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
- 1973-02-21 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 | $16.83 | $41.47 | 47,153,000 | — | — |
| 2015-12-30 | $17.05 | $42.01 | 35,066,400 | — | — |
| 2015-12-29 | $17.28 | $42.58 | 45,670,400 | — | — |
| 2015-12-28 | $17.13 | $42.21 | 41,777,500 | — | — |
| 2015-12-24 | $17.27 | $42.55 | 29,369,400 | — | — |
| 2015-12-23 | $17.34 | $42.73 | 65,770,700 | — | — |
| 2015-12-22 | $17.08 | $42.08 | 56,173,500 | — | — |
| 2015-12-21 | $16.97 | $41.81 | 65,150,300 | — | — |
| 2015-12-18 | $16.76 | $41.30 | 136,737,800 | — | — |
| 2015-12-17 | $17.30 | $42.63 | 97,265,700 | — | — |
| 2015-12-16 | $17.75 | $43.74 | 171,576,700 | — | — |
| 2015-12-15 | $17.42 | $42.92 | 99,737,200 | — | — |
| 2015-12-14 | $16.80 | $41.39 | 121,121,200 | — | — |
| 2015-12-11 | $16.73 | $41.22 | 91,503,900 | — | — |
| 2015-12-10 | $17.20 | $42.38 | 68,395,000 | — | — |
| 2015-12-09 | $17.10 | $42.13 | 82,418,100 | — | — |
| 2015-12-08 | $17.19 | $42.36 | 84,873,500 | — | — |
| 2015-12-07 | $17.54 | $43.22 | 81,633,300 | — | — |
| 2015-12-04 | $17.80 | $43.86 | 103,021,700 | — | — |
| 2015-12-03 | $17.30 | $42.63 | 95,810,100 | — | — |
| 2015-12-02 | $17.62 | $43.42 | 76,919,000 | — | — |
| 2015-12-01 | $17.81 | $43.76 | 74,351,800 | — | — |
| 2015-11-30 | $17.43 | $42.83 | 61,893,700 | — | — |
| 2015-11-27 | $17.48 | $42.95 | 22,937,500 | — | — |
| 2015-11-25 | $17.44 | $42.85 | 34,939,000 | — | — |
| 2015-11-24 | $17.47 | $42.92 | 58,724,200 | — | — |
| 2015-11-23 | $17.47 | $42.92 | 50,362,900 | — | — |
| 2015-11-20 | $17.65 | $43.37 | 56,288,300 | — | — |
| 2015-11-19 | $17.69 | $43.47 | 51,829,700 | — | — |
| 2015-11-18 | $17.84 | $43.83 | 85,708,300 | — | — |
| 2015-11-17 | $17.42 | $42.80 | 70,488,600 | — | — |
| 2015-11-16 | $17.43 | $42.83 | 70,384,300 | — | — |
| 2015-11-13 | $17.20 | $42.26 | 103,574,900 | — | — |
| 2015-11-12 | $17.37 | $42.68 | 77,850,900 | — | — |
| 2015-11-11 | $17.75 | $43.61 | 59,235,000 | — | — |
| 2015-11-10 | $17.85 | $43.86 | 59,905,800 | — | — |
| 2015-11-09 | $17.68 | $43.44 | 129,920,700 | — | — |
| 2015-11-06 | $17.95 | $44.10 | 158,037,500 | — | — |
| 2015-11-05 | $17.31 | $42.53 | 85,505,500 | — | — |
| 2015-11-04 | $17.01 | $41.79 | 78,728,400 | — | — |
| 2015-11-03 | $17.18 | $42.21 | 66,127,100 | — | — |
| 2015-11-02 | $17.06 | $41.92 | 56,948,200 | — | — |
| 2015-10-30 | $16.78 | $41.23 | 87,645,800 | — | — |
| 2015-10-29 | $17.09 | $41.99 | 95,542,300 | — | — |
| 2015-10-28 | $17.28 | $42.46 | 147,720,100 | — | — |
| 2015-10-27 | $16.40 | $40.30 | 56,159,300 | — | — |
| 2015-10-26 | $16.51 | $40.57 | 67,702,800 | — | — |
| 2015-10-23 | $16.52 | $40.59 | 82,285,800 | — | — |
| 2015-10-22 | $16.16 | $39.71 | 74,116,600 | — | — |
