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
- 1996-12-11 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 | $15.01 | $31.51 | 10,023,196 | — | — |
| 2015-12-30 | $15.22 | $31.96 | 2,649,239 | — | — |
| 2015-12-29 | $15.29 | $32.10 | 3,490,645 | — | — |
| 2015-12-28 | $14.99 | $31.48 | 5,937,275 | — | — |
| 2015-12-24 | $15.72 | $33.01 | 678,243 | — | — |
| 2015-12-23 | $15.69 | $32.94 | 1,620,872 | — | — |
| 2015-12-22 | $15.41 | $32.36 | 1,763,823 | — | — |
| 2015-12-21 | $15.39 | $32.30 | 3,211,263 | — | — |
| 2015-12-18 | $15.40 | $32.33 | 5,461,478 | — | — |
| 2015-12-17 | $15.71 | $32.97 | 4,591,873 | — | — |
| 2015-12-16 | $16.39 | $34.42 | 3,734,819 | — | — |
| 2015-12-15 | $16.39 | $34.40 | 6,441,108 | — | — |
| 2015-12-14 | $16.37 | $34.36 | 10,183,914 | — | — |
| 2015-12-11 | $16.32 | $34.26 | 15,899,183 | — | — |
| 2015-12-10 | $16.58 | $34.80 | 17,184,112 | — | — |
| 2015-12-09 | $16.23 | $34.08 | 14,379,371 | — | — |
| 2015-12-08 | $16.12 | $33.85 | 11,859,065 | — | — |
| 2015-12-07 | $16.07 | $33.73 | 9,279,753 | — | — |
| 2015-12-04 | $16.24 | $34.09 | 3,650,385 | — | — |
| 2015-12-03 | $16.26 | $34.15 | 14,530,635 | — | — |
| 2015-12-02 | $16.71 | $35.07 | 4,991,386 | — | — |
| 2015-12-01 | $16.72 | $35.11 | 6,463,765 | — | — |
| 2015-11-30 | $16.63 | $34.92 | 3,814,363 | — | — |
| 2015-11-27 | $16.71 | $35.07 | 1,239,941 | — | — |
| 2015-11-25 | $16.70 | $35.06 | 4,331,888 | — | — |
| 2015-11-24 | $16.55 | $34.75 | 2,918,352 | — | — |
| 2015-11-23 | $16.61 | $34.88 | 3,278,745 | — | — |
| 2015-11-20 | $16.64 | $34.94 | 2,682,980 | — | — |
| 2015-11-19 | $16.61 | $34.87 | 6,129,452 | — | — |
| 2015-11-18 | $16.44 | $34.51 | 4,184,699 | — | — |
| 2015-11-17 | $16.44 | $34.51 | 2,151,437 | — | — |
| 2015-11-16 | $16.56 | $34.76 | 3,627,076 | — | — |
| 2015-11-13 | $16.21 | $34.03 | 5,056,912 | — | — |
| 2015-11-12 | $16.21 | $34.04 | 11,298,019 | — | — |
| 2015-11-11 | $16.43 | $34.49 | 1,262,598 | — | — |
| 2015-11-10 | $16.39 | $34.40 | 1,533,830 | — | — |
| 2015-11-09 | $16.54 | $34.73 | 985,661 | — | — |
| 2015-11-06 | $16.75 | $35.18 | 1,191,041 | — | — |
| 2015-11-05 | $16.54 | $34.73 | 2,688,522 | — | — |
| 2015-11-04 | $16.64 | $34.93 | 1,921,444 | — | — |
| 2015-11-03 | $16.82 | $35.30 | 2,469,287 | — | — |
| 2015-11-02 | $16.66 | $34.97 | 2,503,028 | — | — |
| 2015-10-30 | $16.32 | $34.26 | 2,573,118 | — | — |
| 2015-10-29 | $16.04 | $33.67 | 3,040,928 | — | — |
| 2015-10-28 | $16.12 | $33.85 | 6,881,371 | — | — |
| 2015-10-27 | $14.94 | $31.38 | 5,026,268 | — | — |
| 2015-10-26 | $16.06 | $33.71 | 3,136,283 | — | — |
| 2015-10-23 | $15.85 | $33.28 | 3,167,905 | — | — |
| 2015-10-22 | $15.60 | $32.74 | 2,855,271 | — | — |
