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
- 2012-03-23 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 | $15.27 | $15.27 | 8,118,400 | — | — |
| 2015-12-30 | $15.19 | $15.19 | 5,712,100 | — | — |
| 2015-12-29 | $15.77 | $15.77 | 5,802,900 | — | — |
| 2015-12-28 | $16.00 | $16.00 | 3,867,900 | — | — |
| 2015-12-24 | $16.46 | $16.46 | 1,631,800 | — | — |
| 2015-12-23 | $16.58 | $16.58 | 3,050,400 | — | — |
| 2015-12-22 | $16.50 | $16.50 | 4,215,700 | — | — |
| 2015-12-21 | $16.34 | $16.34 | 4,085,500 | — | — |
| 2015-12-18 | $16.38 | $16.38 | 6,726,300 | — | — |
| 2015-12-17 | $16.26 | $16.26 | 11,225,900 | — | — |
| 2015-12-16 | $17.48 | $17.48 | 6,453,600 | — | — |
| 2015-12-15 | $16.85 | $16.85 | 8,648,700 | — | — |
| 2015-12-14 | $16.58 | $16.58 | 8,825,900 | — | — |
| 2015-12-11 | $15.98 | $15.98 | 8,751,600 | — | — |
| 2015-12-10 | $16.17 | $16.17 | 6,779,100 | — | — |
| 2015-12-09 | $15.99 | $15.99 | 9,153,000 | — | — |
| 2015-12-08 | $16.19 | $16.19 | 8,885,500 | — | — |
| 2015-12-07 | $16.14 | $16.14 | 10,079,100 | — | — |
| 2015-12-04 | $15.62 | $15.62 | 17,463,800 | — | — |
| 2015-12-03 | $14.93 | $14.93 | 13,457,000 | — | — |
| 2015-12-02 | $15.98 | $15.98 | 7,642,300 | — | — |
| 2015-12-01 | $16.24 | $16.24 | 10,473,100 | — | — |
| 2015-11-30 | $16.53 | $16.53 | 39,985,400 | — | — |
| 2015-11-27 | $16.95 | $16.95 | 7,542,600 | — | — |
| 2015-11-25 | $16.54 | $16.54 | 8,157,500 | — | — |
| 2015-11-24 | $16.71 | $16.71 | 16,376,200 | — | — |
| 2015-11-23 | $16.87 | $16.87 | 21,548,000 | — | — |
| 2015-11-20 | $16.35 | $16.35 | 32,801,000 | — | — |
| 2015-11-19 | $14.31 | $14.31 | 48,569,400 | — | — |
| 2015-11-18 | $14.41 | $14.41 | 45,711,100 | — | — |
| 2015-11-17 | $12.53 | $12.53 | 42,925,400 | — | — |
| 2015-11-16 | $12.50 | $12.50 | 71,352,200 | — | — |
| 2015-11-13 | $13.60 | $13.60 | 99,840,100 | — | — |
| 2015-11-12 | $18.62 | $18.62 | 7,755,600 | — | — |
| 2015-11-11 | $19.08 | $19.08 | 10,094,100 | — | — |
| 2015-11-10 | $19.52 | $19.52 | 7,654,700 | — | — |
| 2015-11-09 | $20.89 | $20.89 | 5,100,600 | — | — |
| 2015-11-06 | $21.29 | $21.29 | 4,556,100 | — | — |
| 2015-11-05 | $21.14 | $21.14 | 6,055,000 | — | — |
| 2015-11-04 | $21.81 | $21.81 | 8,944,200 | — | — |
| 2015-11-03 | $21.36 | $21.36 | 8,274,800 | — | — |
| 2015-11-02 | $20.69 | $20.69 | 5,133,000 | — | — |
| 2015-10-30 | $20.52 | $20.52 | 3,628,100 | — | — |
| 2015-10-29 | $20.35 | $20.35 | 5,159,800 | — | — |
| 2015-10-28 | $20.73 | $20.73 | 4,685,800 | — | — |
| 2015-10-27 | $20.35 | $20.35 | 9,187,900 | — | — |
| 2015-10-26 | $19.83 | $19.83 | 6,449,800 | — | — |
| 2015-10-23 | $19.53 | $19.53 | 7,841,900 | — | — |
| 2015-10-22 | $19.36 | $19.36 | 7,364,500 | — | — |
