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
- 1993-03-04 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 | $15.68 | $16.21 | 1,709,700 | — | — |
| 2015-12-30 | $16.07 | $16.61 | 1,188,800 | — | — |
| 2015-12-29 | $16.29 | $16.84 | 1,688,000 | — | — |
| 2015-12-28 | $16.20 | $16.75 | 1,175,700 | — | — |
| 2015-12-24 | $16.17 | $16.72 | 685,300 | — | — |
| 2015-12-23 | $16.60 | $17.16 | 2,397,200 | — | — |
| 2015-12-22 | $15.85 | $16.38 | 1,879,700 | — | — |
| 2015-12-21 | $16.15 | $16.69 | 2,742,000 | — | — |
| 2015-12-18 | $15.76 | $16.29 | 6,705,100 | — | — |
| 2015-12-17 | $16.23 | $16.78 | 3,758,900 | — | — |
| 2015-12-16 | $17.32 | $17.90 | 4,796,900 | — | — |
| 2015-12-15 | $17.04 | $17.61 | 5,545,000 | — | — |
| 2015-12-14 | $17.36 | $17.95 | 1,812,400 | — | — |
| 2015-12-11 | $17.62 | $18.21 | 2,439,100 | — | — |
| 2015-12-10 | $18.49 | $19.11 | 1,722,400 | — | — |
| 2015-12-09 | $18.28 | $18.90 | 2,329,100 | — | — |
| 2015-12-08 | $19.06 | $19.70 | 2,599,600 | — | — |
| 2015-12-07 | $19.11 | $19.75 | 2,197,800 | — | — |
| 2015-12-04 | $19.58 | $20.24 | 3,273,900 | — | — |
| 2015-12-03 | $19.10 | $19.74 | 5,629,300 | — | — |
| 2015-12-02 | $21.47 | $22.19 | 3,060,300 | — | — |
| 2015-12-01 | $21.94 | $22.68 | 3,094,200 | — | — |
| 2015-11-30 | $21.75 | $22.48 | 2,059,400 | — | — |
| 2015-11-27 | $21.66 | $22.39 | 950,100 | — | — |
| 2015-11-25 | $21.85 | $22.59 | 1,687,000 | — | — |
| 2015-11-24 | $21.31 | $22.03 | 1,816,500 | — | — |
| 2015-11-23 | $21.41 | $22.13 | 3,008,000 | — | — |
| 2015-11-20 | $21.20 | $21.92 | 1,526,500 | — | — |
| 2015-11-19 | $21.05 | $21.76 | 1,405,300 | — | — |
| 2015-11-18 | $20.90 | $21.61 | 1,970,800 | — | — |
| 2015-11-17 | $20.30 | $20.98 | 1,693,100 | — | — |
| 2015-11-16 | $20.48 | $21.17 | 1,644,700 | — | — |
| 2015-11-13 | $19.87 | $20.54 | 1,486,500 | — | — |
| 2015-11-12 | $20.03 | $20.71 | 2,401,300 | — | — |
| 2015-11-11 | $20.70 | $21.40 | 957,300 | — | — |
| 2015-11-10 | $20.63 | $21.33 | 1,434,100 | — | — |
| 2015-11-09 | $20.50 | $21.19 | 1,833,700 | — | — |
| 2015-11-06 | $20.89 | $21.59 | 2,919,200 | — | — |
| 2015-11-05 | $20.22 | $20.56 | 1,699,200 | — | — |
| 2015-11-04 | $20.12 | $20.46 | 2,711,700 | — | — |
| 2015-11-03 | $20.28 | $20.62 | 3,275,800 | — | — |
| 2015-11-02 | $19.48 | $19.81 | 3,358,600 | — | — |
| 2015-10-30 | $19.23 | $19.55 | 2,354,100 | — | — |
| 2015-10-29 | $19.08 | $19.40 | 3,559,500 | — | — |
| 2015-10-28 | $19.38 | $19.71 | 3,156,400 | — | — |
| 2015-10-27 | $18.09 | $18.40 | 3,363,000 | — | — |
| 2015-10-26 | $18.26 | $18.57 | 2,493,800 | — | — |
| 2015-10-23 | $18.63 | $18.94 | 4,141,200 | — | — |
| 2015-10-22 | $17.90 | $18.20 | 3,361,400 | — | — |