| 2015-10-21 | $15.66 | $32.88 | 2,338,398 | — | — |
| 2015-10-20 | $15.86 | $33.30 | 2,360,240 | — | — |
| 2015-10-19 | $15.69 | $32.95 | 4,590,080 | — | — |
| 2015-10-16 | $15.43 | $32.39 | 1,829,838 | — | — |
| 2015-10-15 | $15.45 | $32.43 | 3,628,706 | — | — |
| 2015-10-14 | $14.87 | $31.22 | 2,134,159 | — | — |
| 2015-10-13 | $14.96 | $31.42 | 1,456,731 | — | — |
| 2015-10-12 | $15.17 | $31.84 | 1,356,323 | — | — |
| 2015-10-09 | $15.30 | $32.12 | 1,669,772 | — | — |
| 2015-10-08 | $15.18 | $31.88 | 1,787,947 | — | — |
| 2015-10-07 | $15.02 | $31.54 | 1,871,566 | — | — |
| 2015-10-06 | $14.93 | $31.34 | 1,394,139 | — | — |
| 2015-10-05 | $14.85 | $31.18 | 1,954,370 | — | — |
| 2015-10-02 | $14.52 | $30.47 | 2,777,357 | — | — |
| 2015-10-01 | $14.13 | $29.66 | 2,469,939 | — | — |
| 2015-09-30 | $13.96 | $29.30 | 2,528,945 | — | — |
| 2015-09-29 | $13.74 | $28.84 | 1,586,316 | — | — |
| 2015-09-28 | $13.86 | $29.10 | 2,561,382 | — | — |
| 2015-09-25 | $14.28 | $29.97 | 1,796,749 | — | — |
| 2015-09-24 | $14.60 | $30.66 | 3,002,949 | — | — |
| 2015-09-23 | $14.64 | $30.75 | 4,201,325 | — | — |
| 2015-09-22 | $15.34 | $32.20 | 9,746,748 | — | — |
| 2015-09-21 | $16.50 | $34.64 | 3,083,471 | — | — |
| 2015-09-18 | $16.67 | $35.00 | 6,412,583 | — | — |
| 2015-09-17 | $16.99 | $35.67 | 2,389,091 | — | — |
| 2015-09-16 | $16.98 | $35.64 | 1,915,087 | — | — |
| 2015-09-15 | $16.85 | $35.38 | 2,591,863 | — | — |
| 2015-09-14 | $16.56 | $34.78 | 3,628,054 | — | — |
| 2015-09-11 | $16.71 | $35.09 | 5,819,752 | — | — |
| 2015-09-10 | $16.23 | $34.08 | 6,366,128 | — | — |
| 2015-09-09 | $15.16 | $31.83 | 1,272,052 | — | — |
| 2015-09-08 | $15.42 | $32.38 | 1,780,286 | — | — |
| 2015-09-04 | $14.82 | $31.11 | 1,690,636 | — | — |
| 2015-09-03 | $15.20 | $31.92 | 1,657,221 | — | — |
| 2015-09-02 | $15.15 | $31.81 | 1,368,059 | — | — |
| 2015-09-01 | $14.92 | $31.32 | 2,379,311 | — | — |
| 2015-08-31 | $15.39 | $32.32 | 1,991,860 | — | — |
| 2015-08-28 | $15.44 | $32.41 | 2,059,016 | — | — |
| 2015-08-27 | $15.33 | $32.18 | 3,464,402 | — | — |
| 2015-08-26 | $14.69 | $30.84 | 3,745,903 | — | — |
| 2015-08-25 | $14.17 | $29.75 | 3,605,723 | — | — |
| 2015-08-24 | $14.26 | $29.95 | 6,371,507 | — | — |
| 2015-08-21 | $15.47 | $32.48 | 3,935,635 | — | — |
| 2015-08-20 | $16.17 | $33.95 | 2,789,419 | — | — |
| 2015-08-19 | $16.51 | $34.66 | 1,646,626 | — | — |
| 2015-08-18 | $16.83 | $35.33 | 1,488,027 | — | — |
| 2015-08-17 | $17.02 | $35.73 | 1,478,084 | — | — |
| 2015-08-14 | $16.88 | $35.45 | 1,374,742 | — | — |
| 2015-08-13 | $16.71 | $35.07 | 1,744,263 | — | — |
| 2015-08-12 | $16.50 | $34.64 | 2,504,495 | — | — |
| 2015-08-11 | $16.76 | $35.19 | 2,160,728 | — | — |
