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
- 2006-10-02 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 | $17.91 | $20.98 | 2,210,000 | — | — |
| 2015-12-30 | $18.24 | $21.37 | 2,416,300 | — | — |
| 2015-12-29 | $18.43 | $21.59 | 2,079,200 | — | — |
| 2015-12-28 | $18.24 | $21.37 | 2,183,600 | — | — |
| 2015-12-24 | $18.50 | $21.67 | 1,418,100 | — | — |
| 2015-12-23 | $18.51 | $21.68 | 2,534,200 | — | — |
| 2015-12-22 | $18.26 | $21.39 | 2,684,000 | — | — |
| 2015-12-21 | $18.01 | $21.10 | 2,866,700 | — | — |
| 2015-12-18 | $17.80 | $20.85 | 6,063,400 | — | — |
| 2015-12-17 | $18.13 | $21.24 | 3,442,800 | — | — |
| 2015-12-16 | $18.52 | $21.70 | 3,760,800 | — | — |
| 2015-12-15 | $18.08 | $21.18 | 5,623,500 | — | — |
| 2015-12-14 | $18.14 | $21.07 | 4,191,700 | — | — |
| 2015-12-11 | $18.28 | $21.23 | 3,603,700 | — | — |
| 2015-12-10 | $18.90 | $21.95 | 3,703,500 | — | — |
| 2015-12-09 | $18.87 | $21.92 | 4,945,400 | — | — |
| 2015-12-08 | $18.92 | $21.98 | 4,551,900 | — | — |
| 2015-12-07 | $19.02 | $22.09 | 5,772,700 | — | — |
| 2015-12-04 | $18.92 | $21.98 | 5,829,700 | — | — |
| 2015-12-03 | $18.67 | $21.69 | 6,033,400 | — | — |
| 2015-12-02 | $18.93 | $21.99 | 3,907,600 | — | — |
| 2015-12-01 | $19.20 | $22.30 | 5,660,900 | — | — |
| 2015-11-30 | $18.86 | $21.91 | 4,231,100 | — | — |
| 2015-11-27 | $18.78 | $21.81 | 1,470,400 | — | — |
| 2015-11-25 | $18.80 | $21.84 | 1,932,300 | — | — |
| 2015-11-24 | $18.82 | $21.86 | 3,911,000 | — | — |
| 2015-11-23 | $18.94 | $22.00 | 2,703,700 | — | — |
| 2015-11-20 | $19.06 | $22.14 | 3,164,200 | — | — |
| 2015-11-19 | $19.08 | $22.16 | 5,353,600 | — | — |
| 2015-11-18 | $19.50 | $22.65 | 4,095,300 | — | — |
| 2015-11-17 | $19.02 | $22.09 | 4,643,400 | — | — |
| 2015-11-16 | $18.73 | $21.75 | 3,991,800 | — | — |
| 2015-11-13 | $18.55 | $21.55 | 3,799,200 | — | — |
| 2015-11-12 | $18.79 | $21.82 | 4,239,100 | — | — |
| 2015-11-11 | $19.28 | $22.39 | 2,888,600 | — | — |
| 2015-11-10 | $19.41 | $22.54 | 3,070,200 | — | — |
| 2015-11-09 | $19.43 | $22.57 | 3,760,800 | — | — |
| 2015-11-06 | $19.86 | $23.07 | 4,509,100 | — | — |
| 2015-11-05 | $19.57 | $22.73 | 6,052,700 | — | — |
| 2015-11-04 | $19.27 | $22.38 | 3,490,000 | — | — |
| 2015-11-03 | $19.43 | $22.57 | 4,309,100 | — | — |
| 2015-11-02 | $19.40 | $22.53 | 3,496,700 | — | — |
| 2015-10-30 | $19.25 | $22.36 | 5,218,500 | — | — |
| 2015-10-29 | $19.01 | $22.08 | 5,693,200 | — | — |
| 2015-10-28 | $19.59 | $22.75 | 5,873,000 | — | — |
| 2015-10-27 | $19.23 | $22.34 | 13,035,900 | — | — |
| 2015-10-26 | $19.64 | $22.81 | 4,850,000 | — | — |
| 2015-10-23 | $19.76 | $22.95 | 3,937,300 | — | — |
| 2015-10-22 | $19.66 | $22.83 | 4,046,800 | — | — |