| 2015-10-21 | $16.37 | $16.65 | 2,038,000 | — | — |
| 2015-10-20 | $16.42 | $16.70 | 2,120,800 | — | — |
| 2015-10-19 | $16.42 | $16.70 | 1,858,900 | — | — |
| 2015-10-16 | $16.21 | $16.48 | 2,505,600 | — | — |
| 2015-10-15 | $16.17 | $16.44 | 2,460,500 | — | — |
| 2015-10-14 | $15.12 | $15.38 | 2,748,100 | — | — |
| 2015-10-13 | $15.48 | $15.74 | 2,235,200 | — | — |
| 2015-10-12 | $16.62 | $16.90 | 1,867,300 | — | — |
| 2015-10-09 | $16.88 | $17.16 | 2,360,600 | — | — |
| 2015-10-08 | $16.68 | $16.96 | 2,293,900 | — | — |
| 2015-10-07 | $16.72 | $17.00 | 2,665,800 | — | — |
| 2015-10-06 | $16.09 | $16.36 | 2,874,400 | — | — |
| 2015-10-05 | $16.04 | $16.31 | 3,201,000 | — | — |
| 2015-10-02 | $15.65 | $15.91 | 3,130,500 | — | — |
| 2015-10-01 | $15.32 | $15.58 | 4,492,200 | — | — |
| 2015-09-30 | $16.13 | $16.40 | 3,311,200 | — | — |
| 2015-09-29 | $15.64 | $15.90 | 2,784,000 | — | — |
| 2015-09-28 | $15.62 | $15.88 | 5,123,100 | — | — |
| 2015-09-25 | $17.01 | $17.30 | 2,530,900 | — | — |
| 2015-09-24 | $17.07 | $17.36 | 4,031,000 | — | — |
| 2015-09-23 | $17.58 | $17.88 | 1,971,800 | — | — |
| 2015-09-22 | $17.55 | $17.85 | 2,196,100 | — | — |
| 2015-09-21 | $18.14 | $18.45 | 2,789,900 | — | — |
| 2015-09-18 | $17.91 | $18.21 | 4,491,500 | — | — |
| 2015-09-17 | $18.62 | $18.93 | 3,574,100 | — | — |
| 2015-09-16 | $18.60 | $18.91 | 3,165,400 | — | — |
| 2015-09-15 | $18.28 | $18.59 | 3,113,900 | — | — |
| 2015-09-14 | $17.78 | $18.08 | 1,307,800 | — | — |
| 2015-09-11 | $17.97 | $18.27 | 1,896,600 | — | — |
| 2015-09-10 | $18.19 | $18.50 | 2,505,600 | — | — |
| 2015-09-09 | $18.12 | $18.43 | 4,635,700 | — | — |
| 2015-09-08 | $18.08 | $18.38 | 2,560,500 | — | — |
| 2015-09-04 | $17.02 | $17.31 | 2,265,600 | — | — |
| 2015-09-03 | $17.98 | $18.28 | 4,562,200 | — | — |
| 2015-09-02 | $17.66 | $17.96 | 2,489,400 | — | — |
| 2015-09-01 | $17.16 | $17.45 | 4,904,400 | — | — |
| 2015-08-31 | $18.75 | $19.07 | 4,469,900 | — | — |
| 2015-08-28 | $19.67 | $20.00 | 3,928,700 | — | — |
| 2015-08-27 | $19.54 | $19.87 | 5,980,900 | — | — |
| 2015-08-26 | $17.93 | $18.23 | 7,205,500 | — | — |
| 2015-08-25 | $18.57 | $18.88 | 3,918,000 | — | — |
| 2015-08-24 | $19.12 | $19.44 | 5,322,800 | — | — |
| 2015-08-21 | $20.44 | $20.78 | 5,168,900 | — | — |
| 2015-08-20 | $21.84 | $22.21 | 4,745,000 | — | — |
| 2015-08-19 | $23.83 | $24.23 | 1,671,900 | — | — |
| 2015-08-18 | $24.65 | $25.07 | 1,505,100 | — | — |
| 2015-08-17 | $24.71 | $25.13 | 1,246,200 | — | — |
| 2015-08-14 | $24.58 | $24.99 | 1,063,400 | — | — |
| 2015-08-13 | $24.11 | $24.52 | 1,254,400 | — | — |
| 2015-08-12 | $24.27 | $24.68 | 3,879,700 | — | — |
| 2015-08-11 | $25.24 | $25.67 | 2,204,900 | — | — |
