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
- 1981-02-11 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 | $16.05 | $27.37 | 930,800 | — | — |
| 2015-12-30 | $16.17 | $27.58 | 596,600 | — | — |
| 2015-12-29 | $16.23 | $27.67 | 760,600 | — | — |
| 2015-12-28 | $16.06 | $27.39 | 775,800 | — | — |
| 2015-12-24 | $16.04 | $27.35 | 358,200 | — | — |
| 2015-12-23 | $16.04 | $27.35 | 1,022,000 | — | — |
| 2015-12-22 | $15.84 | $27.01 | 1,046,000 | — | — |
| 2015-12-21 | $15.82 | $26.97 | 1,632,400 | — | — |
| 2015-12-18 | $15.63 | $26.65 | 2,713,400 | — | — |
| 2015-12-17 | $15.83 | $27.00 | 1,071,000 | — | — |
| 2015-12-16 | $16.08 | $27.42 | 1,428,000 | — | — |
| 2015-12-15 | $16.21 | $27.64 | 819,600 | — | — |
| 2015-12-14 | $15.96 | $27.21 | 1,317,600 | — | — |
| 2015-12-11 | $16.01 | $27.30 | 1,225,200 | — | — |
| 2015-12-10 | $16.08 | $27.43 | 983,600 | — | — |
| 2015-12-09 | $16.13 | $27.51 | 1,143,800 | — | — |
| 2015-12-08 | $16.31 | $27.81 | 1,088,600 | — | — |
| 2015-12-07 | $16.54 | $28.20 | 790,400 | — | — |
| 2015-12-04 | $16.51 | $28.16 | 580,400 | — | — |
| 2015-12-03 | $16.18 | $27.59 | 981,800 | — | — |
| 2015-12-02 | $16.36 | $27.90 | 775,400 | — | — |
| 2015-12-01 | $16.40 | $27.97 | 816,800 | — | — |
| 2015-11-30 | $16.23 | $27.68 | 1,167,600 | — | — |
| 2015-11-27 | $16.20 | $27.63 | 297,400 | — | — |
| 2015-11-25 | $16.20 | $27.62 | 552,000 | — | — |
| 2015-11-24 | $16.25 | $27.71 | 1,072,400 | — | — |
| 2015-11-23 | $16.22 | $27.65 | 892,400 | — | — |
| 2015-11-20 | $16.29 | $27.78 | 688,400 | — | — |
| 2015-11-19 | $16.12 | $27.49 | 963,200 | — | — |
| 2015-11-18 | $16.08 | $27.43 | 1,509,200 | — | — |
| 2015-11-17 | $15.78 | $26.91 | 876,200 | — | — |
| 2015-11-16 | $15.85 | $27.02 | 888,400 | — | — |
| 2015-11-13 | $15.67 | $26.72 | 1,281,800 | — | — |
| 2015-11-12 | $15.92 | $27.14 | 1,423,800 | — | — |
| 2015-11-11 | $16.05 | $27.37 | 867,400 | — | — |
| 2015-11-10 | $15.99 | $27.27 | 1,053,400 | — | — |
| 2015-11-09 | $15.91 | $27.13 | 952,400 | — | — |
| 2015-11-06 | $16.06 | $27.38 | 1,632,400 | — | — |
| 2015-11-05 | $16.07 | $27.40 | 734,400 | — | — |
| 2015-11-04 | $16.08 | $27.42 | 818,600 | — | — |
| 2015-11-03 | $16.13 | $27.51 | 1,433,200 | — | — |
| 2015-11-02 | $16.20 | $27.63 | 1,162,400 | — | — |
| 2015-10-30 | $16.14 | $27.41 | 1,160,400 | — | — |
| 2015-10-29 | $16.32 | $27.72 | 1,255,800 | — | — |
| 2015-10-28 | $16.29 | $27.67 | 2,082,400 | — | — |
| 2015-10-27 | $15.82 | $26.88 | 1,539,000 | — | — |
| 2015-10-26 | $16.00 | $27.19 | 836,000 | — | — |
| 2015-10-23 | $16.03 | $27.22 | 1,058,800 | — | — |
| 2015-10-22 | $15.81 | $26.85 | 1,165,400 | — | — |
