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
- 1970-01-02 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 | $18.36 | $425.28 | 4,090,500 | — | — |
| 2015-12-30 | $18.30 | $423.89 | 3,638,600 | — | — |
| 2015-12-29 | $18.46 | $427.60 | 4,442,500 | — | — |
| 2015-12-28 | $18.18 | $421.11 | 4,482,900 | — | — |
| 2015-12-24 | $18.11 | $419.49 | 3,405,300 | — | — |
| 2015-12-23 | $18.05 | $418.10 | 8,384,000 | — | — |
| 2015-12-22 | $17.59 | $407.45 | 9,144,400 | — | — |
| 2015-12-21 | $17.53 | $406.06 | 4,986,900 | — | — |
| 2015-12-18 | $17.43 | $403.74 | 8,626,900 | — | — |
| 2015-12-17 | $17.84 | $413.24 | 10,916,700 | — | — |
| 2015-12-16 | $17.60 | $407.68 | 7,606,300 | — | — |
| 2015-12-15 | $16.89 | $391.23 | 4,938,000 | — | — |
| 2015-12-14 | $16.54 | $383.13 | 5,570,500 | — | — |
| 2015-12-11 | $16.69 | $386.60 | 20,470,300 | — | — |
| 2015-12-10 | $16.14 | $373.86 | 5,313,100 | — | — |
| 2015-12-09 | $16.41 | $380.12 | 2,873,100 | — | — |
| 2015-12-08 | $16.34 | $378.49 | 3,236,300 | — | — |
| 2015-12-07 | $16.41 | $380.12 | 3,844,800 | — | — |
| 2015-12-04 | $16.51 | $382.43 | 4,627,200 | — | — |
| 2015-12-03 | $16.45 | $381.04 | 4,726,900 | — | — |
| 2015-12-02 | $16.60 | $384.52 | 5,754,900 | — | — |
| 2015-12-01 | $16.99 | $393.55 | 4,259,500 | — | — |
| 2015-11-30 | $16.95 | $392.62 | 4,070,000 | — | — |
| 2015-11-27 | $17.00 | $393.78 | 1,181,200 | — | — |
| 2015-11-25 | $17.08 | $395.63 | 3,043,800 | — | — |
| 2015-11-24 | $17.06 | $395.17 | 4,707,000 | — | — |
| 2015-11-23 | $17.00 | $393.78 | 4,644,100 | — | — |
| 2015-11-20 | $17.09 | $395.87 | 3,251,000 | — | — |
| 2015-11-19 | $17.10 | $396.10 | 2,664,900 | — | — |
| 2015-11-18 | $17.16 | $397.49 | 3,038,400 | — | — |
| 2015-11-17 | $17.07 | $395.40 | 3,482,600 | — | — |
| 2015-11-16 | $17.23 | $399.11 | 3,017,200 | — | — |
| 2015-11-13 | $16.96 | $392.86 | 3,838,200 | — | — |
| 2015-11-12 | $16.91 | $391.70 | 3,381,900 | — | — |
| 2015-11-11 | $17.33 | $401.43 | 5,128,900 | — | — |
| 2015-11-10 | $17.13 | $396.79 | 3,397,200 | — | — |
| 2015-11-09 | $17.50 | $399.62 | 6,192,500 | — | — |
| 2015-11-06 | $17.46 | $398.71 | 10,387,300 | — | — |
| 2015-11-05 | $18.51 | $422.68 | 5,799,800 | — | — |
| 2015-11-04 | $18.68 | $426.56 | 4,442,600 | — | — |
| 2015-11-03 | $18.73 | $427.71 | 4,075,300 | — | — |
| 2015-11-02 | $18.50 | $422.45 | 5,130,400 | — | — |
| 2015-10-30 | $18.55 | $423.60 | 5,422,200 | — | — |
| 2015-10-29 | $18.53 | $423.14 | 5,457,300 | — | — |
| 2015-10-28 | $18.53 | $423.14 | 4,340,600 | — | — |
| 2015-10-27 | $18.59 | $424.51 | 4,322,900 | — | — |
| 2015-10-26 | $18.77 | $428.62 | 4,498,200 | — | — |
| 2015-10-23 | $18.62 | $425.19 | 3,988,200 | — | — |
| 2015-10-22 | $19.13 | $436.84 | 5,540,200 | — | — |
