | 8,936,900 | — | — |
| 2015-10-26 | $20.28 | $32.02 | 4,226,600 | — | — |
| 2015-10-23 | $20.52 | $32.40 | 1,679,100 | — | — |
| 2015-10-22 | $20.62 | $32.56 | 2,958,600 | — | — |
| 2015-10-21 | $20.60 | $32.52 | 2,166,500 | — | — |
| 2015-10-20 | $20.56 | $32.46 | 2,412,200 | — | — |
| 2015-10-19 | $20.72 | $32.71 | 3,169,000 | — | — |
| 2015-10-16 | $20.69 | $32.67 | 2,088,900 | — | — |
| 2015-10-15 | $20.69 | $32.67 | 2,234,100 | — | — |
| 2015-10-14 | $20.80 | $32.84 | 2,183,400 | — | — |
| 2015-10-13 | $21.03 | $33.20 | 1,630,700 | — | — |
| 2015-10-12 | $21.29 | $33.61 | 1,430,100 | — | — |
| 2015-10-09 | $21.19 | $33.46 | 1,523,100 | — | — |
| 2015-10-08 | $21.39 | $33.77 | 1,126,500 | — | — |
| 2015-10-07 | $21.38 | $33.76 | 1,451,100 | — | — |
| 2015-10-06 | $21.12 | $33.35 | 1,194,000 | — | — |
| 2015-10-05 | $21.09 | $33.30 | 1,679,400 | — | — |
| 2015-10-02 | $20.93 | $33.05 | 2,855,500 | — | — |
| 2015-10-01 | $20.60 | $32.52 | 1,952,500 | — | — |
| 2015-09-30 | $20.52 | $32.40 | 3,079,400 | — | — |
| 2015-09-29 | $20.03 | $31.62 | 3,635,500 | — | — |
| 2015-09-28 | $20.31 | $32.07 | 4,005,700 | — | — |
| 2015-09-25 | $21.41 | $33.05 | 1,942,500 | — | — |
| 2015-09-24 | $21.69 | $33.48 | 1,083,300 | — | — |
| 2015-09-23 | $21.74 | $33.55 | 1,685,400 | — | — |
| 2015-09-22 | $21.52 | $33.22 | 1,970,300 | — | — |
| 2015-09-21 | $21.87 | $33.76 | 1,508,700 | — | — |
| 2015-09-18 | $21.57 | $33.29 | 2,487,400 | — | — |
| 2015-09-17 | $21.75 | $33.57 | 1,753,600 | — | — |
| 2015-09-16 | $21.44 | $33.09 | 1,480,200 | — | — |
| 2015-09-15 | $21.37 | $32.98 | 1,203,300 | — | — |
| 2015-09-14 | $21.37 | $32.98 | 944,400 | — | — |
| 2015-09-11 | $21.23 | $32.77 | 1,417,600 | — | — |
| 2015-09-10 | $21.09 | $32.55 | 1,635,900 | — | — |
| 2015-09-09 | $21.09 | $32.55 | 2,053,500 | — | — |
| 2015-09-08 | $21.26 | $32.81 | 2,682,400 | — | — |
| 2015-09-04 | $21.04 | $32.47 | 2,299,200 | — | — |
| 2015-09-03 | $21.28 | $32.84 | 1,076,800 | — | — |
| 2015-09-02 | $21.13 | $32.61 | 2,459,000 | — | — |
| 2015-09-01 | $21.15 | $32.64 | 3,287,700 | — | — |
| 2015-08-31 | $21.28 | $32.84 | 2,421,000 | — | — |
| 2015-08-28 | $21.37 | $32.98 | 2,165,800 | — | — |
| 2015-08-27 | $21.49 | $33.17 | 2,949,600 | — | — |
| 2015-08-26 | $21.14 | $32.63 | 3,613,100 | — | — |
| 2015-08-25 | $20.90 | $32.26 | 5,094,100 | — | — |
| 2015-08-24 | $21.05 | $32.49 | 6,104,800 | — | — |
| 2015-08-21 | $21.93 | $33.85 | 2,537,900 | — | — |
| 2015-08-20 | $22.34 | $34.48 | 1,431,800 | — | — |
| 2015-08-19 | $22.47 | $34.68 | 1,572,300 | — | — |
| 2015-08-18 | $22.51 | $34.74 | 1,554,100 | — | — |
| 2015-08-17 | $22.70 | $35.04 | 1,367,400 | — | — |
| 2015-08-14 | $22.42 | $34.60 | 1,301,900 | — | — |
