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
- 1973-05-02 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 | $19.81 | $445.11 | 7,856,668 | — | — |
| 2015-12-30 | $19.75 | $443.83 | 6,220,814 | — | — |
| 2015-12-29 | $19.94 | $447.99 | 6,692,447 | — | — |
| 2015-12-28 | $19.80 | $444.95 | 6,424,665 | — | — |
| 2015-12-24 | $19.79 | $444.79 | 2,566,081 | — | — |
| 2015-12-23 | $19.82 | $445.43 | 7,327,132 | — | — |
| 2015-12-22 | $19.63 | $441.10 | 8,734,039 | — | — |
| 2015-12-21 | $19.56 | $439.66 | 13,774,370 | — | — |
| 2015-12-18 | $19.19 | $431.16 | 24,007,287 | — | — |
| 2015-12-17 | $18.97 | $426.36 | 11,402,887 | — | — |
| 2015-12-16 | $18.86 | $423.79 | 15,691,044 | — | — |
| 2015-12-15 | $18.30 | $411.13 | 15,000,138 | — | — |
| 2015-12-14 | $18.16 | $408.08 | 15,288,389 | — | — |
| 2015-12-11 | $18.50 | $415.78 | 10,240,208 | — | — |
| 2015-12-10 | $18.89 | $424.43 | 9,749,788 | — | — |
| 2015-12-09 | $18.95 | $425.87 | 8,177,726 | — | — |
| 2015-12-08 | $18.93 | $425.39 | 8,023,926 | — | — |
| 2015-12-07 | $19.09 | $428.92 | 13,479,669 | — | — |
| 2015-12-04 | $19.05 | $428.12 | 15,767,172 | — | — |
| 2015-12-03 | $19.36 | $435.01 | 7,804,373 | — | — |
| 2015-12-02 | $19.50 | $438.22 | 9,425,085 | — | — |
| 2015-12-01 | $19.86 | $446.39 | 10,181,044 | — | — |
| 2015-11-30 | $19.48 | $437.74 | 12,201,326 | — | — |
| 2015-11-27 | $19.70 | $442.70 | 3,152,818 | — | — |
| 2015-11-25 | $19.76 | $443.99 | 6,357,369 | — | — |
| 2015-11-24 | $19.81 | $445.27 | 11,536,357 | — | — |
| 2015-11-23 | $19.74 | $443.51 | 8,903,541 | — | — |
| 2015-11-20 | $19.97 | $448.80 | 13,596,876 | — | — |
| 2015-11-19 | $20.09 | $451.36 | 8,358,163 | — | — |
| 2015-11-18 | $20.06 | $450.72 | 13,340,310 | — | — |
| 2015-11-17 | $19.75 | $443.83 | 13,292,642 | — | — |
| 2015-11-16 | $20.44 | $459.21 | 9,891,531 | — | — |
| 2015-11-13 | $20.21 | $454.24 | 20,467,938 | — | — |
| 2015-11-12 | $20.37 | $457.77 | 9,635,666 | — | — |
| 2015-11-11 | $20.59 | $462.74 | 8,633,937 | — | — |
| 2015-11-10 | $20.50 | $460.66 | 9,634,824 | — | — |
| 2015-11-09 | $20.55 | $456.81 | 19,264,742 | — | — |
| 2015-11-06 | $20.04 | $445.39 | 13,547,666 | — | — |
| 2015-11-05 | $20.50 | $455.70 | 8,656,649 | — | — |
| 2015-11-04 | $20.76 | $461.41 | 15,362,275 | — | — |
| 2015-11-03 | $20.34 | $452.05 | 8,819,842 | — | — |
| 2015-11-02 | $20.24 | $449.83 | 11,103,279 | — | — |
| 2015-10-30 | $19.91 | $442.70 | 18,535,141 | — | — |
| 2015-10-29 | $20.39 | $453.32 | 10,738,339 | — | — |
| 2015-10-28 | $20.37 | $452.85 | 13,285,913 | — | — |
| 2015-10-27 | $20.36 | $452.69 | 9,980,137 | — | — |
| 2015-10-26 | $20.81 | $462.52 | 13,131,412 | — | — |
| 2015-10-23 | $21.30 | $473.46 | 10,878,539 | — | — |
| 2015-10-22 | $22.12 | $491.69 | 7,646,648 | — | — |