| 2015-10-21 | $15.52 | $26.36 | 2,330,200 | — | — |
| 2015-10-20 | $15.57 | $26.44 | 3,288,200 | — | — |
| 2015-10-19 | $15.63 | $26.55 | 1,620,200 | — | — |
| 2015-10-16 | $15.66 | $26.60 | 1,094,600 | — | — |
| 2015-10-15 | $15.61 | $26.51 | 1,274,600 | — | — |
| 2015-10-14 | $15.46 | $26.26 | 1,878,600 | — | — |
| 2015-10-13 | $15.74 | $26.73 | 1,204,600 | — | — |
| 2015-10-12 | $15.87 | $26.96 | 1,151,000 | — | — |
| 2015-10-09 | $15.99 | $27.16 | 1,175,400 | — | — |
| 2015-10-08 | $15.96 | $27.11 | 899,000 | — | — |
| 2015-10-07 | $15.92 | $27.05 | 1,337,200 | — | — |
| 2015-10-06 | $15.75 | $26.76 | 1,326,400 | — | — |
| 2015-10-05 | $15.78 | $26.80 | 2,016,000 | — | — |
| 2015-10-02 | $15.55 | $26.41 | 1,486,200 | — | — |
| 2015-10-01 | $15.46 | $26.26 | 1,879,000 | — | — |
| 2015-09-30 | $15.49 | $26.31 | 1,994,400 | — | — |
| 2015-09-29 | $15.37 | $26.11 | 1,569,600 | — | — |
| 2015-09-28 | $15.37 | $26.11 | 1,288,400 | — | — |
| 2015-09-25 | $15.64 | $26.57 | 1,013,000 | — | — |
| 2015-09-24 | $15.59 | $26.49 | 1,959,200 | — | — |
| 2015-09-23 | $15.61 | $26.52 | 1,241,800 | — | — |
| 2015-09-22 | $15.70 | $26.67 | 1,454,800 | — | — |
| 2015-09-21 | $15.88 | $26.97 | 1,129,000 | — | — |
| 2015-09-18 | $15.70 | $26.66 | 2,759,400 | — | — |
| 2015-09-17 | $16.15 | $27.44 | 1,273,800 | — | — |
| 2015-09-16 | $16.22 | $27.55 | 962,400 | — | — |
| 2015-09-15 | $16.03 | $27.22 | 1,494,200 | — | — |
| 2015-09-14 | $15.88 | $26.98 | 767,200 | — | — |
| 2015-09-11 | $15.90 | $27.00 | 772,200 | — | — |
| 2015-09-10 | $15.84 | $26.91 | 827,400 | — | — |
| 2015-09-09 | $15.85 | $26.93 | 1,022,400 | — | — |
| 2015-09-08 | $15.91 | $27.03 | 1,056,200 | — | — |
| 2015-09-04 | $15.57 | $26.45 | 689,600 | — | — |
| 2015-09-03 | $15.80 | $26.83 | 767,800 | — | — |
| 2015-09-02 | $15.78 | $26.81 | 1,084,800 | — | — |
| 2015-09-01 | $15.58 | $26.47 | 2,035,800 | — | — |
| 2015-08-31 | $16.03 | $27.23 | 1,350,400 | — | — |
| 2015-08-28 | $16.20 | $27.51 | 1,586,000 | — | — |
| 2015-08-27 | $16.45 | $27.95 | 1,989,400 | — | — |
| 2015-08-26 | $16.09 | $27.34 | 2,751,000 | — | — |
| 2015-08-25 | $15.46 | $26.26 | 2,092,000 | — | — |
| 2015-08-24 | $15.72 | $26.71 | 2,368,800 | — | — |
| 2015-08-21 | $16.33 | $27.75 | 1,690,400 | — | — |
| 2015-08-20 | $16.66 | $28.29 | 1,180,400 | — | — |
| 2015-08-19 | $16.99 | $28.86 | 890,600 | — | — |
| 2015-08-18 | $17.23 | $29.26 | 904,800 | — | — |
| 2015-08-17 | $17.17 | $29.17 | 1,218,800 | — | — |
| 2015-08-14 | $17.20 | $29.21 | 1,105,600 | — | — |
| 2015-08-13 | $17.04 | $28.94 | 1,209,000 | — | — |
| 2015-08-12 | $16.93 | $28.76 | 1,228,600 | — | — |
| 2015-08-11 | $17.03 | $28.92 | 1,213,200 | — | — |