| 2015-10-21 | $19.07 | $22.15 | 4,076,500 | — | — |
| 2015-10-20 | $19.03 | $22.10 | 4,416,900 | — | — |
| 2015-10-19 | $19.08 | $22.16 | 2,845,200 | — | — |
| 2015-10-16 | $19.08 | $22.16 | 2,698,800 | — | — |
| 2015-10-15 | $18.94 | $22.00 | 4,690,700 | — | — |
| 2015-10-14 | $18.71 | $21.73 | 6,140,100 | — | — |
| 2015-10-13 | $18.94 | $22.00 | 3,502,800 | — | — |
| 2015-10-12 | $19.14 | $22.23 | 2,912,500 | — | — |
| 2015-10-09 | $19.13 | $22.22 | 4,741,000 | — | — |
| 2015-10-08 | $19.20 | $22.30 | 4,671,000 | — | — |
| 2015-10-07 | $18.80 | $21.84 | 4,969,600 | — | — |
| 2015-10-06 | $18.61 | $21.62 | 5,089,900 | — | — |
| 2015-10-05 | $18.74 | $21.77 | 6,777,400 | — | — |
| 2015-10-02 | $18.55 | $21.55 | 4,389,700 | — | — |
| 2015-10-01 | $18.21 | $21.15 | 4,298,100 | — | — |
| 2015-09-30 | $18.36 | $21.32 | 4,902,700 | — | — |
| 2015-09-29 | $18.10 | $21.02 | 7,781,500 | — | — |
| 2015-09-28 | $17.85 | $20.73 | 5,550,300 | — | — |
| 2015-09-25 | $18.21 | $21.15 | 4,287,500 | — | — |
| 2015-09-24 | $18.25 | $21.20 | 3,415,500 | — | — |
| 2015-09-23 | $18.46 | $21.44 | 2,413,600 | — | — |
| 2015-09-22 | $18.50 | $21.49 | 3,372,600 | — | — |
| 2015-09-21 | $18.77 | $21.80 | 4,168,200 | — | — |
| 2015-09-18 | $18.58 | $21.58 | 8,443,900 | — | — |
| 2015-09-17 | $18.88 | $21.93 | 3,864,200 | — | — |
| 2015-09-16 | $18.94 | $22.00 | 5,134,100 | — | — |
| 2015-09-15 | $18.66 | $21.67 | 6,091,400 | — | — |
| 2015-09-14 | $18.12 | $21.05 | 4,855,000 | — | — |
| 2015-09-11 | $18.31 | $21.09 | 4,692,100 | — | — |
| 2015-09-10 | $18.41 | $21.20 | 3,883,000 | — | — |
| 2015-09-09 | $18.23 | $20.99 | 5,100,600 | — | — |
| 2015-09-08 | $18.61 | $21.43 | 4,094,300 | — | — |
| 2015-09-04 | $18.25 | $21.02 | 5,616,700 | — | — |
| 2015-09-03 | $18.47 | $21.27 | 6,126,000 | — | — |
| 2015-09-02 | $18.05 | $20.79 | 4,512,800 | — | — |
| 2015-09-01 | $17.72 | $20.41 | 7,169,900 | — | — |
| 2015-08-31 | $18.44 | $21.24 | 4,390,500 | — | — |
| 2015-08-28 | $18.56 | $21.37 | 4,285,300 | — | — |
| 2015-08-27 | $18.59 | $21.41 | 6,572,100 | — | — |
| 2015-08-26 | $18.30 | $21.08 | 7,366,400 | — | — |
| 2015-08-25 | $17.81 | $20.51 | 10,439,600 | — | — |
| 2015-08-24 | $17.79 | $20.49 | 20,435,400 | — | — |
| 2015-08-21 | $18.74 | $21.58 | 8,735,100 | — | — |
| 2015-08-20 | $19.49 | $22.45 | 5,913,200 | — | — |
| 2015-08-19 | $19.95 | $22.98 | 4,910,200 | — | — |
| 2015-08-18 | $20.38 | $23.47 | 3,161,200 | — | — |
| 2015-08-17 | $20.42 | $23.52 | 2,334,000 | — | — |
| 2015-08-14 | $20.35 | $23.44 | 3,293,200 | — | — |
| 2015-08-13 | $20.38 | $23.47 | 2,604,900 | — | — |
| 2015-08-12 | $20.42 | $23.52 | 5,583,600 | — | — |
| 2015-08-11 | $20.40 | $23.49 | 4,423,800 | — | — |
