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
- 2000-05-16 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 | $19.37 | $19.87 | 1,100,500 | — | — |
| 2015-12-30 | $19.70 | $20.21 | 890,100 | — | — |
| 2015-12-29 | $19.91 | $20.42 | 1,016,100 | — | — |
| 2015-12-28 | $19.75 | $20.26 | 1,085,000 | — | — |
| 2015-12-24 | $19.68 | $20.19 | 761,300 | — | — |
| 2015-12-23 | $19.67 | $20.18 | 1,631,200 | — | — |
| 2015-12-22 | $19.39 | $19.89 | 1,634,800 | — | — |
| 2015-12-21 | $19.16 | $19.65 | 1,750,200 | — | — |
| 2015-12-18 | $19.13 | $19.62 | 2,867,100 | — | — |
| 2015-12-17 | $19.21 | $19.70 | 2,263,000 | — | — |
| 2015-12-16 | $19.16 | $19.65 | 2,030,200 | — | — |
| 2015-12-15 | $18.69 | $19.17 | 2,581,500 | — | — |
| 2015-12-14 | $18.31 | $18.78 | 3,381,600 | — | — |
| 2015-12-11 | $18.35 | $18.82 | 1,898,700 | — | — |
| 2015-12-10 | $18.86 | $19.35 | 1,369,000 | — | — |
| 2015-12-09 | $19.01 | $19.50 | 2,621,700 | — | — |
| 2015-12-08 | $19.03 | $19.52 | 1,831,400 | — | — |
| 2015-12-07 | $19.36 | $19.86 | 1,456,500 | — | — |
| 2015-12-04 | $19.64 | $20.15 | 2,116,300 | — | — |
| 2015-12-03 | $19.34 | $19.84 | 2,373,500 | — | — |
| 2015-12-02 | $19.33 | $19.83 | 1,778,500 | — | — |
| 2015-12-01 | $19.36 | $19.86 | 1,588,300 | — | — |
| 2015-11-30 | $19.16 | $19.65 | 1,407,500 | — | — |
| 2015-11-27 | $19.18 | $19.67 | 804,600 | — | — |
| 2015-11-25 | $19.23 | $19.73 | 1,420,700 | — | — |
| 2015-11-24 | $19.20 | $19.69 | 1,105,400 | — | — |
| 2015-11-23 | $19.19 | $19.68 | 1,202,400 | — | — |
| 2015-11-20 | $19.48 | $19.98 | 1,041,700 | — | — |
| 2015-11-19 | $19.71 | $20.22 | 973,300 | — | — |
| 2015-11-18 | $19.49 | $19.99 | 1,217,400 | — | — |
| 2015-11-17 | $19.16 | $19.65 | 1,423,800 | — | — |
| 2015-11-16 | $18.88 | $19.37 | 1,521,100 | — | — |
| 2015-11-13 | $18.97 | $19.46 | 1,508,300 | — | — |
| 2015-11-12 | $19.06 | $19.55 | 1,680,500 | — | — |
| 2015-11-11 | $19.48 | $19.98 | 1,536,800 | — | — |
| 2015-11-10 | $19.40 | $19.90 | 3,238,400 | — | — |
| 2015-11-09 | $19.58 | $20.08 | 1,517,100 | — | — |
| 2015-11-06 | $19.74 | $20.25 | 1,985,000 | — | — |
| 2015-11-05 | $19.30 | $19.80 | 2,326,500 | — | — |
| 2015-11-04 | $19.27 | $19.77 | 1,903,200 | — | — |
| 2015-11-03 | $19.22 | $19.71 | 4,505,200 | — | — |
| 2015-11-02 | $20.41 | $20.94 | 937,900 | — | — |
| 2015-10-30 | $20.03 | $20.55 | 1,766,800 | — | — |
| 2015-10-29 | $19.97 | $20.48 | 1,193,300 | — | — |
| 2015-10-28 | $20.32 | $20.84 | 1,435,900 | — | — |
| 2015-10-27 | $20.30 | $20.82 | 910,600 | — | — |
| 2015-10-26 | $20.54 | $21.07 | 968,500 | — | — |
| 2015-10-23 | $20.55 | $21.08 | 2,385,900 | — | — |
| 2015-10-22 | $20.19 | $20.71 | 1,721,900 | — | — |
