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
- 1980-03-17 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 | $18.67 | $22.94 | 8,685,100 | — | — |
| 2015-12-30 | $18.96 | $23.30 | 6,435,400 | — | — |
| 2015-12-29 | $19.26 | $23.67 | 10,880,400 | — | — |
| 2015-12-28 | $19.00 | $23.35 | 8,102,300 | — | — |
| 2015-12-24 | $19.11 | $23.48 | 3,195,700 | — | — |
| 2015-12-23 | $19.09 | $23.46 | 15,180,500 | — | — |
| 2015-12-22 | $18.76 | $23.05 | 9,538,800 | — | — |
| 2015-12-21 | $18.52 | $22.76 | 9,573,300 | — | — |
| 2015-12-18 | $18.10 | $22.24 | 29,994,500 | — | — |
| 2015-12-17 | $18.06 | $22.19 | 13,475,400 | — | — |
| 2015-12-16 | $18.50 | $22.73 | 14,933,200 | — | — |
| 2015-12-15 | $18.46 | $22.69 | 16,828,400 | — | — |
| 2015-12-14 | $18.05 | $22.18 | 16,391,900 | — | — |
| 2015-12-11 | $18.32 | $22.51 | 13,903,800 | — | — |
| 2015-12-10 | $18.75 | $23.04 | 13,511,000 | — | — |
| 2015-12-09 | $19.03 | $23.39 | 13,953,500 | — | — |
| 2015-12-08 | $18.95 | $23.29 | 10,641,200 | — | — |
| 2015-12-07 | $18.91 | $23.24 | 13,871,100 | — | — |
| 2015-12-04 | $19.03 | $23.39 | 12,265,900 | — | — |
| 2015-12-03 | $18.76 | $23.05 | 15,094,900 | — | — |
| 2015-12-02 | $19.13 | $23.51 | 10,679,400 | — | — |
| 2015-12-01 | $19.18 | $23.57 | 17,276,500 | — | — |
| 2015-11-30 | $18.77 | $23.07 | 11,926,100 | — | — |
| 2015-11-27 | $18.62 | $22.88 | 5,012,300 | — | — |
| 2015-11-25 | $18.45 | $22.67 | 12,356,800 | — | — |
| 2015-11-24 | $18.38 | $22.59 | 11,883,600 | — | — |
| 2015-11-23 | $18.13 | $22.28 | 8,125,700 | — | — |
| 2015-11-20 | $18.18 | $22.34 | 13,651,100 | — | — |
| 2015-11-19 | $18.20 | $22.37 | 12,973,500 | — | — |
| 2015-11-18 | $18.13 | $22.28 | 12,712,300 | — | — |
| 2015-11-17 | $17.82 | $21.90 | 15,621,200 | — | — |
| 2015-11-16 | $17.74 | $21.68 | 15,869,900 | — | — |
| 2015-11-13 | $17.24 | $21.07 | 20,075,500 | — | — |
| 2015-11-12 | $16.53 | $20.20 | 18,727,000 | — | — |
| 2015-11-11 | $16.79 | $20.52 | 7,059,600 | — | — |
| 2015-11-10 | $16.76 | $20.48 | 9,401,900 | — | — |
| 2015-11-09 | $16.81 | $20.54 | 12,893,600 | — | — |
| 2015-11-06 | $17.05 | $20.83 | 11,137,300 | — | — |
| 2015-11-05 | $16.81 | $20.54 | 9,679,500 | — | — |
| 2015-11-04 | $16.87 | $20.61 | 11,165,100 | — | — |
| 2015-11-03 | $17.00 | $20.77 | 9,825,800 | — | — |
| 2015-11-02 | $16.89 | $20.64 | 7,825,500 | — | — |
| 2015-10-30 | $16.77 | $20.49 | 10,770,700 | — | — |
| 2015-10-29 | $16.74 | $20.46 | 14,808,500 | — | — |
| 2015-10-28 | $16.54 | $20.21 | 13,535,400 | — | — |
| 2015-10-27 | $16.27 | $19.88 | 14,499,900 | — | — |
| 2015-10-26 | $16.33 | $19.95 | 11,076,200 | — | — |
| 2015-10-23 | $16.44 | $20.09 | 15,106,000 | — | — |
| 2015-10-22 | $16.21 | $19.81 | 31,972,200 | — | — |
