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
- 1981-12-31 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 | $18.28 | $39.36 | 7,590,100 | — | — |
| 2015-12-30 | $18.49 | $39.81 | 5,701,100 | — | — |
| 2015-12-29 | $18.49 | $39.81 | 7,058,200 | — | — |
| 2015-12-28 | $18.21 | $39.21 | 6,398,500 | — | — |
| 2015-12-24 | $18.56 | $39.97 | 3,163,000 | — | — |
| 2015-12-23 | $18.55 | $39.94 | 10,409,500 | — | — |
| 2015-12-22 | $18.16 | $39.10 | 8,461,700 | — | — |
| 2015-12-21 | $18.03 | $38.82 | 12,009,300 | — | — |
| 2015-12-18 | $18.00 | $38.76 | 22,788,000 | — | — |
| 2015-12-17 | $18.09 | $38.95 | 13,301,100 | — | — |
| 2015-12-16 | $18.52 | $39.88 | 19,688,500 | — | — |
| 2015-12-15 | $17.87 | $38.48 | 10,991,000 | — | — |
| 2015-12-14 | $18.07 | $38.91 | 16,421,000 | — | — |
| 2015-12-11 | $18.68 | $40.22 | 28,733,400 | — | — |
| 2015-12-10 | $17.69 | $38.09 | 8,096,900 | — | — |
| 2015-12-09 | $17.75 | $38.22 | 9,748,800 | — | — |
| 2015-12-08 | $17.83 | $38.39 | 11,101,700 | — | — |
| 2015-12-07 | $18.04 | $38.85 | 9,693,200 | — | — |
| 2015-12-04 | $18.03 | $38.82 | 13,985,200 | — | — |
| 2015-12-03 | $17.83 | $38.39 | 20,092,100 | — | — |
| 2015-12-02 | $18.74 | $40.35 | 9,624,000 | — | — |
| 2015-12-01 | $18.82 | $40.52 | 7,529,500 | — | — |
| 2015-11-30 | $18.73 | $40.33 | 10,030,100 | — | — |
| 2015-11-27 | $18.76 | $40.40 | 2,958,900 | — | — |
| 2015-11-25 | $18.97 | $40.85 | 9,375,400 | — | — |
| 2015-11-24 | $18.96 | $40.83 | 9,965,100 | — | — |
| 2015-11-23 | $19.06 | $41.04 | 9,167,800 | — | — |
| 2015-11-20 | $18.98 | $40.87 | 9,289,800 | — | — |
| 2015-11-19 | $18.99 | $40.89 | 9,799,700 | — | — |
| 2015-11-18 | $18.83 | $40.55 | 9,558,000 | — | — |
| 2015-11-17 | $18.45 | $39.73 | 8,907,100 | — | — |
| 2015-11-16 | $18.34 | $39.49 | 7,600,800 | — | — |
| 2015-11-13 | $17.93 | $38.61 | 15,624,000 | — | — |
| 2015-11-12 | $18.14 | $39.06 | 7,813,100 | — | — |
| 2015-11-11 | $18.51 | $39.86 | 6,130,200 | — | — |
| 2015-11-10 | $18.78 | $40.44 | 10,860,300 | — | — |
| 2015-11-09 | $18.77 | $40.16 | 12,218,700 | — | — |
| 2015-11-06 | $18.92 | $40.48 | 11,458,200 | — | — |
| 2015-11-05 | $19.06 | $40.78 | 8,124,500 | — | — |
| 2015-11-04 | $18.87 | $40.37 | 7,904,600 | — | — |
| 2015-11-03 | $18.83 | $40.29 | 11,701,000 | — | — |
| 2015-11-02 | $18.82 | $40.27 | 8,395,300 | — | — |
| 2015-10-30 | $18.60 | $39.80 | 13,584,900 | — | — |
| 2015-10-29 | $18.85 | $40.33 | 18,520,400 | — | — |
| 2015-10-28 | $18.82 | $40.27 | 15,775,600 | — | — |
| 2015-10-27 | $18.26 | $39.07 | 23,645,800 | — | — |
| 2015-10-26 | $17.32 | $37.06 | 11,936,800 | — | — |
| 2015-10-23 | $17.60 | $37.66 | 15,563,100 | — | — |
| 2015-10-22 | $17.60 | $37.66 | 41,477,700 | — | — |