| 2015-08-10 | $16.98 | $35.65 | 1,739,862 | — | — |
| 2015-08-07 | $16.56 | $34.78 | 3,048,426 | — | — |
| 2015-08-06 | $16.56 | $34.78 | 3,327,645 | — | — |
| 2015-08-05 | $16.63 | $34.92 | 4,994,320 | — | — |
| 2015-08-04 | $16.77 | $35.20 | 3,205,558 | — | — |
| 2015-08-03 | $16.87 | $35.42 | 4,048,268 | — | — |
| 2015-07-31 | $16.90 | $35.47 | 6,166,616 | — | — |
| 2015-07-30 | $16.94 | $35.56 | 18,212,479 | — | — |
| 2015-07-29 | $18.64 | $39.13 | 8,407,866 | — | — |
| 2015-07-28 | $17.99 | $37.77 | 7,180,476 | — | — |
| 2015-07-27 | $18.40 | $38.64 | 3,862,285 | — | — |
| 2015-07-24 | $18.83 | $39.54 | 5,843,713 | — | — |
| 2015-07-23 | $19.25 | $40.41 | 3,367,417 | — | — |
| 2015-07-22 | $19.41 | $40.75 | 3,932,701 | — | — |
| 2015-07-21 | $19.03 | $39.95 | 4,265,547 | — | — |
| 2015-07-20 | $19.13 | $40.16 | 13,462,333 | — | — |
| 2015-07-17 | $18.56 | $38.98 | 9,298,009 | — | — |
| 2015-07-16 | $18.09 | $37.97 | 1,830,979 | — | — |
| 2015-07-15 | $18.06 | $37.91 | 3,464,076 | — | — |
| 2015-07-14 | $17.98 | $37.75 | 4,548,352 | — | — |
| 2015-07-13 | $17.84 | $37.46 | 2,191,698 | — | — |
| 2015-07-10 | $17.96 | $37.70 | 2,389,580 | — | — |
| 2015-07-09 | $17.85 | $37.47 | 1,463,414 | — | — |
| 2015-07-08 | $17.98 | $37.75 | 1,687,213 | — | — |
| 2015-07-07 | $18.40 | $38.64 | 3,098,304 | — | — |
| 2015-07-06 | $18.31 | $38.45 | 2,247,444 | — | — |
| 2015-07-02 | $18.42 | $38.67 | 2,598,872 | — | — |
| 2015-07-01 | $18.60 | $39.04 | 3,500,099 | — | — |
| 2015-06-30 | $18.47 | $38.77 | 4,529,281 | — | — |
| 2015-06-29 | $18.48 | $38.80 | 3,684,452 | — | — |
| 2015-06-26 | $19.06 | $40.01 | 4,050,224 | — | — |
| 2015-06-25 | $19.20 | $40.32 | 10,846,998 | — | — |
| 2015-06-24 | $20.26 | $42.53 | 4,350,633 | — | — |
| 2015-06-23 | $20.74 | $43.54 | 3,425,445 | — | — |
| 2015-06-22 | $20.63 | $43.30 | 3,629,358 | — | — |
| 2015-06-19 | $20.67 | $43.41 | 6,463,113 | — | — |
| 2015-06-18 | $20.69 | $43.45 | 5,405,243 | — | — |
| 2015-06-17 | $20.71 | $43.47 | 11,814,403 | — | — |
| 2015-06-16 | $21.31 | $44.73 | 20,109,962 | — | — |
| 2015-06-15 | $19.25 | $40.41 | 2,051,355 | — | — |
| 2015-06-12 | $19.34 | $40.60 | 4,408,661 | — | — |
| 2015-06-11 | $18.82 | $39.52 | 2,622,833 | — | — |
| 2015-06-10 | $18.48 | $38.80 | 3,434,084 | — | — |
| 2015-06-09 | $18.39 | $38.60 | 3,612,406 | — | — |
| 2015-06-08 | $18.46 | $38.76 | 1,993,816 | — | — |
| 2015-06-05 | $18.99 | $39.88 | 1,540,839 | — | — |
| 2015-06-04 | $18.81 | $39.49 | 1,326,657 | — | — |
| 2015-06-03 | $18.99 | $39.86 | 2,234,404 | — | — |
| 2015-06-02 | $18.76 | $39.39 | 3,153,398 | — | — |
| 2015-06-01 | $18.48 | $38.81 | 1,354,204 | — | — |
