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
- 1973-05-03 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 | $16.22 | $16.94 | 46,000 | — | — |
| 2015-12-30 | $16.26 | $16.98 | 24,900 | — | — |
| 2015-12-29 | $16.45 | $17.18 | 40,100 | — | — |
| 2015-12-28 | $16.28 | $17.00 | 49,500 | — | — |
| 2015-12-24 | $16.62 | $17.35 | 9,700 | — | — |
| 2015-12-23 | $16.59 | $17.32 | 23,900 | — | — |
| 2015-12-22 | $16.29 | $17.01 | 36,000 | — | — |
| 2015-12-21 | $15.81 | $16.51 | 65,200 | — | — |
| 2015-12-18 | $15.15 | $15.82 | 153,200 | — | — |
| 2015-12-17 | $15.61 | $16.30 | 84,800 | — | — |
| 2015-12-16 | $15.42 | $16.10 | 37,100 | — | — |
| 2015-12-15 | $14.96 | $15.62 | 49,500 | — | — |
| 2015-12-14 | $15.36 | $16.04 | 90,000 | — | — |
| 2015-12-11 | $15.54 | $16.23 | 96,900 | — | — |
| 2015-12-10 | $15.92 | $16.62 | 40,200 | — | — |
| 2015-12-09 | $15.57 | $16.26 | 66,900 | — | — |
| 2015-12-08 | $15.26 | $15.93 | 58,300 | — | — |
| 2015-12-07 | $15.77 | $16.47 | 81,000 | — | — |
| 2015-12-04 | $15.83 | $16.53 | 76,500 | — | — |
| 2015-12-03 | $16.26 | $16.98 | 80,500 | — | — |
| 2015-12-02 | $16.44 | $17.16 | 61,600 | — | — |
| 2015-12-01 | $16.75 | $17.49 | 69,800 | — | — |
| 2015-11-30 | $16.74 | $17.48 | 151,700 | — | — |
| 2015-11-27 | $16.75 | $17.49 | 42,800 | — | — |
| 2015-11-25 | $16.62 | $17.35 | 115,300 | — | — |
| 2015-11-24 | $15.70 | $16.39 | 70,300 | — | — |
| 2015-11-23 | $15.51 | $16.19 | 70,000 | — | — |
| 2015-11-20 | $15.59 | $16.28 | 61,100 | — | — |
| 2015-11-19 | $15.68 | $16.37 | 46,000 | — | — |
| 2015-11-18 | $16.09 | $16.80 | 63,500 | — | — |
| 2015-11-17 | $16.21 | $16.92 | 81,400 | — | — |
| 2015-11-16 | $16.29 | $17.01 | 70,800 | — | — |
| 2015-11-13 | $16.13 | $16.84 | 130,500 | — | — |
| 2015-11-12 | $16.28 | $17.00 | 92,100 | — | — |
| 2015-11-11 | $17.65 | $18.43 | 76,600 | — | — |
| 2015-11-10 | $19.28 | $20.13 | 75,700 | — | — |
| 2015-11-09 | $20.23 | $21.12 | 43,800 | — | — |
| 2015-11-06 | $21.17 | $22.10 | 88,900 | — | — |
| 2015-11-05 | $18.16 | $18.96 | 99,900 | — | — |
| 2015-11-04 | $23.28 | $24.31 | 48,500 | — | — |
| 2015-11-03 | $22.54 | $23.53 | 39,700 | — | — |
| 2015-11-02 | $22.45 | $23.44 | 28,200 | — | — |
| 2015-10-30 | $21.64 | $22.59 | 25,000 | — | — |
| 2015-10-29 | $21.51 | $22.46 | 36,700 | — | — |
| 2015-10-28 | $22.08 | $23.05 | 31,100 | — | — |
| 2015-10-27 | $20.92 | $21.84 | 22,400 | — | — |
| 2015-10-26 | $21.56 | $22.51 | 15,300 | — | — |
| 2015-10-23 | $22.65 | $23.65 | 28,500 | — | — |
| 2015-10-22 | $21.95 | $22.92 | 31,000 | — | — |