| 2015-10-21 | $16.71 | $35.75 | 9,553,600 | — | — |
| 2015-10-20 | $16.85 | $36.05 | 11,998,200 | — | — |
| 2015-10-19 | $16.82 | $35.99 | 17,273,000 | — | — |
| 2015-10-16 | $16.89 | $36.14 | 15,398,800 | — | — |
| 2015-10-15 | $16.85 | $36.05 | 15,097,900 | — | — |
| 2015-10-14 | $17.00 | $36.37 | 15,359,800 | — | — |
| 2015-10-13 | $16.88 | $36.12 | 12,346,200 | — | — |
| 2015-10-12 | $17.26 | $36.93 | 7,814,500 | — | — |
| 2015-10-09 | $17.52 | $37.48 | 9,482,600 | — | — |
| 2015-10-08 | $17.97 | $38.45 | 8,112,700 | — | — |
| 2015-10-07 | $17.84 | $38.17 | 9,491,800 | — | — |
| 2015-10-06 | $17.81 | $38.10 | 7,738,400 | — | — |
| 2015-10-05 | $17.64 | $37.74 | 8,598,000 | — | — |
| 2015-10-02 | $17.05 | $36.48 | 10,396,000 | — | — |
| 2015-10-01 | $16.83 | $36.01 | 9,414,200 | — | — |
| 2015-09-30 | $17.12 | $36.63 | 10,471,300 | — | — |
| 2015-09-29 | $16.70 | $35.73 | 11,541,000 | — | — |
| 2015-09-28 | $16.35 | $34.98 | 13,183,900 | — | — |
| 2015-09-25 | $16.57 | $35.45 | 14,809,200 | — | — |
| 2015-09-24 | $16.68 | $35.69 | 14,593,300 | — | — |
| 2015-09-23 | $16.77 | $35.88 | 8,381,400 | — | — |
| 2015-09-22 | $16.98 | $36.33 | 14,266,200 | — | — |
| 2015-09-21 | $17.52 | $37.48 | 10,460,900 | — | — |
| 2015-09-18 | $17.62 | $37.70 | 16,717,900 | — | — |
| 2015-09-17 | $18.17 | $38.88 | 8,404,500 | — | — |
| 2015-09-16 | $18.31 | $39.17 | 11,141,400 | — | — |
| 2015-09-15 | $18.03 | $38.58 | 7,823,600 | — | — |
| 2015-09-14 | $17.62 | $37.70 | 5,972,100 | — | — |
| 2015-09-11 | $17.67 | $37.81 | 5,698,200 | — | — |
| 2015-09-10 | $17.61 | $37.68 | 9,943,100 | — | — |
| 2015-09-09 | $17.56 | $37.57 | 10,537,600 | — | — |
| 2015-09-08 | $17.79 | $38.06 | 11,553,000 | — | — |
| 2015-09-04 | $17.24 | $36.89 | 10,529,700 | — | — |
| 2015-09-03 | $17.26 | $36.93 | 10,944,700 | — | — |
| 2015-09-02 | $16.99 | $36.35 | 8,524,800 | — | — |
| 2015-09-01 | $16.70 | $35.73 | 14,692,300 | — | — |
| 2015-08-31 | $17.21 | $36.82 | 9,809,600 | — | — |
| 2015-08-28 | $17.18 | $36.76 | 11,534,100 | — | — |
| 2015-08-27 | $16.96 | $36.29 | 11,897,400 | — | — |
| 2015-08-26 | $16.52 | $35.09 | 16,739,000 | — | — |
| 2015-08-25 | $15.97 | $33.92 | 20,076,600 | — | — |
| 2015-08-24 | $16.29 | $34.60 | 22,789,600 | — | — |
| 2015-08-21 | $16.79 | $35.66 | 13,337,700 | — | — |
| 2015-08-20 | $17.23 | $36.60 | 8,687,400 | — | — |
| 2015-08-19 | $17.74 | $37.68 | 9,230,400 | — | — |
| 2015-08-18 | $17.92 | $38.06 | 5,897,900 | — | — |
| 2015-08-17 | $18.16 | $38.57 | 5,586,500 | — | — |
| 2015-08-14 | $17.96 | $38.15 | 6,041,600 | — | — |
| 2015-08-13 | $17.81 | $37.83 | 6,663,500 | — | — |
| 2015-08-12 | $17.94 | $38.10 | 10,759,300 | — | — |