| 2015-10-21 | $15.90 | $39.07 | 64,440,400 | — | — |
| 2015-10-20 | $16.20 | $39.80 | 50,797,800 | — | — |
| 2015-10-19 | $16.14 | $39.66 | 62,953,500 | — | — |
| 2015-10-16 | $16.12 | $39.61 | 66,989,500 | — | — |
| 2015-10-15 | $16.19 | $39.78 | 127,028,800 | — | — |
| 2015-10-14 | $15.64 | $38.43 | 122,272,400 | — | — |
| 2015-10-13 | $15.52 | $38.13 | 73,689,800 | — | — |
| 2015-10-12 | $15.52 | $38.13 | 50,725,800 | — | — |
| 2015-10-09 | $15.58 | $38.28 | 76,667,100 | — | — |
| 2015-10-08 | $15.75 | $38.70 | 79,056,900 | — | — |
| 2015-10-07 | $15.75 | $38.70 | 66,655,600 | — | — |
| 2015-10-06 | $15.69 | $38.55 | 67,473,700 | — | — |
| 2015-10-05 | $15.69 | $38.55 | 75,315,300 | — | — |
| 2015-10-02 | $15.38 | $37.79 | 181,838,400 | — | — |
| 2015-10-01 | $15.55 | $38.21 | 71,516,800 | — | — |
| 2015-09-30 | $15.58 | $38.28 | 71,347,100 | — | — |
| 2015-09-29 | $15.35 | $37.72 | 79,829,400 | — | — |
| 2015-09-28 | $15.47 | $38.01 | 91,324,300 | — | — |
| 2015-09-25 | $15.89 | $39.04 | 88,655,000 | — | — |
| 2015-09-24 | $15.55 | $38.21 | 99,520,100 | — | — |
| 2015-09-23 | $15.72 | $38.62 | 78,117,500 | — | — |
| 2015-09-22 | $15.57 | $38.26 | 92,235,200 | — | — |
| 2015-09-21 | $15.70 | $38.58 | 79,096,200 | — | — |
| 2015-09-18 | $15.56 | $38.23 | 136,531,200 | — | — |
| 2015-09-17 | $15.86 | $38.97 | 119,088,200 | — | — |
| 2015-09-16 | $16.33 | $40.12 | 83,776,400 | — | — |
| 2015-09-15 | $16.31 | $40.07 | 62,327,100 | — | — |
| 2015-09-14 | $15.96 | $39.21 | 50,640,900 | — | — |
| 2015-09-11 | $16.04 | $39.41 | 54,287,700 | — | — |
| 2015-09-10 | $16.04 | $39.41 | 71,110,200 | — | — |
| 2015-09-09 | $15.90 | $39.07 | 70,466,100 | — | — |
| 2015-09-08 | $16.16 | $39.71 | 73,960,200 | — | — |
| 2015-09-04 | $15.65 | $38.45 | 104,539,500 | — | — |
| 2015-09-03 | $15.94 | $39.17 | 77,175,800 | — | — |
| 2015-09-02 | $15.85 | $38.94 | 74,820,400 | — | — |
| 2015-09-01 | $15.58 | $38.16 | 119,064,000 | — | — |
| 2015-08-31 | $16.34 | $40.02 | 66,695,200 | — | — |
| 2015-08-28 | $16.36 | $40.07 | 75,899,300 | — | — |
| 2015-08-27 | $16.44 | $40.26 | 124,185,400 | — | — |
| 2015-08-26 | $16.06 | $39.33 | 174,208,500 | — | — |
| 2015-08-25 | $15.26 | $37.37 | 194,377,000 | — | — |
| 2015-08-24 | $15.29 | $37.45 | 214,649,500 | — | — |
| 2015-08-21 | $16.10 | $39.43 | 148,874,300 | — | — |
| 2015-08-20 | $16.72 | $40.95 | 149,185,400 | — | — |
| 2015-08-19 | $17.46 | $42.76 | 78,540,500 | — | — |
| 2015-08-18 | $17.69 | $43.33 | 50,360,700 | — | — |
| 2015-08-17 | $17.77 | $43.52 | 42,310,000 | — | — |
| 2015-08-14 | $17.70 | $43.35 | 52,710,300 | — | — |
| 2015-08-13 | $17.62 | $43.15 | 67,456,200 | — | — |
| 2015-08-12 | $17.52 | $42.91 | 141,600,100 | — | — |
| 2015-08-11 | $17.79 | $43.57 | 65,868,600 | — | — |
