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
- 1993-06-29 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 | $15.72 | $58.80 | 686,300 | — | — |
| 2015-12-30 | $15.76 | $58.94 | 427,900 | — | — |
| 2015-12-29 | $16.29 | $60.93 | 402,000 | — | — |
| 2015-12-28 | $16.23 | $60.70 | 541,000 | — | — |
| 2015-12-24 | $16.48 | $61.64 | 732,600 | — | — |
| 2015-12-23 | $16.50 | $61.71 | 1,582,400 | — | — |
| 2015-12-22 | $15.99 | $59.81 | 1,092,900 | — | — |
| 2015-12-21 | $15.92 | $59.54 | 817,600 | — | — |
| 2015-12-18 | $15.83 | $59.21 | 687,500 | — | — |
| 2015-12-17 | $16.31 | $61.00 | 978,900 | — | — |
| 2015-12-16 | $16.64 | $62.24 | 635,800 | — | — |
| 2015-12-15 | $16.38 | $61.26 | 2,675,700 | — | — |
| 2015-12-14 | $15.90 | $59.47 | 964,000 | — | — |
| 2015-12-11 | $15.92 | $59.54 | 840,800 | — | — |
| 2015-12-10 | $16.65 | $62.27 | 1,987,500 | — | — |
| 2015-12-09 | $16.78 | $62.76 | 1,680,900 | — | — |
| 2015-12-08 | $16.32 | $61.04 | 2,093,300 | — | — |
| 2015-12-07 | $16.54 | $61.86 | 4,018,200 | — | — |
| 2015-12-04 | $17.18 | $64.26 | 2,841,300 | — | — |
| 2015-12-03 | $17.61 | $65.86 | 2,826,900 | — | — |
| 2015-12-02 | $17.81 | $66.61 | 2,667,200 | — | — |
| 2015-12-01 | $18.07 | $67.58 | 2,406,000 | — | — |
| 2015-11-30 | $18.30 | $68.44 | 3,078,300 | — | — |
| 2015-11-27 | $18.21 | $68.11 | 1,504,300 | — | — |
| 2015-11-25 | $18.86 | $70.54 | 3,173,400 | — | — |
| 2015-11-24 | $19.14 | $71.59 | 3,056,700 | — | — |
| 2015-11-23 | $19.41 | $72.60 | 4,399,100 | — | — |
| 2015-11-20 | $20.53 | $76.79 | 2,934,500 | — | — |
| 2015-11-19 | $20.38 | $76.22 | 2,876,600 | — | — |
| 2015-11-18 | $20.21 | $75.59 | 1,930,900 | — | — |
| 2015-11-17 | $19.74 | $73.83 | 3,972,100 | — | — |
| 2015-11-16 | $20.99 | $78.51 | 1,534,000 | — | — |
| 2015-11-13 | $20.36 | $76.15 | 1,404,700 | — | — |
| 2015-11-12 | $20.31 | $75.96 | 1,905,800 | — | — |
| 2015-11-11 | $20.65 | $77.23 | 1,389,600 | — | — |
| 2015-11-10 | $20.98 | $78.47 | 1,858,000 | — | — |
| 2015-11-09 | $20.71 | $77.46 | 1,057,000 | — | — |
| 2015-11-06 | $21.08 | $78.84 | 1,051,200 | — | — |
| 2015-11-05 | $21.42 | $80.11 | 1,166,800 | — | — |
| 2015-11-04 | $21.80 | $81.54 | 1,250,500 | — | — |
| 2015-11-03 | $22.18 | $82.96 | 1,957,700 | — | — |
| 2015-11-02 | $21.60 | $80.79 | 953,400 | — | — |
| 2015-10-30 | $21.36 | $79.89 | 2,092,600 | — | — |
| 2015-10-29 | $20.85 | $77.98 | 3,216,900 | — | — |
| 2015-10-28 | $20.19 | $75.51 | 2,527,200 | — | — |
| 2015-10-27 | $18.73 | $70.05 | 1,881,000 | — | — |
| 2015-10-26 | $19.57 | $73.19 | 4,200,300 | — | — |
| 2015-10-23 | $18.13 | $67.81 | 1,276,500 | — | — |
| 2015-10-22 | $17.58 | $65.75 | 1,383,800 | — | — |