| 2015-08-10 | $20.55 | $23.67 | 4,537,200 | — | — |
| 2015-08-07 | $20.40 | $23.49 | 6,542,200 | — | — |
| 2015-08-06 | $20.37 | $23.46 | 9,713,100 | — | — |
| 2015-08-05 | $20.33 | $23.41 | 5,635,800 | — | — |
| 2015-08-04 | $20.17 | $23.23 | 6,274,100 | — | — |
| 2015-08-03 | $20.22 | $23.29 | 7,428,900 | — | — |
| 2015-07-31 | $20.24 | $23.31 | 15,718,300 | — | — |
| 2015-07-30 | $19.02 | $21.90 | 7,293,000 | — | — |
| 2015-07-29 | $19.04 | $21.93 | 5,638,700 | — | — |
| 2015-07-28 | $18.64 | $21.47 | 11,025,900 | — | — |
| 2015-07-27 | $18.36 | $21.14 | 3,416,600 | — | — |
| 2015-07-24 | $18.65 | $21.48 | 2,833,100 | — | — |
| 2015-07-23 | $18.90 | $21.77 | 3,296,400 | — | — |
| 2015-07-22 | $19.11 | $22.01 | 3,210,300 | — | — |
| 2015-07-21 | $19.10 | $22.00 | 3,490,100 | — | — |
| 2015-07-20 | $19.20 | $22.11 | 3,228,400 | — | — |
| 2015-07-17 | $19.20 | $22.11 | 4,493,900 | — | — |
| 2015-07-16 | $19.27 | $22.19 | 6,953,100 | — | — |
| 2015-07-15 | $18.96 | $21.84 | 4,211,600 | — | — |
| 2015-07-14 | $19.17 | $22.08 | 4,818,300 | — | — |
| 2015-07-13 | $19.09 | $21.99 | 3,517,200 | — | — |
| 2015-07-10 | $19.03 | $21.92 | 3,980,500 | — | — |
| 2015-07-09 | $18.91 | $21.78 | 4,801,600 | — | — |
| 2015-07-08 | $18.85 | $21.71 | 6,724,800 | — | — |
| 2015-07-07 | $19.10 | $22.00 | 7,552,500 | — | — |
| 2015-07-06 | $18.95 | $21.82 | 9,714,400 | — | — |
| 2015-07-02 | $18.99 | $21.87 | 19,018,000 | — | — |
| 2015-07-01 | $20.39 | $23.48 | 4,445,400 | — | — |
| 2015-06-30 | $20.33 | $23.41 | 5,592,900 | — | — |
| 2015-06-29 | $20.36 | $23.45 | 6,094,200 | — | — |
| 2015-06-26 | $20.61 | $23.74 | 6,497,100 | — | — |
| 2015-06-25 | $20.87 | $24.04 | 5,734,600 | — | — |
| 2015-06-24 | $21.14 | $24.35 | 3,214,300 | — | — |
| 2015-06-23 | $21.43 | $24.68 | 3,448,200 | — | — |
| 2015-06-22 | $21.47 | $24.73 | 2,658,900 | — | — |
| 2015-06-19 | $21.30 | $24.53 | 6,186,000 | — | — |
| 2015-06-18 | $21.28 | $24.51 | 6,164,900 | — | — |
| 2015-06-17 | $21.14 | $24.35 | 3,656,400 | — | — |
| 2015-06-16 | $21.29 | $24.52 | 3,260,100 | — | — |
| 2015-06-15 | $21.19 | $24.40 | 5,997,400 | — | — |
| 2015-06-12 | $21.47 | $24.73 | 4,650,800 | — | — |
| 2015-06-11 | $21.86 | $25.00 | 3,946,500 | — | — |
| 2015-06-10 | $21.80 | $24.93 | 3,817,800 | — | — |
| 2015-06-09 | $21.57 | $24.67 | 4,435,200 | — | — |
| 2015-06-08 | $21.52 | $24.61 | 3,961,700 | — | — |
| 2015-06-05 | $21.76 | $24.88 | 3,612,500 | — | — |
| 2015-06-04 | $21.89 | $25.03 | 2,653,200 | — | — |
| 2015-06-03 | $22.23 | $25.42 | 3,546,000 | — | — |
| 2015-06-02 | $22.12 | $25.29 | 3,746,800 | — | — |
| 2015-06-01 | $21.95 | $25.10 | 4,303,900 | — | — |