| 2015-10-21 | $16.07 | $19.64 | 20,605,600 | — | — |
| 2015-10-20 | $16.19 | $19.78 | 19,316,700 | — | — |
| 2015-10-19 | $15.81 | $19.32 | 11,012,300 | — | — |
| 2015-10-16 | $15.83 | $19.34 | 15,916,600 | — | — |
| 2015-10-15 | $15.72 | $19.21 | 25,250,600 | — | — |
| 2015-10-14 | $15.44 | $18.87 | 20,314,000 | — | — |
| 2015-10-13 | $15.14 | $18.50 | 17,777,100 | — | — |
| 2015-10-12 | $15.60 | $19.06 | 8,574,100 | — | — |
| 2015-10-09 | $15.65 | $19.12 | 14,906,100 | — | — |
| 2015-10-08 | $15.67 | $19.15 | 11,398,400 | — | — |
| 2015-10-07 | $15.39 | $18.81 | 17,421,000 | — | — |
| 2015-10-06 | $15.24 | $18.62 | 13,421,500 | — | — |
| 2015-10-05 | $15.10 | $18.45 | 23,367,200 | — | — |
| 2015-10-02 | $14.94 | $18.26 | 14,386,200 | — | — |
| 2015-10-01 | $14.67 | $17.93 | 17,555,400 | — | — |
| 2015-09-30 | $14.69 | $17.95 | 22,366,300 | — | — |
| 2015-09-29 | $14.55 | $17.78 | 17,131,100 | — | — |
| 2015-09-28 | $14.37 | $17.56 | 29,601,100 | — | — |
| 2015-09-25 | $14.60 | $17.84 | 17,564,300 | — | — |
| 2015-09-24 | $14.69 | $17.95 | 19,878,600 | — | — |
| 2015-09-23 | $14.61 | $17.85 | 16,846,500 | — | — |
| 2015-09-22 | $15.10 | $18.45 | 19,368,400 | — | — |
| 2015-09-21 | $15.64 | $19.11 | 14,699,300 | — | — |
| 2015-09-18 | $15.93 | $19.47 | 24,123,400 | — | — |
| 2015-09-17 | $16.02 | $19.58 | 15,661,700 | — | — |
| 2015-09-16 | $16.17 | $19.76 | 12,053,400 | — | — |
| 2015-09-15 | $15.92 | $19.45 | 13,098,700 | — | — |
| 2015-09-14 | $15.60 | $19.06 | 10,151,500 | — | — |
| 2015-09-11 | $15.50 | $18.94 | 10,501,800 | — | — |
| 2015-09-10 | $15.56 | $19.01 | 15,424,000 | — | — |
| 2015-09-09 | $15.46 | $18.89 | 15,443,800 | — | — |
| 2015-09-08 | $15.73 | $19.22 | 14,935,300 | — | — |
| 2015-09-04 | $15.39 | $18.81 | 15,285,300 | — | — |
| 2015-09-03 | $15.76 | $19.26 | 13,300,400 | — | — |
| 2015-09-02 | $15.68 | $19.16 | 13,136,800 | — | — |
| 2015-09-01 | $15.49 | $18.93 | 17,930,300 | — | — |
| 2015-08-31 | $16.09 | $19.66 | 16,130,200 | — | — |
| 2015-08-28 | $15.99 | $19.54 | 11,053,700 | — | — |
| 2015-08-27 | $15.94 | $19.48 | 21,758,900 | — | — |
| 2015-08-26 | $15.24 | $18.62 | 38,654,400 | — | — |
| 2015-08-25 | $14.84 | $18.13 | 26,214,300 | — | — |
| 2015-08-24 | $15.10 | $18.45 | 34,065,200 | — | — |
| 2015-08-21 | $15.48 | $18.92 | 19,420,700 | — | — |
| 2015-08-20 | $15.98 | $19.53 | 12,890,000 | — | — |
| 2015-08-19 | $16.44 | $20.09 | 13,984,600 | — | — |
| 2015-08-18 | $16.53 | $20.20 | 15,286,200 | — | — |
| 2015-08-17 | $17.03 | $20.69 | 14,596,500 | — | — |
| 2015-08-14 | $16.64 | $20.21 | 42,704,600 | — | — |
| 2015-08-13 | $17.05 | $20.71 | 17,273,900 | — | — |
| 2015-08-12 | $17.30 | $21.02 | 14,675,100 | — | — |
| 2015-08-11 | $17.34 | $21.06 | 20,174,000 | — | — |