| 2015-10-21 | $19.76 | $20.27 | 2,616,000 | — | — |
| 2015-10-20 | $20.04 | $20.56 | 2,481,100 | — | — |
| 2015-10-19 | $20.20 | $20.72 | 1,347,600 | — | — |
| 2015-10-16 | $20.51 | $21.04 | 1,048,700 | — | — |
| 2015-10-15 | $20.04 | $20.56 | 824,200 | — | — |
| 2015-10-14 | $19.67 | $20.18 | 1,209,700 | — | — |
| 2015-10-13 | $19.53 | $20.03 | 1,028,400 | — | — |
| 2015-10-12 | $19.75 | $20.26 | 717,500 | — | — |
| 2015-10-09 | $19.79 | $20.30 | 985,600 | — | — |
| 2015-10-08 | $19.89 | $20.40 | 1,287,400 | — | — |
| 2015-10-07 | $19.97 | $20.48 | 1,471,900 | — | — |
| 2015-10-06 | $19.77 | $20.28 | 1,454,900 | — | — |
| 2015-10-05 | $19.61 | $20.11 | 1,866,300 | — | — |
| 2015-10-02 | $19.23 | $19.73 | 2,469,800 | — | — |
| 2015-10-01 | $18.70 | $19.18 | 1,499,100 | — | — |
| 2015-09-30 | $18.52 | $19.00 | 1,518,100 | — | — |
| 2015-09-29 | $18.28 | $18.75 | 2,369,700 | — | — |
| 2015-09-28 | $18.03 | $18.49 | 2,628,700 | — | — |
| 2015-09-25 | $18.39 | $18.86 | 1,686,400 | — | — |
| 2015-09-24 | $18.13 | $18.60 | 1,927,500 | — | — |
| 2015-09-23 | $18.35 | $18.82 | 2,076,800 | — | — |
| 2015-09-22 | $18.79 | $19.27 | 1,951,600 | — | — |
| 2015-09-21 | $19.27 | $19.77 | 1,280,700 | — | — |
| 2015-09-18 | $19.24 | $19.74 | 1,939,000 | — | — |
| 2015-09-17 | $19.82 | $20.33 | 1,921,800 | — | — |
| 2015-09-16 | $20.10 | $20.62 | 1,602,800 | — | — |
| 2015-09-15 | $20.13 | $20.65 | 1,423,100 | — | — |
| 2015-09-14 | $20.36 | $20.88 | 1,328,000 | — | — |
| 2015-09-11 | $20.76 | $21.29 | 827,500 | — | — |
| 2015-09-10 | $20.64 | $21.17 | 1,471,100 | — | — |
| 2015-09-09 | $20.48 | $21.01 | 1,902,200 | — | — |
| 2015-09-08 | $20.47 | $21.00 | 1,135,600 | — | — |
| 2015-09-04 | $20.06 | $20.58 | 1,239,800 | — | — |
| 2015-09-03 | $20.41 | $20.94 | 1,973,700 | — | — |
| 2015-09-02 | $20.42 | $20.95 | 1,424,100 | — | — |
| 2015-09-01 | $20.25 | $20.77 | 2,148,800 | — | — |
| 2015-08-31 | $20.69 | $21.22 | 1,594,500 | — | — |
| 2015-08-28 | $20.88 | $21.42 | 2,170,300 | — | — |
| 2015-08-27 | $20.80 | $21.34 | 3,068,900 | — | — |
| 2015-08-26 | $20.93 | $21.47 | 2,665,300 | — | — |
| 2015-08-25 | $20.73 | $21.26 | 3,329,500 | — | — |
| 2015-08-24 | $20.40 | $20.93 | 4,725,900 | — | — |
| 2015-08-21 | $20.81 | $21.35 | 3,150,000 | — | — |
| 2015-08-20 | $21.44 | $21.99 | 3,090,600 | — | — |
| 2015-08-19 | $22.05 | $22.62 | 1,624,700 | — | — |
| 2015-08-18 | $22.20 | $22.77 | 989,900 | — | — |
| 2015-08-17 | $22.30 | $22.87 | 1,264,900 | — | — |
| 2015-08-14 | $22.09 | $22.66 | 1,361,600 | — | — |
| 2015-08-13 | $22.13 | $22.70 | 1,462,100 | — | — |
| 2015-08-12 | $22.11 | $22.68 | 1,929,700 | — | — |