| 2015-10-21 | $21.73 | $482.97 | 6,450,462 | — | — |
| 2015-10-20 | $21.81 | $484.87 | 10,141,647 | — | — |
| 2015-10-19 | $21.53 | $478.53 | 11,067,108 | — | — |
| 2015-10-16 | $21.73 | $482.97 | 13,256,611 | — | — |
| 2015-10-15 | $22.08 | $490.90 | 17,028,131 | — | — |
| 2015-10-14 | $21.68 | $481.86 | 13,610,336 | — | — |
| 2015-10-13 | $21.82 | $485.03 | 10,186,371 | — | — |
| 2015-10-12 | $22.13 | $492.01 | 8,638,143 | — | — |
| 2015-10-09 | $21.98 | $488.68 | 11,044,395 | — | — |
| 2015-10-08 | $22.03 | $489.63 | 11,374,566 | — | — |
| 2015-10-07 | $21.49 | $477.74 | 10,018,552 | — | — |
| 2015-10-06 | $21.55 | $479.01 | 11,087,156 | — | — |
| 2015-10-05 | $21.61 | $480.43 | 13,188,614 | — | — |
| 2015-10-02 | $21.27 | $472.82 | 10,017,991 | — | — |
| 2015-10-01 | $20.83 | $462.99 | 10,433,964 | — | — |
| 2015-09-30 | $21.18 | $470.92 | 9,415,692 | — | — |
| 2015-09-29 | $20.79 | $462.20 | 9,951,676 | — | — |
| 2015-09-28 | $20.83 | $462.99 | 13,579,071 | — | — |
| 2015-09-25 | $21.04 | $467.75 | 14,567,341 | — | — |
| 2015-09-24 | $20.73 | $460.93 | 20,532,570 | — | — |
| 2015-09-23 | $20.70 | $460.14 | 20,879,145 | — | — |
| 2015-09-22 | $20.30 | $451.26 | 31,520,325 | — | — |
| 2015-09-21 | $21.77 | $483.92 | 10,625,197 | — | — |
| 2015-09-18 | $22.05 | $490.11 | 12,851,153 | — | — |
| 2015-09-17 | $22.52 | $500.57 | 9,648,985 | — | — |
| 2015-09-16 | $22.15 | $492.49 | 10,977,380 | — | — |
| 2015-09-15 | $21.75 | $483.45 | 7,263,482 | — | — |
| 2015-09-14 | $21.51 | $478.21 | 7,513,038 | — | — |
| 2015-09-11 | $21.18 | $470.92 | 5,620,758 | — | — |
| 2015-09-10 | $21.22 | $471.71 | 9,125,898 | — | — |
| 2015-09-09 | $21.25 | $472.35 | 6,325,964 | — | — |
| 2015-09-08 | $21.60 | $480.28 | 5,387,606 | — | — |
| 2015-09-04 | $21.20 | $471.24 | 8,129,357 | — | — |
| 2015-09-03 | $21.58 | $479.80 | 9,485,091 | — | — |
| 2015-09-02 | $21.37 | $475.04 | 11,358,163 | — | — |
| 2015-09-01 | $21.37 | $475.04 | 13,170,809 | — | — |
| 2015-08-31 | $21.94 | $487.73 | 14,465,275 | — | — |
| 2015-08-28 | $22.40 | $497.88 | 10,386,997 | — | — |
| 2015-08-27 | $22.62 | $502.95 | 10,507,990 | — | — |
| 2015-08-26 | $22.43 | $498.51 | 25,258,432 | — | — |
| 2015-08-25 | $21.68 | $482.02 | 37,104,771 | — | — |
| 2015-08-24 | $23.28 | $517.54 | 28,640,196 | — | — |
| 2015-08-21 | $23.54 | $523.25 | 16,347,040 | — | — |
| 2015-08-20 | $24.11 | $535.93 | 9,997,241 | — | — |
| 2015-08-19 | $24.38 | $541.96 | 14,742,871 | — | — |
| 2015-08-18 | $23.97 | $532.76 | 9,637,208 | — | — |
| 2015-08-17 | $23.83 | $529.75 | 7,877,417 | — | — |
| 2015-08-14 | $23.59 | $524.51 | 6,110,196 | — | — |
| 2015-08-13 | $23.36 | $519.28 | 7,497,335 | — | — |
| 2015-08-12 | $23.32 | $518.33 | 12,840,357 | — | — |