| 2015-08-13 | $22.36 | $34.51 | 1,563,000 | — | — |
| 2015-08-12 | $22.27 | $34.37 | 1,947,500 | — | — |
| 2015-08-11 | $22.20 | $34.26 | 2,604,900 | — | — |
| 2015-08-10 | $21.84 | $33.71 | 2,093,500 | — | — |
| 2015-08-07 | $21.87 | $33.76 | 2,077,300 | — | — |
| 2015-08-06 | $21.80 | $33.65 | 2,758,900 | — | — |
| 2015-08-05 | $22.00 | $33.96 | 4,214,700 | — | — |
| 2015-08-04 | $22.13 | $34.16 | 6,653,600 | — | — |
| 2015-08-03 | $21.78 | $33.62 | 3,522,800 | — | — |
| 2015-07-31 | $21.76 | $33.59 | 2,411,600 | — | — |
| 2015-07-30 | $21.71 | $33.51 | 1,393,800 | — | — |
| 2015-07-29 | $21.72 | $33.52 | 1,077,100 | — | — |
| 2015-07-28 | $21.54 | $33.25 | 1,203,800 | — | — |
| 2015-07-27 | $21.47 | $33.14 | 1,643,200 | — | — |
| 2015-07-24 | $21.47 | $33.14 | 1,416,500 | — | — |
| 2015-07-23 | $21.58 | $33.31 | 1,480,200 | — | — |
| 2015-07-22 | $21.80 | $33.65 | 1,237,700 | — | — |
| 2015-07-21 | $21.76 | $33.59 | 1,757,800 | — | — |
| 2015-07-20 | $21.87 | $33.76 | 927,300 | — | — |
| 2015-07-17 | $21.90 | $33.80 | 1,129,300 | — | — |
| 2015-07-16 | $21.90 | $33.80 | 1,567,200 | — | — |
| 2015-07-15 | $21.98 | $33.93 | 1,744,800 | — | — |
| 2015-07-14 | $22.04 | $34.02 | 1,211,700 | — | — |
| 2015-07-13 | $22.10 | $34.11 | 1,825,900 | — | — |
| 2015-07-10 | $22.08 | $34.08 | 1,546,500 | — | — |
| 2015-07-09 | $21.86 | $33.74 | 1,622,100 | — | — |
| 2015-07-08 | $22.03 | $34.00 | 1,842,400 | — | — |
| 2015-07-07 | $22.24 | $34.33 | 4,216,800 | — | — |
| 2015-07-06 | $21.87 | $33.76 | 2,483,400 | — | — |
| 2015-07-02 | $21.76 | $33.59 | 2,050,400 | — | — |
| 2015-07-01 | $21.75 | $33.57 | 2,034,700 | — | — |
| 2015-06-30 | $21.57 | $33.29 | 3,460,200 | — | — |
| 2015-06-29 | $21.56 | $33.28 | 3,393,400 | — | — |
| 2015-06-26 | $21.89 | $33.79 | 3,568,600 | — | — |
| 2015-06-25 | $22.59 | $34.13 | 4,882,200 | — | — |
| 2015-06-24 | $22.55 | $34.07 | 1,971,500 | — | — |
| 2015-06-23 | $22.82 | $34.47 | 3,329,300 | — | — |
| 2015-06-22 | $22.63 | $34.19 | 1,809,200 | — | — |
| 2015-06-19 | $22.79 | $34.43 | 2,295,100 | — | — |
| 2015-06-18 | $22.85 | $34.52 | 2,074,100 | — | — |
| 2015-06-17 | $22.71 | $34.31 | 3,459,900 | — | — |
| 2015-06-16 | $22.66 | $34.23 | 2,878,700 | — | — |
| 2015-06-15 | $22.71 | $34.31 | 2,912,100 | — | — |
| 2015-06-12 | $22.93 | $34.64 | 2,584,000 | — | — |
| 2015-06-11 | $23.05 | $34.82 | 3,008,800 | — | — |
| 2015-06-10 | $23.07 | $34.85 | 2,699,700 | — | — |
| 2015-06-09 | $22.88 | $34.56 | 3,927,500 | — | — |
| 2015-06-08 | $23.01 | $34.76 | 3,213,300 | — | — |
| 2015-06-05 | $23.11 | $34.91 | 4,107,100 | — | — |
| 2015-06-04 | $23.41 | $35.36 | 2,204,000 | — | — |
| 2015-06-03 | $23.52 | $35.53 | 3,262,700 | — | — |
| 2015-06-02 | $23.95 | $36.18 | 2,361,900 | — | — |