| 2015-10-21 | $21.34 | $22.28 | 80,300 | — | — |
| 2015-10-20 | $20.85 | $21.77 | 30,000 | — | — |
| 2015-10-19 | $20.45 | $21.35 | 33,500 | — | — |
| 2015-10-16 | $20.16 | $21.05 | 24,900 | — | — |
| 2015-10-15 | $20.66 | $21.57 | 33,900 | — | — |
| 2015-10-14 | $19.98 | $20.86 | 20,200 | — | — |
| 2015-10-13 | $20.70 | $21.61 | 17,400 | — | — |
| 2015-10-12 | $21.24 | $22.18 | 35,700 | — | — |
| 2015-10-09 | $21.77 | $22.73 | 29,000 | — | — |
| 2015-10-08 | $21.63 | $22.58 | 49,600 | — | — |
| 2015-10-07 | $21.39 | $22.33 | 68,100 | — | — |
| 2015-10-06 | $20.63 | $21.54 | 36,100 | — | — |
| 2015-10-05 | $20.74 | $21.65 | 39,500 | — | — |
| 2015-10-02 | $19.78 | $20.65 | 38,300 | — | — |
| 2015-10-01 | $19.99 | $20.87 | 51,500 | — | — |
| 2015-09-30 | $20.07 | $20.95 | 54,800 | — | — |
| 2015-09-29 | $19.14 | $19.98 | 39,500 | — | — |
| 2015-09-28 | $19.32 | $20.17 | 46,000 | — | — |
| 2015-09-25 | $19.68 | $20.55 | 65,200 | — | — |
| 2015-09-24 | $20.42 | $21.32 | 51,900 | — | — |
| 2015-09-23 | $20.76 | $21.68 | 86,900 | — | — |
| 2015-09-22 | $21.02 | $21.95 | 36,700 | — | — |
| 2015-09-21 | $21.01 | $21.94 | 31,500 | — | — |
| 2015-09-18 | $20.95 | $21.87 | 100,700 | — | — |
| 2015-09-17 | $22.19 | $23.17 | 75,100 | — | — |
| 2015-09-16 | $22.45 | $23.44 | 80,100 | — | — |
| 2015-09-15 | $21.63 | $22.58 | 29,900 | — | — |
| 2015-09-14 | $21.82 | $22.78 | 110,300 | — | — |
| 2015-09-11 | $22.01 | $22.98 | 48,200 | — | — |
| 2015-09-10 | $23.03 | $24.05 | 21,100 | — | — |
| 2015-09-09 | $23.05 | $24.07 | 47,100 | — | — |
| 2015-09-08 | $23.32 | $24.35 | 32,700 | — | — |
| 2015-09-04 | $23.06 | $24.08 | 33,900 | — | — |
| 2015-09-03 | $23.13 | $24.15 | 26,000 | — | — |
| 2015-09-02 | $23.13 | $24.15 | 44,700 | — | — |
| 2015-09-01 | $23.20 | $24.22 | 46,200 | — | — |
| 2015-08-31 | $23.62 | $24.66 | 42,200 | — | — |
| 2015-08-28 | $23.41 | $24.44 | 45,500 | — | — |
| 2015-08-27 | $23.16 | $24.18 | 52,600 | — | — |
| 2015-08-26 | $23.37 | $24.40 | 54,200 | — | — |
| 2015-08-25 | $22.86 | $23.87 | 102,400 | — | — |
| 2015-08-24 | $23.02 | $24.03 | 86,700 | — | — |
| 2015-08-21 | $23.74 | $24.79 | 113,300 | — | — |
| 2015-08-20 | $23.22 | $24.24 | 41,400 | — | — |
| 2015-08-19 | $24.01 | $25.07 | 47,900 | — | — |
| 2015-08-18 | $24.91 | $26.01 | 43,600 | — | — |
| 2015-08-17 | $25.39 | $26.51 | 54,000 | — | — |
| 2015-08-14 | $25.44 | $26.56 | 43,000 | — | — |
| 2015-08-13 | $25.01 | $26.11 | 62,900 | — | — |
| 2015-08-12 | $24.72 | $25.81 | 47,500 | — | — |
| 2015-08-11 | $24.53 | $25.61 | 44,500 | — | — |