| 2015-08-11 | $22.89 | $503.90 | 8,959,201 | — | — |
| 2015-08-10 | $22.95 | $505.31 | 8,231,703 | — | — |
| 2015-08-07 | $23.14 | $509.40 | 11,055,892 | — | — |
| 2015-08-06 | $22.82 | $502.33 | 11,249,508 | — | — |
| 2015-08-05 | $22.63 | $498.25 | 7,640,900 | — | — |
| 2015-08-04 | $22.65 | $498.56 | 10,096,223 | — | — |
| 2015-08-03 | $23.15 | $509.55 | 11,122,627 | — | — |
| 2015-07-31 | $22.89 | $503.90 | 12,143,563 | — | — |
| 2015-07-30 | $22.57 | $496.99 | 14,019,579 | — | — |
| 2015-07-29 | $22.21 | $488.98 | 18,003,362 | — | — |
| 2015-07-28 | $22.11 | $486.79 | 21,402,091 | — | — |
| 2015-07-27 | $21.85 | $480.98 | 16,697,820 | — | — |
| 2015-07-24 | $22.05 | $485.37 | 16,648,610 | — | — |
| 2015-07-23 | $22.28 | $490.55 | 23,963,685 | — | — |
| 2015-07-22 | $23.38 | $514.74 | 14,871,435 | — | — |
| 2015-07-21 | $23.38 | $514.74 | 15,344,049 | — | — |
| 2015-07-20 | $23.82 | $524.32 | 6,661,463 | — | — |
| 2015-07-17 | $23.89 | $525.89 | 11,913,495 | — | — |
| 2015-07-16 | $23.96 | $527.46 | 12,491,399 | — | — |
| 2015-07-15 | $23.43 | $515.84 | 3,869,520 | — | — |
| 2015-07-14 | $23.37 | $514.58 | 8,406,672 | — | — |
| 2015-07-13 | $23.32 | $513.48 | 17,462,471 | — | — |
| 2015-07-10 | $23.36 | $514.27 | 11,091,222 | — | — |
| 2015-07-09 | $23.18 | $510.34 | 12,499,391 | — | — |
| 2015-07-08 | $23.25 | $511.91 | 8,850,405 | — | — |
| 2015-07-07 | $23.37 | $514.58 | 9,898,541 | — | — |
| 2015-07-06 | $22.78 | $501.55 | 6,550,705 | — | — |
| 2015-07-02 | $22.86 | $503.27 | 7,775,212 | — | — |
| 2015-07-01 | $22.63 | $498.25 | 6,624,590 | — | — |
| 2015-06-30 | $22.41 | $493.38 | 9,965,556 | — | — |
| 2015-06-29 | $22.68 | $499.35 | 6,825,216 | — | — |
| 2015-06-26 | $22.90 | $504.22 | 8,697,447 | — | — |
| 2015-06-25 | $22.85 | $502.96 | 9,076,127 | — | — |
| 2015-06-24 | $23.38 | $514.74 | 12,916,626 | — | — |
| 2015-06-23 | $23.40 | $515.05 | 6,643,237 | — | — |
| 2015-06-22 | $23.82 | $524.47 | 8,541,965 | — | — |
| 2015-06-19 | $23.92 | $526.51 | 12,880,454 | — | — |
| 2015-06-18 | $24.44 | $537.98 | 10,094,680 | — | — |
| 2015-06-17 | $24.38 | $536.72 | 5,301,523 | — | — |
| 2015-06-16 | $24.25 | $533.89 | 5,360,827 | — | — |
| 2015-06-15 | $24.12 | $530.91 | 16,396,530 | — | — |
| 2015-06-12 | $24.18 | $532.32 | 6,052,855 | — | — |
| 2015-06-11 | $24.43 | $537.82 | 8,358,584 | — | — |
| 2015-06-10 | $24.38 | $536.72 | 14,859,798 | — | — |
| 2015-06-09 | $23.62 | $519.92 | 8,741,750 | — | — |
| 2015-06-08 | $23.62 | $519.92 | 7,737,498 | — | — |
| 2015-06-05 | $23.84 | $524.94 | 9,037,572 | — | — |
| 2015-06-04 | $23.96 | $527.46 | 8,605,055 | — | — |
| 2015-06-03 | $23.84 | $524.79 | 10,629,543 | — | — |
| 2015-06-02 | $24.06 | $529.65 | 7,510,093 | — | — |
| 2015-06-01 | $24.24 | $533.74 | 7,224,506 | — | — |