| 2015-10-21 | $18.14 | $18.14 | 5,049,600 | — | — |
| 2015-10-20 | $18.79 | $18.79 | 6,107,300 | — | — |
| 2015-10-19 | $18.64 | $18.64 | 5,166,500 | — | — |
| 2015-10-16 | $18.64 | $18.64 | 6,767,700 | — | — |
| 2015-10-15 | $18.39 | $18.39 | 6,639,700 | — | — |
| 2015-10-14 | $17.29 | $17.29 | 7,369,500 | — | — |
| 2015-10-13 | $18.10 | $18.10 | 5,958,100 | — | — |
| 2015-10-12 | $18.49 | $18.49 | 5,657,400 | — | — |
| 2015-10-09 | $18.17 | $18.17 | 6,499,400 | — | — |
| 2015-10-08 | $18.63 | $18.63 | 5,216,500 | — | — |
| 2015-10-07 | $19.03 | $19.03 | 10,134,300 | — | — |
| 2015-10-06 | $18.56 | $18.56 | 8,665,200 | — | — |
| 2015-10-05 | $18.45 | $18.45 | 8,402,900 | — | — |
| 2015-10-02 | $18.15 | $18.15 | 11,825,600 | — | — |
| 2015-10-01 | $16.91 | $16.91 | 5,577,600 | — | — |
| 2015-09-30 | $16.80 | $16.80 | 7,326,300 | — | — |
| 2015-09-29 | $16.21 | $16.21 | 8,855,000 | — | — |
| 2015-09-28 | $15.85 | $15.85 | 4,445,100 | — | — |
| 2015-09-25 | $16.69 | $16.69 | 7,051,100 | — | — |
| 2015-09-24 | $16.79 | $16.79 | 4,912,700 | — | — |
| 2015-09-23 | $16.34 | $16.34 | 7,076,600 | — | — |
| 2015-09-22 | $17.04 | $17.04 | 3,512,400 | — | — |
| 2015-09-21 | $17.24 | $17.24 | 5,502,800 | — | — |
| 2015-09-18 | $17.24 | $17.24 | 6,633,500 | — | — |
| 2015-09-17 | $17.56 | $17.56 | 13,046,500 | — | — |
| 2015-09-16 | $17.41 | $17.41 | 14,139,800 | — | — |
| 2015-09-15 | $16.48 | $16.48 | 8,944,000 | — | — |
| 2015-09-14 | $15.98 | $15.98 | 6,730,800 | — | — |
| 2015-09-11 | $16.34 | $16.34 | 7,783,300 | — | — |
| 2015-09-10 | $15.91 | $15.91 | 8,413,500 | — | — |
| 2015-09-09 | $16.25 | $16.25 | 12,779,600 | — | — |
| 2015-09-08 | $16.06 | $16.06 | 17,107,800 | — | — |
| 2015-09-04 | $16.44 | $16.44 | 12,049,100 | — | — |
| 2015-09-03 | $17.78 | $17.78 | 8,780,700 | — | — |
| 2015-09-02 | $17.29 | $17.29 | 12,601,400 | — | — |
| 2015-09-01 | $17.33 | $17.33 | 12,509,900 | — | — |
| 2015-08-31 | $17.99 | $17.99 | 8,519,400 | — | — |
| 2015-08-28 | $19.03 | $19.03 | 8,006,000 | — | — |
| 2015-08-27 | $19.89 | $19.89 | 6,804,000 | — | — |
| 2015-08-26 | $18.63 | $18.63 | 12,663,900 | — | — |
| 2015-08-25 | $18.41 | $18.41 | 11,350,200 | — | — |
| 2015-08-24 | $17.70 | $17.70 | 13,402,000 | — | — |
| 2015-08-21 | $17.83 | $17.83 | 10,839,300 | — | — |
| 2015-08-20 | $17.87 | $17.87 | 11,081,400 | — | — |
| 2015-08-19 | $19.00 | $19.00 | 5,822,100 | — | — |
| 2015-08-18 | $19.03 | $19.03 | 4,793,100 | — | — |
| 2015-08-17 | $19.81 | $19.81 | 5,670,000 | — | — |
| 2015-08-14 | $20.50 | $20.50 | 8,116,300 | — | — |
| 2015-08-13 | $20.94 | $20.94 | 14,658,200 | — | — |
| 2015-08-12 | $19.21 | $19.21 | 22,859,200 | — | — |