| 2015-08-10 | $18.04 | $44.18 | 65,791,200 | — | — |
| 2015-08-07 | $17.75 | $43.47 | 71,020,700 | — | — |
| 2015-08-06 | $17.81 | $43.62 | 47,594,700 | — | — |
| 2015-08-05 | $17.87 | $43.77 | 65,228,600 | — | — |
| 2015-08-04 | $17.80 | $43.60 | 69,741,500 | — | — |
| 2015-08-03 | $17.77 | $43.52 | 62,376,800 | — | — |
| 2015-07-31 | $17.88 | $43.79 | 67,176,900 | — | — |
| 2015-07-30 | $18.13 | $44.40 | 65,667,900 | — | — |
| 2015-07-29 | $18.16 | $44.48 | 96,388,600 | — | — |
| 2015-07-28 | $17.88 | $43.79 | 82,166,800 | — | — |
| 2015-07-27 | $17.67 | $43.28 | 93,231,900 | — | — |
| 2015-07-24 | $17.90 | $43.84 | 86,364,300 | — | — |
| 2015-07-23 | $18.18 | $44.53 | 103,650,100 | — | — |
| 2015-07-22 | $18.45 | $45.19 | 110,327,000 | — | — |
| 2015-07-21 | $18.08 | $44.28 | 63,732,800 | — | — |
| 2015-07-20 | $18.12 | $44.38 | 71,980,100 | — | — |
| 2015-07-17 | $18.10 | $44.33 | 96,894,900 | — | — |
| 2015-07-16 | $17.95 | $43.96 | 117,054,300 | — | — |
| 2015-07-15 | $17.68 | $43.30 | 173,099,900 | — | — |
| 2015-07-14 | $17.13 | $41.95 | 69,999,800 | — | — |
| 2015-07-13 | $17.02 | $41.68 | 67,934,300 | — | — |
| 2015-07-10 | $16.70 | $40.90 | 72,965,300 | — | — |
| 2015-07-09 | $16.48 | $40.36 | 81,534,400 | — | — |
| 2015-07-08 | $16.25 | $39.80 | 83,033,000 | — | — |
| 2015-07-07 | $16.69 | $40.88 | 115,450,500 | — | — |
| 2015-07-06 | $16.94 | $41.49 | 58,726,900 | — | — |
| 2015-07-02 | $17.03 | $41.71 | 64,736,500 | — | — |
| 2015-07-01 | $17.22 | $42.17 | 62,317,400 | — | — |
| 2015-06-30 | $17.02 | $41.68 | 89,039,800 | — | — |
| 2015-06-29 | $16.89 | $41.37 | 98,604,200 | — | — |
| 2015-06-26 | $17.41 | $42.64 | 63,080,800 | — | — |
| 2015-06-25 | $17.37 | $42.54 | 59,772,200 | — | — |
| 2015-06-24 | $17.49 | $42.84 | 59,079,500 | — | — |
| 2015-06-23 | $17.67 | $43.28 | 63,865,700 | — | — |
| 2015-06-22 | $17.47 | $42.79 | 58,477,700 | — | — |
| 2015-06-19 | $17.17 | $42.05 | 83,395,400 | — | — |
| 2015-06-18 | $17.38 | $42.57 | 97,599,900 | — | — |
| 2015-06-17 | $17.37 | $42.54 | 88,712,100 | — | — |
| 2015-06-16 | $17.55 | $42.98 | 47,291,200 | — | — |
| 2015-06-15 | $17.47 | $42.79 | 68,053,400 | — | — |
| 2015-06-12 | $17.49 | $42.84 | 53,149,400 | — | — |
| 2015-06-11 | $17.49 | $42.84 | 77,191,500 | — | — |
| 2015-06-10 | $17.59 | $43.08 | 102,643,100 | — | — |
| 2015-06-09 | $17.31 | $42.39 | 82,104,900 | — | — |
| 2015-06-08 | $17.08 | $41.83 | 69,749,600 | — | — |
| 2015-06-05 | $17.19 | $42.10 | 119,087,400 | — | — |
| 2015-06-04 | $16.78 | $41.10 | 61,025,500 | — | — |
| 2015-06-03 | $16.93 | $41.46 | 89,614,900 | — | — |
| 2015-06-02 | $16.72 | $40.83 | 65,513,200 | — | — |
| 2015-06-01 | $16.55 | $40.41 | 62,941,600 | — | — |