| 2015-08-10 | $17.06 | $28.98 | 1,352,200 | — | — |
| 2015-08-07 | $16.79 | $28.52 | 1,115,000 | — | — |
| 2015-08-06 | $16.82 | $28.57 | 1,766,600 | — | — |
| 2015-08-05 | $16.81 | $28.56 | 663,600 | — | — |
| 2015-08-04 | $16.81 | $28.46 | 887,600 | — | — |
| 2015-08-03 | $16.79 | $28.42 | 917,600 | — | — |
| 2015-07-31 | $16.73 | $28.32 | 1,598,800 | — | — |
| 2015-07-30 | $16.77 | $28.40 | 734,800 | — | — |
| 2015-07-29 | $16.76 | $28.39 | 1,025,600 | — | — |
| 2015-07-28 | $16.53 | $27.99 | 1,324,000 | — | — |
| 2015-07-27 | $16.62 | $28.14 | 1,121,600 | — | — |
| 2015-07-24 | $16.69 | $28.26 | 1,561,600 | — | — |
| 2015-07-23 | $16.83 | $28.49 | 1,703,800 | — | — |
| 2015-07-22 | $16.61 | $28.12 | 2,021,000 | — | — |
| 2015-07-21 | $16.50 | $27.94 | 5,204,200 | — | — |
| 2015-07-20 | $17.24 | $29.18 | 1,623,600 | — | — |
| 2015-07-17 | $17.15 | $29.03 | 917,000 | — | — |
| 2015-07-16 | $17.22 | $29.16 | 976,000 | — | — |
| 2015-07-15 | $17.04 | $28.85 | 732,000 | — | — |
| 2015-07-14 | $17.08 | $28.92 | 1,246,800 | — | — |
| 2015-07-13 | $17.00 | $28.79 | 1,453,400 | — | — |
| 2015-07-10 | $16.83 | $28.49 | 929,600 | — | — |
| 2015-07-09 | $16.64 | $28.18 | 764,400 | — | — |
| 2015-07-08 | $16.57 | $28.05 | 1,557,000 | — | — |
| 2015-07-07 | $16.68 | $28.25 | 906,400 | — | — |
| 2015-07-06 | $16.65 | $28.19 | 1,598,200 | — | — |
| 2015-07-02 | $16.57 | $28.05 | 923,000 | — | — |
| 2015-07-01 | $16.61 | $28.13 | 1,362,600 | — | — |
| 2015-06-30 | $16.43 | $27.82 | 1,189,800 | — | — |
| 2015-06-29 | $16.39 | $27.75 | 1,292,000 | — | — |
| 2015-06-26 | $16.57 | $28.05 | 1,536,800 | — | — |
| 2015-06-25 | $16.56 | $28.04 | 971,200 | — | — |
| 2015-06-24 | $16.72 | $28.31 | 901,200 | — | — |
| 2015-06-23 | $16.83 | $28.49 | 758,400 | — | — |
| 2015-06-22 | $16.83 | $28.51 | 955,800 | — | — |
| 2015-06-19 | $16.77 | $28.40 | 1,818,400 | — | — |
| 2015-06-18 | $16.77 | $28.40 | 1,384,800 | — | — |
| 2015-06-17 | $16.73 | $28.33 | 1,253,400 | — | — |
| 2015-06-16 | $16.65 | $28.19 | 1,365,200 | — | — |
| 2015-06-15 | $16.61 | $28.13 | 1,376,000 | — | — |
| 2015-06-12 | $16.69 | $28.26 | 2,419,000 | — | — |
| 2015-06-11 | $16.72 | $28.30 | 1,077,800 | — | — |
| 2015-06-10 | $16.53 | $27.99 | 1,154,800 | — | — |
| 2015-06-09 | $16.48 | $27.90 | 1,325,800 | — | — |
| 2015-06-08 | $16.45 | $27.85 | 1,099,400 | — | — |
| 2015-06-05 | $16.47 | $27.88 | 1,041,200 | — | — |
| 2015-06-04 | $16.43 | $27.82 | 1,958,200 | — | — |
| 2015-06-03 | $16.44 | $27.84 | 1,451,000 | — | — |
| 2015-06-02 | $16.30 | $27.59 | 1,374,600 | — | — |
| 2015-06-01 | $16.22 | $27.47 | 1,769,800 | — | — |