| 2015-08-11 | $18.26 | $18.26 | 39,034,500 | — | — |
| 2015-08-10 | $21.00 | $21.00 | 14,319,200 | — | — |
| 2015-08-07 | $21.07 | $21.07 | 7,640,900 | — | — |
| 2015-08-06 | $22.00 | $22.00 | 10,837,600 | — | — |
| 2015-08-05 | $21.65 | $21.65 | 12,051,300 | — | — |
| 2015-08-04 | $20.57 | $20.57 | 6,271,100 | — | — |
| 2015-08-03 | $20.01 | $20.01 | 7,382,500 | — | — |
| 2015-07-31 | $19.49 | $19.49 | 5,503,500 | — | — |
| 2015-07-30 | $19.70 | $19.70 | 7,996,300 | — | — |
| 2015-07-29 | $20.26 | $20.26 | 3,684,500 | — | — |
| 2015-07-28 | $20.20 | $20.20 | 4,600,400 | — | — |
| 2015-07-27 | $19.99 | $19.99 | 10,183,800 | — | — |
| 2015-07-24 | $20.25 | $20.25 | 7,436,300 | — | — |
| 2015-07-23 | $21.23 | $21.23 | 3,026,200 | — | — |
| 2015-07-22 | $21.60 | $21.60 | 3,980,400 | — | — |
| 2015-07-21 | $21.47 | $21.47 | 6,347,400 | — | — |
| 2015-07-20 | $21.47 | $21.47 | 3,741,400 | — | — |
| 2015-07-17 | $21.68 | $21.68 | 4,613,200 | — | — |
| 2015-07-16 | $22.06 | $22.06 | 3,822,200 | — | — |
| 2015-07-15 | $21.65 | $21.65 | 6,649,900 | — | — |
| 2015-07-14 | $22.74 | $22.74 | 4,358,000 | — | — |
| 2015-07-13 | $22.97 | $22.97 | 4,652,900 | — | — |
| 2015-07-10 | $22.78 | $22.78 | 7,532,000 | — | — |
| 2015-07-09 | $23.11 | $23.11 | 20,550,100 | — | — |
| 2015-07-08 | $20.62 | $20.62 | 15,084,500 | — | — |
| 2015-07-07 | $20.52 | $20.52 | 19,890,300 | — | — |
| 2015-07-06 | $20.75 | $20.75 | 16,892,500 | — | — |
| 2015-07-02 | $20.43 | $20.43 | 11,426,700 | — | — |
| 2015-07-01 | $22.19 | $22.19 | 6,496,600 | — | — |
| 2015-06-30 | $22.25 | $22.25 | 7,604,100 | — | — |
| 2015-06-29 | $21.54 | $21.54 | 9,580,500 | — | — |
| 2015-06-26 | $21.97 | $21.97 | 9,616,600 | — | — |
| 2015-06-25 | $22.64 | $22.64 | 5,949,400 | — | — |
| 2015-06-24 | $23.13 | $23.13 | 5,751,900 | — | — |
| 2015-06-23 | $23.81 | $23.81 | 7,584,500 | — | — |
| 2015-06-22 | $23.21 | $23.21 | 7,836,400 | — | — |
| 2015-06-19 | $23.00 | $23.00 | 12,255,600 | — | — |
| 2015-06-18 | $24.85 | $24.85 | 8,447,200 | — | — |
| 2015-06-17 | $25.93 | $25.93 | 10,584,200 | — | — |
| 2015-06-16 | $25.29 | $25.29 | 5,805,900 | — | — |
| 2015-06-15 | $24.99 | $24.99 | 5,076,800 | — | — |
| 2015-06-12 | $25.35 | $25.35 | 6,605,600 | — | — |
| 2015-06-11 | $24.28 | $24.28 | 4,239,500 | — | — |
| 2015-06-10 | $24.32 | $24.32 | 5,252,100 | — | — |
| 2015-06-09 | $23.62 | $23.62 | 5,553,200 | — | — |
| 2015-06-08 | $23.80 | $23.80 | 8,150,600 | — | — |
| 2015-06-05 | $24.56 | $24.56 | 7,923,000 | — | — |
| 2015-06-04 | $23.97 | $23.97 | 6,120,700 | — | — |
| 2015-06-03 | $24.52 | $24.52 | 5,496,200 | — | — |
| 2015-06-02 | $24.21 | $24.21 | 6,798,200 | — | — |
| 2015-06-01 | $24.30 | $24.30 | 7,847,600 | — | — |