| 2015-08-10 | $24.27 | $25.34 | 45,700 | — | — |
| 2015-08-07 | $24.05 | $25.11 | 119,500 | — | — |
| 2015-08-06 | $26.12 | $27.27 | 124,300 | — | — |
| 2015-08-05 | $24.60 | $25.68 | 80,100 | — | — |
| 2015-08-04 | $23.19 | $24.21 | 73,600 | — | — |
| 2015-08-03 | $23.41 | $24.44 | 62,200 | — | — |
| 2015-07-31 | $23.95 | $25.01 | 84,500 | — | — |
| 2015-07-30 | $24.01 | $25.07 | 72,400 | — | — |
| 2015-07-29 | $23.26 | $24.29 | 78,100 | — | — |
| 2015-07-28 | $23.64 | $24.68 | 47,700 | — | — |
| 2015-07-27 | $23.44 | $24.47 | 49,700 | — | — |
| 2015-07-24 | $23.51 | $24.55 | 93,500 | — | — |
| 2015-07-23 | $23.52 | $24.56 | 44,700 | — | — |
| 2015-07-22 | $23.52 | $24.56 | 42,700 | — | — |
| 2015-07-21 | $23.59 | $24.63 | 35,200 | — | — |
| 2015-07-20 | $24.32 | $25.39 | 78,300 | — | — |
| 2015-07-17 | $24.55 | $25.63 | 43,000 | — | — |
| 2015-07-16 | $24.78 | $25.87 | 50,800 | — | — |
| 2015-07-15 | $23.73 | $24.78 | 131,300 | — | — |
| 2015-07-14 | $25.17 | $26.28 | 176,700 | — | — |
| 2015-07-13 | $24.39 | $25.47 | 32,200 | — | — |
| 2015-07-10 | $24.34 | $25.41 | 24,500 | — | — |
| 2015-07-09 | $24.22 | $25.29 | 42,000 | — | — |
| 2015-07-08 | $23.72 | $24.77 | 88,300 | — | — |
| 2015-07-07 | $24.27 | $25.34 | 88,400 | — | — |
| 2015-07-06 | $24.86 | $25.96 | 112,400 | — | — |
| 2015-07-02 | $24.51 | $25.59 | 93,300 | — | — |
| 2015-07-01 | $26.64 | $27.81 | 115,500 | — | — |
| 2015-06-30 | $25.67 | $26.80 | 135,000 | — | — |
| 2015-06-29 | $25.91 | $27.05 | 139,000 | — | — |
| 2015-06-26 | $23.85 | $24.90 | 146,800 | — | — |
| 2015-06-25 | $24.59 | $25.67 | 73,400 | — | — |
| 2015-06-24 | $23.66 | $24.70 | 51,300 | — | — |
| 2015-06-23 | $24.58 | $25.66 | 40,400 | — | — |
| 2015-06-22 | $24.08 | $25.14 | 56,900 | — | — |
| 2015-06-19 | $23.85 | $24.90 | 87,300 | — | — |
| 2015-06-18 | $24.27 | $25.34 | 52,400 | — | — |
| 2015-06-17 | $23.85 | $24.90 | 59,300 | — | — |
| 2015-06-16 | $24.22 | $25.29 | 53,500 | — | — |
| 2015-06-15 | $23.65 | $24.69 | 39,700 | — | — |
| 2015-06-12 | $23.53 | $24.57 | 30,700 | — | — |
| 2015-06-11 | $23.22 | $24.24 | 58,600 | — | — |
| 2015-06-10 | $23.46 | $24.49 | 65,100 | — | — |
| 2015-06-09 | $23.07 | $24.09 | 100,300 | — | — |
| 2015-06-08 | $23.10 | $24.12 | 78,900 | — | — |
| 2015-06-05 | $23.18 | $24.20 | 65,300 | — | — |
| 2015-06-04 | $23.26 | $24.29 | 54,700 | — | — |
| 2015-06-03 | $23.47 | $24.50 | 33,800 | — | — |
| 2015-06-02 | $23.33 | $24.36 | 34,700 | — | — |
| 2015-06-01 | $23.26 | $24.29 | 51,200 | — | — |