| 2015-06-01 | $23.97 | $36.21 | 8,960,400 | — | — |
| 2015-05-29 | $23.89 | $36.09 | 3,135,000 | — | — |
| 2015-05-28 | $23.91 | $36.12 | 4,890,900 | — | — |
| 2015-05-27 | $23.91 | $36.12 | 2,641,000 | — | — |
| 2015-05-26 | $23.88 | $36.07 | 5,602,500 | — | — |
| 2015-05-22 | $24.00 | $36.26 | 2,166,500 | — | — |
| 2015-05-21 | $24.24 | $36.62 | 2,166,400 | — | — |
| 2015-05-20 | $24.40 | $36.86 | 851,500 | — | — |
| 2015-05-19 | $24.50 | $37.01 | 1,580,100 | — | — |
| 2015-05-18 | $24.46 | $36.95 | 1,054,500 | — | — |
| 2015-05-15 | $24.27 | $36.66 | 2,812,300 | — | — |
| 2015-05-14 | $24.38 | $36.83 | 2,743,400 | — | — |
| 2015-05-13 | $23.92 | $36.13 | 1,227,600 | — | — |
| 2015-05-12 | $23.90 | $36.10 | 1,990,200 | — | — |
| 2015-05-11 | $24.00 | $36.26 | 1,731,900 | — | — |
| 2015-05-08 | $24.17 | $36.51 | 1,346,900 | — | — |
| 2015-05-07 | $24.10 | $36.41 | 2,210,600 | — | — |
| 2015-05-06 | $23.98 | $36.23 | 2,077,100 | — | — |
| 2015-05-05 | $24.17 | $36.51 | 2,030,500 | — | — |
| 2015-05-04 | $24.30 | $36.71 | 1,903,900 | — | — |
| 2015-05-01 | $24.14 | $36.47 | 1,276,900 | — | — |
| 2015-04-30 | $24.01 | $36.27 | 2,139,200 | — | — |
| 2015-04-29 | $24.09 | $36.39 | 1,790,300 | — | — |
| 2015-04-28 | $24.30 | $36.71 | 1,132,800 | — | — |
| 2015-04-27 | $24.18 | $36.53 | 1,377,500 | — | — |
| 2015-04-24 | $24.27 | $36.66 | 1,857,700 | — | — |
| 2015-04-23 | $24.17 | $36.51 | 2,276,600 | — | — |
| 2015-04-22 | $24.21 | $36.57 | 1,963,700 | — | — |
| 2015-04-21 | $24.01 | $36.27 | 3,263,400 | — | — |
| 2015-04-20 | $23.95 | $36.18 | 1,437,300 | — | — |
| 2015-04-17 | $23.93 | $36.15 | 2,590,900 | — | — |
| 2015-04-16 | $23.93 | $36.15 | 3,100,200 | — | — |
| 2015-04-15 | $23.88 | $36.07 | 13,974,900 | — | — |
| 2015-04-14 | $24.44 | $36.92 | 2,179,700 | — | — |
| 2015-04-13 | $24.52 | $37.04 | 1,202,700 | — | — |
| 2015-04-10 | $24.58 | $37.13 | 1,400,300 | — | — |
| 2015-04-09 | $24.37 | $36.81 | 2,098,000 | — | — |
| 2015-04-08 | $24.42 | $36.89 | 1,936,200 | — | — |
| 2015-04-07 | $24.18 | $36.53 | 2,278,900 | — | — |
| 2015-04-06 | $24.63 | $37.21 | 2,981,400 | — | — |
| 2015-04-02 | $24.45 | $36.94 | 3,135,400 | — | — |
| 2015-04-01 | $24.26 | $36.65 | 2,543,900 | — | — |
| 2015-03-31 | $24.30 | $36.71 | 2,437,600 | — | — |
| 2015-03-30 | $23.85 | $36.03 | 1,496,800 | — | — |
| 2015-03-27 | $23.65 | $35.73 | 4,157,800 | — | — |
| 2015-03-26 | $24.41 | $36.15 | 3,471,200 | — | — |
| 2015-03-25 | $24.41 | $36.15 | 3,263,000 | — | — |
| 2015-03-24 | $24.43 | $36.18 | 1,977,400 | — | — |
| 2015-03-23 | $24.67 | $36.54 | 3,029,800 | — | — |
| 2015-03-20 | $24.51 | $36.30 | 2,749,300 | — | — |
| 2015-03-19 | $24.16 | $35.78 | 2,976,200 | — | — |