| 2015-05-29 | $24.97 | $24.97 | 12,661,900 | — | — |
| 2015-05-28 | $25.38 | $25.38 | 9,412,100 | — | — |
| 2015-05-27 | $26.54 | $26.54 | 10,279,800 | — | — |
| 2015-05-26 | $26.57 | $26.57 | 8,664,900 | — | — |
| 2015-05-22 | $25.43 | $25.43 | 11,097,100 | — | — |
| 2015-05-21 | $24.79 | $24.79 | 27,493,900 | — | — |
| 2015-05-20 | $25.49 | $25.49 | 7,938,600 | — | — |
| 2015-05-19 | $25.91 | $25.91 | 12,057,300 | — | — |
| 2015-05-18 | $26.59 | $26.59 | 11,742,300 | — | — |
| 2015-05-15 | $26.22 | $26.22 | 13,776,800 | — | — |
| 2015-05-14 | $25.21 | $25.21 | 36,126,500 | — | — |
| 2015-05-13 | $26.66 | $26.66 | 29,338,600 | — | — |
| 2015-05-12 | $25.78 | $25.78 | 21,303,400 | — | — |
| 2015-05-11 | $27.32 | $27.32 | 6,831,100 | — | — |
| 2015-05-08 | $27.90 | $27.90 | 8,919,600 | — | — |
| 2015-05-07 | $27.32 | $27.32 | 6,879,200 | — | — |
| 2015-05-06 | $27.02 | $27.02 | 6,538,800 | — | — |
| 2015-05-05 | $27.80 | $27.80 | 3,222,000 | — | — |
| 2015-05-04 | $28.65 | $28.65 | 3,107,300 | — | — |
| 2015-05-01 | $27.97 | $27.97 | 4,094,600 | — | — |
| 2015-04-30 | $28.29 | $28.29 | 3,752,300 | — | — |
| 2015-04-29 | $28.68 | $28.68 | 3,740,600 | — | — |
| 2015-04-28 | $29.21 | $29.21 | 3,818,600 | — | — |
| 2015-04-27 | $29.81 | $29.81 | 7,622,300 | — | — |
| 2015-04-24 | $28.95 | $28.95 | 7,293,800 | — | — |
| 2015-04-23 | $29.87 | $29.87 | 2,769,100 | — | — |
| 2015-04-22 | $29.55 | $29.55 | 3,559,000 | — | — |
| 2015-04-21 | $29.98 | $29.98 | 5,313,000 | — | — |
| 2015-04-20 | $28.58 | $28.58 | 4,570,400 | — | — |
| 2015-04-17 | $28.90 | $28.90 | 5,661,700 | — | — |
| 2015-04-16 | $29.16 | $29.16 | 2,708,200 | — | — |
| 2015-04-15 | $29.36 | $29.36 | 4,975,100 | — | — |
| 2015-04-14 | $28.89 | $28.89 | 5,503,700 | — | — |
| 2015-04-13 | $29.92 | $29.92 | 4,981,500 | — | — |
| 2015-04-10 | $30.00 | $30.00 | 3,056,100 | — | — |
| 2015-04-09 | $29.77 | $29.77 | 4,710,700 | — | — |
| 2015-04-08 | $29.66 | $29.66 | 9,499,800 | — | — |
| 2015-04-07 | $28.52 | $28.52 | 6,059,800 | — | — |
| 2015-04-06 | $29.22 | $29.22 | 2,568,900 | — | — |
| 2015-04-02 | $29.11 | $29.11 | 6,285,800 | — | — |
| 2015-04-01 | $29.31 | $29.31 | 6,218,900 | — | — |
| 2015-03-31 | $29.44 | $29.44 | 5,375,900 | — | — |
| 2015-03-30 | $28.72 | $28.72 | 3,185,900 | — | — |
| 2015-03-27 | $28.62 | $28.62 | 5,140,800 | — | — |
| 2015-03-26 | $28.07 | $28.07 | 2,992,200 | — | — |
| 2015-03-25 | $28.37 | $28.37 | 5,109,400 | — | — |
| 2015-03-24 | $28.82 | $28.82 | 4,292,400 | — | — |
| 2015-03-23 | $28.56 | $28.56 | 3,691,800 | — | — |
| 2015-03-20 | $28.41 | $28.41 | 10,219,400 | — | — |
| 2015-03-19 | $27.38 | $27.38 | 8,485,500 | — | — |
| 2015-03-18 | $26.18 | $26.18 | 4,265,300 | — | — |