| 2015-10-21 | $18.77 | $428.62 | 4,191,700 | — | — |
| 2015-10-20 | $18.59 | $424.51 | 3,329,000 | — | — |
| 2015-10-19 | $18.48 | $422.00 | 5,051,100 | — | — |
| 2015-10-16 | $18.70 | $427.02 | 3,066,100 | — | — |
| 2015-10-15 | $18.66 | $426.11 | 4,947,500 | — | — |
| 2015-10-14 | $18.26 | $416.97 | 3,805,400 | — | — |
| 2015-10-13 | $18.39 | $419.94 | 4,469,300 | — | — |
| 2015-10-12 | $18.54 | $423.37 | 2,881,700 | — | — |
| 2015-10-09 | $18.67 | $426.34 | 2,330,500 | — | — |
| 2015-10-08 | $18.74 | $427.93 | 3,545,500 | — | — |
| 2015-10-07 | $18.57 | $424.05 | 4,415,000 | — | — |
| 2015-10-06 | $18.49 | $422.23 | 3,052,900 | — | — |
| 2015-10-05 | $18.55 | $423.60 | 3,812,200 | — | — |
| 2015-10-02 | $18.03 | $411.72 | 4,183,100 | — | — |
| 2015-10-01 | $17.77 | $405.78 | 3,464,600 | — | — |
| 2015-09-30 | $18.04 | $411.95 | 3,367,400 | — | — |
| 2015-09-29 | $17.53 | $400.30 | 5,777,900 | — | — |
| 2015-09-28 | $17.54 | $400.53 | 6,013,700 | — | — |
| 2015-09-25 | $17.89 | $408.52 | 6,715,400 | — | — |
| 2015-09-24 | $17.82 | $406.93 | 5,344,800 | — | — |
| 2015-09-23 | $17.75 | $405.33 | 3,123,500 | — | — |
| 2015-09-22 | $17.82 | $406.93 | 3,422,000 | — | — |
| 2015-09-21 | $18.19 | $415.38 | 2,875,200 | — | — |
| 2015-09-18 | $18.05 | $412.18 | 4,632,300 | — | — |
| 2015-09-17 | $18.28 | $417.43 | 2,496,400 | — | — |
| 2015-09-16 | $18.14 | $414.23 | 1,809,800 | — | — |
| 2015-09-15 | $17.87 | $408.07 | 3,002,000 | — | — |
| 2015-09-14 | $17.81 | $406.70 | 2,862,600 | — | — |
| 2015-09-11 | $17.69 | $403.96 | 3,233,500 | — | — |
| 2015-09-10 | $17.73 | $404.87 | 3,279,300 | — | — |
| 2015-09-09 | $17.75 | $405.33 | 3,845,000 | — | — |
| 2015-09-08 | $17.98 | $410.58 | 2,542,500 | — | — |
| 2015-09-04 | $17.61 | $402.13 | 3,504,700 | — | — |
| 2015-09-03 | $17.94 | $409.67 | 3,506,400 | — | — |
| 2015-09-02 | $17.72 | $404.64 | 5,898,100 | — | — |
| 2015-09-01 | $17.84 | $407.38 | 4,717,400 | — | — |
| 2015-08-31 | $18.62 | $425.19 | 5,289,600 | — | — |
| 2015-08-28 | $18.82 | $429.76 | 3,995,500 | — | — |
| 2015-08-27 | $18.75 | $428.16 | 4,020,700 | — | — |
| 2015-08-26 | $18.23 | $416.29 | 5,287,800 | — | — |
| 2015-08-25 | $17.92 | $409.21 | 5,067,800 | — | — |
| 2015-08-24 | $18.49 | $422.23 | 7,274,400 | — | — |
| 2015-08-21 | $19.31 | $440.95 | 4,218,600 | — | — |
| 2015-08-20 | $19.82 | $452.60 | 4,707,700 | — | — |
| 2015-08-19 | $19.90 | $454.42 | 3,316,100 | — | — |
| 2015-08-18 | $19.91 | $454.65 | 2,802,700 | — | — |
| 2015-08-17 | $19.92 | $454.88 | 3,332,000 | — | — |
| 2015-08-14 | $19.92 | $454.88 | 3,747,500 | — | — |
| 2015-08-13 | $19.64 | $448.49 | 5,087,300 | — | — |
| 2015-08-12 | $19.59 | $447.35 | 4,325,700 | — | — |
| 2015-08-11 | $19.36 | $436.43 | 4,562,600 | — | — |