| 2015-10-21 | $16.86 | $63.06 | 866,000 | — | — |
| 2015-10-20 | $17.25 | $64.52 | 1,020,500 | — | — |
| 2015-10-19 | $17.22 | $64.41 | 747,900 | — | — |
| 2015-10-16 | $17.75 | $66.39 | 670,600 | — | — |
| 2015-10-15 | $17.74 | $66.35 | 1,540,900 | — | — |
| 2015-10-14 | $17.94 | $67.10 | 939,600 | — | — |
| 2015-10-13 | $17.87 | $66.84 | 1,027,400 | — | — |
| 2015-10-12 | $18.71 | $69.98 | 1,059,700 | — | — |
| 2015-10-09 | $19.31 | $72.22 | 758,300 | — | — |
| 2015-10-08 | $19.58 | $73.23 | 2,223,500 | — | — |
| 2015-10-07 | $19.14 | $71.59 | 2,578,000 | — | — |
| 2015-10-06 | $17.71 | $66.24 | 2,424,700 | — | — |
| 2015-10-05 | $16.57 | $61.97 | 2,213,900 | — | — |
| 2015-10-02 | $15.54 | $58.12 | 1,845,200 | — | — |
| 2015-10-01 | $15.05 | $56.29 | 1,093,600 | — | — |
| 2015-09-30 | $15.23 | $56.96 | 1,950,200 | — | — |
| 2015-09-29 | $14.97 | $55.99 | 1,485,000 | — | — |
| 2015-09-28 | $14.91 | $55.77 | 2,315,400 | — | — |
| 2015-09-25 | $15.96 | $59.69 | 2,341,900 | — | — |
| 2015-09-24 | $16.35 | $61.15 | 3,673,500 | — | — |
| 2015-09-23 | $17.03 | $63.69 | 2,146,200 | — | — |
| 2015-09-22 | $17.64 | $65.98 | 1,781,500 | — | — |
| 2015-09-21 | $18.17 | $67.96 | 1,662,400 | — | — |
| 2015-09-18 | $19.50 | $72.93 | 728,600 | — | — |
| 2015-09-17 | $20.45 | $76.49 | 1,194,500 | — | — |
| 2015-09-16 | $20.50 | $76.67 | 1,476,600 | — | — |
| 2015-09-15 | $20.17 | $75.44 | 686,800 | — | — |
| 2015-09-14 | $20.79 | $77.76 | 613,600 | — | — |
| 2015-09-11 | $22.02 | $82.36 | 923,000 | — | — |
| 2015-09-10 | $22.02 | $82.36 | 717,700 | — | — |
| 2015-09-09 | $21.77 | $81.42 | 1,030,500 | — | — |
| 2015-09-08 | $21.98 | $82.21 | 896,400 | — | — |
| 2015-09-04 | $21.79 | $81.50 | 623,500 | — | — |
| 2015-09-03 | $21.59 | $80.75 | 409,400 | — | — |
| 2015-09-02 | $21.36 | $79.89 | 521,100 | — | — |
| 2015-09-01 | $20.64 | $77.20 | 572,900 | — | — |
| 2015-08-31 | $21.54 | $80.56 | 1,197,300 | — | — |
| 2015-08-28 | $20.93 | $78.28 | 1,805,300 | — | — |
| 2015-08-27 | $20.90 | $78.17 | 2,770,500 | — | — |
| 2015-08-26 | $19.75 | $73.87 | 1,313,500 | — | — |
| 2015-08-25 | $19.02 | $71.14 | 1,183,600 | — | — |
| 2015-08-24 | $20.00 | $74.80 | 1,179,100 | — | — |
| 2015-08-21 | $21.51 | $80.45 | 1,000,000 | — | — |
| 2015-08-20 | $22.57 | $84.42 | 700,900 | — | — |
| 2015-08-19 | $23.41 | $87.56 | 593,400 | — | — |
| 2015-08-18 | $24.05 | $89.95 | 429,900 | — | — |
| 2015-08-17 | $24.40 | $91.26 | 398,600 | — | — |
| 2015-08-14 | $24.11 | $90.18 | 536,200 | — | — |
| 2015-08-13 | $24.71 | $92.42 | 487,800 | — | — |
| 2015-08-12 | $24.30 | $90.89 | 811,300 | — | — |
| 2015-08-11 | $25.00 | $93.50 | 1,306,500 | — | — |