| 2015-05-29 | $18.44 | $38.71 | 1,650,864 | — | — |
| 2015-05-28 | $18.49 | $38.82 | 1,577,025 | — | — |
| 2015-05-27 | $18.39 | $38.60 | 1,240,919 | — | — |
| 2015-05-26 | $18.26 | $38.33 | 1,884,443 | — | — |
| 2015-05-22 | $18.69 | $39.23 | 1,604,572 | — | — |
| 2015-05-21 | $18.51 | $38.86 | 1,421,360 | — | — |
| 2015-05-20 | $18.43 | $38.69 | 1,807,670 | — | — |
| 2015-05-19 | $18.52 | $38.87 | 2,180,451 | — | — |
| 2015-05-18 | $18.55 | $38.94 | 3,550,955 | — | — |
| 2015-05-15 | $18.32 | $38.46 | 7,326,687 | — | — |
| 2015-05-14 | $17.68 | $37.12 | 1,507,587 | — | — |
| 2015-05-13 | $17.42 | $36.58 | 1,300,740 | — | — |
| 2015-05-12 | $17.22 | $36.16 | 1,265,369 | — | — |
| 2015-05-11 | $17.24 | $36.19 | 1,935,462 | — | — |
| 2015-05-08 | $17.18 | $36.06 | 2,209,465 | — | — |
| 2015-05-07 | $17.05 | $35.79 | 1,600,334 | — | — |
| 2015-05-06 | $16.93 | $35.54 | 1,529,592 | — | — |
| 2015-05-05 | $16.98 | $35.64 | 2,206,694 | — | — |
| 2015-05-04 | $17.36 | $36.45 | 2,668,962 | — | — |
| 2015-05-01 | $17.23 | $36.18 | 2,847,447 | — | — |
| 2015-04-30 | $16.83 | $35.34 | 5,511,193 | — | — |
| 2015-04-29 | $17.40 | $36.53 | 8,007,538 | — | — |
| 2015-04-28 | $17.35 | $36.43 | 5,802,637 | — | — |
| 2015-04-27 | $17.49 | $36.72 | 4,546,396 | — | — |
| 2015-04-24 | $17.72 | $37.20 | 7,878,768 | — | — |
| 2015-04-23 | $18.34 | $38.50 | 7,761,408 | — | — |
| 2015-04-22 | $18.45 | $38.73 | 3,722,268 | — | — |
| 2015-04-21 | $18.14 | $38.09 | 1,215,654 | — | — |
| 2015-04-20 | $18.27 | $38.36 | 1,350,292 | — | — |
| 2015-04-17 | $17.92 | $37.62 | 1,815,005 | — | — |
| 2015-04-16 | $18.39 | $38.60 | 1,716,064 | — | — |
| 2015-04-15 | $18.52 | $38.89 | 1,903,840 | — | — |
| 2015-04-14 | $18.29 | $38.40 | 1,320,789 | — | — |
| 2015-04-13 | $18.36 | $38.55 | 2,266,841 | — | — |
| 2015-04-10 | $18.77 | $39.41 | 1,952,740 | — | — |
| 2015-04-09 | $19.02 | $39.93 | 1,768,224 | — | — |
| 2015-04-08 | $18.69 | $39.23 | 1,842,389 | — | — |
| 2015-04-07 | $18.48 | $38.80 | 1,818,265 | — | — |
| 2015-04-06 | $18.47 | $38.77 | 2,121,608 | — | — |
| 2015-04-02 | $17.96 | $37.71 | 1,744,263 | — | — |
| 2015-04-01 | $17.79 | $37.35 | 1,920,140 | — | — |
| 2015-03-31 | $18.10 | $38.01 | 2,499,442 | — | — |
| 2015-03-30 | $18.42 | $38.67 | 2,186,319 | — | — |
| 2015-03-27 | $18.46 | $38.76 | 1,612,722 | — | — |
| 2015-03-26 | $18.36 | $38.55 | 1,891,941 | — | — |
| 2015-03-25 | $18.31 | $38.45 | 2,928,784 | — | — |
| 2015-03-24 | $18.77 | $39.41 | 1,021,032 | — | — |
| 2015-03-23 | $18.81 | $39.49 | 1,618,427 | — | — |
| 2015-03-20 | $18.83 | $39.54 | 3,315,420 | — | — |
| 2015-03-19 | $18.56 | $38.96 | 2,221,038 | — | — |
| 2015-03-18 | $18.40 | $38.64 | 2,210,769 | — | — |