| 2015-08-10 | $19.53 | $440.26 | 4,787,900 | — | — |
| 2015-08-07 | $19.14 | $431.47 | 4,399,200 | — | — |
| 2015-08-06 | $19.08 | $430.12 | 4,578,300 | — | — |
| 2015-08-05 | $19.04 | $429.22 | 2,940,000 | — | — |
| 2015-08-04 | $18.86 | $425.16 | 2,147,600 | — | — |
| 2015-08-03 | $19.22 | $433.27 | 2,634,700 | — | — |
| 2015-07-31 | $19.34 | $435.98 | 3,686,000 | — | — |
| 2015-07-30 | $19.14 | $431.47 | 2,423,300 | — | — |
| 2015-07-29 | $19.08 | $430.12 | 3,367,200 | — | — |
| 2015-07-28 | $18.89 | $425.83 | 4,595,200 | — | — |
| 2015-07-27 | $18.68 | $421.10 | 3,452,800 | — | — |
| 2015-07-24 | $18.29 | $412.31 | 2,845,800 | — | — |
| 2015-07-23 | $18.34 | $413.44 | 3,371,300 | — | — |
| 2015-07-22 | $18.62 | $419.75 | 2,780,600 | — | — |
| 2015-07-21 | $18.59 | $419.07 | 2,245,600 | — | — |
| 2015-07-20 | $18.75 | $422.68 | 3,683,800 | — | — |
| 2015-07-17 | $19.00 | $428.31 | 3,744,000 | — | — |
| 2015-07-16 | $19.24 | $433.72 | 5,125,300 | — | — |
| 2015-07-15 | $19.27 | $434.40 | 1,667,300 | — | — |
| 2015-07-14 | $19.26 | $434.18 | 2,129,400 | — | — |
| 2015-07-13 | $19.17 | $432.15 | 2,202,100 | — | — |
| 2015-07-10 | $19.12 | $431.02 | 2,918,900 | — | — |
| 2015-07-09 | $18.95 | $427.19 | 7,152,700 | — | — |
| 2015-07-08 | $19.22 | $433.27 | 4,985,000 | — | — |
| 2015-07-07 | $19.60 | $441.84 | 5,090,600 | — | — |
| 2015-07-06 | $19.22 | $433.27 | 4,107,200 | — | — |
| 2015-07-02 | $19.35 | $436.20 | 3,589,000 | — | — |
| 2015-07-01 | $19.08 | $430.12 | 3,134,400 | — | — |
| 2015-06-30 | $19.03 | $428.99 | 6,446,600 | — | — |
| 2015-06-29 | $19.26 | $434.18 | 4,244,400 | — | — |
| 2015-06-26 | $19.35 | $436.20 | 3,511,600 | — | — |
| 2015-06-25 | $19.16 | $431.92 | 4,704,300 | — | — |
| 2015-06-24 | $19.17 | $432.15 | 4,494,800 | — | — |
| 2015-06-23 | $19.34 | $435.98 | 2,679,600 | — | — |
| 2015-06-22 | $19.71 | $444.32 | 4,178,900 | — | — |
| 2015-06-19 | $19.52 | $440.04 | 3,827,500 | — | — |
| 2015-06-18 | $19.67 | $443.42 | 3,742,600 | — | — |
| 2015-06-17 | $19.39 | $437.11 | 3,856,400 | — | — |
| 2015-06-16 | $19.08 | $430.12 | 3,005,500 | — | — |
| 2015-06-15 | $19.13 | $431.24 | 3,275,400 | — | — |
| 2015-06-12 | $19.26 | $434.18 | 1,611,200 | — | — |
| 2015-06-11 | $19.49 | $439.36 | 2,417,700 | — | — |
| 2015-06-10 | $19.39 | $437.11 | 3,652,300 | — | — |
| 2015-06-09 | $19.29 | $434.85 | 3,668,200 | — | — |
| 2015-06-08 | $19.18 | $432.37 | 3,023,900 | — | — |
| 2015-06-05 | $19.32 | $435.53 | 4,800,100 | — | — |
| 2015-06-04 | $19.30 | $435.08 | 4,208,000 | — | — |
| 2015-06-03 | $19.62 | $442.29 | 4,083,500 | — | — |
| 2015-06-02 | $19.73 | $444.77 | 5,056,000 | — | — |
| 2015-06-01 | $20.22 | $455.82 | 3,308,600 | — | — |