| 2015-05-29 | $24.13 | $531.22 | 8,175,202 | — | — |
| 2015-05-28 | $24.22 | $533.11 | 6,822,693 | — | — |
| 2015-05-27 | $24.22 | $533.11 | 6,143,844 | — | — |
| 2015-05-26 | $24.17 | $532.17 | 7,515,141 | — | — |
| 2015-05-22 | $24.54 | $540.17 | 4,928,030 | — | — |
| 2015-05-21 | $24.58 | $541.12 | 5,470,604 | — | — |
| 2015-05-20 | $24.49 | $539.08 | 9,242,825 | — | — |
| 2015-05-19 | $24.69 | $543.63 | 6,862,650 | — | — |
| 2015-05-18 | $24.60 | $541.59 | 6,356,388 | — | — |
| 2015-05-15 | $24.61 | $541.74 | 14,988,502 | — | — |
| 2015-05-14 | $23.92 | $526.67 | 7,185,671 | — | — |
| 2015-05-13 | $23.60 | $519.60 | 6,326,104 | — | — |
| 2015-05-12 | $24.00 | $523.53 | 8,184,736 | — | — |
| 2015-05-11 | $23.81 | $519.33 | 9,052,013 | — | — |
| 2015-05-08 | $24.20 | $527.89 | 7,988,596 | — | — |
| 2015-05-07 | $24.13 | $526.33 | 8,537,759 | — | — |
| 2015-05-06 | $23.85 | $520.26 | 9,940,460 | — | — |
| 2015-05-05 | $24.27 | $529.29 | 8,153,471 | — | — |
| 2015-05-04 | $24.83 | $541.58 | 11,947,423 | — | — |
| 2015-05-01 | $24.34 | $530.84 | 6,522,665 | — | — |
| 2015-04-30 | $24.27 | $529.29 | 12,565,705 | — | — |
| 2015-04-29 | $24.12 | $526.17 | 8,803,298 | — | — |
| 2015-04-28 | $24.05 | $524.62 | 8,370,220 | — | — |
| 2015-04-27 | $23.80 | $519.17 | 10,519,627 | — | — |
| 2015-04-24 | $24.29 | $529.91 | 12,472,893 | — | — |
| 2015-04-23 | $23.60 | $514.82 | 9,269,463 | — | — |
| 2015-04-22 | $23.62 | $515.13 | 6,534,442 | — | — |
| 2015-04-21 | $23.62 | $515.13 | 7,584,820 | — | — |
| 2015-04-20 | $24.01 | $523.69 | 7,704,971 | — | — |
| 2015-04-17 | $23.53 | $513.26 | 8,854,331 | — | — |
| 2015-04-16 | $23.82 | $519.48 | 7,971,772 | — | — |
| 2015-04-15 | $24.02 | $523.84 | 8,730,675 | — | — |
| 2015-04-14 | $23.87 | $520.57 | 6,180,437 | — | — |
| 2015-04-13 | $23.63 | $515.44 | 7,500,139 | — | — |
| 2015-04-10 | $23.81 | $519.33 | 7,319,842 | — | — |
| 2015-04-09 | $23.86 | $520.42 | 6,384,428 | — | — |
| 2015-04-08 | $23.82 | $519.64 | 8,569,024 | — | — |
| 2015-04-07 | $24.11 | $525.86 | 6,762,687 | — | — |
| 2015-04-06 | $24.13 | $526.33 | 5,914,758 | — | — |
| 2015-04-02 | $23.81 | $519.33 | 10,255,209 | — | — |
| 2015-04-01 | $23.43 | $511.08 | 22,098,604 | — | — |
| 2015-03-31 | $23.97 | $522.91 | 21,807,129 | — | — |
| 2015-03-30 | $23.94 | $522.29 | 14,047,059 | — | — |
| 2015-03-27 | $23.13 | $504.55 | 8,293,952 | — | — |
| 2015-03-26 | $23.20 | $505.95 | 9,289,091 | — | — |
| 2015-03-25 | $23.42 | $510.93 | 8,825,730 | — | — |
| 2015-03-24 | $23.69 | $516.68 | 8,137,629 | — | — |
| 2015-03-23 | $23.79 | $519.02 | 8,451,817 | — | — |
| 2015-03-20 | $23.68 | $516.53 | 18,237,076 | — | — |
| 2015-03-19 | $23.72 | $517.31 | 8,841,713 | — | — |
| 2015-03-18 | $24.05 | $524.62 | 11,170,996 | — | — |