| 2015-05-29 | $21.95 | $25.10 | 5,118,400 | — | — |
| 2015-05-28 | $21.94 | $25.09 | 6,684,900 | — | — |
| 2015-05-27 | $22.19 | $25.37 | 5,961,100 | — | — |
| 2015-05-26 | $22.24 | $25.43 | 3,741,400 | — | — |
| 2015-05-22 | $22.56 | $25.80 | 4,288,100 | — | — |
| 2015-05-21 | $22.50 | $25.73 | 5,046,000 | — | — |
| 2015-05-20 | $22.48 | $25.71 | 6,703,500 | — | — |
| 2015-05-19 | $22.42 | $25.64 | 9,674,800 | — | — |
| 2015-05-18 | $21.99 | $25.15 | 5,626,700 | — | — |
| 2015-05-15 | $21.71 | $24.83 | 5,660,000 | — | — |
| 2015-05-14 | $21.96 | $25.11 | 3,400,300 | — | — |
| 2015-05-13 | $21.87 | $25.01 | 5,404,100 | — | — |
| 2015-05-12 | $21.75 | $24.87 | 6,957,300 | — | — |
| 2015-05-11 | $21.76 | $24.88 | 6,343,300 | — | — |
| 2015-05-08 | $21.93 | $25.08 | 4,483,700 | — | — |
| 2015-05-07 | $21.70 | $24.81 | 7,349,700 | — | — |
| 2015-05-06 | $21.85 | $24.99 | 24,838,300 | — | — |
| 2015-05-05 | $20.95 | $23.96 | 5,062,600 | — | — |
| 2015-05-04 | $21.18 | $24.22 | 4,800,500 | — | — |
| 2015-05-01 | $21.25 | $24.30 | 14,682,200 | — | — |
| 2015-04-30 | $20.28 | $23.19 | 10,046,100 | — | — |
| 2015-04-29 | $20.39 | $23.32 | 6,174,600 | — | — |
| 2015-04-28 | $20.47 | $23.41 | 5,021,000 | — | — |
| 2015-04-27 | $20.37 | $23.29 | 5,527,400 | — | — |
| 2015-04-24 | $20.59 | $23.54 | 6,303,300 | — | — |
| 2015-04-23 | $20.97 | $23.98 | 3,724,600 | — | — |
| 2015-04-22 | $20.80 | $23.78 | 4,287,600 | — | — |
| 2015-04-21 | $20.70 | $23.67 | 3,384,900 | — | — |
| 2015-04-20 | $20.73 | $23.70 | 3,465,800 | — | — |
| 2015-04-17 | $20.63 | $23.59 | 5,265,500 | — | — |
| 2015-04-16 | $20.74 | $23.72 | 4,784,200 | — | — |
| 2015-04-15 | $20.79 | $23.77 | 5,071,500 | — | — |
| 2015-04-14 | $20.65 | $23.61 | 4,736,100 | — | — |
| 2015-04-13 | $20.50 | $23.44 | 4,434,400 | — | — |
| 2015-04-10 | $20.62 | $23.58 | 2,957,600 | — | — |
| 2015-04-09 | $20.62 | $23.58 | 4,454,100 | — | — |
| 2015-04-08 | $20.57 | $23.52 | 6,862,000 | — | — |
| 2015-04-07 | $20.08 | $22.96 | 6,663,100 | — | — |
| 2015-04-06 | $20.24 | $23.14 | 9,374,800 | — | — |
| 2015-04-02 | $20.91 | $23.91 | 8,877,300 | — | — |
| 2015-04-01 | $20.56 | $23.51 | 7,572,500 | — | — |
| 2015-03-31 | $20.81 | $23.80 | 12,186,700 | — | — |
| 2015-03-30 | $20.40 | $23.33 | 9,454,600 | — | — |
| 2015-03-27 | $19.70 | $22.53 | 6,653,600 | — | — |
| 2015-03-26 | $19.39 | $22.17 | 5,162,700 | — | — |
| 2015-03-25 | $19.39 | $22.17 | 7,502,800 | — | — |
| 2015-03-24 | $19.72 | $22.55 | 5,597,800 | — | — |
| 2015-03-23 | $19.75 | $22.58 | 8,559,700 | — | — |
| 2015-03-20 | $19.20 | $21.96 | 15,178,300 | — | — |
| 2015-03-19 | $19.25 | $22.01 | 4,610,300 | — | — |
| 2015-03-18 | $19.35 | $22.13 | 11,123,900 | — | — |