| 2015-05-29 | $16.50 | $40.29 | 74,266,200 | — | — |
| 2015-05-28 | $16.67 | $40.71 | 60,970,000 | — | — |
| 2015-05-27 | $16.74 | $40.88 | 70,026,700 | — | — |
| 2015-05-26 | $16.50 | $40.29 | 100,048,200 | — | — |
| 2015-05-22 | $16.75 | $40.90 | 47,032,900 | — | — |
| 2015-05-21 | $16.73 | $40.85 | 52,056,600 | — | — |
| 2015-05-20 | $16.74 | $40.88 | 67,684,000 | — | — |
| 2015-05-19 | $16.77 | $40.95 | 89,115,500 | — | — |
| 2015-05-18 | $16.51 | $40.31 | 51,059,900 | — | — |
| 2015-05-15 | $16.35 | $39.92 | 54,937,800 | — | — |
| 2015-05-14 | $16.52 | $40.34 | 55,395,700 | — | — |
| 2015-05-13 | $16.47 | $40.22 | 47,330,600 | — | — |
| 2015-05-12 | $16.43 | $40.12 | 59,627,100 | — | — |
| 2015-05-11 | $16.49 | $40.27 | 56,246,000 | — | — |
| 2015-05-08 | $16.45 | $40.17 | 86,333,700 | — | — |
| 2015-05-07 | $16.24 | $39.66 | 73,794,800 | — | — |
| 2015-05-06 | $16.29 | $39.78 | 96,426,500 | — | — |
| 2015-05-05 | $16.35 | $39.92 | 106,148,700 | — | — |
| 2015-05-04 | $16.44 | $40.14 | 76,592,300 | — | — |
| 2015-05-01 | $16.11 | $39.34 | 78,171,400 | — | — |
| 2015-04-30 | $15.93 | $38.90 | 78,313,900 | — | — |
| 2015-04-29 | $15.98 | $39.02 | 134,499,400 | — | — |
| 2015-04-28 | $15.65 | $38.21 | 58,080,100 | — | — |
| 2015-04-27 | $15.56 | $37.99 | 73,523,400 | — | — |
| 2015-04-24 | $15.64 | $38.19 | 40,766,100 | — | — |
| 2015-04-23 | $15.69 | $38.31 | 50,292,200 | — | — |
| 2015-04-22 | $15.74 | $38.43 | 73,092,800 | — | — |
| 2015-04-21 | $15.50 | $37.85 | 64,033,100 | — | — |
| 2015-04-20 | $15.57 | $38.02 | 53,649,400 | — | — |
| 2015-04-17 | $15.56 | $37.99 | 88,994,300 | — | — |
| 2015-04-16 | $15.79 | $38.56 | 105,591,000 | — | — |
| 2015-04-15 | $15.64 | $38.19 | 124,479,100 | — | — |
| 2015-04-14 | $15.82 | $38.63 | 84,385,400 | — | — |
| 2015-04-13 | $15.80 | $38.58 | 49,191,200 | — | — |
| 2015-04-10 | $15.72 | $38.39 | 43,817,700 | — | — |
| 2015-04-09 | $15.71 | $38.36 | 44,935,600 | — | — |
| 2015-04-08 | $15.61 | $38.12 | 71,732,500 | — | — |
| 2015-04-07 | $15.46 | $37.75 | 50,057,800 | — | — |
| 2015-04-06 | $15.51 | $37.87 | 51,189,500 | — | — |
| 2015-04-02 | $15.54 | $37.95 | 50,443,500 | — | — |
| 2015-04-01 | $15.41 | $37.63 | 73,153,900 | — | — |
| 2015-03-31 | $15.39 | $37.58 | 61,381,700 | — | — |
| 2015-03-30 | $15.52 | $37.90 | 70,835,300 | — | — |
| 2015-03-27 | $15.31 | $37.38 | 73,140,800 | — | — |
| 2015-03-26 | $15.42 | $37.65 | 76,741,500 | — | — |
| 2015-03-25 | $15.41 | $37.63 | 88,541,500 | — | — |
| 2015-03-24 | $15.61 | $38.12 | 77,011,000 | — | — |
| 2015-03-23 | $15.72 | $38.39 | 73,773,500 | — | — |
| 2015-03-20 | $15.84 | $38.68 | 99,867,700 | — | — |
| 2015-03-19 | $15.61 | $38.12 | 109,169,200 | — | — |
| 2015-03-18 | $15.98 | $39.02 | 86,387,600 | — | — |