| 2015-08-10 | $24.79 | $92.72 | 666,600 | — | — |
| 2015-08-07 | $23.72 | $88.72 | 662,100 | — | — |
| 2015-08-06 | $23.50 | $87.89 | 834,500 | — | — |
| 2015-08-05 | $23.02 | $86.10 | 947,000 | — | — |
| 2015-08-04 | $22.51 | $84.19 | 863,200 | — | — |
| 2015-08-03 | $22.60 | $84.53 | 788,400 | — | — |
| 2015-07-31 | $22.93 | $85.76 | 565,100 | — | — |
| 2015-07-30 | $23.23 | $86.88 | 563,100 | — | — |
| 2015-07-29 | $23.63 | $88.38 | 957,600 | — | — |
| 2015-07-28 | $22.70 | $84.90 | 2,136,800 | — | — |
| 2015-07-27 | $23.17 | $86.66 | 909,800 | — | — |
| 2015-07-24 | $24.06 | $89.99 | 681,200 | — | — |
| 2015-07-23 | $24.60 | $92.01 | 691,200 | — | — |
| 2015-07-22 | $24.25 | $90.70 | 1,311,500 | — | — |
| 2015-07-21 | $24.50 | $91.11 | 1,197,600 | — | — |
| 2015-07-20 | $24.59 | $91.44 | 616,300 | — | — |
| 2015-07-17 | $25.69 | $95.54 | 637,000 | — | — |
| 2015-07-16 | $25.62 | $95.28 | 1,089,300 | — | — |
| 2015-07-15 | $25.94 | $96.47 | 997,600 | — | — |
| 2015-07-14 | $26.37 | $98.06 | 1,526,800 | — | — |
| 2015-07-13 | $25.40 | $94.46 | 984,600 | — | — |
| 2015-07-10 | $25.71 | $95.61 | 848,500 | — | — |
| 2015-07-09 | $25.26 | $93.94 | 973,100 | — | — |
| 2015-07-08 | $25.32 | $94.16 | 1,065,300 | — | — |
| 2015-07-07 | $26.22 | $97.51 | 2,104,700 | — | — |
| 2015-07-06 | $26.92 | $100.11 | 1,664,900 | — | — |
| 2015-07-02 | $27.42 | $101.97 | 861,800 | — | — |
| 2015-07-01 | $27.20 | $101.15 | 622,100 | — | — |
| 2015-06-30 | $27.43 | $102.01 | 663,300 | — | — |
| 2015-06-29 | $26.93 | $100.15 | 838,200 | — | — |
| 2015-06-26 | $27.36 | $101.75 | 472,000 | — | — |
| 2015-06-25 | $27.82 | $103.46 | 912,100 | — | — |
| 2015-06-24 | $28.00 | $104.13 | 811,400 | — | — |
| 2015-06-23 | $27.91 | $103.79 | 550,000 | — | — |
| 2015-06-22 | $27.68 | $102.94 | 1,627,500 | — | — |
| 2015-06-19 | $26.61 | $98.96 | 820,600 | — | — |
| 2015-06-18 | $26.75 | $99.48 | 1,666,000 | — | — |
| 2015-06-17 | $26.18 | $97.36 | 3,611,400 | — | — |
| 2015-06-16 | $27.32 | $101.60 | 1,116,600 | — | — |
| 2015-06-15 | $28.00 | $104.13 | 642,600 | — | — |
| 2015-06-12 | $28.51 | $106.02 | 512,700 | — | — |
| 2015-06-11 | $28.63 | $106.47 | 749,700 | — | — |
| 2015-06-10 | $28.90 | $107.47 | 713,000 | — | — |
| 2015-06-09 | $28.80 | $107.10 | 911,600 | — | — |
| 2015-06-08 | $28.61 | $106.39 | 544,400 | — | — |
| 2015-06-05 | $28.75 | $106.92 | 615,100 | — | — |
| 2015-06-04 | $28.58 | $106.28 | 1,085,300 | — | — |
| 2015-06-03 | $28.06 | $104.35 | 573,100 | — | — |
| 2015-06-02 | $28.61 | $106.39 | 1,003,900 | — | — |
| 2015-06-01 | $27.80 | $103.38 | 890,500 | — | — |
| 2015-05-29 | $27.77 | $103.27 | 1,647,900 | — | — |