| 2015-08-10 | $17.60 | $21.38 | 14,581,500 | — | — |
| 2015-08-07 | $16.98 | $20.63 | 13,570,800 | — | — |
| 2015-08-06 | $16.85 | $20.47 | 12,857,200 | — | — |
| 2015-08-05 | $17.03 | $20.69 | 13,308,100 | — | — |
| 2015-08-04 | $16.83 | $20.44 | 17,050,000 | — | — |
| 2015-08-03 | $17.16 | $20.85 | 12,754,200 | — | — |
| 2015-07-31 | $17.36 | $21.09 | 16,080,600 | — | — |
| 2015-07-30 | $17.57 | $21.34 | 12,332,800 | — | — |
| 2015-07-29 | $17.55 | $21.32 | 11,913,300 | — | — |
| 2015-07-28 | $17.62 | $21.40 | 14,067,200 | — | — |
| 2015-07-27 | $17.38 | $21.11 | 18,439,200 | — | — |
| 2015-07-24 | $17.37 | $21.10 | 14,637,100 | — | — |
| 2015-07-23 | $17.72 | $21.53 | 13,400,500 | — | — |
| 2015-07-22 | $17.49 | $21.25 | 12,036,100 | — | — |
| 2015-07-21 | $17.83 | $21.66 | 9,426,700 | — | — |
| 2015-07-20 | $17.77 | $21.59 | 12,652,800 | — | — |
| 2015-07-17 | $17.77 | $21.59 | 13,387,000 | — | — |
| 2015-07-16 | $17.87 | $21.71 | 32,327,000 | — | — |
| 2015-07-15 | $18.57 | $22.56 | 22,511,400 | — | — |
| 2015-07-14 | $18.89 | $22.95 | 27,788,000 | — | — |
| 2015-07-13 | $19.31 | $23.46 | 21,962,000 | — | — |
| 2015-07-10 | $18.77 | $22.80 | 18,375,200 | — | — |
| 2015-07-09 | $18.52 | $22.50 | 14,214,400 | — | — |
| 2015-07-08 | $18.55 | $22.53 | 18,978,900 | — | — |
| 2015-07-07 | $19.17 | $23.29 | 20,994,000 | — | — |
| 2015-07-06 | $19.27 | $23.41 | 11,559,000 | — | — |
| 2015-07-02 | $19.61 | $23.82 | 9,067,000 | — | — |
| 2015-07-01 | $19.51 | $23.70 | 13,062,000 | — | — |
| 2015-06-30 | $19.22 | $23.35 | 15,942,300 | — | — |
| 2015-06-29 | $19.21 | $23.34 | 20,049,100 | — | — |
| 2015-06-26 | $19.78 | $24.03 | 17,069,800 | — | — |
| 2015-06-25 | $20.06 | $24.37 | 10,723,500 | — | — |
| 2015-06-24 | $20.10 | $24.42 | 19,194,700 | — | — |
| 2015-06-23 | $19.96 | $24.25 | 11,025,300 | — | — |
| 2015-06-22 | $19.86 | $24.13 | 13,235,400 | — | — |
| 2015-06-19 | $19.72 | $23.96 | 16,973,900 | — | — |
| 2015-06-18 | $19.84 | $24.10 | 16,078,000 | — | — |
| 2015-06-17 | $19.54 | $23.74 | 18,479,200 | — | — |
| 2015-06-16 | $19.82 | $24.08 | 11,534,800 | — | — |
| 2015-06-15 | $19.71 | $23.94 | 15,661,300 | — | — |
| 2015-06-12 | $19.62 | $23.83 | 12,228,200 | — | — |
| 2015-06-11 | $19.78 | $24.03 | 16,586,500 | — | — |
| 2015-06-10 | $20.04 | $24.34 | 14,241,500 | — | — |
| 2015-06-09 | $19.91 | $24.19 | 12,721,000 | — | — |
| 2015-06-08 | $19.87 | $24.14 | 15,101,500 | — | — |
| 2015-06-05 | $20.15 | $24.48 | 12,782,500 | — | — |
| 2015-06-04 | $20.06 | $24.37 | 17,684,700 | — | — |
| 2015-06-03 | $20.36 | $24.73 | 9,133,500 | — | — |
| 2015-06-02 | $20.38 | $24.76 | 15,954,100 | — | — |
| 2015-06-01 | $20.31 | $24.67 | 11,839,700 | — | — |