| 2015-03-17 | $17.93 | $37.65 | 1,429,510 | — | — |
| 2015-03-16 | $17.76 | $37.29 | 1,204,407 | — | — |
| 2015-03-13 | $17.53 | $36.80 | 1,645,648 | — | — |
| 2015-03-12 | $17.74 | $37.24 | 1,761,704 | — | — |
| 2015-03-11 | $17.58 | $36.92 | 1,740,840 | — | — |
| 2015-03-10 | $17.66 | $37.08 | 3,051,686 | — | — |
| 2015-03-09 | $17.77 | $37.31 | 1,834,239 | — | — |
| 2015-03-06 | $17.65 | $37.06 | 2,059,179 | — | — |
| 2015-03-05 | $17.89 | $37.56 | 1,712,804 | — | — |
| 2015-03-04 | $17.88 | $37.55 | 3,090,806 | — | — |
| 2015-03-03 | $17.75 | $37.28 | 2,041,575 | — | — |
| 2015-03-02 | $18.06 | $37.91 | 1,946,872 | — | — |
| 2015-02-27 | $18.04 | $37.88 | 1,412,721 | — | — |
| 2015-02-26 | $18.25 | $38.31 | 2,061,135 | — | — |
| 2015-02-25 | $18.25 | $38.31 | 2,632,124 | — | — |
| 2015-02-24 | $18.52 | $38.87 | 2,438,643 | — | — |
| 2015-02-23 | $18.34 | $38.51 | 2,109,057 | — | — |
| 2015-02-20 | $18.37 | $38.58 | 2,125,846 | — | — |
| 2015-02-19 | $18.23 | $38.28 | 2,240,761 | — | — |
| 2015-02-18 | $18.23 | $38.27 | 3,863,100 | — | — |
| 2015-02-17 | $18.32 | $38.46 | 6,990,907 | — | — |
| 2015-02-13 | $17.61 | $36.98 | 2,175,724 | — | — |
| 2015-02-12 | $17.48 | $36.71 | 4,439,468 | — | — |
| 2015-02-11 | $16.79 | $35.25 | 8,970,053 | — | — |
| 2015-02-10 | $16.91 | $35.51 | 5,322,928 | — | — |
| 2015-02-09 | $16.57 | $34.79 | 4,398,066 | — | — |
| 2015-02-06 | $16.29 | $34.21 | 3,836,205 | — | — |
| 2015-02-05 | $16.28 | $34.18 | 2,422,180 | — | — |
| 2015-02-04 | $16.33 | $34.29 | 1,941,656 | — | — |
| 2015-02-03 | $16.34 | $34.30 | 2,742,312 | — | — |
| 2015-02-02 | $15.76 | $33.09 | 2,264,722 | — | — |
| 2015-01-30 | $15.58 | $32.72 | 2,922,590 | — | — |
| 2015-01-29 | $15.58 | $32.72 | 4,088,366 | — | — |
| 2015-01-28 | $15.98 | $33.55 | 2,106,612 | — | — |
| 2015-01-27 | $16.09 | $33.77 | 2,459,670 | — | — |
| 2015-01-26 | $16.65 | $34.96 | 1,747,523 | — | — |
| 2015-01-23 | $16.26 | $34.13 | 1,674,173 | — | — |
| 2015-01-22 | $16.63 | $34.91 | 1,761,867 | — | — |
| 2015-01-21 | $16.35 | $34.33 | 4,213,550 | — | — |
| 2015-01-20 | $16.07 | $33.73 | 3,204,906 | — | — |
| 2015-01-16 | $15.89 | $33.36 | 4,849,413 | — | — |
| 2015-01-15 | $15.95 | $33.49 | 3,490,971 | — | — |
| 2015-01-14 | $16.41 | $34.45 | 4,880,220 | — | — |
| 2015-01-13 | $16.66 | $34.97 | 3,856,417 | — | — |
| 2015-01-12 | $16.89 | $35.46 | 2,427,885 | — | — |
| 2015-01-09 | $17.28 | $36.28 | 1,364,473 | — | — |
| 2015-01-08 | $17.48 | $36.71 | 2,490,477 | — | — |
| 2015-01-07 | $17.23 | $36.18 | 2,086,074 | — | — |
| 2015-01-06 | $16.98 | $35.64 | 2,964,644 | — | — |
| 2015-01-05 | $17.27 | $36.26 | 2,612,890 | — | — |
| 2015-01-02 | $17.93 | $37.64 | 3,028,214 | — | — |