| 2015-03-18 | $24.26 | $35.93 | 2,424,600 | — | — |
| 2015-03-17 | $23.92 | $35.42 | 1,223,300 | — | — |
| 2015-03-16 | $23.83 | $35.29 | 1,601,000 | — | — |
| 2015-03-13 | $23.78 | $35.22 | 1,434,100 | — | — |
| 2015-03-12 | $23.71 | $35.11 | 1,502,200 | — | — |
| 2015-03-11 | $23.59 | $34.94 | 1,450,600 | — | — |
| 2015-03-10 | $23.65 | $35.02 | 2,074,100 | — | — |
| 2015-03-09 | $23.74 | $35.16 | 1,790,900 | — | — |
| 2015-03-06 | $23.77 | $35.20 | 4,278,600 | — | — |
| 2015-03-05 | $24.18 | $35.81 | 2,211,900 | — | — |
| 2015-03-04 | $24.40 | $36.14 | 2,128,900 | — | — |
| 2015-03-03 | $24.50 | $36.28 | 2,254,500 | — | — |
| 2015-03-02 | $24.56 | $36.37 | 1,662,600 | — | — |
| 2015-02-27 | $24.40 | $36.14 | 1,536,300 | — | — |
| 2015-02-26 | $24.34 | $36.05 | 1,363,000 | — | — |
| 2015-02-25 | $24.36 | $36.08 | 2,512,300 | — | — |
| 2015-02-24 | $24.28 | $35.96 | 2,146,100 | — | — |
| 2015-02-23 | $24.53 | $36.33 | 1,924,900 | — | — |
| 2015-02-20 | $24.41 | $36.15 | 1,643,300 | — | — |
| 2015-02-19 | $24.28 | $35.96 | 1,186,300 | — | — |
| 2015-02-18 | $24.34 | $36.05 | 1,940,100 | — | — |
| 2015-02-17 | $24.30 | $35.99 | 2,416,300 | — | — |
| 2015-02-13 | $24.24 | $35.90 | 1,748,200 | — | — |
| 2015-02-12 | $24.34 | $36.05 | 1,240,200 | — | — |
| 2015-02-11 | $24.12 | $35.72 | 964,700 | — | — |
| 2015-02-10 | $24.20 | $35.84 | 1,079,400 | — | — |
| 2015-02-09 | $24.15 | $35.76 | 1,581,500 | — | — |
| 2015-02-06 | $24.10 | $35.69 | 1,984,800 | — | — |
| 2015-02-05 | $24.43 | $36.18 | 2,071,800 | — | — |
| 2015-02-04 | $24.10 | $35.69 | 2,608,800 | — | — |
| 2015-02-03 | $24.19 | $35.82 | 2,377,100 | — | — |
| 2015-02-02 | $24.03 | $35.59 | 1,402,200 | — | — |
| 2015-01-30 | $23.93 | $35.44 | 1,631,100 | — | — |
| 2015-01-29 | $24.05 | $35.62 | 1,291,700 | — | — |
| 2015-01-28 | $24.01 | $35.56 | 1,516,300 | — | — |
| 2015-01-27 | $24.10 | $35.69 | 808,700 | — | — |
| 2015-01-26 | $24.19 | $35.82 | 1,606,900 | — | — |
| 2015-01-23 | $24.06 | $35.63 | 2,534,400 | — | — |
| 2015-01-22 | $24.12 | $35.72 | 3,733,200 | — | — |
| 2015-01-21 | $23.51 | $34.82 | 1,595,800 | — | — |
| 2015-01-20 | $23.44 | $34.71 | 2,097,900 | — | — |
| 2015-01-16 | $23.72 | $35.13 | 1,407,500 | — | — |
| 2015-01-15 | $23.68 | $35.07 | 1,601,700 | — | — |
| 2015-01-14 | $23.86 | $35.34 | 1,865,800 | — | — |
| 2015-01-13 | $23.74 | $35.16 | 1,813,100 | — | — |
| 2015-01-12 | $23.75 | $35.17 | 1,850,900 | — | — |
| 2015-01-09 | $23.65 | $35.02 | 909,900 | — | — |
| 2015-01-08 | $23.86 | $35.34 | 2,204,300 | — | — |
| 2015-01-07 | $23.62 | $34.98 | 3,720,700 | — | — |
| 2015-01-06 | $23.39 | $34.64 | 3,209,500 | — | — |
| 2015-01-05 | $23.24 | $34.42 | 1,443,200 | — | — |
| 2015-01-02 | $23.41 | $34.67 | 1,275,400 | — | — |