| 2015-05-29 | $16.20 | $27.42 | 1,341,000 | — | — |
| 2015-05-28 | $16.32 | $27.63 | 2,366,000 | — | — |
| 2015-05-27 | $16.17 | $27.38 | 1,073,800 | — | — |
| 2015-05-26 | $16.13 | $27.30 | 1,425,200 | — | — |
| 2015-05-22 | $16.15 | $27.35 | 1,072,800 | — | — |
| 2015-05-21 | $16.21 | $27.44 | 786,800 | — | — |
| 2015-05-20 | $16.24 | $27.49 | 748,800 | — | — |
| 2015-05-19 | $16.18 | $27.40 | 812,600 | — | — |
| 2015-05-18 | $16.18 | $27.40 | 1,184,800 | — | — |
| 2015-05-15 | $16.03 | $27.14 | 910,000 | — | — |
| 2015-05-14 | $16.03 | $27.14 | 1,388,400 | — | — |
| 2015-05-13 | $15.92 | $26.95 | 991,400 | — | — |
| 2015-05-12 | $15.94 | $26.98 | 1,285,600 | — | — |
| 2015-05-11 | $16.06 | $27.19 | 1,529,000 | — | — |
| 2015-05-08 | $15.96 | $27.02 | 857,600 | — | — |
| 2015-05-07 | $15.92 | $26.95 | 901,000 | — | — |
| 2015-05-06 | $15.87 | $26.87 | 985,000 | — | — |
| 2015-05-05 | $15.84 | $26.81 | 1,718,800 | — | — |
| 2015-05-04 | $15.96 | $27.03 | 5,026,200 | — | — |
| 2015-05-01 | $15.93 | $26.97 | 1,930,600 | — | — |
| 2015-04-30 | $15.98 | $27.05 | 2,344,600 | — | — |
| 2015-04-29 | $16.14 | $27.24 | 1,032,600 | — | — |
| 2015-04-28 | $16.13 | $27.22 | 1,127,400 | — | — |
| 2015-04-27 | $16.05 | $27.08 | 2,308,600 | — | — |
| 2015-04-24 | $16.22 | $27.36 | 1,757,600 | — | — |
| 2015-04-23 | $16.14 | $27.23 | 1,338,000 | — | — |
| 2015-04-22 | $16.11 | $27.19 | 2,904,600 | — | — |
| 2015-04-21 | $16.23 | $27.39 | 3,814,400 | — | — |
| 2015-04-20 | $16.50 | $27.84 | 3,842,600 | — | — |
| 2015-04-17 | $16.29 | $27.48 | 2,001,400 | — | — |
| 2015-04-16 | $16.58 | $27.99 | 1,295,800 | — | — |
| 2015-04-15 | $16.63 | $28.06 | 966,800 | — | — |
| 2015-04-14 | $16.66 | $28.11 | 891,800 | — | — |
| 2015-04-13 | $16.64 | $28.08 | 1,107,400 | — | — |
| 2015-04-10 | $16.61 | $28.02 | 702,800 | — | — |
| 2015-04-09 | $16.63 | $28.06 | 1,393,200 | — | — |
| 2015-04-08 | $16.57 | $27.95 | 949,000 | — | — |
| 2015-04-07 | $16.55 | $27.93 | 749,800 | — | — |
| 2015-04-06 | $16.62 | $28.04 | 1,430,400 | — | — |
| 2015-04-02 | $16.57 | $27.95 | 1,075,400 | — | — |
| 2015-04-01 | $16.50 | $27.85 | 853,000 | — | — |
| 2015-03-31 | $16.56 | $27.94 | 1,268,400 | — | — |
| 2015-03-30 | $16.63 | $28.06 | 1,139,200 | — | — |
| 2015-03-27 | $16.38 | $27.64 | 752,800 | — | — |
| 2015-03-26 | $16.28 | $27.46 | 925,400 | — | — |
| 2015-03-25 | $16.31 | $27.52 | 1,435,200 | — | — |
| 2015-03-24 | $16.50 | $27.84 | 1,005,600 | — | — |
| 2015-03-23 | $16.50 | $27.85 | 956,200 | — | — |
| 2015-03-20 | $16.57 | $27.95 | 2,761,600 | — | — |
| 2015-03-19 | $16.42 | $27.70 | 1,022,800 | — | — |
| 2015-03-18 | $16.39 | $27.66 | 1,721,400 | — | — |