| 2015-08-11 | $17.89 | $38.00 | 10,749,900 | — | — |
| 2015-08-10 | $18.46 | $39.21 | 7,615,900 | — | — |
| 2015-08-07 | $18.13 | $38.51 | 6,357,200 | — | — |
| 2015-08-06 | $18.26 | $38.78 | 8,624,500 | — | — |
| 2015-08-05 | $18.37 | $39.02 | 7,553,300 | — | — |
| 2015-08-04 | $18.28 | $38.83 | 9,883,100 | — | — |
| 2015-08-03 | $18.19 | $38.64 | 14,349,100 | — | — |
| 2015-07-31 | $18.68 | $39.68 | 10,523,100 | — | — |
| 2015-07-30 | $18.63 | $39.57 | 9,830,200 | — | — |
| 2015-07-29 | $18.54 | $39.38 | 15,920,400 | — | — |
| 2015-07-28 | $18.37 | $39.02 | 15,400,200 | — | — |
| 2015-07-27 | $18.45 | $39.19 | 13,062,400 | — | — |
| 2015-07-24 | $18.58 | $39.46 | 11,529,500 | — | — |
| 2015-07-23 | $18.78 | $39.89 | 9,955,300 | — | — |
| 2015-07-22 | $18.78 | $39.89 | 12,198,900 | — | — |
| 2015-07-21 | $18.75 | $39.82 | 12,235,900 | — | — |
| 2015-07-20 | $18.91 | $40.16 | 9,543,500 | — | — |
| 2015-07-17 | $19.08 | $40.53 | 11,534,900 | — | — |
| 2015-07-16 | $19.54 | $41.50 | 10,975,900 | — | — |
| 2015-07-15 | $19.06 | $40.48 | 8,866,900 | — | — |
| 2015-07-14 | $19.25 | $40.89 | 7,544,700 | — | — |
| 2015-07-13 | $19.15 | $40.67 | 17,219,700 | — | — |
| 2015-07-10 | $19.28 | $40.95 | 8,702,200 | — | — |
| 2015-07-09 | $19.16 | $40.70 | 10,142,400 | — | — |
| 2015-07-08 | $19.14 | $40.65 | 9,431,000 | — | — |
| 2015-07-07 | $19.57 | $41.57 | 14,206,500 | — | — |
| 2015-07-06 | $19.62 | $41.67 | 8,651,600 | — | — |
| 2015-07-02 | $19.70 | $41.84 | 7,447,600 | — | — |
| 2015-07-01 | $19.80 | $42.05 | 8,697,100 | — | — |
| 2015-06-30 | $19.73 | $41.91 | 15,155,700 | — | — |
| 2015-06-29 | $19.70 | $41.84 | 13,547,200 | — | — |
| 2015-06-26 | $20.33 | $43.18 | 14,402,300 | — | — |
| 2015-06-25 | $20.55 | $43.65 | 8,794,000 | — | — |
| 2015-06-24 | $20.77 | $44.12 | 13,670,200 | — | — |
| 2015-06-23 | $20.97 | $44.54 | 6,724,900 | — | — |
| 2015-06-22 | $21.06 | $44.73 | 7,942,200 | — | — |
| 2015-06-19 | $20.94 | $44.48 | 9,573,000 | — | — |
| 2015-06-18 | $21.22 | $45.07 | 7,743,700 | — | — |
| 2015-06-17 | $20.91 | $44.41 | 6,967,300 | — | — |
| 2015-06-16 | $20.90 | $44.39 | 14,505,900 | — | — |
| 2015-06-15 | $20.38 | $43.29 | 11,146,300 | — | — |
| 2015-06-12 | $20.75 | $44.07 | 7,674,300 | — | — |
| 2015-06-11 | $20.80 | $44.18 | 8,644,500 | — | — |
| 2015-06-10 | $21.02 | $44.65 | 12,287,600 | — | — |
| 2015-06-09 | $20.63 | $43.82 | 10,989,900 | — | — |
| 2015-06-08 | $20.76 | $44.09 | 14,185,200 | — | — |
| 2015-06-05 | $20.71 | $43.99 | 8,754,900 | — | — |
| 2015-06-04 | $20.65 | $43.86 | 12,959,300 | — | — |
| 2015-06-03 | $20.80 | $44.18 | 8,205,300 | — | — |
| 2015-06-02 | $20.85 | $44.29 | 8,397,600 | — | — |
| 2015-06-01 | $20.88 | $44.35 | 8,118,000 | — | — |