| 2015-05-29 | $20.37 | $459.20 | 3,535,300 | — | — |
| 2015-05-28 | $20.38 | $459.42 | 2,908,500 | — | — |
| 2015-05-27 | $20.24 | $456.27 | 2,855,300 | — | — |
| 2015-05-26 | $20.27 | $456.94 | 2,640,900 | — | — |
| 2015-05-22 | $20.44 | $460.78 | 2,188,600 | — | — |
| 2015-05-21 | $20.51 | $462.35 | 2,915,400 | — | — |
| 2015-05-20 | $20.53 | $462.80 | 4,351,700 | — | — |
| 2015-05-19 | $20.39 | $459.65 | 2,862,500 | — | — |
| 2015-05-18 | $20.42 | $460.33 | 4,941,800 | — | — |
| 2015-05-15 | $20.39 | $459.65 | 4,626,800 | — | — |
| 2015-05-14 | $20.20 | $455.37 | 4,580,400 | — | — |
| 2015-05-13 | $19.84 | $447.25 | 6,702,900 | — | — |
| 2015-05-12 | $20.04 | $446.17 | 7,664,900 | — | — |
| 2015-05-11 | $20.50 | $456.41 | 3,564,600 | — | — |
| 2015-05-08 | $20.72 | $461.31 | 3,458,400 | — | — |
| 2015-05-07 | $20.30 | $451.96 | 3,484,700 | — | — |
| 2015-05-06 | $20.36 | $453.29 | 4,399,700 | — | — |
| 2015-05-05 | $20.70 | $460.86 | 3,199,700 | — | — |
| 2015-05-04 | $21.11 | $469.99 | 2,220,400 | — | — |
| 2015-05-01 | $21.06 | $468.88 | 2,686,700 | — | — |
| 2015-04-30 | $20.97 | $466.87 | 4,198,000 | — | — |
| 2015-04-29 | $21.13 | $470.44 | 3,283,900 | — | — |
| 2015-04-28 | $21.01 | $467.76 | 2,841,400 | — | — |
| 2015-04-27 | $20.81 | $463.31 | 3,093,900 | — | — |
| 2015-04-24 | $21.05 | $468.65 | 3,069,700 | — | — |
| 2015-04-23 | $20.97 | $466.87 | 2,875,500 | — | — |
| 2015-04-22 | $20.83 | $463.76 | 2,883,600 | — | — |
| 2015-04-21 | $20.66 | $459.97 | 4,114,700 | — | — |
| 2015-04-20 | $21.12 | $470.21 | 1,981,400 | — | — |
| 2015-04-17 | $20.90 | $465.32 | 3,597,700 | — | — |
| 2015-04-16 | $20.86 | $464.42 | 5,229,500 | — | — |
| 2015-04-15 | $21.31 | $474.44 | 6,226,300 | — | — |
| 2015-04-14 | $20.72 | $461.31 | 1,941,100 | — | — |
| 2015-04-13 | $20.56 | $457.75 | 2,332,800 | — | — |
| 2015-04-10 | $20.76 | $462.20 | 1,962,900 | — | — |
| 2015-04-09 | $20.52 | $456.85 | 3,725,200 | — | — |
| 2015-04-08 | $20.69 | $460.64 | 4,118,100 | — | — |
| 2015-04-07 | $20.87 | $464.65 | 2,745,200 | — | — |
| 2015-04-06 | $21.06 | $468.88 | 2,772,900 | — | — |
| 2015-04-02 | $20.72 | $461.31 | 3,017,900 | — | — |
| 2015-04-01 | $20.78 | $462.64 | 3,401,000 | — | — |
| 2015-03-31 | $20.41 | $454.41 | 5,408,300 | — | — |
| 2015-03-30 | $20.63 | $459.30 | 3,102,100 | — | — |
| 2015-03-27 | $20.62 | $459.08 | 3,085,500 | — | — |
| 2015-03-26 | $20.42 | $454.63 | 3,288,300 | — | — |
| 2015-03-25 | $20.58 | $458.19 | 2,684,700 | — | — |
| 2015-03-24 | $20.79 | $462.87 | 2,932,000 | — | — |
| 2015-03-23 | $20.91 | $465.54 | 3,640,800 | — | — |
| 2015-03-20 | $21.17 | $471.33 | 5,819,000 | — | — |
| 2015-03-19 | $20.84 | $463.98 | 4,611,200 | — | — |
| 2015-03-18 | $21.35 | $475.33 | 2,924,600 | — | — |