| 2015-05-29 | $20.13 | $24.45 | 17,857,100 | — | — |
| 2015-05-28 | $20.36 | $24.73 | 18,479,800 | — | — |
| 2015-05-27 | $20.34 | $24.71 | 16,439,200 | — | — |
| 2015-05-26 | $19.99 | $24.28 | 15,117,000 | — | — |
| 2015-05-22 | $20.14 | $24.47 | 13,257,200 | — | — |
| 2015-05-21 | $20.15 | $24.48 | 11,819,800 | — | — |
| 2015-05-20 | $19.91 | $24.19 | 17,596,200 | — | — |
| 2015-05-19 | $19.99 | $24.28 | 22,054,900 | — | — |
| 2015-05-18 | $20.19 | $24.40 | 24,351,900 | — | — |
| 2015-05-15 | $20.20 | $24.42 | 55,400,700 | — | — |
| 2015-05-14 | $19.86 | $24.01 | 30,896,500 | — | — |
| 2015-05-13 | $19.93 | $24.09 | 23,811,200 | — | — |
| 2015-05-12 | $19.89 | $24.04 | 15,269,900 | — | — |
| 2015-05-11 | $19.92 | $24.08 | 18,837,100 | — | — |
| 2015-05-08 | $19.69 | $23.80 | 15,655,300 | — | — |
| 2015-05-07 | $19.56 | $23.64 | 14,345,900 | — | — |
| 2015-05-06 | $19.45 | $23.51 | 24,425,100 | — | — |
| 2015-05-05 | $19.36 | $23.40 | 27,823,300 | — | — |
| 2015-05-04 | $19.88 | $24.03 | 14,802,900 | — | — |
| 2015-05-01 | $19.98 | $24.15 | 27,346,000 | — | — |
| 2015-04-30 | $19.79 | $23.92 | 33,200,100 | — | — |
| 2015-04-29 | $20.01 | $24.19 | 31,274,200 | — | — |
| 2015-04-28 | $20.04 | $24.22 | 55,701,400 | — | — |
| 2015-04-27 | $19.97 | $24.14 | 219,415,200 | — | — |
| 2015-04-24 | $21.80 | $26.35 | 14,286,800 | — | — |
| 2015-04-23 | $22.17 | $26.80 | 9,290,300 | — | — |
| 2015-04-22 | $22.31 | $26.97 | 11,528,400 | — | — |
| 2015-04-21 | $22.29 | $26.94 | 30,028,400 | — | — |
| 2015-04-20 | $21.76 | $26.30 | 13,365,200 | — | — |
| 2015-04-17 | $21.49 | $25.98 | 20,698,400 | — | — |
| 2015-04-16 | $21.88 | $26.45 | 33,201,500 | — | — |
| 2015-04-15 | $22.55 | $27.26 | 15,021,000 | — | — |
| 2015-04-14 | $22.20 | $26.83 | 12,358,400 | — | — |
| 2015-04-13 | $22.33 | $26.99 | 8,909,000 | — | — |
| 2015-04-10 | $22.50 | $27.20 | 12,043,900 | — | — |
| 2015-04-09 | $22.51 | $27.21 | 14,365,500 | — | — |
| 2015-04-08 | $22.38 | $27.05 | 18,046,100 | — | — |
| 2015-04-07 | $21.99 | $26.58 | 28,793,600 | — | — |
| 2015-04-06 | $22.16 | $26.79 | 32,215,500 | — | — |
| 2015-04-02 | $22.27 | $26.92 | 9,281,100 | — | — |
| 2015-04-01 | $22.39 | $27.06 | 16,055,300 | — | — |
| 2015-03-31 | $22.56 | $27.27 | 13,746,600 | — | — |
| 2015-03-30 | $22.77 | $27.52 | 19,359,200 | — | — |
| 2015-03-27 | $22.83 | $27.60 | 20,147,100 | — | — |
| 2015-03-26 | $22.40 | $27.08 | 34,670,400 | — | — |
| 2015-03-25 | $22.63 | $27.35 | 25,737,200 | — | — |
| 2015-03-24 | $23.90 | $28.89 | 11,834,900 | — | — |
| 2015-03-23 | $23.97 | $28.97 | 11,439,900 | — | — |
| 2015-03-20 | $24.12 | $29.16 | 17,346,600 | — | — |
| 2015-03-19 | $24.08 | $29.11 | 9,698,600 | — | — |
| 2015-03-18 | $24.37 | $29.46 | 23,018,300 | — | — |