| 2015-05-28 | $27.50 | $102.27 | 469,300 | — | — |
| 2015-05-27 | $27.62 | $102.71 | 609,500 | — | — |
| 2015-05-26 | $27.59 | $102.60 | 1,341,900 | — | — |
| 2015-05-22 | $28.61 | $106.39 | 761,300 | — | — |
| 2015-05-21 | $28.65 | $106.54 | 1,010,300 | — | — |
| 2015-05-20 | $29.11 | $108.25 | 457,200 | — | — |
| 2015-05-19 | $29.26 | $108.81 | 585,200 | — | — |
| 2015-05-18 | $29.68 | $110.37 | 1,373,300 | — | — |
| 2015-05-15 | $30.06 | $111.79 | 470,000 | — | — |
| 2015-05-14 | $30.27 | $112.57 | 618,000 | — | — |
| 2015-05-13 | $30.47 | $113.31 | 815,700 | — | — |
| 2015-05-12 | $30.85 | $114.72 | 1,033,300 | — | — |
| 2015-05-11 | $30.02 | $111.64 | 551,400 | — | — |
| 2015-05-08 | $30.15 | $112.12 | 788,500 | — | — |
| 2015-05-07 | $30.28 | $112.60 | 922,700 | — | — |
| 2015-05-06 | $30.89 | $114.87 | 2,302,300 | — | — |
| 2015-05-05 | $31.02 | $115.36 | 1,846,600 | — | — |
| 2015-05-04 | $30.91 | $114.95 | 688,600 | — | — |
| 2015-05-01 | $30.95 | $115.10 | 499,200 | — | — |
| 2015-04-30 | $30.54 | $113.57 | 1,202,600 | — | — |
| 2015-04-29 | $30.83 | $114.65 | 1,194,500 | — | — |
| 2015-04-28 | $30.56 | $113.65 | 1,065,800 | — | — |
| 2015-04-27 | $30.51 | $113.46 | 1,478,800 | — | — |
| 2015-04-24 | $30.15 | $112.12 | 1,341,500 | — | — |
| 2015-04-23 | $30.08 | $111.86 | 1,825,000 | — | — |
| 2015-04-22 | $29.75 | $110.63 | 2,770,200 | — | — |
| 2015-04-21 | $28.94 | $107.62 | 1,066,800 | — | — |
| 2015-04-20 | $29.41 | $109.37 | 1,339,100 | — | — |
| 2015-04-17 | $29.98 | $111.49 | 1,086,000 | — | — |
| 2015-04-16 | $30.74 | $114.32 | 747,200 | — | — |
| 2015-04-15 | $30.95 | $115.10 | 1,600,800 | — | — |
| 2015-04-14 | $31.38 | $116.70 | 1,418,300 | — | — |
| 2015-04-13 | $31.58 | $117.44 | 1,126,400 | — | — |
| 2015-04-10 | $31.57 | $117.40 | 2,000,000 | — | — |
| 2015-04-09 | $30.64 | $113.94 | 1,337,900 | — | — |
| 2015-04-08 | $29.80 | $110.82 | 1,863,800 | — | — |
| 2015-04-07 | $29.91 | $111.23 | 1,411,100 | — | — |
| 2015-04-06 | $29.36 | $109.18 | 1,455,400 | — | — |
| 2015-04-02 | $28.13 | $104.61 | 902,400 | — | — |
| 2015-04-01 | $28.19 | $104.83 | 1,032,400 | — | — |
| 2015-03-31 | $27.45 | $102.08 | 830,200 | — | — |
| 2015-03-30 | $28.05 | $104.31 | 680,700 | — | — |
| 2015-03-27 | $27.89 | $103.72 | 1,222,000 | — | — |
| 2015-03-26 | $27.87 | $103.64 | 1,558,300 | — | — |
| 2015-03-25 | $28.74 | $106.88 | 970,200 | — | — |
| 2015-03-24 | $28.34 | $105.39 | 885,900 | — | — |
| 2015-03-23 | $28.88 | $107.40 | 773,400 | — | — |
| 2015-03-20 | $29.55 | $109.89 | 2,062,200 | — | — |
| 2015-03-19 | $28.67 | $106.62 | 1,676,000 | — | — |
| 2015-03-18 | $28.88 | $107.40 | 2,377,600 | — | — |