| 2015-08-10 | $25.22 | $25.65 | 2,136,000 | — | — |
| 2015-08-07 | $24.83 | $25.17 | 1,965,700 | — | — |
| 2015-08-06 | $24.66 | $25.00 | 2,508,800 | — | — |
| 2015-08-05 | $25.46 | $25.81 | 2,223,500 | — | — |
| 2015-08-04 | $25.31 | $25.65 | 3,735,400 | — | — |
| 2015-08-03 | $26.07 | $26.42 | 3,846,300 | — | — |
| 2015-07-31 | $24.90 | $25.24 | 3,150,400 | — | — |
| 2015-07-30 | $23.21 | $23.53 | 1,725,400 | — | — |
| 2015-07-29 | $22.87 | $23.18 | 1,467,100 | — | — |
| 2015-07-28 | $22.69 | $23.00 | 2,013,800 | — | — |
| 2015-07-27 | $22.80 | $23.11 | 1,578,300 | — | — |
| 2015-07-24 | $22.94 | $23.25 | 1,218,200 | — | — |
| 2015-07-23 | $23.50 | $23.82 | 1,318,500 | — | — |
| 2015-07-22 | $23.40 | $23.72 | 1,735,500 | — | — |
| 2015-07-21 | $23.19 | $23.51 | 2,273,300 | — | — |
| 2015-07-20 | $23.30 | $23.62 | 2,456,300 | — | — |
| 2015-07-17 | $23.06 | $23.37 | 2,934,100 | — | — |
| 2015-07-16 | $23.68 | $24.00 | 3,743,300 | — | — |
| 2015-07-15 | $21.99 | $22.29 | 1,819,600 | — | — |
| 2015-07-14 | $22.06 | $22.36 | 2,669,400 | — | — |
| 2015-07-13 | $22.10 | $22.40 | 1,846,300 | — | — |
| 2015-07-10 | $21.90 | $22.20 | 2,641,800 | — | — |
| 2015-07-09 | $21.50 | $21.79 | 4,313,700 | — | — |
| 2015-07-08 | $21.06 | $21.35 | 5,025,900 | — | — |
| 2015-07-07 | $22.96 | $23.27 | 4,946,100 | — | — |
| 2015-07-06 | $21.95 | $22.25 | 3,485,900 | — | — |
| 2015-07-02 | $22.87 | $23.18 | 2,374,000 | — | — |
| 2015-07-01 | $22.35 | $22.65 | 2,109,600 | — | — |
| 2015-06-30 | $21.97 | $22.27 | 2,452,400 | — | — |
| 2015-06-29 | $21.80 | $22.10 | 5,315,900 | — | — |
| 2015-06-26 | $24.09 | $24.42 | 5,250,300 | — | — |
| 2015-06-25 | $22.94 | $23.25 | 2,414,200 | — | — |
| 2015-06-24 | $22.95 | $23.26 | 2,757,800 | — | — |
| 2015-06-23 | $22.84 | $23.15 | 2,360,600 | — | — |
| 2015-06-22 | $22.38 | $22.68 | 2,617,400 | — | — |
| 2015-06-19 | $21.97 | $22.27 | 2,719,500 | — | — |
| 2015-06-18 | $21.96 | $22.26 | 2,840,000 | — | — |
| 2015-06-17 | $21.93 | $22.23 | 3,727,200 | — | — |
| 2015-06-16 | $22.69 | $23.00 | 2,431,500 | — | — |
| 2015-06-15 | $22.10 | $22.40 | 3,167,100 | — | — |
| 2015-06-12 | $22.41 | $22.71 | 4,724,000 | — | — |
| 2015-06-11 | $22.82 | $23.13 | 19,109,000 | — | — |
| 2015-06-10 | $22.88 | $23.19 | 10,572,800 | — | — |
| 2015-06-09 | $21.62 | $21.91 | 2,160,500 | — | — |
| 2015-06-08 | $21.68 | $21.97 | 1,928,100 | — | — |
| 2015-06-05 | $21.84 | $22.14 | 2,080,900 | — | — |
| 2015-06-04 | $20.92 | $21.20 | 2,932,700 | — | — |
| 2015-06-03 | $21.75 | $22.05 | 4,320,100 | — | — |
| 2015-06-02 | $20.67 | $20.95 | 2,227,100 | — | — |
| 2015-06-01 | $21.22 | $21.51 | 1,440,300 | — | — |