| 2015-05-29 | $23.29 | $24.32 | 74,700 | — | — |
| 2015-05-28 | $23.35 | $24.38 | 55,200 | — | — |
| 2015-05-27 | $23.63 | $24.67 | 103,500 | — | — |
| 2015-05-26 | $24.30 | $25.37 | 77,000 | — | — |
| 2015-05-22 | $24.55 | $25.63 | 76,000 | — | — |
| 2015-05-21 | $24.51 | $25.59 | 66,300 | — | — |
| 2015-05-20 | $24.26 | $25.33 | 59,500 | — | — |
| 2015-05-19 | $24.71 | $25.80 | 82,500 | — | — |
| 2015-05-18 | $24.32 | $25.39 | 137,500 | — | — |
| 2015-05-15 | $25.01 | $26.11 | 122,200 | — | — |
| 2015-05-14 | $24.40 | $25.48 | 156,900 | — | — |
| 2015-05-13 | $24.50 | $25.58 | 470,800 | — | — |
| 2015-05-12 | $30.59 | $31.94 | 67,400 | — | — |
| 2015-05-11 | $30.67 | $32.02 | 67,300 | — | — |
| 2015-05-08 | $30.64 | $31.99 | 46,000 | — | — |
| 2015-05-07 | $30.58 | $31.93 | 77,000 | — | — |
| 2015-05-06 | $30.46 | $31.80 | 50,400 | — | — |
| 2015-05-05 | $30.32 | $31.66 | 56,600 | — | — |
| 2015-05-04 | $30.08 | $31.41 | 54,100 | — | — |
| 2015-05-01 | $30.65 | $32.00 | 31,500 | — | — |
| 2015-04-30 | $30.40 | $31.74 | 68,900 | — | — |
| 2015-04-29 | $31.06 | $32.43 | 34,400 | — | — |
| 2015-04-28 | $32.46 | $33.89 | 84,800 | — | — |
| 2015-04-27 | $31.39 | $32.77 | 140,200 | — | — |
| 2015-04-24 | $32.10 | $33.52 | 101,000 | — | — |
| 2015-04-23 | $31.04 | $32.41 | 184,400 | — | — |
| 2015-04-22 | $31.37 | $32.75 | 69,300 | — | — |
| 2015-04-21 | $31.38 | $32.76 | 48,100 | — | — |
| 2015-04-20 | $32.26 | $33.68 | 131,500 | — | — |
| 2015-04-17 | $31.41 | $32.79 | 156,100 | — | — |
| 2015-04-16 | $31.92 | $33.33 | 150,000 | — | — |
| 2015-04-15 | $32.04 | $33.45 | 127,200 | — | — |
| 2015-04-14 | $33.22 | $34.68 | 166,800 | — | — |
| 2015-04-13 | $31.82 | $33.22 | 234,700 | — | — |
| 2015-04-10 | $30.96 | $32.32 | 227,200 | — | — |
| 2015-04-09 | $27.04 | $28.23 | 123,300 | — | — |
| 2015-04-08 | $27.55 | $28.76 | 72,100 | — | — |
| 2015-04-07 | $26.52 | $27.69 | 43,200 | — | — |
| 2015-04-06 | $26.16 | $27.31 | 62,100 | — | — |
| 2015-04-02 | $25.28 | $26.39 | 71,800 | — | — |
| 2015-04-01 | $25.78 | $26.92 | 60,200 | — | — |
| 2015-03-31 | $25.90 | $27.04 | 83,700 | — | — |
| 2015-03-30 | $25.51 | $26.63 | 74,800 | — | — |
| 2015-03-27 | $25.31 | $26.43 | 58,800 | — | — |
| 2015-03-26 | $25.84 | $26.98 | 18,200 | — | — |
| 2015-03-25 | $25.37 | $26.49 | 93,900 | — | — |
| 2015-03-24 | $26.71 | $27.89 | 55,300 | — | — |
| 2015-03-23 | $25.18 | $26.29 | 55,800 | — | — |
| 2015-03-20 | $26.63 | $27.80 | 46,200 | — | — |
| 2015-03-19 | $25.86 | $27.00 | 32,400 | — | — |
| 2015-03-18 | $25.18 | $26.29 | 49,000 | — | — |