| 2015-08-11 | $22.38 | $22.96 | 1,967,400 | — | — |
| 2015-08-10 | $22.71 | $23.29 | 609,100 | — | — |
| 2015-08-07 | $22.44 | $23.02 | 1,163,500 | — | — |
| 2015-08-06 | $22.88 | $23.47 | 1,320,100 | — | — |
| 2015-08-05 | $22.78 | $23.37 | 1,608,100 | — | — |
| 2015-08-04 | $22.76 | $23.35 | 1,133,200 | — | — |
| 2015-08-03 | $23.12 | $23.72 | 2,172,700 | — | — |
| 2015-07-31 | $23.06 | $23.65 | 1,483,500 | — | — |
| 2015-07-30 | $22.99 | $23.58 | 1,004,100 | — | — |
| 2015-07-29 | $22.82 | $23.41 | 1,567,400 | — | — |
| 2015-07-28 | $22.52 | $23.10 | 2,521,200 | — | — |
| 2015-07-27 | $21.98 | $22.55 | 1,563,600 | — | — |
| 2015-07-24 | $22.32 | $22.89 | 1,385,100 | — | — |
| 2015-07-23 | $22.54 | $23.12 | 2,120,200 | — | — |
| 2015-07-22 | $22.22 | $22.79 | 1,745,200 | — | — |
| 2015-07-21 | $22.48 | $23.06 | 1,466,000 | — | — |
| 2015-07-20 | $22.52 | $23.10 | 1,592,400 | — | — |
| 2015-07-17 | $22.58 | $23.16 | 1,407,800 | — | — |
| 2015-07-16 | $22.64 | $23.22 | 1,980,900 | — | — |
| 2015-07-15 | $22.49 | $23.07 | 2,793,600 | — | — |
| 2015-07-14 | $22.20 | $22.77 | 1,723,500 | — | — |
| 2015-07-13 | $22.05 | $22.62 | 1,345,800 | — | — |
| 2015-07-10 | $21.86 | $22.42 | 1,702,800 | — | — |
| 2015-07-09 | $21.19 | $21.74 | 1,870,100 | — | — |
| 2015-07-08 | $20.61 | $21.14 | 1,380,800 | — | — |
| 2015-07-07 | $21.17 | $21.72 | 3,458,500 | — | — |
| 2015-07-06 | $21.02 | $21.56 | 1,597,500 | — | — |
| 2015-07-02 | $21.87 | $22.43 | 1,303,100 | — | — |
| 2015-07-01 | $21.53 | $22.08 | 1,252,800 | — | — |
| 2015-06-30 | $21.20 | $21.75 | 2,458,400 | — | — |
| 2015-06-29 | $21.30 | $21.85 | 2,767,300 | — | — |
| 2015-06-26 | $21.93 | $22.49 | 1,195,900 | — | — |
| 2015-06-25 | $21.77 | $22.33 | 1,764,300 | — | — |
| 2015-06-24 | $21.69 | $22.25 | 1,258,200 | — | — |
| 2015-06-23 | $21.88 | $22.44 | 845,900 | — | — |
| 2015-06-22 | $21.78 | $22.34 | 1,531,300 | — | — |
| 2015-06-19 | $21.42 | $21.97 | 1,068,500 | — | — |
| 2015-06-18 | $21.25 | $21.80 | 2,021,100 | — | — |
| 2015-06-17 | $21.24 | $21.79 | 1,722,100 | — | — |
| 2015-06-16 | $21.44 | $21.99 | 866,800 | — | — |
| 2015-06-15 | $21.60 | $22.16 | 972,600 | — | — |
| 2015-06-12 | $21.75 | $22.31 | 927,600 | — | — |
| 2015-06-11 | $21.82 | $22.38 | 1,558,600 | — | — |
| 2015-06-10 | $22.03 | $22.60 | 1,205,300 | — | — |
| 2015-06-09 | $21.48 | $22.03 | 1,030,000 | — | — |
| 2015-06-08 | $21.58 | $22.14 | 802,800 | — | — |
| 2015-06-05 | $21.59 | $22.15 | 1,285,100 | — | — |
| 2015-06-04 | $21.95 | $22.52 | 1,342,900 | — | — |
| 2015-06-03 | $22.03 | $22.60 | 1,571,200 | — | — |
| 2015-06-02 | $21.92 | $22.48 | 1,379,500 | — | — |
| 2015-06-01 | $21.53 | $22.08 | 945,300 | — | — |