| 2015-03-17 | $25.60 | $25.60 | 7,110,100 | — | — |
| 2015-03-16 | $25.35 | $25.35 | 11,039,900 | — | — |
| 2015-03-13 | $25.64 | $25.64 | 10,433,600 | — | — |
| 2015-03-12 | $26.67 | $26.67 | 10,508,100 | — | — |
| 2015-03-11 | $26.13 | $26.13 | 10,381,600 | — | — |
| 2015-03-10 | $25.19 | $25.19 | 2,457,200 | — | — |
| 2015-03-09 | $25.21 | $25.21 | 3,281,600 | — | — |
| 2015-03-06 | $25.39 | $25.39 | 5,884,700 | — | — |
| 2015-03-05 | $25.14 | $25.14 | 4,170,300 | — | — |
| 2015-03-04 | $24.49 | $24.49 | 5,191,800 | — | — |
| 2015-03-03 | $24.65 | $24.65 | 2,961,900 | — | — |
| 2015-03-02 | $24.95 | $24.95 | 4,833,100 | — | — |
| 2015-02-27 | $24.45 | $24.45 | 4,800,300 | — | — |
| 2015-02-26 | $25.37 | $25.37 | 6,131,200 | — | — |
| 2015-02-25 | $25.38 | $25.38 | 2,473,100 | — | — |
| 2015-02-24 | $25.31 | $25.31 | 5,244,000 | — | — |
| 2015-02-23 | $25.65 | $25.65 | 4,883,400 | — | — |
| 2015-02-20 | $25.64 | $25.64 | 4,906,900 | — | — |
| 2015-02-19 | $25.60 | $25.60 | 6,619,500 | — | — |
| 2015-02-18 | $25.76 | $25.76 | 10,478,500 | — | — |
| 2015-02-17 | $25.11 | $25.11 | 20,664,400 | — | — |
| 2015-02-13 | $21.80 | $21.80 | 6,736,400 | — | — |
| 2015-02-12 | $21.44 | $21.44 | 5,540,600 | — | — |
| 2015-02-11 | $21.59 | $21.59 | 6,075,300 | — | — |
| 2015-02-10 | $21.42 | $21.42 | 10,156,700 | — | — |
| 2015-02-09 | $22.05 | $22.05 | 4,487,100 | — | — |
| 2015-02-06 | $22.96 | $22.96 | 2,410,700 | — | — |
| 2015-02-05 | $23.14 | $23.14 | 3,044,200 | — | — |
| 2015-02-04 | $23.34 | $23.34 | 4,444,100 | — | — |
| 2015-02-03 | $22.33 | $22.33 | 4,056,800 | — | — |
| 2015-02-02 | $21.70 | $21.70 | 4,141,000 | — | — |
| 2015-01-30 | $22.39 | $22.39 | 3,275,000 | — | — |
| 2015-01-29 | $21.97 | $21.97 | 14,382,600 | — | — |
| 2015-01-28 | $22.95 | $22.95 | 3,015,800 | — | — |
| 2015-01-27 | $23.70 | $23.70 | 4,647,800 | — | — |
| 2015-01-26 | $23.07 | $23.07 | 2,731,900 | — | — |
| 2015-01-23 | $22.89 | $22.89 | 5,016,100 | — | — |
| 2015-01-22 | $21.99 | $21.99 | 3,678,300 | — | — |
| 2015-01-21 | $22.17 | $22.17 | 4,264,700 | — | — |
| 2015-01-20 | $22.11 | $22.11 | 3,225,900 | — | — |
| 2015-01-16 | $21.88 | $21.88 | 4,087,200 | — | — |
| 2015-01-15 | $21.05 | $21.05 | 5,914,800 | — | — |
| 2015-01-14 | $21.49 | $21.49 | 2,907,000 | — | — |
| 2015-01-13 | $21.48 | $21.48 | 3,364,900 | — | — |
| 2015-01-12 | $21.70 | $21.70 | 4,583,300 | — | — |
| 2015-01-09 | $22.68 | $22.68 | 3,719,000 | — | — |
| 2015-01-08 | $22.90 | $22.90 | 5,316,300 | — | — |
| 2015-01-07 | $22.16 | $22.16 | 7,197,200 | — | — |
| 2015-01-06 | $21.75 | $21.75 | 8,605,700 | — | — |
| 2015-01-05 | $21.62 | $21.62 | 8,601,900 | — | — |
| 2015-01-02 | $20.50 | $20.50 | 9,933,300 | — | — |