| 2015-05-29 | $21.36 | $21.65 | 2,543,100 | — | — |
| 2015-05-28 | $21.83 | $22.13 | 2,347,200 | — | — |
| 2015-05-27 | $21.32 | $21.61 | 3,683,100 | — | — |
| 2015-05-26 | $20.50 | $20.78 | 2,120,100 | — | — |
| 2015-05-22 | $20.50 | $20.78 | 2,096,800 | — | — |
| 2015-05-21 | $20.07 | $20.34 | 2,738,300 | — | — |
| 2015-05-20 | $20.59 | $20.87 | 2,476,500 | — | — |
| 2015-05-19 | $20.41 | $20.69 | 4,237,200 | — | — |
| 2015-05-18 | $19.49 | $19.75 | 4,787,800 | — | — |
| 2015-05-15 | $18.51 | $18.76 | 2,344,800 | — | — |
| 2015-05-14 | $18.96 | $19.22 | 1,971,300 | — | — |
| 2015-05-13 | $18.72 | $18.97 | 3,177,300 | — | — |
| 2015-05-12 | $19.38 | $19.64 | 2,488,800 | — | — |
| 2015-05-11 | $19.58 | $19.85 | 3,553,100 | — | — |
| 2015-05-08 | $19.85 | $20.04 | 2,417,100 | — | — |
| 2015-05-07 | $19.28 | $19.46 | 3,350,600 | — | — |
| 2015-05-06 | $19.19 | $19.37 | 2,352,600 | — | — |
| 2015-05-05 | $19.05 | $19.23 | 2,501,700 | — | — |
| 2015-05-04 | $19.62 | $19.81 | 2,460,000 | — | — |
| 2015-05-01 | $19.92 | $20.11 | 6,185,300 | — | — |
| 2015-04-30 | $19.04 | $19.22 | 3,449,500 | — | — |
| 2015-04-29 | $19.09 | $19.27 | 4,225,700 | — | — |
| 2015-04-28 | $20.22 | $20.41 | 2,391,200 | — | — |
| 2015-04-27 | $20.00 | $20.19 | 3,801,500 | — | — |
| 2015-04-24 | $21.09 | $21.29 | 2,084,100 | — | — |
| 2015-04-23 | $21.56 | $21.76 | 1,455,200 | — | — |
| 2015-04-22 | $21.04 | $21.24 | 2,719,800 | — | — |
| 2015-04-21 | $21.56 | $21.76 | 1,289,700 | — | — |
| 2015-04-20 | $21.44 | $21.64 | 1,579,900 | — | — |
| 2015-04-17 | $20.97 | $21.17 | 2,281,600 | — | — |
| 2015-04-16 | $21.47 | $21.67 | 1,317,800 | — | — |
| 2015-04-15 | $21.75 | $21.96 | 1,456,200 | — | — |
| 2015-04-14 | $21.61 | $21.82 | 3,939,000 | — | — |
| 2015-04-13 | $22.34 | $22.55 | 1,190,600 | — | — |
| 2015-04-10 | $22.37 | $22.58 | 1,448,100 | — | — |
| 2015-04-09 | $21.79 | $22.00 | 1,842,300 | — | — |
| 2015-04-08 | $21.51 | $21.71 | 2,147,200 | — | — |
| 2015-04-07 | $20.59 | $20.79 | 1,770,500 | — | — |
| 2015-04-06 | $20.72 | $20.92 | 1,722,600 | — | — |
| 2015-04-02 | $21.73 | $21.94 | 1,569,500 | — | — |
| 2015-04-01 | $21.13 | $21.33 | 1,451,700 | — | — |
| 2015-03-31 | $21.46 | $21.66 | 1,035,700 | — | — |
| 2015-03-30 | $21.65 | $21.86 | 1,553,600 | — | — |
| 2015-03-27 | $21.39 | $21.59 | 1,670,500 | — | — |
| 2015-03-26 | $20.73 | $20.93 | 1,932,900 | — | — |
| 2015-03-25 | $21.22 | $21.42 | 1,498,600 | — | — |
| 2015-03-24 | $21.74 | $21.95 | 977,600 | — | — |
| 2015-03-23 | $21.90 | $22.11 | 1,353,200 | — | — |
| 2015-03-20 | $22.23 | $22.44 | 2,679,500 | — | — |
| 2015-03-19 | $21.01 | $21.21 | 2,053,900 | — | — |
| 2015-03-18 | $20.86 | $21.06 | 2,893,800 | — | — |