| 2015-03-17 | $20.70 | $460.86 | 3,459,300 | — | — |
| 2015-03-16 | $20.70 | $460.86 | 4,175,200 | — | — |
| 2015-03-13 | $20.54 | $457.30 | 3,938,600 | — | — |
| 2015-03-12 | $20.74 | $461.75 | 3,567,600 | — | — |
| 2015-03-11 | $20.46 | $455.52 | 3,562,000 | — | — |
| 2015-03-10 | $20.64 | $459.53 | 5,046,100 | — | — |
| 2015-03-09 | $20.73 | $461.53 | 4,399,700 | — | — |
| 2015-03-06 | $20.65 | $459.75 | 5,344,800 | — | — |
| 2015-03-05 | $20.96 | $466.65 | 4,178,100 | — | — |
| 2015-03-04 | $20.74 | $461.75 | 3,900,600 | — | — |
| 2015-03-03 | $20.78 | $462.64 | 4,019,800 | — | — |
| 2015-03-02 | $20.69 | $460.64 | 5,389,800 | — | — |
| 2015-02-27 | $20.79 | $462.87 | 6,445,100 | — | — |
| 2015-02-26 | $21.02 | $467.99 | 6,704,800 | — | — |
| 2015-02-25 | $21.57 | $480.23 | 4,439,000 | — | — |
| 2015-02-24 | $22.04 | $490.70 | 3,994,200 | — | — |
| 2015-02-23 | $21.68 | $482.68 | 2,247,800 | — | — |
| 2015-02-20 | $21.73 | $483.79 | 2,851,100 | — | — |
| 2015-02-19 | $21.61 | $481.12 | 3,713,900 | — | — |
| 2015-02-18 | $21.94 | $488.47 | 4,501,100 | — | — |
| 2015-02-17 | $21.60 | $480.90 | 5,676,200 | — | — |
| 2015-02-13 | $21.76 | $484.46 | 6,230,700 | — | — |
| 2015-02-12 | $22.11 | $492.25 | 4,691,900 | — | — |
| 2015-02-11 | $21.65 | $482.01 | 4,704,600 | — | — |
| 2015-02-10 | $22.67 | $499.22 | 3,669,000 | — | — |
| 2015-02-09 | $22.19 | $488.65 | 4,030,600 | — | — |
| 2015-02-06 | $22.22 | $489.31 | 4,395,700 | — | — |
| 2015-02-05 | $23.19 | $510.67 | 3,555,300 | — | — |
| 2015-02-04 | $22.80 | $502.09 | 4,895,000 | — | — |
| 2015-02-03 | $22.84 | $502.97 | 5,485,000 | — | — |
| 2015-02-02 | $22.90 | $504.29 | 4,296,400 | — | — |
| 2015-01-30 | $23.09 | $508.47 | 4,888,800 | — | — |
| 2015-01-29 | $23.37 | $514.64 | 4,108,100 | — | — |
| 2015-01-28 | $22.76 | $501.20 | 4,317,000 | — | — |
| 2015-01-27 | $23.14 | $509.57 | 3,045,700 | — | — |
| 2015-01-26 | $23.00 | $506.49 | 2,689,400 | — | — |
| 2015-01-23 | $22.97 | $505.83 | 2,327,500 | — | — |
| 2015-01-22 | $22.89 | $504.07 | 3,462,000 | — | — |
| 2015-01-21 | $23.15 | $509.79 | 3,247,900 | — | — |
| 2015-01-20 | $22.89 | $504.07 | 3,195,900 | — | — |
| 2015-01-16 | $23.00 | $506.49 | 4,188,100 | — | — |
| 2015-01-15 | $22.66 | $499.00 | 3,755,700 | — | — |
| 2015-01-14 | $22.62 | $498.12 | 4,441,500 | — | — |
| 2015-01-13 | $22.64 | $498.56 | 3,044,900 | — | — |
| 2015-01-12 | $22.76 | $501.20 | 2,481,200 | — | — |
| 2015-01-09 | $22.71 | $500.10 | 2,127,100 | — | — |
| 2015-01-08 | $23.20 | $510.89 | 3,429,700 | — | — |
| 2015-01-07 | $22.66 | $499.00 | 5,264,500 | — | — |
| 2015-01-06 | $22.37 | $492.62 | 4,766,400 | — | — |
| 2015-01-05 | $22.88 | $503.85 | 4,125,900 | — | — |
| 2015-01-02 | $23.63 | $520.36 | 2,275,600 | — | — |