| 2015-05-29 | $20.92 | $44.43 | 9,786,400 | — | — |
| 2015-05-28 | $21.05 | $44.71 | 8,575,800 | — | — |
| 2015-05-27 | $21.13 | $44.88 | 9,760,700 | — | — |
| 2015-05-26 | $21.21 | $44.79 | 9,092,500 | — | — |
| 2015-05-22 | $21.50 | $45.41 | 7,743,900 | — | — |
| 2015-05-21 | $21.82 | $46.08 | 9,715,400 | — | — |
| 2015-05-20 | $21.59 | $45.60 | 8,403,600 | — | — |
| 2015-05-19 | $21.49 | $45.39 | 9,458,900 | — | — |
| 2015-05-18 | $21.35 | $45.09 | 7,848,400 | — | — |
| 2015-05-15 | $21.29 | $44.96 | 5,953,800 | — | — |
| 2015-05-14 | $21.37 | $45.13 | 5,991,000 | — | — |
| 2015-05-13 | $21.08 | $44.52 | 10,999,200 | — | — |
| 2015-05-12 | $20.99 | $44.33 | 5,946,900 | — | — |
| 2015-05-11 | $21.31 | $45.01 | 8,352,900 | — | — |
| 2015-05-08 | $21.15 | $44.67 | 8,717,800 | — | — |
| 2015-05-07 | $21.04 | $44.44 | 11,614,400 | — | — |
| 2015-05-06 | $21.06 | $44.48 | 13,314,300 | — | — |
| 2015-05-05 | $20.80 | $43.93 | 11,100,400 | — | — |
| 2015-05-04 | $21.44 | $45.28 | 6,281,700 | — | — |
| 2015-05-01 | $21.44 | $45.28 | 10,765,500 | — | — |
| 2015-04-30 | $20.93 | $44.20 | 14,806,800 | — | — |
| 2015-04-29 | $21.36 | $45.11 | 22,635,100 | — | — |
| 2015-04-28 | $22.07 | $46.61 | 16,599,600 | — | — |
| 2015-04-27 | $22.38 | $47.27 | 12,915,800 | — | — |
| 2015-04-24 | $22.52 | $47.56 | 7,346,400 | — | — |
| 2015-04-23 | $22.79 | $48.13 | 10,749,200 | — | — |
| 2015-04-22 | $22.44 | $47.39 | 7,870,500 | — | — |
| 2015-04-21 | $22.61 | $47.75 | 8,105,600 | — | — |
| 2015-04-20 | $22.68 | $47.90 | 8,010,900 | — | — |
| 2015-04-17 | $22.46 | $47.43 | 9,955,900 | — | — |
| 2015-04-16 | $22.64 | $47.81 | 9,309,700 | — | — |
| 2015-04-15 | $22.33 | $47.16 | 7,181,400 | — | — |
| 2015-04-14 | $22.34 | $47.18 | 7,289,400 | — | — |
| 2015-04-13 | $22.36 | $47.22 | 6,653,700 | — | — |
| 2015-04-10 | $22.42 | $47.35 | 6,751,000 | — | — |
| 2015-04-09 | $22.24 | $46.97 | 8,297,200 | — | — |
| 2015-04-08 | $22.06 | $46.59 | 11,006,700 | — | — |
| 2015-04-07 | $22.00 | $46.46 | 8,084,100 | — | — |
| 2015-04-06 | $22.37 | $47.24 | 8,828,900 | — | — |
| 2015-04-02 | $22.32 | $47.14 | 9,155,000 | — | — |
| 2015-04-01 | $22.25 | $46.99 | 9,290,200 | — | — |
| 2015-03-31 | $22.68 | $47.90 | 8,067,500 | — | — |
| 2015-03-30 | $23.24 | $49.08 | 6,636,900 | — | — |
| 2015-03-27 | $22.74 | $48.03 | 4,843,200 | — | — |
| 2015-03-26 | $22.47 | $47.46 | 12,019,900 | — | — |
| 2015-03-25 | $22.71 | $47.96 | 9,335,800 | — | — |
| 2015-03-24 | $23.41 | $49.44 | 6,116,500 | — | — |
| 2015-03-23 | $23.47 | $49.57 | 5,931,100 | — | — |
| 2015-03-20 | $23.39 | $49.40 | 12,800,900 | — | — |
| 2015-03-19 | $23.13 | $48.85 | 8,291,200 | — | — |
| 2015-03-18 | $23.76 | $50.18 | 6,871,200 | — | — |