| 2015-03-17 | $16.09 | $39.29 | 67,315,000 | — | — |
| 2015-03-16 | $16.13 | $39.39 | 63,406,500 | — | — |
| 2015-03-13 | $16.09 | $39.29 | 88,581,900 | — | — |
| 2015-03-12 | $16.09 | $39.29 | 126,376,300 | — | — |
| 2015-03-11 | $16.11 | $39.34 | 85,910,100 | — | — |
| 2015-03-10 | $15.79 | $38.56 | 85,633,600 | — | — |
| 2015-03-09 | $16.17 | $39.48 | 72,912,700 | — | — |
| 2015-03-06 | $16.22 | $39.61 | 163,207,200 | — | — |
| 2015-03-05 | $16.00 | $39.07 | 69,510,000 | — | — |
| 2015-03-04 | $15.84 | $38.68 | 78,441,600 | — | — |
| 2015-03-03 | $16.04 | $39.04 | 65,689,800 | — | — |
| 2015-03-02 | $16.01 | $38.97 | 71,402,400 | — | — |
| 2015-02-27 | $15.81 | $38.49 | 130,448,200 | — | — |
| 2015-02-26 | $16.04 | $39.04 | 161,100,700 | — | — |
| 2015-02-25 | $16.49 | $40.14 | 57,201,000 | — | — |
| 2015-02-24 | $16.38 | $39.87 | 74,109,600 | — | — |
| 2015-02-23 | $16.20 | $39.43 | 87,623,700 | — | — |
| 2015-02-20 | $16.38 | $39.87 | 89,763,600 | — | — |
| 2015-02-19 | $16.21 | $39.46 | 83,604,300 | — | — |
| 2015-02-18 | $16.30 | $39.68 | 84,057,400 | — | — |
| 2015-02-17 | $16.63 | $40.48 | 93,350,600 | — | — |
| 2015-02-13 | $16.61 | $40.43 | 93,632,700 | — | — |
| 2015-02-12 | $16.67 | $40.58 | 116,394,100 | — | — |
| 2015-02-11 | $16.36 | $39.82 | 99,924,400 | — | — |
| 2015-02-10 | $16.42 | $39.97 | 100,322,800 | — | — |
| 2015-02-09 | $16.35 | $39.80 | 95,532,900 | — | — |
| 2015-02-06 | $16.49 | $40.14 | 160,832,300 | — | — |
| 2015-02-05 | $15.97 | $38.87 | 92,264,700 | — | — |
| 2015-02-04 | $15.79 | $38.44 | 83,848,100 | — | — |
| 2015-02-03 | $15.89 | $38.68 | 105,159,400 | — | — |
| 2015-02-02 | $15.46 | $37.63 | 101,586,700 | — | — |
| 2015-01-30 | $15.15 | $36.88 | 99,844,600 | — | — |
| 2015-01-29 | $15.43 | $37.56 | 76,095,800 | — | — |
| 2015-01-28 | $15.20 | $37.00 | 105,359,800 | — | — |
| 2015-01-27 | $15.63 | $38.05 | 86,184,200 | — | — |
| 2015-01-26 | $15.85 | $38.58 | 69,969,300 | — | — |
| 2015-01-23 | $15.73 | $38.29 | 103,376,900 | — | — |
| 2015-01-22 | $16.09 | $39.17 | 183,042,100 | — | — |
| 2015-01-21 | $15.41 | $37.51 | 101,054,200 | — | — |
| 2015-01-20 | $15.26 | $37.15 | 123,402,800 | — | — |
| 2015-01-16 | $15.38 | $37.44 | 149,802,000 | — | — |
| 2015-01-15 | $15.20 | $37.00 | 193,241,300 | — | — |
| 2015-01-14 | $16.04 | $39.04 | 164,779,800 | — | — |
| 2015-01-13 | $16.45 | $40.04 | 100,845,400 | — | — |
| 2015-01-12 | $16.68 | $40.60 | 92,762,500 | — | — |
| 2015-01-09 | $16.98 | $41.33 | 84,144,600 | — | — |
| 2015-01-08 | $17.29 | $42.09 | 73,388,500 | — | — |
| 2015-01-07 | $16.94 | $41.24 | 104,603,800 | — | — |
| 2015-01-06 | $16.86 | $41.04 | 144,912,400 | — | — |
| 2015-01-05 | $17.38 | $42.31 | 105,605,500 | — | — |
| 2015-01-02 | $17.90 | $43.57 | 48,951,100 | — | — |