| 2015-03-17 | $24.21 | $29.26 | 12,973,600 | — | — |
| 2015-03-16 | $24.57 | $29.70 | 12,944,500 | — | — |
| 2015-03-13 | $24.24 | $29.30 | 14,834,900 | — | — |
| 2015-03-12 | $23.77 | $28.73 | 14,311,000 | — | — |
| 2015-03-11 | $23.46 | $28.36 | 16,238,700 | — | — |
| 2015-03-10 | $23.51 | $28.42 | 11,622,000 | — | — |
| 2015-03-09 | $24.09 | $29.12 | 9,924,300 | — | — |
| 2015-03-06 | $23.91 | $28.90 | 18,044,100 | — | — |
| 2015-03-05 | $24.18 | $29.23 | 10,047,400 | — | — |
| 2015-03-04 | $24.27 | $29.34 | 12,448,600 | — | — |
| 2015-03-03 | $24.49 | $29.60 | 18,989,700 | — | — |
| 2015-03-02 | $25.63 | $30.98 | 17,091,100 | — | — |
| 2015-02-27 | $25.05 | $30.28 | 13,294,300 | — | — |
| 2015-02-26 | $24.91 | $30.11 | 21,342,100 | — | — |
| 2015-02-25 | $25.10 | $30.34 | 11,742,700 | — | — |
| 2015-02-24 | $25.36 | $30.65 | 13,374,500 | — | — |
| 2015-02-23 | $24.91 | $30.11 | 14,203,100 | — | — |
| 2015-02-20 | $25.13 | $30.38 | 23,555,700 | — | — |
| 2015-02-19 | $24.93 | $30.13 | 29,232,400 | — | — |
| 2015-02-18 | $24.10 | $29.13 | 11,429,700 | — | — |
| 2015-02-17 | $24.13 | $29.17 | 12,948,700 | — | — |
| 2015-02-13 | $24.12 | $29.16 | 12,979,000 | — | — |
| 2015-02-12 | $24.14 | $29.06 | 19,818,300 | — | — |
| 2015-02-11 | $24.26 | $29.20 | 14,902,200 | — | — |
| 2015-02-10 | $24.28 | $29.23 | 11,140,100 | — | — |
| 2015-02-09 | $23.51 | $28.30 | 11,718,200 | — | — |
| 2015-02-06 | $24.24 | $29.18 | 16,898,700 | — | — |
| 2015-02-05 | $23.96 | $28.84 | 13,207,000 | — | — |
| 2015-02-04 | $23.62 | $28.43 | 14,635,900 | — | — |
| 2015-02-03 | $23.45 | $28.23 | 11,810,800 | — | — |
| 2015-02-02 | $22.86 | $27.52 | 14,152,300 | — | — |
| 2015-01-30 | $22.84 | $27.49 | 13,074,500 | — | — |
| 2015-01-29 | $23.62 | $28.43 | 8,518,900 | — | — |
| 2015-01-28 | $23.38 | $28.14 | 10,843,000 | — | — |
| 2015-01-27 | $23.57 | $28.37 | 13,424,700 | — | — |
| 2015-01-26 | $24.24 | $29.18 | 7,787,700 | — | — |
| 2015-01-23 | $24.11 | $29.02 | 13,218,600 | — | — |
| 2015-01-22 | $24.62 | $29.64 | 12,543,500 | — | — |
| 2015-01-21 | $24.32 | $29.28 | 13,106,700 | — | — |
| 2015-01-20 | $23.63 | $28.44 | 13,686,000 | — | — |
| 2015-01-16 | $23.47 | $28.25 | 16,733,200 | — | — |
| 2015-01-15 | $23.33 | $28.08 | 26,527,200 | — | — |
| 2015-01-14 | $23.02 | $27.71 | 21,954,700 | — | — |
| 2015-01-13 | $23.33 | $28.08 | 14,419,300 | — | — |
| 2015-01-12 | $23.66 | $28.48 | 12,581,500 | — | — |
| 2015-01-09 | $24.24 | $29.18 | 8,737,000 | — | — |
| 2015-01-08 | $24.22 | $29.15 | 16,696,900 | — | — |
| 2015-01-07 | $23.47 | $28.25 | 15,710,300 | — | — |
| 2015-01-06 | $23.25 | $27.99 | 19,678,300 | — | — |
| 2015-01-05 | $24.16 | $29.08 | 11,419,800 | — | — |
| 2015-01-02 | $24.96 | $30.05 | 6,910,200 | — | — |