| 2015-03-17 | $28.09 | $104.46 | 2,310,000 | — | — |
| 2015-03-16 | $27.68 | $102.94 | 1,474,500 | — | — |
| 2015-03-13 | $26.74 | $99.44 | 694,800 | — | — |
| 2015-03-12 | $26.86 | $99.89 | 828,800 | — | — |
| 2015-03-11 | $26.19 | $97.40 | 843,900 | — | — |
| 2015-03-10 | $25.97 | $96.58 | 1,299,700 | — | — |
| 2015-03-09 | $26.38 | $98.10 | 487,100 | — | — |
| 2015-03-06 | $26.47 | $98.44 | 844,600 | — | — |
| 2015-03-05 | $27.04 | $100.56 | 688,700 | — | — |
| 2015-03-04 | $26.46 | $98.40 | 803,000 | — | — |
| 2015-03-03 | $26.09 | $97.02 | 473,100 | — | — |
| 2015-03-02 | $25.82 | $96.02 | 1,043,800 | — | — |
| 2015-02-27 | $25.69 | $95.54 | 751,100 | — | — |
| 2015-02-26 | $25.24 | $93.86 | 1,219,200 | — | — |
| 2015-02-25 | $26.02 | $96.76 | 602,500 | — | — |
| 2015-02-24 | $25.90 | $96.32 | 1,337,700 | — | — |
| 2015-02-23 | $25.75 | $95.76 | 1,438,700 | — | — |
| 2015-02-20 | $26.30 | $97.80 | 570,800 | — | — |
| 2015-02-19 | $26.41 | $98.21 | 1,438,800 | — | — |
| 2015-02-18 | $26.98 | $100.33 | 1,245,400 | — | — |
| 2015-02-17 | $27.33 | $101.63 | 1,958,000 | — | — |
| 2015-02-13 | $26.86 | $99.89 | 2,217,100 | — | — |
| 2015-02-12 | $25.71 | $95.61 | 1,874,900 | — | — |
| 2015-02-11 | $24.94 | $92.75 | 933,500 | — | — |
| 2015-02-10 | $25.00 | $92.97 | 1,000,800 | — | — |
| 2015-02-09 | $24.93 | $92.71 | 1,824,800 | — | — |
| 2015-02-06 | $24.88 | $92.52 | 2,390,000 | — | — |
| 2015-02-05 | $24.99 | $92.93 | 1,883,200 | — | — |
| 2015-02-04 | $24.48 | $91.04 | 1,375,500 | — | — |
| 2015-02-03 | $24.84 | $92.37 | 3,531,500 | — | — |
| 2015-02-02 | $23.75 | $88.32 | 1,671,100 | — | — |
| 2015-01-30 | $23.45 | $87.21 | 1,402,100 | — | — |
| 2015-01-29 | $23.00 | $85.53 | 1,253,500 | — | — |
| 2015-01-28 | $23.59 | $87.73 | 1,275,200 | — | — |
| 2015-01-27 | $25.05 | $93.16 | 925,300 | — | — |
| 2015-01-26 | $24.15 | $89.81 | 482,800 | — | — |
| 2015-01-23 | $24.27 | $90.25 | 1,477,600 | — | — |
| 2015-01-22 | $24.64 | $91.63 | 1,322,500 | — | — |
| 2015-01-21 | $23.87 | $88.77 | 1,326,700 | — | — |
| 2015-01-20 | $23.32 | $86.72 | 752,700 | — | — |
| 2015-01-16 | $23.84 | $88.66 | 713,400 | — | — |
| 2015-01-15 | $23.02 | $85.61 | 1,066,600 | — | — |
| 2015-01-14 | $23.84 | $88.66 | 1,430,500 | — | — |
| 2015-01-13 | $23.05 | $85.72 | 1,604,500 | — | — |
| 2015-01-12 | $23.40 | $87.02 | 1,088,100 | — | — |
| 2015-01-09 | $24.94 | $92.75 | 419,400 | — | — |
| 2015-01-08 | $24.95 | $92.78 | 866,200 | — | — |
| 2015-01-07 | $24.35 | $90.55 | 755,600 | — | — |
| 2015-01-06 | $24.68 | $91.78 | 610,200 | — | — |
| 2015-01-05 | $24.76 | $92.08 | 777,700 | — | — |
| 2015-01-02 | $26.11 | $97.10 | 407,200 | — | — |