| 2015-03-17 | $23.37 | $49.36 | 7,177,700 | — | — |
| 2015-03-16 | $23.71 | $50.07 | 7,456,100 | — | — |
| 2015-03-13 | $23.00 | $48.58 | 7,769,000 | — | — |
| 2015-03-12 | $23.13 | $48.85 | 10,354,100 | — | — |
| 2015-03-11 | $22.70 | $47.94 | 10,838,000 | — | — |
| 2015-03-10 | $23.05 | $48.68 | 11,204,600 | — | — |
| 2015-03-09 | $23.76 | $50.18 | 9,646,200 | — | — |
| 2015-03-06 | $24.03 | $50.75 | 6,211,300 | — | — |
| 2015-03-05 | $24.62 | $52.00 | 4,808,100 | — | — |
| 2015-03-04 | $24.75 | $52.27 | 7,113,900 | — | — |
| 2015-03-03 | $24.60 | $51.95 | 7,297,600 | — | — |
| 2015-03-02 | $24.63 | $52.02 | 6,902,000 | — | — |
| 2015-02-27 | $24.40 | $51.53 | 7,660,000 | — | — |
| 2015-02-26 | $24.47 | $51.68 | 6,489,700 | — | — |
| 2015-02-25 | $24.60 | $51.95 | 5,410,500 | — | — |
| 2015-02-24 | $24.78 | $52.08 | 5,006,500 | — | — |
| 2015-02-23 | $24.78 | $52.08 | 4,922,100 | — | — |
| 2015-02-20 | $24.96 | $52.46 | 6,922,500 | — | — |
| 2015-02-19 | $24.65 | $51.81 | 7,059,100 | — | — |
| 2015-02-18 | $24.63 | $51.77 | 6,260,200 | — | — |
| 2015-02-17 | $24.60 | $51.70 | 6,591,400 | — | — |
| 2015-02-13 | $25.00 | $52.54 | 6,191,200 | — | — |
| 2015-02-12 | $24.86 | $52.25 | 7,373,200 | — | — |
| 2015-02-11 | $24.55 | $51.60 | 5,990,300 | — | — |
| 2015-02-10 | $24.85 | $52.23 | 8,829,900 | — | — |
| 2015-02-09 | $24.24 | $50.95 | 7,757,300 | — | — |
| 2015-02-06 | $24.21 | $50.88 | 10,167,100 | — | — |
| 2015-02-05 | $24.48 | $51.45 | 8,666,000 | — | — |
| 2015-02-04 | $24.27 | $51.01 | 9,187,700 | — | — |
| 2015-02-03 | $24.35 | $51.18 | 9,609,500 | — | — |
| 2015-02-02 | $24.15 | $50.76 | 9,573,700 | — | — |
| 2015-01-30 | $23.77 | $49.96 | 11,472,400 | — | — |
| 2015-01-29 | $23.79 | $50.00 | 14,157,400 | — | — |
| 2015-01-28 | $24.22 | $50.90 | 14,824,600 | — | — |
| 2015-01-27 | $24.73 | $51.98 | 16,548,000 | — | — |
| 2015-01-26 | $23.91 | $50.25 | 8,039,600 | — | — |
| 2015-01-23 | $23.85 | $50.13 | 6,603,100 | — | — |
| 2015-01-22 | $23.72 | $49.85 | 6,610,300 | — | — |
| 2015-01-21 | $23.29 | $48.95 | 8,283,000 | — | — |
| 2015-01-20 | $23.15 | $48.66 | 8,305,300 | — | — |
| 2015-01-16 | $23.17 | $48.70 | 9,960,800 | — | — |
| 2015-01-15 | $23.02 | $48.38 | 9,173,200 | — | — |
| 2015-01-14 | $23.25 | $48.87 | 6,829,000 | — | — |
| 2015-01-13 | $23.15 | $48.66 | 9,155,900 | — | — |
| 2015-01-12 | $23.28 | $48.93 | 5,867,000 | — | — |
| 2015-01-09 | $23.31 | $48.99 | 6,461,700 | — | — |
| 2015-01-08 | $23.35 | $49.08 | 9,533,600 | — | — |
| 2015-01-07 | $22.62 | $47.54 | 5,839,900 | — | — |
| 2015-01-06 | $22.30 | $46.87 | 7,835,600 | — | — |
| 2015-01-05 | $22.69 | $47.69 | 7,039,700 | — | — |
| 2015-01-02 | $23.01 | $48.36 | 5,009,300 | — | — |