| 2015-03-17 | $16.52 | $27.88 | 1,013,000 | — | — |
| 2015-03-16 | $16.48 | $27.81 | 907,400 | — | — |
| 2015-03-13 | $16.19 | $27.32 | 1,158,800 | — | — |
| 2015-03-12 | $16.31 | $27.52 | 1,248,800 | — | — |
| 2015-03-11 | $16.08 | $27.13 | 1,161,600 | — | — |
| 2015-03-10 | $15.89 | $26.82 | 1,669,200 | — | — |
| 2015-03-09 | $15.96 | $26.92 | 976,000 | — | — |
| 2015-03-06 | $15.92 | $26.87 | 2,450,600 | — | — |
| 2015-03-05 | $15.93 | $26.88 | 1,067,800 | — | — |
| 2015-03-04 | $15.88 | $26.79 | 807,200 | — | — |
| 2015-03-03 | $15.96 | $26.93 | 770,200 | — | — |
| 2015-03-02 | $16.00 | $27.01 | 1,503,200 | — | — |
| 2015-02-27 | $16.07 | $27.12 | 925,200 | — | — |
| 2015-02-26 | $16.18 | $27.30 | 927,400 | — | — |
| 2015-02-25 | $16.21 | $27.36 | 989,200 | — | — |
| 2015-02-24 | $16.29 | $27.49 | 774,600 | — | — |
| 2015-02-23 | $16.33 | $27.55 | 1,050,000 | — | — |
| 2015-02-20 | $16.55 | $27.92 | 1,025,600 | — | — |
| 2015-02-19 | $16.55 | $27.93 | 587,800 | — | — |
| 2015-02-18 | $16.54 | $27.91 | 780,200 | — | — |
| 2015-02-17 | $16.54 | $27.91 | 1,305,600 | — | — |
| 2015-02-13 | $16.50 | $27.85 | 813,000 | — | — |
| 2015-02-12 | $16.41 | $27.68 | 906,000 | — | — |
| 2015-02-11 | $16.24 | $27.40 | 933,200 | — | — |
| 2015-02-10 | $16.11 | $27.19 | 831,400 | — | — |
| 2015-02-09 | $15.98 | $26.97 | 1,596,000 | — | — |
| 2015-02-06 | $16.06 | $27.09 | 1,469,400 | — | — |
| 2015-02-05 | $16.21 | $27.36 | 821,800 | — | — |
| 2015-02-04 | $16.04 | $27.07 | 1,016,600 | — | — |
| 2015-02-03 | $15.98 | $26.97 | 1,443,800 | — | — |
| 2015-02-02 | $15.74 | $26.55 | 2,468,600 | — | — |
| 2015-01-30 | $15.43 | $25.94 | 3,665,400 | — | — |
| 2015-01-29 | $15.47 | $26.01 | 1,528,800 | — | — |
| 2015-01-28 | $15.54 | $26.12 | 2,321,400 | — | — |
| 2015-01-27 | $15.75 | $26.48 | 3,350,200 | — | — |
| 2015-01-26 | $15.92 | $26.76 | 1,634,400 | — | — |
| 2015-01-23 | $15.88 | $26.69 | 1,069,800 | — | — |
| 2015-01-22 | $16.09 | $27.06 | 1,304,600 | — | — |
| 2015-01-21 | $15.81 | $26.59 | 978,200 | — | — |
| 2015-01-20 | $15.82 | $26.59 | 1,524,000 | — | — |
| 2015-01-16 | $15.92 | $26.76 | 1,579,400 | — | — |
| 2015-01-15 | $15.85 | $26.65 | 1,042,000 | — | — |
| 2015-01-14 | $15.91 | $26.75 | 1,218,600 | — | — |
| 2015-01-13 | $16.01 | $26.93 | 1,380,600 | — | — |
| 2015-01-12 | $16.07 | $27.01 | 875,800 | — | — |
| 2015-01-09 | $16.24 | $27.30 | 871,000 | — | — |
| 2015-01-08 | $16.45 | $27.65 | 1,248,400 | — | — |
| 2015-01-07 | $16.14 | $27.13 | 887,000 | — | — |
| 2015-01-06 | $15.99 | $26.89 | 1,146,400 | — | — |
| 2015-01-05 | $16.07 | $27.02 | 1,343,600 | — | — |
| 2015-01-02 | $16.28 | $27.38 | 836,400 | — | — |