| 2015-05-29 | $21.58 | $22.14 | 1,901,700 | — | — |
| 2015-05-28 | $21.90 | $22.46 | 1,313,800 | — | — |
| 2015-05-27 | $21.77 | $22.33 | 1,464,100 | — | — |
| 2015-05-26 | $21.33 | $21.88 | 1,218,300 | — | — |
| 2015-05-22 | $21.62 | $22.18 | 1,301,800 | — | — |
| 2015-05-21 | $21.89 | $22.45 | 1,962,800 | — | — |
| 2015-05-20 | $21.96 | $22.53 | 2,866,800 | — | — |
| 2015-05-19 | $21.13 | $21.67 | 1,946,100 | — | — |
| 2015-05-18 | $21.19 | $21.74 | 1,710,100 | — | — |
| 2015-05-15 | $21.23 | $21.78 | 1,161,100 | — | — |
| 2015-05-14 | $21.24 | $21.79 | 3,030,400 | — | — |
| 2015-05-13 | $21.07 | $21.61 | 3,345,400 | — | — |
| 2015-05-12 | $21.22 | $21.77 | 1,309,700 | — | — |
| 2015-05-11 | $21.19 | $21.74 | 1,167,100 | — | — |
| 2015-05-08 | $21.39 | $21.39 | 1,290,600 | — | — |
| 2015-05-07 | $21.30 | $21.30 | 2,663,600 | — | — |
| 2015-05-06 | $21.01 | $21.01 | 1,821,400 | — | — |
| 2015-05-05 | $21.37 | $21.37 | 2,741,100 | — | — |
| 2015-05-04 | $20.36 | $20.36 | 898,400 | — | — |
| 2015-05-01 | $20.12 | $20.12 | 960,500 | — | — |
| 2015-04-30 | $20.07 | $20.07 | 1,402,600 | — | — |
| 2015-04-29 | $20.10 | $20.10 | 3,870,200 | — | — |
| 2015-04-28 | $20.00 | $20.00 | 914,100 | — | — |
| 2015-04-27 | $20.11 | $20.11 | 872,900 | — | — |
| 2015-04-24 | $20.22 | $20.22 | 961,700 | — | — |
| 2015-04-23 | $20.19 | $20.19 | 1,463,900 | — | — |
| 2015-04-22 | $19.78 | $19.78 | 1,020,500 | — | — |
| 2015-04-21 | $19.95 | $19.95 | 1,122,800 | — | — |
| 2015-04-20 | $19.84 | $19.84 | 1,110,700 | — | — |
| 2015-04-17 | $19.83 | $19.83 | 1,928,200 | — | — |
| 2015-04-16 | $19.89 | $19.89 | 1,856,300 | — | — |
| 2015-04-15 | $19.72 | $19.72 | 1,743,900 | — | — |
| 2015-04-14 | $19.47 | $19.47 | 1,332,300 | — | — |
| 2015-04-13 | $19.30 | $19.30 | 1,530,400 | — | — |
| 2015-04-10 | $19.37 | $19.37 | 1,328,500 | — | — |
| 2015-04-09 | $19.36 | $19.36 | 1,275,100 | — | — |
| 2015-04-08 | $19.28 | $19.28 | 1,573,400 | — | — |
| 2015-04-07 | $19.45 | $19.45 | 2,780,200 | — | — |
| 2015-04-06 | $19.43 | $19.43 | 1,552,700 | — | — |
| 2015-04-02 | $19.32 | $19.32 | 996,000 | — | — |
| 2015-04-01 | $19.14 | $19.14 | 948,100 | — | — |
| 2015-03-31 | $18.77 | $18.77 | 1,713,200 | — | — |
| 2015-03-30 | $19.16 | $19.16 | 868,400 | — | — |
| 2015-03-27 | $19.00 | $19.00 | 1,248,500 | — | — |
| 2015-03-26 | $19.04 | $19.04 | 1,570,100 | — | — |
| 2015-03-25 | $19.02 | $19.02 | 1,396,800 | — | — |
| 2015-03-24 | $19.14 | $19.14 | 1,873,700 | — | — |
| 2015-03-23 | $19.04 | $19.04 | 2,021,700 | — | — |
| 2015-03-20 | $18.70 | $18.70 | 1,617,900 | — | — |
| 2015-03-19 | $18.14 | $18.14 | 1,170,900 | — | — |
| 2015-03-18 | $18.27 | $18.27 | 2,022,200 | — | — |