| 2015-03-17 | $23.49 | $512.33 | 8,276,286 | — | — |
| 2015-03-16 | $23.32 | $508.59 | 6,116,926 | — | — |
| 2015-03-13 | $23.10 | $503.93 | 9,057,481 | — | — |
| 2015-03-12 | $23.32 | $508.59 | 9,894,335 | — | — |
| 2015-03-11 | $22.70 | $495.21 | 10,524,393 | — | — |
| 2015-03-10 | $22.92 | $499.88 | 10,333,862 | — | — |
| 2015-03-09 | $22.90 | $499.41 | 8,179,829 | — | — |
| 2015-03-06 | $23.02 | $502.06 | 12,912,700 | — | — |
| 2015-03-05 | $23.52 | $512.95 | 10,676,931 | — | — |
| 2015-03-04 | $23.27 | $507.50 | 9,473,454 | — | — |
| 2015-03-03 | $23.55 | $513.73 | 12,644,778 | — | — |
| 2015-03-02 | $23.42 | $510.77 | 9,755,817 | — | — |
| 2015-02-27 | $24.19 | $527.73 | 7,373,398 | — | — |
| 2015-02-26 | $24.22 | $528.35 | 11,220,767 | — | — |
| 2015-02-25 | $24.60 | $536.60 | 11,789,278 | — | — |
| 2015-02-24 | $24.81 | $541.27 | 11,982,754 | — | — |
| 2015-02-23 | $24.09 | $525.55 | 10,353,349 | — | — |
| 2015-02-20 | $23.82 | $519.48 | 9,332,553 | — | — |
| 2015-02-19 | $23.84 | $519.95 | 7,350,265 | — | — |
| 2015-02-18 | $24.18 | $527.42 | 10,213,430 | — | — |
| 2015-02-17 | $23.60 | $514.82 | 15,201,045 | — | — |
| 2015-02-13 | $23.90 | $521.35 | 21,151,694 | — | — |
| 2015-02-12 | $24.56 | $535.82 | 14,542,666 | — | — |
| 2015-02-11 | $24.44 | $533.02 | 9,893,914 | — | — |
| 2015-02-10 | $24.96 | $539.71 | 13,426,674 | — | — |
| 2015-02-09 | $24.59 | $531.69 | 10,186,091 | — | — |
| 2015-02-06 | $24.96 | $539.71 | 12,965,976 | — | — |
| 2015-02-05 | $26.11 | $564.38 | 7,812,505 | — | — |
| 2015-02-04 | $25.81 | $558.06 | 8,604,214 | — | — |
| 2015-02-03 | $26.34 | $569.47 | 11,958,499 | — | — |
| 2015-02-02 | $25.71 | $555.90 | 10,027,525 | — | — |
| 2015-01-30 | $25.71 | $555.75 | 9,316,430 | — | — |
| 2015-01-29 | $26.41 | $571.01 | 6,080,194 | — | — |
| 2015-01-28 | $26.39 | $570.55 | 5,455,322 | — | — |
| 2015-01-27 | $26.68 | $576.87 | 5,314,702 | — | — |
| 2015-01-26 | $26.63 | $575.79 | 5,945,321 | — | — |
| 2015-01-23 | $26.65 | $576.26 | 4,499,018 | — | — |
| 2015-01-22 | $26.57 | $574.41 | 9,469,108 | — | — |
| 2015-01-21 | $27.10 | $585.82 | 8,627,768 | — | — |
| 2015-01-20 | $26.57 | $574.41 | 9,089,727 | — | — |
| 2015-01-16 | $26.66 | $576.41 | 8,751,845 | — | — |
| 2015-01-15 | $26.58 | $574.71 | 10,542,619 | — | — |
| 2015-01-14 | $26.33 | $569.32 | 8,309,514 | — | — |
| 2015-01-13 | $26.04 | $562.99 | 7,656,322 | — | — |
| 2015-01-12 | $26.13 | $564.85 | 7,124,684 | — | — |
| 2015-01-09 | $26.03 | $562.69 | 5,958,640 | — | — |
| 2015-01-08 | $26.07 | $563.61 | 7,527,759 | — | — |
| 2015-01-07 | $25.87 | $559.29 | 10,545,844 | — | — |
| 2015-01-06 | $25.83 | $558.52 | 10,649,452 | — | — |
| 2015-01-05 | $26.03 | $562.84 | 12,329,749 | — | — |
| 2015-01-02 | $26.80 | $579.34 | 6,972,006 | — | — |