| 2015-03-17 | $19.30 | $22.07 | 9,166,400 | — | — |
| 2015-03-16 | $19.61 | $22.42 | 4,450,500 | — | — |
| 2015-03-13 | $19.51 | $22.31 | 5,048,300 | — | — |
| 2015-03-12 | $19.58 | $22.21 | 4,933,000 | — | — |
| 2015-03-11 | $19.28 | $21.87 | 7,968,600 | — | — |
| 2015-03-10 | $19.38 | $21.99 | 5,833,300 | — | — |
| 2015-03-09 | $19.57 | $22.20 | 4,114,800 | — | — |
| 2015-03-06 | $19.45 | $22.06 | 5,549,200 | — | — |
| 2015-03-05 | $19.49 | $22.11 | 5,567,900 | — | — |
| 2015-03-04 | $19.65 | $22.29 | 3,436,900 | — | — |
| 2015-03-03 | $19.72 | $22.37 | 6,337,200 | — | — |
| 2015-03-02 | $20.04 | $22.73 | 7,255,000 | — | — |
| 2015-02-27 | $19.52 | $22.14 | 4,531,200 | — | — |
| 2015-02-26 | $19.59 | $22.22 | 5,330,800 | — | — |
| 2015-02-25 | $19.60 | $22.24 | 4,947,300 | — | — |
| 2015-02-24 | $19.33 | $21.93 | 3,998,400 | — | — |
| 2015-02-23 | $19.27 | $21.86 | 6,664,300 | — | — |
| 2015-02-20 | $19.45 | $22.06 | 5,127,000 | — | — |
| 2015-02-19 | $19.27 | $21.86 | 4,790,700 | — | — |
| 2015-02-18 | $19.30 | $21.89 | 6,402,300 | — | — |
| 2015-02-17 | $19.30 | $21.89 | 11,242,300 | — | — |
| 2015-02-13 | $19.02 | $21.58 | 9,802,400 | — | — |
| 2015-02-12 | $18.31 | $20.77 | 9,781,200 | — | — |
| 2015-02-11 | $18.30 | $20.76 | 20,201,500 | — | — |
| 2015-02-10 | $18.40 | $20.87 | 16,769,400 | — | — |
| 2015-02-09 | $17.62 | $19.99 | 6,166,300 | — | — |
| 2015-02-06 | $17.73 | $20.11 | 6,145,500 | — | — |
| 2015-02-05 | $17.88 | $20.28 | 3,993,500 | — | — |
| 2015-02-04 | $17.69 | $20.07 | 4,950,200 | — | — |
| 2015-02-03 | $17.69 | $20.07 | 4,324,100 | — | — |
| 2015-02-02 | $17.41 | $19.75 | 7,951,200 | — | — |
| 2015-01-30 | $17.00 | $19.29 | 7,602,400 | — | — |
| 2015-01-29 | $17.13 | $19.43 | 3,142,300 | — | — |
| 2015-01-28 | $16.96 | $19.24 | 4,404,900 | — | — |
| 2015-01-27 | $17.37 | $19.71 | 3,791,900 | — | — |
| 2015-01-26 | $17.72 | $20.10 | 3,662,600 | — | — |
| 2015-01-23 | $17.61 | $19.98 | 4,714,400 | — | — |
| 2015-01-22 | $17.60 | $19.97 | 3,329,200 | — | — |
| 2015-01-21 | $17.16 | $19.47 | 4,179,600 | — | — |
| 2015-01-20 | $17.01 | $19.30 | 4,520,000 | — | — |
| 2015-01-16 | $17.22 | $19.54 | 5,626,500 | — | — |
| 2015-01-15 | $17.00 | $19.29 | 6,082,200 | — | — |
| 2015-01-14 | $17.27 | $19.59 | 6,795,000 | — | — |
| 2015-01-13 | $17.80 | $20.19 | 3,801,500 | — | — |
| 2015-01-12 | $17.82 | $20.22 | 3,551,400 | — | — |
| 2015-01-09 | $17.93 | $20.34 | 4,654,000 | — | — |
| 2015-01-08 | $17.91 | $20.32 | 7,824,200 | — | — |
| 2015-01-07 | $17.56 | $19.92 | 6,979,600 | — | — |
| 2015-01-06 | $17.73 | $20.11 | 10,353,400 | — | — |
| 2015-01-05 | $17.76 | $20.15 | 10,365,000 | — | — |
| 2015-01-02 | $17.93 | $20.34 | 5,486,500 | — | — |