| 2015-03-17 | $17.78 | $17.78 | 1,415,100 | — | — |
| 2015-03-16 | $17.91 | $17.91 | 1,542,500 | — | — |
| 2015-03-13 | $17.60 | $17.60 | 1,311,700 | — | — |
| 2015-03-12 | $17.36 | $17.36 | 1,019,900 | — | — |
| 2015-03-11 | $17.18 | $17.18 | 1,167,800 | — | — |
| 2015-03-10 | $17.26 | $17.26 | 1,911,600 | — | — |
| 2015-03-09 | $17.48 | $17.48 | 1,850,900 | — | — |
| 2015-03-06 | $17.54 | $17.54 | 2,909,700 | — | — |
| 2015-03-05 | $17.58 | $17.58 | 1,419,500 | — | — |
| 2015-03-04 | $17.62 | $17.62 | 1,620,200 | — | — |
| 2015-03-03 | $17.49 | $17.49 | 2,215,600 | — | — |
| 2015-03-02 | $17.48 | $17.48 | 4,052,200 | — | — |
| 2015-02-27 | $17.49 | $17.49 | 1,218,500 | — | — |
| 2015-02-26 | $17.45 | $17.45 | 1,104,700 | — | — |
| 2015-02-25 | $17.48 | $17.48 | 1,864,300 | — | — |
| 2015-02-24 | $17.36 | $17.36 | 835,100 | — | — |
| 2015-02-23 | $17.37 | $17.37 | 825,200 | — | — |
| 2015-02-20 | $17.64 | $17.64 | 1,048,400 | — | — |
| 2015-02-19 | $17.34 | $17.34 | 1,468,600 | — | — |
| 2015-02-18 | $17.40 | $17.40 | 624,700 | — | — |
| 2015-02-17 | $17.38 | $17.38 | 998,300 | — | — |
| 2015-02-13 | $17.19 | $17.19 | 1,204,300 | — | — |
| 2015-02-12 | $16.98 | $16.98 | 1,473,100 | — | — |
| 2015-02-11 | $16.54 | $16.54 | 2,036,200 | — | — |
| 2015-02-10 | $16.93 | $16.93 | 2,091,200 | — | — |
| 2015-02-09 | $17.34 | $17.34 | 721,000 | — | — |
| 2015-02-06 | $17.37 | $17.37 | 896,300 | — | — |
| 2015-02-05 | $17.44 | $17.44 | 690,500 | — | — |
| 2015-02-04 | $17.44 | $17.44 | 1,001,000 | — | — |
| 2015-02-03 | $17.18 | $17.18 | 946,100 | — | — |
| 2015-02-02 | $16.88 | $16.88 | 1,419,700 | — | — |
| 2015-01-30 | $16.68 | $16.68 | 1,389,400 | — | — |
| 2015-01-29 | $16.85 | $16.85 | 1,393,100 | — | — |
| 2015-01-28 | $16.60 | $16.60 | 1,328,400 | — | — |
| 2015-01-27 | $17.16 | $17.16 | 852,600 | — | — |
| 2015-01-26 | $17.25 | $17.25 | 776,600 | — | — |
| 2015-01-23 | $17.34 | $17.34 | 1,652,100 | — | — |
| 2015-01-22 | $17.24 | $17.24 | 1,395,500 | — | — |
| 2015-01-21 | $16.79 | $16.79 | 2,005,900 | — | — |
| 2015-01-20 | $16.56 | $16.56 | 1,583,100 | — | — |
| 2015-01-16 | $16.23 | $16.23 | 2,733,500 | — | — |
| 2015-01-15 | $16.53 | $16.53 | 9,113,900 | — | — |
| 2015-01-14 | $16.48 | $16.48 | 2,195,400 | — | — |
| 2015-01-13 | $16.59 | $16.59 | 1,722,100 | — | — |
| 2015-01-12 | $16.38 | $16.38 | 1,159,500 | — | — |
| 2015-01-09 | $16.54 | $16.54 | 820,400 | — | — |
| 2015-01-08 | $16.65 | $16.65 | 1,103,300 | — | — |
| 2015-01-07 | $16.69 | $16.69 | 809,800 | — | — |
| 2015-01-06 | $16.41 | $16.41 | 743,300 | — | — |
| 2015-01-05 | $16.60 | $16.60 | 1,399,000 | — | — |
| 2015-01-02 | $17.09 | $17.09 | 1,438,200 | — | — |