| 2015-03-17 | $25.00 | $26.10 | 27,200 | — | — |
| 2015-03-16 | $25.19 | $26.30 | 35,300 | — | — |
| 2015-03-13 | $25.49 | $26.61 | 45,500 | — | — |
| 2015-03-12 | $26.72 | $27.90 | 27,800 | — | — |
| 2015-03-11 | $25.53 | $26.66 | 23,200 | — | — |
| 2015-03-10 | $25.14 | $26.25 | 27,200 | — | — |
| 2015-03-09 | $25.01 | $26.11 | 27,500 | — | — |
| 2015-03-06 | $25.00 | $26.10 | 71,900 | — | — |
| 2015-03-05 | $25.00 | $26.10 | 36,400 | — | — |
| 2015-03-04 | $24.98 | $26.08 | 71,500 | — | — |
| 2015-03-03 | $25.16 | $26.27 | 52,100 | — | — |
| 2015-03-02 | $25.41 | $26.53 | 76,900 | — | — |
| 2015-02-27 | $24.88 | $25.98 | 81,100 | — | — |
| 2015-02-26 | $25.57 | $26.70 | 73,700 | — | — |
| 2015-02-25 | $25.68 | $26.81 | 87,000 | — | — |
| 2015-02-24 | $26.24 | $27.40 | 18,900 | — | — |
| 2015-02-23 | $25.85 | $26.99 | 13,400 | — | — |
| 2015-02-20 | $26.76 | $27.94 | 57,200 | — | — |
| 2015-02-19 | $26.76 | $27.94 | 48,400 | — | — |
| 2015-02-18 | $26.85 | $28.03 | 7,000 | — | — |
| 2015-02-17 | $26.51 | $27.68 | 23,400 | — | — |
| 2015-02-13 | $26.99 | $28.18 | 24,300 | — | — |
| 2015-02-12 | $26.61 | $27.78 | 21,700 | — | — |
| 2015-02-11 | $26.77 | $27.95 | 21,200 | — | — |
| 2015-02-10 | $26.70 | $27.88 | 27,300 | — | — |
| 2015-02-09 | $26.65 | $27.82 | 41,200 | — | — |
| 2015-02-06 | $26.93 | $28.12 | 46,100 | — | — |
| 2015-02-05 | $26.96 | $28.15 | 38,000 | — | — |
| 2015-02-04 | $26.66 | $27.84 | 22,900 | — | — |
| 2015-02-03 | $26.84 | $28.02 | 31,300 | — | — |
| 2015-02-02 | $26.00 | $27.15 | 42,100 | — | — |
| 2015-01-30 | $25.97 | $27.11 | 37,400 | — | — |
| 2015-01-29 | $27.00 | $28.19 | 39,700 | — | — |
| 2015-01-28 | $26.80 | $27.98 | 40,000 | — | — |
| 2015-01-27 | $26.93 | $28.12 | 29,900 | — | — |
| 2015-01-26 | $26.64 | $27.81 | 21,000 | — | — |
| 2015-01-23 | $26.68 | $27.86 | 68,300 | — | — |
| 2015-01-22 | $26.26 | $27.42 | 75,300 | — | — |
| 2015-01-21 | $26.02 | $27.17 | 46,600 | — | — |
| 2015-01-20 | $26.54 | $27.71 | 56,500 | — | — |
| 2015-01-16 | $26.75 | $27.93 | 45,700 | — | — |
| 2015-01-15 | $25.55 | $26.68 | 35,600 | — | — |
| 2015-01-14 | $25.60 | $26.73 | 27,700 | — | — |
| 2015-01-13 | $25.54 | $26.67 | 50,200 | — | — |
| 2015-01-12 | $24.94 | $26.04 | 39,000 | — | — |
| 2015-01-09 | $24.72 | $25.81 | 25,100 | — | — |
| 2015-01-08 | $25.28 | $26.39 | 51,000 | — | — |
| 2015-01-07 | $24.89 | $25.99 | 46,700 | — | — |
| 2015-01-06 | $24.09 | $25.15 | 41,000 | — | — |
| 2015-01-05 | $25.05 | $26.15 | 36,400 | — | — |
| 2015-01-02 | $24.95 | $26.05 | 31,300 | — | — |