| 2015-03-17 | $21.59 | $21.80 | 1,816,700 | — | — |
| 2015-03-16 | $21.83 | $22.04 | 2,091,100 | — | — |
| 2015-03-13 | $21.17 | $21.37 | 1,582,100 | — | — |
| 2015-03-12 | $20.85 | $21.05 | 1,741,300 | — | — |
| 2015-03-11 | $20.81 | $21.01 | 2,212,000 | — | — |
| 2015-03-10 | $20.61 | $20.81 | 1,770,500 | — | — |
| 2015-03-09 | $20.64 | $20.84 | 1,868,400 | — | — |
| 2015-03-06 | $20.55 | $20.75 | 2,554,400 | — | — |
| 2015-03-05 | $20.29 | $20.48 | 2,320,700 | — | — |
| 2015-03-04 | $19.49 | $19.68 | 1,577,900 | — | — |
| 2015-03-03 | $19.37 | $19.55 | 1,747,000 | — | — |
| 2015-03-02 | $19.44 | $19.62 | 2,106,500 | — | — |
| 2015-02-27 | $18.69 | $18.87 | 1,313,800 | — | — |
| 2015-02-26 | $18.95 | $19.13 | 954,500 | — | — |
| 2015-02-25 | $18.82 | $19.00 | 1,278,100 | — | — |
| 2015-02-24 | $18.94 | $19.12 | 1,134,100 | — | — |
| 2015-02-23 | $18.78 | $18.96 | 672,600 | — | — |
| 2015-02-20 | $18.95 | $19.13 | 1,284,800 | — | — |
| 2015-02-19 | $18.91 | $19.09 | 1,692,600 | — | — |
| 2015-02-18 | $18.50 | $18.68 | 1,215,300 | — | — |
| 2015-02-17 | $18.52 | $18.70 | 1,695,400 | — | — |
| 2015-02-13 | $19.08 | $19.26 | 1,956,100 | — | — |
| 2015-02-12 | $18.41 | $18.50 | 3,955,600 | — | — |
| 2015-02-11 | $19.01 | $19.11 | 982,500 | — | — |
| 2015-02-10 | $18.97 | $19.07 | 1,394,300 | — | — |
| 2015-02-09 | $18.63 | $18.73 | 1,319,100 | — | — |
| 2015-02-06 | $18.37 | $18.46 | 4,075,800 | — | — |
| 2015-02-05 | $18.82 | $18.92 | 2,061,900 | — | — |
| 2015-02-04 | $18.25 | $18.34 | 1,796,600 | — | — |
| 2015-02-03 | $18.11 | $18.20 | 2,077,100 | — | — |
| 2015-02-02 | $17.69 | $17.78 | 1,180,300 | — | — |
| 2015-01-30 | $17.42 | $17.51 | 1,452,100 | — | — |
| 2015-01-29 | $17.72 | $17.81 | 1,522,000 | — | — |
| 2015-01-28 | $17.58 | $17.67 | 1,070,900 | — | — |
| 2015-01-27 | $18.12 | $18.21 | 1,828,600 | — | — |
| 2015-01-26 | $18.40 | $18.49 | 2,432,200 | — | — |
| 2015-01-23 | $17.61 | $17.70 | 2,043,100 | — | — |
| 2015-01-22 | $17.60 | $17.69 | 4,128,700 | — | — |
| 2015-01-21 | $16.19 | $16.27 | 2,190,100 | — | — |
| 2015-01-20 | $16.22 | $16.30 | 1,902,700 | — | — |
| 2015-01-16 | $16.02 | $16.10 | 2,712,600 | — | — |
| 2015-01-15 | $15.50 | $15.58 | 3,205,600 | — | — |
| 2015-01-14 | $15.18 | $15.26 | 3,394,600 | — | — |
| 2015-01-13 | $14.91 | $14.99 | 1,320,100 | — | — |
| 2015-01-12 | $14.75 | $14.83 | 949,900 | — | — |
| 2015-01-09 | $15.01 | $15.09 | 1,080,800 | — | — |
| 2015-01-08 | $15.27 | $15.35 | 1,511,100 | — | — |
| 2015-01-07 | $15.10 | $15.18 | 1,783,900 | — | — |
| 2015-01-06 | $14.63 | $14.70 | 3,155,700 | — | — |
| 2015-01-05 | $14.76 | $14.84 | 1,597,200 | — | — |
| 2015-01-02 | $15.42 | $15.50 | 1,209,800 | — | — |